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
Barnes & Noble Education Inc C
(NY:
BNED
)
0.4500
-0.3165 (-41.29%)
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, 2023
1.400
1.410
1.250
1.390
455,972
+0.01(+0.72%)
May 30, 2023
1.400
1.410
1.350
1.380
127,698
+0.01(+0.73%)
May 26, 2023
1.400
1.420
1.350
1.370
173,433
-0.04(-2.84%)
May 25, 2023
1.400
1.420
1.400
1.410
123,555
-0.01(-0.70%)
May 24, 2023
1.420
1.440
1.410
1.420
71,328
-0.01(-0.70%)
May 23, 2023
1.440
1.500
1.420
1.430
139,584
-0.03(-2.05%)
May 22, 2023
1.440
1.480
1.410
1.460
90,490
+0.05(+3.55%)
May 19, 2023
1.470
1.480
1.410
1.410
81,525
-0.07(-4.73%)
May 18, 2023
1.480
1.480
1.440
1.480
137,350
+0.00(+0.00%)
May 17, 2023
1.490
1.499
1.440
1.480
278,515
-0.02(-1.33%)
May 16, 2023
1.530
1.540
1.490
1.500
105,058
-0.05(-3.23%)
May 15, 2023
1.550
1.550
1.520
1.550
103,338
+0.00(+0.00%)
May 12, 2023
1.590
1.590
1.530
1.550
73,083
-0.05(-3.13%)
May 11, 2023
1.650
1.680
1.590
1.600
157,588
-0.05(-3.03%)
May 10, 2023
1.610
1.700
1.590
1.650
460,649
+0.04(+2.48%)
May 09, 2023
1.560
1.640
1.560
1.610
118,006
+0.01(+0.63%)
May 08, 2023
1.490
1.630
1.490
1.600
391,809
+0.10(+6.67%)
May 05, 2023
1.480
1.500
1.440
1.500
201,767
+0.03(+2.04%)
May 04, 2023
1.490
1.500
1.430
1.470
210,889
-0.03(-2.00%)
May 03, 2023
1.530
1.560
1.495
1.500
217,322
-0.05(-3.23%)
May 02, 2023
1.500
1.570
1.470
1.550
370,919
+0.04(+2.65%)
May 01, 2023
1.560
1.560
1.480
1.510
169,161
-0.05(-3.21%)
Apr 28, 2023
1.590
1.600
1.560
1.560
158,806
-0.03(-1.89%)
Apr 27, 2023
1.540
1.600
1.500
1.590
203,149
+0.09(+6.00%)
Apr 26, 2023
1.420
1.600
1.420
1.500
308,223
+0.04(+2.74%)
Apr 25, 2023
1.430
1.510
1.430
1.460
381,794
-0.01(-0.68%)
Apr 24, 2023
1.450
1.490
1.400
1.470
159,432
+0.04(+2.80%)
Apr 21, 2023
1.480
1.517
1.410
1.430
261,181
-0.05(-3.38%)
Apr 20, 2023
1.550
1.555
1.480
1.480
205,183
-0.08(-5.13%)
Apr 19, 2023
1.550
1.590
1.510
1.560
283,892
+0.00(+0.00%)
Apr 18, 2023
1.550
1.575
1.510
1.560
137,666
-0.02(-1.27%)
Apr 17, 2023
1.540
1.580
1.480
1.580
282,230
+0.04(+2.60%)
Apr 14, 2023
1.590
1.630
1.540
1.540
148,150
-0.08(-4.94%)
Apr 13, 2023
1.550
1.620
1.500
1.620
256,757
+0.05(+3.18%)
Apr 12, 2023
1.610
1.660
1.560
1.570
135,121
-0.02(-1.26%)
Apr 11, 2023
1.580
1.605
1.550
1.590
122,125
+0.01(+0.63%)
Apr 10, 2023
1.590
1.610
1.540
1.580
180,281
+0.02(+1.28%)
Apr 06, 2023
1.460
1.570
1.420
