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:
AZTR
)
0.1494
+0.0042 (+2.89%)
Streaming Delayed Price
Updated: 11:17 AM EDT, Jun 14, 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
0.1970
0.2000
0.1815
0.1870
1,207,823
-0.01(-4.10%)
May 30, 2024
0.1990
0.2130
0.1914
0.1950
442,768
-0.01(-4.88%)
May 29, 2024
0.2078
0.2189
0.1922
0.2050
876,072
+0.01(+3.22%)
May 28, 2024
0.2015
0.2049
0.1912
0.1986
692,357
+0.01(+4.42%)
May 24, 2024
0.2090
0.2090
0.1902
0.1902
416,806
-0.01(-5.89%)
May 23, 2024
0.2000
0.2100
0.1914
0.2021
1,578,861
+0.00(+0.95%)
May 22, 2024
0.1962
0.2099
0.1902
0.2002
439,713
+0.00(+0.10%)
May 21, 2024
0.2000
0.2035
0.1900
0.2000
713,945
+0.01(+2.67%)
May 20, 2024
0.1890
0.1993
0.1711
0.1948
1,477,547
+0.01(+7.03%)
May 17, 2024
0.2200
0.2660
0.1820
0.1820
11,768,102
-0.02(-8.22%)
May 16, 2024
0.1841
0.2024
0.1780
0.1983
1,084,585
+0.02(+12.61%)
May 15, 2024
0.1841
0.1841
0.1759
0.1761
646,616
+0.00(+0.11%)
May 14, 2024
0.1850
0.1881
0.1710
0.1759
905,158
-0.01(-6.44%)
May 13, 2024
0.2290
0.2290
0.1606
0.1880
1,712,008
-0.03(-12.96%)
May 10, 2024
0.2300
0.2339
0.1962
0.2160
2,254,092
-0.03(-13.08%)
May 09, 2024
0.2700
0.2700
0.2400
0.2485
947,294
-0.01(-4.42%)
May 08, 2024
0.2600
0.2930
0.2350
0.2600
3,887,527
+0.00(+0.00%)
May 07, 2024
0.2631
0.2747
0.2480
0.2600
1,045,605
-0.01(-2.33%)
May 06, 2024
0.2340
0.2848
0.2210
0.2662
4,509,020
+0.04(+17.58%)
May 03, 2024
0.2273
0.2389
0.2100
0.2264
525,202
+0.01(+2.96%)
May 02, 2024
0.2200
0.2281
0.2150
0.2199
329,499
-0.00(-2.14%)
May 01, 2024
0.2200
0.2299
0.2100
0.2247
280,437
+0.00(+1.22%)
Apr 30, 2024
0.2201
0.2276
0.2111
0.2220
296,332
+0.00(+0.91%)
Apr 29, 2024
0.2200
0.2300
0.2185
0.2200
657,277
+0.00(+0.69%)
Apr 26, 2024
0.2174
0.2283
0.2100
0.2185
429,042
-0.00(-0.73%)
Apr 25, 2024
0.2205
0.2290
0.2100
0.2201
226,008
-0.00(-2.13%)
Apr 24, 2024
0.2300
0.2330
0.2022
0.2249
925,947
-0.01(-2.89%)
Apr 23, 2024
0.2300
0.2400
0.2073
0.2316
1,661,896
+0.04(+18.77%)
Apr 22, 2024
0.2050
0.2050
0.1925
0.1950
1,305,972
+0.00(+0.00%)
Apr 19, 2024
0.1900
0.2099
0.1898
0.1950
354,550
+0.01(+2.74%)
Apr 18, 2024
0.2090
0.2090
0.1800
0.1898
659,172
-0.01(-5.10%)
Apr 17, 2024
0.2020
0.2100
0.2000
0.2000
384,425
-0.00(-0.99%)
Apr 16, 2024
0.2030
0.2100
0.1850
0.2020
1,936,402
+0.00(+1.00%)
Apr 15, 2024
0.1700
0.2050
0.1700
0.2000
