Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
HSHP
)
9.530
+0.080 (+0.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
9.650
9.650
9.430
9.530
73,754
+0.08(+0.85%)
May 30, 2024
9.480
9.545
9.340
9.450
172,617
+0.23(+2.49%)
May 29, 2024
9.340
9.390
9.140
9.220
111,308
+0.07(+0.77%)
May 28, 2024
9.030
9.190
8.970
9.150
127,558
+0.51(+5.90%)
May 24, 2024
8.670
8.800
8.640
8.640
50,861
+0.14(+1.65%)
May 23, 2024
8.710
8.740
8.420
8.500
69,740
-0.23(-2.63%)
May 22, 2024
8.770
8.795
8.580
8.730
56,549
-0.37(-4.07%)
May 21, 2024
9.040
9.185
8.990
9.100
52,030
-0.13(-1.41%)
May 20, 2024
9.250
9.390
9.220
9.230
42,062
+0.02(+0.22%)
May 17, 2024
9.060
9.260
9.000
9.210
56,138
+0.19(+2.11%)
May 16, 2024
8.750
9.143
8.750
9.020
86,240
+0.32(+3.68%)
May 15, 2024
8.710
8.750
8.510
8.700
78,270
-0.01(-0.11%)
May 14, 2024
8.750
8.780
8.540
8.710
51,949
-0.03(-0.34%)
May 13, 2024
8.720
8.770
8.660
8.740
74,207
+0.20(+2.34%)
May 10, 2024
8.670
8.700
8.500
8.540
42,566
-0.05(-0.58%)
May 09, 2024
8.480
8.700
8.410
8.590
131,859
+0.18(+2.14%)
May 08, 2024
8.430
8.500
8.274
8.410
126,248
-0.15(-1.75%)
May 07, 2024
8.400
8.660
8.360
8.560
126,490
+0.31(+3.76%)
May 06, 2024
8.240
8.340
8.200
8.250
65,139
-0.19(-2.25%)
May 03, 2024
8.490
8.490
8.380
8.440
33,406
-0.03(-0.35%)
May 02, 2024
8.350
8.505
8.270
8.470
103,217
+0.30(+3.67%)
May 01, 2024
8.270
8.270
7.980
8.170
50,856
+0.00(+0.00%)
Apr 30, 2024
8.170
8.330
8.140
8.170
146,640
+0.00(+0.00%)
Apr 29, 2024
8.090
8.200
8.000
8.170
91,285
-0.12(-1.45%)
Apr 26, 2024
8.010
8.330
8.000
8.290
288,674
+0.56(+7.24%)
Apr 25, 2024
7.610
7.740
7.600
7.730
55,404
+0.07(+0.91%)
Apr 24, 2024
7.590
7.740
7.580
7.660
158,995
+0.06(+0.79%)
Apr 23, 2024
7.660
7.710
7.560
7.600
111,122
-0.10(-1.30%)
Apr 22, 2024
7.730
7.760
7.620
7.700
116,324
-0.36(-4.47%)
Apr 19, 2024
7.740
8.100
7.740
8.060
148,278
+0.36(+4.68%)
Apr 18, 2024
7.710
7.890
7.610
7.700
103,521
-0.11(-1.41%)
Apr 17, 2024
7.890
7.900
7.720
7.810
55,555
+0.02(+0.26%)
Apr 16, 2024
7.700
7.920
7.625
7.790
117,004
+0.08(+1.04%)
Apr 15, 2024
7.740
7.920
7.700
7.710
153,887
-0.04(-0.52%)
Apr 12, 2024
7.710
7.820
7.710
7.750
40,857
-0.06(-0.77%)
Apr 11, 2024
7.810
7.830
7.538
7.810
114,259
+0.23(+3.03%)
Apr 10, 2024
7.510
7.610
7.460
7.580
112,888
-0.08(-1.04%)
Apr 09, 2024
7.690
7.780
7.620
7.660
49,159
-0.21(-2.67%)
Apr 08, 2024
7.890
7.990
7.750
7.870