1.560
388,084
+0.09(+6.12%)
Apr 05, 2023
1.430
1.480
1.385
1.470
545,310
+0.01(+0.68%)
Apr 04, 2023
1.480
1.490
1.420
1.460
355,069
-0.02(-1.35%)
Apr 03, 2023
1.540
1.540
1.480
1.480
150,845
-0.04(-2.63%)
Mar 31, 2023
1.550
1.590
1.500
1.520
242,380
-0.03(-1.94%)
Mar 30, 2023
1.540
1.590
1.525
1.550
237,973
+0.00(+0.00%)
Mar 29, 2023
1.510
1.550
1.495
1.550
248,322
+0.03(+1.97%)
Mar 28, 2023
1.540
1.545
1.490
1.520
320,316
-0.02(-1.30%)
Mar 27, 2023
1.580
1.610
1.535
1.540
354,324
-0.01(-0.65%)
Mar 24, 2023
1.570
1.620
1.550
1.550
348,617
-0.07(-4.32%)
Mar 23, 2023
1.690
1.710
1.600
1.620
290,771
-0.07(-4.14%)
Mar 22, 2023
1.870
1.870
1.690
1.690
455,125
+0.01(+0.60%)
Mar 21, 2023
1.630
1.680
1.600
1.680
313,732
+0.06(+3.70%)
Mar 20, 2023
1.680
1.740
1.570
1.620
354,551
-0.03(-1.82%)
Mar 17, 2023
1.770
1.775
1.640
1.650
2,642,462
-0.15(-8.33%)
Mar 16, 2023
1.790
1.840
1.785
1.800
291,945
-0.01(-0.55%)
Mar 15, 2023
1.960
1.960
1.780
1.810
582,636
-0.21(-10.40%)
Mar 14, 2023
1.860
2.100
1.794
2.020
1,453,315
+0.17(+9.19%)
Mar 13, 2023
1.820
2.080
1.770
1.850
1,722,984
+0.01(+0.54%)
Mar 10, 2023
2.080
2.500
1.780
1.840
17,419,024
+0.12(+6.98%)
Mar 09, 2023
1.820
1.823
1.590
1.720
1,316,362
-0.06(-3.37%)
Mar 08, 2023
2.030
2.030
1.750
1.780
525,281
-0.20(-10.10%)
Mar 07, 2023
1.890
1.990
1.820
1.980
245,522
+0.10(+5.32%)
Mar 06, 2023
1.920
1.960
1.820
1.880
546,894
-0.01(-0.53%)
Mar 03, 2023
1.960
1.960
1.880
1.890
295,233
-0.05(-2.58%)
Mar 02, 2023
1.960
2.020
1.915
1.940
134,098
-0.03(-1.52%)
Mar 01, 2023
2.060
2.105
1.930
1.970
188,074
-0.09(-4.37%)
Feb 28, 2023
2.140
2.165
2.010
2.060
277,207
-0.08(-3.74%)
Feb 27, 2023
2.190
2.190
2.110
2.140
100,027
-0.02(-0.93%)
Feb 24, 2023
2.150
2.175
2.101
2.160
113,933
-0.05(-2.26%)
Feb 23, 2023
2.230
2.230
2.155
2.210
93,791
+0.02(+0.91%)
Feb 22, 2023
2.260
2.270
2.150
2.190
218,676
-0.06(-2.67%)
Feb 21, 2023
2.400
2.400
2.225
2.250
142,595
-0.16(-6.64%)
Feb 17, 2023
2.390
2.435
2.380
2.410
108,654
+0.00(+0.00%)
Feb 16, 2023
2.480
2.485
2.395
2.410
151,076
-0.08(-3.21%)
Feb 15, 2023
2.430
2.520
2.400
2.490
335,637
+0.04(+1.63%)
Feb 14, 2023
2.380
2.460
2.305
2.450
275,852
+0.05(+2.08%)
Feb 13, 2023
2.310
2.400
2.250
2.400
154,997
+0.10(+4.35%)
Feb 10, 2023
2.320
2.360
2.280
2.300
163,969
-0.03(-1.29%)
Feb 09, 2023
2.390
2.500
2.320
2.330
206,782
-0.04(-1.69%)
Feb 08, 2023
2.350
2.450
2.320
2.370
256,972