1,010,217
+0.02(+14.16%)
Apr 12, 2024
0.1800
0.1851
0.1700
0.1752
302,937
-0.01(-4.00%)
Apr 11, 2024
0.1900
0.1864
0.1800
0.1825
182,172
-0.00(-2.09%)
Apr 10, 2024
0.1802
0.1890
0.1731
0.1864
573,485
+0.00(+0.49%)
Apr 09, 2024
0.2194
0.2263
0.1605
0.1855
2,569,885
-0.04(-16.44%)
Apr 08, 2024
0.2290
0.2300
0.2101
0.2220
417,062
-0.02(-7.11%)
Apr 05, 2024
0.2500
0.2500
0.2390
0.2390
848,734
+0.00(+1.27%)
Apr 04, 2024
0.2490
0.2600
0.2300
0.2360
700,800
+0.00(+0.43%)
Apr 03, 2024
0.2150
0.2500
0.2150
0.2350
449,792
+0.02(+8.60%)
Apr 02, 2024
0.2200
0.2236
0.2000
0.2164
452,050
+0.01(+6.65%)
Apr 01, 2024
0.2107
0.2107
0.1917
0.2029
132,069
-0.00(-1.27%)
Mar 28, 2024
0.2050
0.2168
0.1911
0.2055
231,570
+0.00(+2.44%)
Mar 27, 2024
0.2000
0.2060
0.1813
0.2006
593,729
+0.00(+0.20%)
Mar 26, 2024
0.2100
0.2150
0.1950
0.2002
297,953
-0.01(-6.01%)
Mar 25, 2024
0.2300
0.2315
0.2100
0.2130
241,498
-0.02(-7.99%)
Mar 22, 2024
0.2220
0.2355
0.2218
0.2315
179,356
+0.01(+2.39%)
Mar 21, 2024
0.2385
0.2400
0.2166
0.2261
773,178
-0.01(-4.40%)
Mar 20, 2024
0.2300
0.2409
0.2300
0.2365
342,394
+0.00(+1.94%)
Mar 19, 2024
0.2343
0.2400
0.2300
0.2320
218,417
+0.00(+0.83%)
Mar 18, 2024
0.2440
0.2442
0.2300
0.2301
134,874
+0.00(+0.04%)
Mar 15, 2024
0.2300
0.2400
0.2300
0.2300
171,131
-0.01(-3.77%)
Mar 14, 2024
0.2400
0.2400
0.2300
0.2390
243,614
+0.00(+1.70%)
Mar 13, 2024
0.2350
0.2490
0.2300
0.2350
147,155
-0.00(-1.18%)
Mar 12, 2024
0.2370
0.2401
0.2301
0.2378
119,577
+0.01(+3.35%)
Mar 11, 2024
0.2300
0.2381
0.2200
0.2301
156,337
+0.00(+0.04%)
Mar 08, 2024
0.2400
0.2499
0.2220
0.2300
277,606
+0.00(+0.92%)
Mar 07, 2024
0.2256
0.2458
0.2201
0.2279
553,486
+0.00(+1.24%)
Mar 06, 2024
0.2200
0.2290
0.2200
0.2251
67,059
+0.00(+0.72%)
Mar 05, 2024
0.2350
0.2448
0.2166
0.2235
460,582
-0.01(-2.83%)
Mar 04, 2024
0.2400
0.2440
0.2300
0.2300
475,474
-0.00(-1.46%)
Mar 01, 2024
0.2485
0.2597
0.2334
0.2334
493,469
-0.02(-8.47%)
Feb 29, 2024
0.2700
0.2713
0.2430
0.2550
446,602
-0.01(-3.74%)
Feb 28, 2024
0.2800
0.2790
0.2500
0.2649
441,960
-0.00(-1.52%)
Feb 27, 2024
0.2699
0.2800
0.2550
0.2690
1,011,678
+0.00(+1.13%)
Feb 26, 2024
0.2650
0.2830
0.2500
0.2660
979,313
+0.01(+2.31%)
Feb 23, 2024
0.2500
0.2600
0.2302
0.2600
578,190
+0.00(+1.56%)
Feb 22, 2024
0.2500
0.2580
0.2401
0.2560
520,403
+0.00(+0.79%)
Feb 21, 2024
0.2640
0.2640
0.2300
0.2540