106,144
+0.04(+0.51%)
Apr 05, 2024
7.790
7.930
7.790
7.830
58,571
+0.19(+2.49%)
Apr 04, 2024
7.800
7.885
7.620
7.640
61,953
-0.19(-2.43%)
Apr 03, 2024
7.640
7.900
7.640
7.830
94,767
+0.39(+5.24%)
Apr 02, 2024
7.440
7.628
7.400
7.440
92,996
-0.21(-2.75%)
Apr 01, 2024
7.800
7.960
7.575
7.650
122,842
-0.06(-0.78%)
Mar 28, 2024
7.640
7.850
7.615
7.710
63,718
+0.14(+1.85%)
Mar 27, 2024
7.630
7.630
7.410
7.570
50,095
+0.14(+1.88%)
Mar 26, 2024
7.530
7.530
7.420
7.430
92,050
-0.18(-2.37%)
Mar 25, 2024
7.710
7.750
7.600
7.610
51,895
-0.19(-2.44%)
Mar 22, 2024
7.910
7.910
7.760
7.800
47,872
-0.20(-2.50%)
Mar 21, 2024
7.900
8.140
7.890
8.000
162,203
+0.10(+1.27%)
Mar 20, 2024
7.870
7.970
7.700
7.900
100,821
-0.14(-1.74%)
Mar 19, 2024
7.990
8.210
7.960
8.040
208,907
-0.18(-2.19%)
Mar 18, 2024
8.020
8.260
7.900
8.220
209,741
-0.02(-0.24%)
Mar 15, 2024
7.700
8.280
7.700
8.240
526,469
+0.32(+4.04%)
Mar 14, 2024
8.010
8.010
7.640
7.920
89,493
-0.02(-0.25%)
Mar 13, 2024
8.080
8.080
7.890
7.940
83,635
-0.23(-2.82%)
Mar 12, 2024
7.960
8.199
7.900
8.170
64,187
+0.18(+2.25%)
Mar 11, 2024
8.060
8.072
7.900
7.990
53,594
-0.39(-4.65%)
Mar 08, 2024
8.340
8.545
8.215
8.380
62,219
+0.07(+0.84%)
Mar 07, 2024
7.940
8.370
7.940
8.310
96,822
+0.41(+5.19%)
Mar 06, 2024
7.760
8.020
7.750
7.900
81,462
-0.07(-0.88%)
Mar 05, 2024
7.940
8.080
7.850
7.970
62,990
+0.06(+0.76%)
Mar 04, 2024
8.000
8.025
7.829
7.910
53,307
-0.13(-1.62%)
Mar 01, 2024
8.000
8.270
8.000
8.040
114,876
+0.15(+1.90%)
Feb 29, 2024
7.920
8.010
7.700
7.890
159,579
-0.15(-1.87%)
Feb 28, 2024
8.040
8.305
7.985
8.040
169,603
-0.10(-1.23%)
Feb 27, 2024
7.840
8.200
7.820
8.140
77,973
+0.45(+5.85%)
Feb 26, 2024
8.070
8.100
7.650
7.690
110,248
-0.69(-8.23%)
Feb 23, 2024
8.060
8.500
8.020
8.380
124,542
+0.45(+5.67%)
Feb 22, 2024
7.760
8.050
7.760
7.930
101,431
+0.14(+1.80%)
Feb 21, 2024
7.530
7.950
7.460
7.790
72,567
+0.17(+2.23%)
Feb 20, 2024
7.530
7.690
7.340
7.620
67,305
-0.02(-0.26%)
Feb 16, 2024
7.530
7.670
7.290
7.640
120,815
+0.19(+2.55%)
Feb 15, 2024
7.210
7.460
6.980
7.450
121,336
+0.23(+3.19%)
Feb 14, 2024
7.270
7.295
7.060
7.220
60,651
+0.24(+3.44%)
Feb 13, 2024
7.330
7.330
6.930
6.980
68,703
-0.36(-4.90%)
Feb 12, 2024
7.230
7.440
7.180
7.340
71,922
+0.11(+1.52%)
Feb 09, 2024
7.170
7.310
7.070
7.230
60,938
+0.18(+2.55%)
Feb 08, 2024
6.980
7.260
6.932
7.050
105,558
-0.20(-2.76%)
Feb 07, 2024
6.840