+0.04(+1.72%)
Feb 07, 2023
2.330
2.375
2.260
2.330
168,708
+0.03(+1.30%)
Feb 06, 2023
2.200
2.310
2.180
2.300
175,966
+0.08(+3.60%)
Feb 03, 2023
2.260
2.320
2.210
2.220
292,427
-0.07(-3.06%)
Feb 02, 2023
2.320
2.400
2.280
2.290
321,815
-0.01(-0.43%)
Feb 01, 2023
2.310
2.380
2.275
2.300
171,223
-0.01(-0.43%)
Jan 31, 2023
2.330
2.370
2.285
2.310
235,399
+0.01(+0.43%)
Jan 30, 2023
2.340
2.380
2.265
2.300
305,461
-0.07(-2.95%)
Jan 27, 2023
2.250
2.395
2.210
2.370
298,322
+0.11(+4.87%)
Jan 26, 2023
2.310
2.340
2.180
2.260
310,818
-0.02(-0.88%)
Jan 25, 2023
2.240
2.380
2.180
2.280
333,620
+0.03(+1.33%)
Jan 24, 2023
2.150
2.350
2.150
2.250
607,828
+0.08(+3.69%)
Jan 23, 2023
1.830
2.190
1.830
2.170
752,020
+0.33(+17.93%)
Jan 20, 2023
1.920
1.995
1.810
1.840
1,823,945
-0.09(-4.66%)
Jan 19, 2023
1.990
2.010
1.900
1.930
108,242
-0.07(-3.50%)
Jan 18, 2023
2.060
2.090
1.990
2.000
144,030
-0.03(-1.48%)
Jan 17, 2023
2.100
2.120
2.020
2.030
231,070
-0.08(-3.79%)
Jan 13, 2023
2.050
2.110
2.010
2.110
129,146
+0.09(+4.46%)
Jan 12, 2023
1.910
2.040
1.890
2.020
259,864
+0.14(+7.45%)
Jan 11, 2023
1.920
2.005
1.860
1.880
311,246
-0.03(-1.57%)
Jan 10, 2023
1.890
1.980
1.890
1.910
155,821
-0.01(-0.52%)
Jan 09, 2023
1.960
1.980
1.910
1.920
133,386
-0.02(-1.03%)
Jan 06, 2023
1.950
1.990
1.920
1.940
108,561
-0.01(-0.51%)
Jan 05, 2023
1.960
1.975
1.885
1.950
81,649
-0.05(-2.50%)
Jan 04, 2023
1.910
2.050
1.885
2.000
299,929
+0.14(+7.53%)
Jan 03, 2023
1.780
1.920
1.772
1.860
361,133
+0.11(+6.29%)
Dec 30, 2022
1.470
1.760
1.470
1.750
589,889
+0.22(+14.38%)
Dec 29, 2022
1.490
1.550
1.480
1.530
309,673
+0.05(+3.38%)
Dec 28, 2022
1.530
1.530
1.450
1.480
493,588
-0.04(-2.63%)
Dec 27, 2022
1.610
1.659
1.510
1.520
426,859
-0.07(-4.40%)
Dec 23, 2022
1.640
1.680
1.520
1.590
636,808
-0.05(-3.05%)
Dec 22, 2022
1.650
1.700
1.615
1.640
523,659
-0.05(-2.96%)
Dec 21, 2022
1.730
1.805
1.680
1.690
402,635
-0.03(-1.74%)
Dec 20, 2022
1.760
1.805
1.700
1.720
314,160
-0.02(-1.15%)
Dec 19, 2022
1.770
1.840
1.710
1.740
486,534
-0.07(-3.87%)
Dec 16, 2022
1.710
1.850
1.690
1.810
1,111,404
+0.07(+4.02%)
Dec 15, 2022
1.830
1.830
1.700
1.740
533,171
-0.11(-5.95%)
Dec 14, 2022
1.630
1.940
1.590
1.850
1,967,341
+0.21(+12.80%)
Dec 13, 2022
1.510
1.660
1.510
1.640
1,045,501
+0.09(+5.81%)
Dec 12, 2022
1.450
1.560
1.420
1.550
889,485
+0.09(+6.16%)
Dec 09, 2022
1.420
1.510
1.380
1.460
1,315,076