806,182
-0.01(-4.15%)
Feb 20, 2024
0.2700
0.2700
0.2500
0.2650
920,856
+0.01(+5.79%)
Feb 16, 2024
0.2590
0.2874
0.2371
0.2505
3,579,231
+0.01(+6.01%)
Feb 15, 2024
0.2270
0.2466
0.2002
0.2363
2,294,266
+0.01(+4.10%)
Feb 14, 2024
0.2899
0.2951
0.2270
0.2270
8,664,219
-0.64(-73.91%)
Feb 13, 2024
1.250
1.250
0.8100
0.8702
280,418
-0.28(-24.33%)
Feb 12, 2024
1.140
1.270
1.060
1.150
65,693
+0.01(+0.88%)
Feb 09, 2024
1.010
1.200
0.9999
1.140
92,706
+0.11(+10.68%)
Feb 08, 2024
1.020
1.060
1.000
1.030
7,967
+0.07(+7.29%)
Feb 07, 2024
0.9200
1.000
0.9200
0.9600
13,559
+0.04(+4.33%)
Feb 06, 2024
0.9300
1.020
0.8900
0.9202
68,506
-0.04(-4.15%)
Feb 05, 2024
1.000
1.050
0.9500
0.9600
21,838
-0.04(-4.00%)
Feb 02, 2024
1.150
1.150
0.9000
1.000
96,371
-0.16(-13.79%)
Feb 01, 2024
1.270
1.270
1.160
1.160
10,287
-0.04(-3.33%)
Jan 31, 2024
1.290
1.290
1.200
1.200
15,020
-0.03(-2.44%)
Jan 30, 2024
1.310
1.360
1.210
1.230
22,486
-0.12(-8.89%)
Jan 29, 2024
1.410
1.520
1.300
1.350
77,212
-0.02(-1.46%)
Jan 26, 2024
1.400
1.440
1.330
1.370
11,226
+0.04(+3.01%)
Jan 25, 2024
1.310
1.460
1.282
1.330
16,114
-0.14(-9.52%)
Jan 24, 2024
1.460
1.787
1.270
1.470
75,915
+0.05(+3.52%)
Jan 23, 2024
1.670
1.670
1.220
1.420
42,334
-0.20(-12.35%)
Jan 22, 2024
1.580
1.790
1.560
1.620
72,561
+0.08(+5.19%)
Jan 19, 2024
2.000
2.000
1.316
1.540
280,044
-0.51(-24.88%)
Jan 18, 2024
1.910
2.280
1.810
2.050
138,851
+0.14(+7.33%)
Jan 17, 2024
1.700
2.090
1.541
1.910
209,641
+0.32(+20.13%)
Jan 16, 2024
1.170
1.650
1.170
1.590
108,561
+0.39(+32.50%)
Jan 12, 2024
1.000
1.360
1.000
1.200
55,629
+0.17(+15.94%)
Jan 11, 2024
1.010
1.060
1.010
1.035
11,403
+0.01(+1.47%)
Jan 10, 2024
1.050
1.090
1.010
1.020
21,472
-0.03(-2.86%)
Jan 09, 2024
1.050
1.050
1.050
1.050
6,869
+0.00(+0.00%)
Jan 08, 2024
1.130
1.130
1.020
1.050
12,507
-0.05(-4.55%)
Jan 05, 2024
1.060
1.120
1.060
1.100
14,705
+0.04(+3.77%)
Jan 04, 2024
1.149
1.149
1.050
1.060
21,073
-0.11(-9.39%)
Jan 03, 2024
1.090
1.170
1.010
1.170
17,788
+0.12(+11.42%)
Jan 02, 2024
1.010
1.090
0.9301
1.050
38,745
+0.13(+14.13%)
Dec 29, 2023
1.100
1.120
0.9195
0.9200
39,146
-0.14(-13.22%)
Dec 28, 2023
1.170
1.171
0.9957
1.060
30,939
-0.14(-11.66%)
Dec 27, 2023
1.430
1.430
1.200
1.200
12,666
-0.15(-11.11%)
Dec 26, 2023
1.330
1.530
1.300
1.350
44,147
+0.06(+4.65%)
Dec 22, 2023
1.330
1.370
1.290
1.290
1,894