7.340
6.770
7.250
112,802
+0.28(+4.02%)
Feb 06, 2024
6.790
7.110
6.790
6.970
139,307
+0.39(+5.93%)
Feb 05, 2024
6.480
6.690
6.450
6.580
49,330
+0.17(+2.65%)
Feb 02, 2024
6.440
6.540
6.379
6.410
47,135
-0.10(-1.54%)
Feb 01, 2024
6.640
6.660
6.440
6.510
78,191
+0.00(+0.00%)
Jan 31, 2024
6.840
6.840
6.500
6.510
97,982
-0.15(-2.25%)
Jan 30, 2024
6.790
6.790
6.650
6.660
35,703
-0.12(-1.77%)
Jan 29, 2024
7.010
7.010
6.690
6.780
59,205
-0.20(-2.87%)
Jan 26, 2024
7.100
7.140
6.890
6.980
106,903
-0.26(-3.59%)
Jan 25, 2024
7.020
7.270
6.880
7.240
89,608
+0.05(+0.70%)
Jan 24, 2024
7.040
7.190
6.930
7.190
105,346
+0.28(+4.05%)
Jan 23, 2024
6.810
6.950
6.740
6.910
66,541
-0.06(-0.86%)
Jan 22, 2024
6.980
7.034
6.910
6.970
29,669
+0.09(+1.31%)
Jan 19, 2024
6.850
6.890
6.750
6.880
90,431
+0.07(+1.03%)
Jan 18, 2024
6.640
6.870
6.640
6.810
59,110
+0.28(+4.29%)
Jan 17, 2024
6.440
6.570
6.400
6.530
42,086
+0.00(+0.00%)
Jan 16, 2024
6.600
6.670
6.440
6.530
72,312
+0.00(+0.00%)
Jan 12, 2024
6.730
6.780
6.490
6.530
59,061
+0.07(+1.08%)
Jan 11, 2024
6.630
6.630
6.410
6.460
62,591
-0.18(-2.71%)
Jan 10, 2024
6.560
6.720
6.540
6.640
77,140
+0.19(+2.95%)
Jan 09, 2024
6.810
6.820
6.380
6.450
132,724
-0.36(-5.29%)
Jan 08, 2024
6.980
7.080
6.750
6.810
219,304
-0.62(-8.34%)
Jan 05, 2024
6.930
7.490
6.890
7.430
175,114
+0.41(+5.84%)
Jan 04, 2024
6.990
7.210
6.880
7.020
135,016
+0.35(+5.25%)
Jan 03, 2024
6.670
6.791
6.640
6.670
103,428
+0.12(+1.83%)
Jan 02, 2024
6.770
6.790
6.440
6.550
69,010
-0.21(-3.11%)
Dec 29, 2023
6.750
6.930
6.690
6.760
66,714
-0.03(-0.44%)
Dec 28, 2023
6.670
6.830
6.670
6.790
59,792
+0.08(+1.19%)
Dec 27, 2023
6.680
6.710
6.440
6.710
183,517
-0.04(-0.59%)
Dec 26, 2023
7.110
7.110
6.695
6.750
102,942
-0.23(-3.30%)
Dec 22, 2023
6.550
6.990
6.550
6.980
88,940
+0.53(+8.22%)
Dec 21, 2023
6.450
6.480
6.310
6.450
63,391
+0.11(+1.74%)
Dec 20, 2023
6.500
6.650
6.320
6.340
146,852
-0.32(-4.80%)
Dec 19, 2023
6.400
6.740
6.390
6.660
116,116
+0.20(+3.10%)
Dec 18, 2023
6.530
6.600
6.350
6.460
143,688
-0.03(-0.46%)
Dec 15, 2023
6.150
6.640
6.150
6.490
1,781,976
+0.34(+5.53%)
Dec 14, 2023
6.060
6.270
6.060
6.150
161,283
+0.33(+5.67%)
Dec 13, 2023
5.840
5.940
5.630
5.820
138,851
-0.02(-0.34%)
Dec 12, 2023
5.950
5.980
5.810
5.840
171,421
-0.19(-3.15%)
Dec 11, 2023
5.900
6.110
5.790
6.030
192,758
-0.04(-0.66%)
Dec 08, 2023
5.890
6.130
5.850
6.070
162,344
+0.14(+2.36%)