+0.01(+0.69%)
Dec 08, 2022
1.550
1.560
1.390
1.450
1,180,672
-0.07(-4.61%)
Dec 07, 2022
1.850
1.850
1.520
1.520
2,526,228
-0.33(-17.84%)
Dec 06, 2022
2.400
2.400
1.510
1.850
4,650,996
-0.70(-27.45%)
Dec 05, 2022
2.580
2.700
2.500
2.550
301,651
-0.12(-4.49%)
Dec 02, 2022
2.440
2.740
2.440
2.670
216,446
+0.15(+5.95%)
Dec 01, 2022
2.590
2.590
2.470
2.520
109,457
-0.02(-0.79%)
Nov 30, 2022
2.340
2.550
2.340
2.540
129,514
+0.14(+5.83%)
Nov 29, 2022
2.390
2.480
2.340
2.400
84,202
+0.01(+0.42%)
Nov 28, 2022
2.550
2.551
2.390
2.390
86,791
-0.15(-5.91%)
Nov 25, 2022
2.590
2.629
2.530
2.540
32,773
-0.02(-0.78%)
Nov 23, 2022
2.650
2.680
2.560
2.560
91,834
-0.09(-3.40%)
Nov 22, 2022
2.590
2.690
2.550
2.650
112,853
+0.06(+2.32%)
Nov 21, 2022
2.640
2.650
2.570
2.590
49,056
-0.06(-2.26%)
Nov 18, 2022
2.740
2.740
2.635
2.650
60,730
-0.05(-1.85%)
Nov 17, 2022
2.760
2.760
2.680
2.700
52,009
-0.11(-3.91%)
Nov 16, 2022
2.950
2.962
2.757
2.810
1,422,694
-0.17(-5.70%)
Nov 15, 2022
3.030
3.090
2.970
2.980
110,739
+0.06(+2.05%)
Nov 14, 2022
3.040
3.085
2.920
2.920
88,882
-0.17(-5.50%)
Nov 11, 2022
3.070
3.200
3.060
3.090
138,206
+0.02(+0.65%)
Nov 10, 2022
3.180
3.219
3.060
3.070
123,374
+0.03(+0.99%)
Nov 09, 2022
3.100
3.110
3.020
3.040
78,628
-0.12(-3.80%)
Nov 08, 2022
3.110
3.190
2.980
3.160
152,136
+0.05(+1.61%)
Nov 07, 2022
3.060
3.200
3.000
3.110
215,469
+0.07(+2.30%)
Nov 04, 2022
3.060
3.180
2.890
3.040
282,605
+0.01(+0.33%)
Nov 03, 2022
2.760
3.100
2.760
3.030
256,352
+0.21(+7.45%)
Nov 02, 2022
2.790
2.900
2.765
2.820
118,043
+0.02(+0.71%)
Nov 01, 2022
2.800
2.850
2.770
2.800
123,980
+0.01(+0.36%)
Oct 31, 2022
2.750
2.870
2.700
2.790
287,119
+0.03(+1.09%)
Oct 28, 2022
2.650
2.830
2.600
2.760
156,869
+0.12(+4.55%)
Oct 27, 2022
2.510
2.670
2.500
2.640
230,111
+0.15(+6.02%)
Oct 26, 2022
2.460
2.589
2.460
2.490
62,566
-0.01(-0.40%)
Oct 25, 2022
2.350
2.509
2.350
2.500
87,942
+0.14(+5.93%)
Oct 24, 2022
2.610
2.610
2.320
2.360
289,374
-0.20(-7.81%)
Oct 21, 2022
2.570
2.600
2.500
2.560
71,382
-0.04(-1.54%)
Oct 20, 2022
2.590
2.680
2.540
2.600
34,775
+0.00(+0.00%)
Oct 19, 2022
2.610
2.660
2.550
2.600
92,829
-0.06(-2.26%)
Oct 18, 2022
2.640
2.700
2.570
2.660
77,360
+0.09(+3.50%)
Oct 17, 2022
2.680
2.710
2.570
2.570
79,311
-0.04(-1.53%)
Oct 14, 2022
2.660
2.660
2.550
2.610
266,906
-0.04(-1.51%)
Oct 13, 2022
2.400
2.660
2.380
2.650
156,125
+0.13(+5.16%)
Oct 12, 2022
2.500