+0.00(+0.38%)
Dec 21, 2023
1.350
1.400
1.285
1.285
5,267
-0.02(-1.15%)
Dec 20, 2023
1.250
1.400
1.240
1.300
11,093
+0.02(+1.57%)
Dec 19, 2023
1.220
1.390
1.039
1.280
37,488
+0.04(+3.23%)
Dec 18, 2023
1.190
1.245
1.190
1.240
5,806
+0.01(+0.81%)
Dec 15, 2023
1.380
1.450
1.210
1.230
7,108
-0.20(-13.99%)
Dec 14, 2023
1.490
1.500
1.390
1.430
12,594
-0.01(-0.69%)
Dec 13, 2023
1.370
1.640
1.370
1.440
86,186
+0.11(+8.27%)
Dec 12, 2023
1.330
1.380
1.325
1.330
2,854
+0.06(+4.72%)
Dec 11, 2023
1.270
1.320
1.210
1.270
31,055
+0.01(+0.79%)
Dec 08, 2023
1.020
1.270
1.020
1.260
29,270
+0.28(+28.57%)
Dec 07, 2023
0.9700
0.9800
0.9500
0.9800
2,784
+0.02(+2.08%)
Dec 06, 2023
0.9600
1.000
0.9600
0.9600
6,326
-0.04(-4.00%)
Dec 05, 2023
1.000
1.076
1.000
1.000
1,972
+0.00(+0.00%)
Dec 04, 2023
1.060
1.079
0.9800
1.000
13,756
-0.06(-5.66%)
Dec 01, 2023
1.090
1.090
1.050
1.060
18,227
+0.02(+1.92%)
Nov 30, 2023
1.170
1.230
1.020
1.040
13,996
-0.01(-0.95%)
Nov 29, 2023
1.150
1.150
1.045
1.050
13,005
-0.04(-3.67%)
Nov 28, 2023
1.110
1.150
1.090
1.090
5,335
-0.06(-5.22%)
Nov 27, 2023
1.240
1.249
1.150
1.150
6,975
-0.14(-10.85%)
Nov 24, 2023
1.280
1.330
1.280
1.290
2,206
-0.04(-3.01%)
Nov 22, 2023
1.380
1.500
1.330
1.330
6,157
-0.04(-2.92%)
Nov 21, 2023
1.460
1.485
1.290
1.370
12,009
-0.13(-8.67%)
Nov 20, 2023
1.560
1.570
1.500
1.500
4,767
-0.06(-3.85%)
Nov 15, 2023
1.560
434
-0.06(-3.70%)
Nov 14, 2023
1.620
1.620
1.540
1.620
2,996
-0.05(-3.28%)
Nov 13, 2023
1.715
1.715
1.675
1.675
438
-0.07(-4.29%)
Nov 10, 2023
1.820
1.870
1.750
1.750
25,124
-0.12(-6.42%)
Nov 09, 2023
1.690
1.970
1.640
1.870
44,439
+0.12(+6.97%)
Nov 08, 2023
1.580
1.800
1.470
1.748
49,825
+0.21(+13.52%)
Nov 07, 2023
1.500
1.640
1.490
1.540
3,070
+0.00(+0.00%)
Nov 06, 2023
1.640
1.640
1.540
1.540
998
-0.02(-1.28%)
Nov 03, 2023
1.530
1.650
1.530
1.560
4,035
+0.01(+0.65%)
Nov 02, 2023
1.470
1.550
1.460
1.550
3,983
+0.08(+5.44%)
Nov 01, 2023
1.530
1.540
1.440
1.470
1,699
-0.03(-2.00%)
Oct 31, 2023
1.520
1.520
1.500
1.500
2,301
-0.08(-5.06%)
Oct 30, 2023
1.590
1.590
1.580
1.580
1,038
-0.02(-1.25%)
Oct 27, 2023
1.600
1.600
1.600
1.600
377
-0.05(-3.03%)
Oct 26, 2023
1.650
1.650
1.640
1.650
844
+0.07(+4.43%)
Oct 25, 2023
1.580
1.580
1.580
1.580
490
-0.01(-0.63%)
Oct 23, 2023
1.590
532
+0.00(+0.00%)
Oct 20, 2023
1.730
1.732
1.590
1.590
3,039
-0.21(-11.67%)
Oct 19, 2023