Dec 07, 2023
5.770
5.970
5.670
5.930
126,854
+0.07(+1.19%)
Dec 06, 2023
5.810
6.070
5.800
5.860
205,486
-0.23(-3.78%)
Dec 05, 2023
5.710
6.160
5.710
6.090
244,185
-0.08(-1.30%)
Dec 04, 2023
6.190
6.270
6.080
6.170
326,151
+0.08(+1.31%)
Dec 01, 2023
6.020
6.260
6.020
6.090
143,857
+0.09(+1.50%)
Nov 30, 2023
5.850
6.070
5.840
6.000
289,004
+0.18(+3.09%)
Nov 29, 2023
5.800
5.850
5.760
5.820
158,438
+0.13(+2.28%)
Nov 28, 2023
5.680
5.790
5.640
5.690
144,581
-0.09(-1.56%)
Nov 27, 2023
5.780
5.790
5.680
5.780
116,581
+0.02(+0.35%)
Nov 24, 2023
5.670
5.858
5.650
5.760
125,168
+0.41(+7.66%)
Nov 22, 2023
5.270
5.390
5.240
5.350
34,444
+0.09(+1.71%)
Nov 21, 2023
5.290
5.320
5.090
5.260
127,876
+0.14(+2.73%)
Nov 20, 2023
5.150
5.180
5.080
5.120
98,760
-0.03(-0.58%)
Nov 17, 2023
5.050
5.170
4.980
5.150
90,842
+0.07(+1.38%)
Nov 16, 2023
4.970
5.140
4.955
5.080
151,959
+0.12(+2.42%)
Nov 15, 2023
4.840
4.990
4.830
4.960
65,623
+0.01(+0.20%)
Nov 14, 2023
4.770
4.950
4.650
4.950
61,945
+0.25(+5.32%)
Nov 13, 2023
4.590
4.710
4.570
4.700
174,541
+0.02(+0.43%)
Nov 10, 2023
4.600
4.700
4.530
4.680
116,320
+0.08(+1.74%)
Nov 09, 2023
4.540
4.646
4.510
4.600
168,450
+0.20(+4.55%)
Nov 08, 2023
4.450
4.450
4.370
4.400
102,058
+0.00(+0.00%)
Nov 07, 2023
4.470
4.520
4.300
4.400
912,251
-0.25(-5.38%)
Nov 06, 2023
4.680
4.710
4.565
4.650
55,153
-0.06(-1.27%)
Nov 03, 2023
4.600
4.840
4.570
4.710
48,479
+0.05(+1.07%)
Nov 02, 2023
4.570
4.670
4.480
4.660
105,718
+0.10(+2.19%)
Nov 01, 2023
4.480
4.570
4.420
4.560
65,504
+0.02(+0.44%)
Oct 31, 2023
4.500
4.557
4.440
4.540
105,755
+0.01(+0.22%)
Oct 30, 2023
4.630
4.630
4.500
4.530
47,629
-0.14(-3.00%)
Oct 27, 2023
4.620
4.690
4.570
4.670
96,141
-0.01(-0.21%)
Oct 26, 2023
4.680
4.708
4.600
4.680
158,785
-0.10(-2.09%)
Oct 25, 2023
4.780
4.835
4.750
4.780
129,096
-0.15(-3.04%)
Oct 24, 2023
4.900
4.980
4.860
4.930
62,937
+0.06(+1.23%)
Oct 23, 2023
4.890
4.920
4.800
4.870
62,856
-0.13(-2.60%)
Oct 20, 2023
5.090
5.090
4.950
5.000
41,709
-0.16(-3.10%)
Oct 19, 2023
5.030
5.180
5.000
5.160
58,325
+0.05(+0.98%)
Oct 18, 2023
5.070
5.130
5.040
5.110
112,325
+0.10(+2.00%)
Oct 17, 2023
4.840
5.020
4.840
5.010
56,971
+0.16(+3.30%)
Oct 16, 2023
4.940
4.940
4.760
4.850
70,754
-0.08(-1.62%)
Oct 13, 2023
4.900
4.980
4.850
4.930
30,804
+0.02(+0.41%)
Oct 12, 2023
4.950
5.000
4.860
4.910
62,835
-0.02(-0.41%)
Oct 11, 2023
4.840
4.940
4.750