1.890
1.890
1.745
1.800
1,832
+0.00(+0.00%)
Oct 18, 2023
1.550
1.800
1.500
1.800
32,196
+0.27(+17.65%)
Oct 17, 2023
1.630
1.660
1.530
1.530
6,979
-0.03(-1.92%)
Oct 16, 2023
1.530
1.620
1.465
1.560
18,307
+0.11(+7.59%)
Oct 13, 2023
1.400
1.450
1.400
1.450
4,314
+0.10(+7.41%)
Oct 12, 2023
1.350
1.350
1.350
1.350
5,640
+0.05(+3.85%)
Oct 11, 2023
1.300
1.300
1.300
1.300
445
-0.05(-3.70%)
Oct 10, 2023
1.350
1.350
1.350
1.350
525
+0.00(+0.00%)
Oct 09, 2023
1.410
1.420
1.230
1.350
11,294
-0.15(-10.00%)
Oct 06, 2023
1.460
1.500
1.460
1.500
762
+0.00(+0.00%)
Oct 05, 2023
1.400
1.500
1.400
1.500
682
+0.05(+3.45%)
Oct 04, 2023
1.450
1.540
1.450
1.450
2,581
+0.01(+0.69%)
Oct 03, 2023
1.500
1.690
1.310
1.440
44,198
-0.06(-4.00%)
Sep 29, 2023
1.500
431
-0.10(-6.25%)
Sep 28, 2023
1.650
1.659
1.500
1.600
2,911
+0.02(+1.27%)
Sep 27, 2023
1.450
1.580
1.430
1.580
10,545
+0.06(+3.95%)
Sep 26, 2023
1.630
1.630
1.510
1.520
4,813
-0.17(-10.06%)
Sep 25, 2023
1.620
1.690
1.560
1.690
9,927
+0.00(+0.00%)
Sep 22, 2023
1.610
1.690
1.610
1.690
1,894
+0.08(+4.97%)
Sep 21, 2023
1.720
1.750
1.610
1.610
1,831
-0.17(-9.55%)
Sep 20, 2023
1.750
1.780
1.701
1.780
1,642
-0.03(-1.57%)
Sep 18, 2023
1.808
569
-0.11(-5.82%)
Sep 15, 2023
1.720
1.920
1.610
1.920
21,267
+0.17(+9.71%)
Sep 14, 2023
1.910
1.910
1.720
1.750
6,177
-0.19(-9.79%)
Sep 13, 2023
1.950
1.962
1.940
1.940
5,962
-0.03(-1.52%)
Sep 12, 2023
1.990
1.990
1.920
1.970
1,646
-0.02(-1.01%)
Sep 11, 2023
2.000
2.050
1.830
1.990
7,239
-0.05(-2.69%)
Sep 08, 2023
2.084
2.100
2.040
2.045
1,158
-0.06(-2.62%)
Sep 07, 2023
2.110
2.106
2.100
2.100
753
-0.02(-0.94%)
Sep 06, 2023
2.150
2.150
2.120
2.120
889
-0.06(-2.75%)
Sep 05, 2023
2.210
2.210
2.070
2.180
1,161
+0.00(+0.00%)
Sep 01, 2023
2.075
2.180
2.075
2.180
561
+0.19(+9.55%)
Aug 31, 2023
2.260
2.260
1.990
1.990
2,455
-0.30(-13.10%)
Aug 30, 2023
2.000
2.290
2.000
2.290
4,786
+0.02(+0.88%)
Aug 29, 2023
2.060
2.270
2.060
2.270
3,461
+0.08(+3.65%)
Aug 28, 2023
1.930
2.190
1.930
2.190
11,217
+0.19(+9.50%)
Aug 25, 2023
2.100
2.100
1.950
2.000
7,167
-0.10(-4.76%)
Aug 24, 2023
2.160
2.160
2.070
2.100
1,373
-0.05(-2.33%)
Aug 22, 2023
2.150
580
+0.04(+1.90%)
Aug 21, 2023
2.390
2.520
2.040
2.110
70,348
-0.32(-13.17%)
Aug 18, 2023
2.480
2.480
2.430
2.430
466
-0.05(-2.02%)
Aug 17, 2023
2.500
2.880
2.480
2.480
5,734
-0.10(-3.88%)
Aug 15, 2023