4.930
102,711
+0.07(+1.44%)
Oct 10, 2023
4.880
5.000
4.815
4.860
68,041
+0.01(+0.21%)
Oct 09, 2023
4.990
4.990
4.810
4.850
35,237
-0.02(-0.41%)
Oct 06, 2023
4.900
4.995
4.840
4.870
132,946
-0.03(-0.61%)
Oct 05, 2023
4.680
4.920
4.680
4.900
56,777
+0.21(+4.48%)
Oct 04, 2023
4.800
4.810
4.660
4.690
116,353
-0.21(-4.29%)
Oct 03, 2023
4.870
5.050
4.830
4.900
178,440
-0.03(-0.61%)
Oct 02, 2023
4.830
4.980
4.830
4.930
75,891
+0.10(+2.07%)
Sep 29, 2023
4.860
4.875
4.750
4.830
24,413
+0.01(+0.21%)
Sep 28, 2023
4.730
4.855
4.670
4.820
54,976
-0.08(-1.63%)
Sep 27, 2023
4.860
4.980
4.860
4.900
62,874
+0.08(+1.66%)
Sep 26, 2023
4.790
4.900
4.780
4.820
55,527
+0.05(+1.05%)
Sep 25, 2023
4.780
4.860
4.680
4.770
88,618
-0.05(-1.04%)
Sep 22, 2023
4.830
4.990
4.820
4.820
80,451
+0.02(+0.42%)
Sep 21, 2023
4.740
4.840
4.650
4.800
71,663
+0.07(+1.48%)
Sep 20, 2023
4.860
4.870
4.720
4.730
66,944
-0.05(-1.05%)
Sep 19, 2023
4.750
4.960
4.750
4.780
369,304
+0.05(+1.06%)
Sep 18, 2023
4.800
4.870
4.690
4.730
89,389
-0.17(-3.47%)
Sep 15, 2023
5.000
5.000
4.820
4.900
1,575,165
-0.04(-0.81%)
Sep 14, 2023
4.900
5.010
4.870
4.940
147,990
-0.05(-1.00%)
Sep 13, 2023
4.940
5.100
4.920
4.990
282,731
-0.16(-3.11%)
Sep 12, 2023
5.050
5.240
5.040
5.150
93,552
+0.01(+0.19%)
Sep 11, 2023
4.890
5.190
4.870
5.140
99,872
+0.24(+4.90%)
Sep 08, 2023
4.760
4.970
4.715
4.900
83,592
+0.22(+4.70%)
Sep 07, 2023
4.870
4.870
4.660
4.680
136,037
-0.20(-4.10%)
Sep 06, 2023
5.060
5.100
4.860
4.880
110,522
-0.26(-5.06%)
Sep 05, 2023
5.000
5.400
4.890
5.140
262,566
+0.15(+3.01%)
Sep 01, 2023
5.040
5.040
4.860
4.990
54,417
+0.03(+0.60%)
Aug 31, 2023
5.010
5.200
4.880
4.960
81,034
+0.08(+1.64%)
Aug 30, 2023
5.130
5.130
4.760
4.880
146,050
-0.30(-5.79%)
Aug 29, 2023
4.990
5.200
4.990
5.180
42,847
+0.22(+4.44%)
Aug 28, 2023
4.910
5.190
4.910
4.960
90,047
+0.10(+2.06%)
Aug 25, 2023
4.910
4.963
4.780
4.860
111,581
+0.04(+0.83%)
Aug 24, 2023
5.060
5.070
4.790
4.820
151,553
-0.27(-5.30%)
Aug 23, 2023
5.030
5.270
5.030
5.090
66,032
+0.04(+0.79%)
Aug 22, 2023
5.160
5.270
5.030
5.050
79,575
-0.11(-2.13%)
Aug 21, 2023
5.460
5.460
5.050
5.160
164,229
-0.38(-6.86%)
Aug 18, 2023
5.500
5.620
5.480
5.540
108,497
-0.12(-2.12%)
Aug 17, 2023
5.560
5.700
5.500
5.660
49,683
+0.05(+0.89%)
Aug 16, 2023
5.590
5.650
5.510
5.610
21,468
+0.02(+0.36%)
Aug 15, 2023
5.710
5.710
5.550
5.590
36,610
-0.17(-2.95%)
Aug 14, 2023
5.610
5.760
5.600
5.760
23,974
+0.07(+1.23%)
Aug 11, 2023
5.670
5.690
5.514
5.690
31,098
+0.06(+1.07%)
Aug 10, 2023
5.800
5.880
5.500
5.630
146,091
-0.25(-4.25%)
Aug 09, 2023
6.050
6.050
5.810
5.880
305,840
-0.03(-0.51%)
Aug 08, 2023
6.000
6.000
5.840
5.910
91,048
-0.19(-3.11%)
Aug 07, 2023
6.160
6.160
6.020
6.100
18,645
+0.07(+1.16%)
Aug 04, 2023
6.100
6.230
6.000
6.030
33,810
-0.02(-0.33%)
Aug 03, 2023
6.020
6.080
6.000
6.050
21,581
+0.13(+2.20%)
Aug 02, 2023
5.800
5.990
5.790
5.920
22,822
+0.06(+1.02%)
Aug 01, 2023
5.980
5.980
5.840
5.860
37,027
-0.17(-2.82%)
Jul 31, 2023
6.060
6.150
5.980
6.030
256,676
+0.03(+0.50%)
Jul 28, 2023
5.780
6.000
5.770
6.000
111,088
+0.14(+2.39%)
Jul 27, 2023
5.920
5.920
5.780
5.860
32,781
+0.04(+0.69%)
Jul 26, 2023
5.880
5.880
5.760
5.820
25,855
-0.08(-1.36%)
Jul 25, 2023
5.630
5.945
5.630
5.900
31,300
+0.19(+3.33%)
Jul 24, 2023
5.750
5.765
5.635
5.710
24,658
-0.16(-2.73%)
Jul 21, 2023
5.840
5.890
5.745
5.870
35,708
+0.01(+0.17%)
Jul 20, 2023
5.710
6.030
5.620
5.860
55,369
+0.28(+5.02%)
Jul 19, 2023
5.690
5.690
5.460
5.580
23,323
-0.09(-1.59%)
Jul 18, 2023
5.570
5.740
5.540
5.670
32,583
+0.07(+1.25%)
Jul 17, 2023
5.510
5.650
5.340
5.600
55,813
+0.11(+2.00%)
Jul 14, 2023
5.700
5.700
5.470
5.490
23,747
-0.28(-4.85%)
Jul 13, 2023
5.810
5.810
5.650
5.770
16,278
+0.04(+0.70%)
Jul 12, 2023
5.800
5.800
5.710
5.730
44,451
-0.06(-1.04%)
Jul 11, 2023
5.500
5.825
5.460
5.790
96,357
+0.40(+7.42%)
Jul 10, 2023
5.340
5.440
5.340
5.390
14,259
+0.01(+0.19%)
Jul 07, 2023
5.260
5.380
5.210
5.380
25,551
+0.22(+4.26%)
Jul 06, 2023
5.370
5.390
5.140
5.160
126,311
-0.26(-4.80%)
Jul 05, 2023
5.320
5.610
5.320
5.420
143,097
-0.17(-3.04%)
Jul 03, 2023
5.560
5.640
5.500
5.590
61,844
+0.03(+0.54%)
Jun 30, 2023
5.370
5.577
5.370
5.560
72,631
+0.23(+4.32%)
Jun 29, 2023
5.250
5.411
5.220
5.330
194,288
-0.14(-2.56%)
Jun 28, 2023
5.300
5.520
5.200
5.470
179,281
+0.00(+0.00%)
Jun 27, 2023
5.590
5.700
5.460
5.470
166,547
-0.19(-3.36%)
Jun 26, 2023
5.870
6.000
5.550
5.660
270,566
-0.68(-10.73%)
Jun 23, 2023
5.800
6.610
5.720
6.340
3,095,370
+0.26(+4.28%)
Jun 22, 2023
5.690
6.120
5.610
6.080
315,039
+0.38(+6.67%)
Jun 21, 2023
5.540
5.770
5.540
5.700
259,250
-0.09(-1.55%)
Jun 20, 2023
5.690
5.920
5.570
5.790
119,726
-0.15(-2.53%)
Jun 16, 2023
5.830
6.050
5.800
5.940
106,839
-0.06(-1.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.