2.580
583
-0.18(-6.52%)
Aug 14, 2023
2.500
2.760
2.500
2.760
1,235
-0.01(-0.36%)
Aug 11, 2023
2.380
2.800
2.380
2.770
4,610
+0.05(+1.84%)
Aug 10, 2023
2.790
2.790
2.630
2.720
5,395
+0.02(+0.74%)
Aug 09, 2023
2.600
2.749
2.580
2.700
13,870
+0.19(+7.57%)
Aug 08, 2023
2.710
2.830
2.360
2.510
8,192
-0.15(-5.64%)
Aug 07, 2023
2.570
2.780
2.382
2.660
26,481
+0.19(+7.69%)
Aug 04, 2023
2.820
2.820
2.280
2.470
17,609
+0.07(+2.92%)
Aug 03, 2023
3.400
3.400
2.400
2.400
72,982
-0.84(-25.93%)
Aug 02, 2023
3.700
3.840
3.240
3.240
40,627
-0.47(-12.67%)
Aug 01, 2023
3.890
3.890
3.660
3.710
6,603
-0.06(-1.59%)
Jul 31, 2023
3.950
3.950
3.700
3.770
12,922
+0.12(+3.29%)
Jul 28, 2023
3.790
3.810
3.630
3.650
10,965
+0.03(+0.83%)
Jul 27, 2023
3.970
3.970
3.610
3.620
18,435
-0.35(-8.82%)
Jul 26, 2023
3.820
3.970
3.760
3.970
4,292
+0.27(+7.30%)
Jul 25, 2023
3.880
3.915
3.620
3.700
11,205
-0.10(-2.63%)
Jul 24, 2023
4.000
4.100
3.740
3.800
14,388
-0.28(-6.94%)
Jul 21, 2023
3.870
4.201
3.800
4.083
6,766
+0.08(+2.08%)
Jul 20, 2023
4.140
4.140
3.850
4.000
22,292
-0.11(-2.68%)
Jul 19, 2023
4.130
4.265
4.000
4.110
30,951
-0.07(-1.67%)
Jul 18, 2023
4.165
4.327
4.070
4.180
86,534
-0.07(-1.65%)
Jul 17, 2023
4.080
4.250
3.971
4.250
13,533
+0.04(+1.05%)
Jul 14, 2023
4.050
4.240
4.000
4.206
31,320
+0.17(+4.11%)
Jul 13, 2023
4.040
4.250
3.890
4.040
23,515
+0.00(+0.00%)
Jul 12, 2023
4.050
4.100
3.770
4.040
46,904
-0.03(-0.64%)
Jul 11, 2023
4.000
4.110
3.910
4.066
17,356
+0.04(+1.01%)
Jul 10, 2023
3.700
4.050
3.700
4.025
8,579
+0.22(+5.65%)
Jul 07, 2023
3.730
4.102
3.618
3.810
22,787
+0.14(+3.81%)
Jul 06, 2023
3.720
3.960
3.613
3.670
15,498
-0.16(-4.18%)
Jul 05, 2023
3.950
4.200
3.730
3.830
39,391
-0.18(-4.49%)
Jul 03, 2023
3.540
4.200
3.540
4.010
24,810
+0.37(+10.16%)
Jun 30, 2023
3.610
3.740
3.571
3.640
20,338
-0.08(-2.15%)
Jun 29, 2023
3.820
3.980
3.620
3.720
35,870
-0.34(-8.37%)
Jun 28, 2023
4.316
4.316
3.852
4.060
48,079
-0.20(-4.69%)
Jun 27, 2023
4.200
4.352
4.010
4.260
31,416
-0.02(-0.35%)
Jun 26, 2023
4.480
4.490
4.040
4.275
42,689
-0.00(-0.12%)
Jun 23, 2023
4.720
4.790
4.270
4.280
71,675
-0.55(-11.39%)
Jun 22, 2023
4.950
4.950
4.512
4.830
70,214
-0.07(-1.43%)
Jun 21, 2023
4.450
4.930
4.450
4.900
101,876
+0.43(+9.62%)
Jun 20, 2023
5.000
5.180
4.470
4.470
310,635
-0.47(-9.51%)
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.