2.540
2.450
2.520
69,955
+0.04(+1.61%)
Oct 11, 2022
2.390
2.510
2.350
2.480
103,573
+0.07(+2.90%)
Oct 10, 2022
2.400
2.437
2.350
2.410
54,055
+0.01(+0.42%)
Oct 07, 2022
2.600
2.600
2.375
2.400
89,216
-0.25(-9.43%)
Oct 06, 2022
2.590
2.725
2.590
2.650
167,941
+0.05(+1.92%)
Oct 05, 2022
2.600
2.650
2.465
2.600
163,527
-0.02(-0.76%)
Oct 04, 2022
2.560
2.700
2.520
2.620
246,269
+0.12(+4.80%)
Oct 03, 2022
2.440
2.520
2.370
2.500
179,033
+0.10(+4.17%)
Sep 30, 2022
2.350
2.420
2.260
2.400
273,624
+0.06(+2.56%)
Sep 29, 2022
2.320
2.370
2.280
2.340
217,618
-0.04(-1.68%)
Sep 28, 2022
2.270
2.390
2.260
2.380
141,153
+0.14(+6.25%)
Sep 27, 2022
2.250
2.350
2.200
2.240
95,729
+0.05(+2.28%)
Sep 26, 2022
2.280
2.355
2.180
2.190
240,919
-0.11(-4.78%)
Sep 23, 2022
2.240
2.300
2.160
2.300
144,223
+0.02(+0.88%)
Sep 22, 2022
2.280
2.290
2.202
2.280
142,976
+0.00(+0.00%)
Sep 21, 2022
2.420
2.450
2.260
2.280
118,647
-0.15(-6.17%)
Sep 20, 2022
2.490
2.510
2.430
2.430
88,394
-0.10(-3.95%)
Sep 19, 2022
2.560
2.670
2.435
2.530
229,056
-0.09(-3.44%)
Sep 16, 2022
2.690
2.690
2.560
2.620
1,039,102
-0.13(-4.73%)
Sep 15, 2022
2.740
2.850
2.720
2.750
157,657
-0.01(-0.36%)
Sep 14, 2022
2.910
2.910
2.760
2.760
201,649
-0.11(-3.83%)
Sep 13, 2022
2.870
2.910
2.810
2.870
115,048
-0.12(-4.01%)
Sep 12, 2022
3.090
3.090
2.930
2.990
128,991
-0.05(-1.64%)
Sep 09, 2022
2.920
3.087
2.910
3.040
239,230
+0.15(+5.19%)
Sep 08, 2022
2.780
2.950
2.760
2.890
170,968
+0.10(+3.58%)
Sep 07, 2022
2.750
2.810
2.690
2.790
147,300
+0.08(+2.95%)
Sep 06, 2022
2.730
2.770
2.650
2.710
213,437
-0.01(-0.37%)
Sep 02, 2022
2.730
2.740
2.565
2.720
281,562
+0.03(+1.12%)
Sep 01, 2022
2.560
2.720
2.400
2.690
390,228
+0.13(+5.08%)
Aug 31, 2022
1.910
2.760
1.900
2.560
1,557,285
+0.30(+13.27%)
Aug 30, 2022
2.330
2.380
2.200
2.260
788,712
+0.00(+0.00%)
Aug 29, 2022
2.250
2.310
2.220
2.260
210,432
-0.03(-1.31%)
Aug 26, 2022
2.460
2.480
2.255
2.290
338,597
-0.15(-6.15%)
Aug 25, 2022
2.450
2.450
2.359
2.440
145,233
+0.03(+1.24%)
Aug 24, 2022
2.420
2.450
2.370
2.410
125,180
-0.01(-0.41%)
Aug 23, 2022
2.420
2.440
2.385
2.420
228,158
+0.01(+0.41%)
Aug 22, 2022
2.610
2.619
2.405
2.410
269,825
-0.24(-9.06%)
Aug 19, 2022
2.880
2.890
2.645
2.650
295,373
-0.29(-9.86%)
Aug 18, 2022
3.080
3.080
2.870
2.940
333,385
-0.13(-4.23%)
Aug 17, 2022
3.140
3.194
3.040
3.070
313,238
-0.10(-3.15%)
Aug 16, 2022
2.860
3.210
2.820
3.170
614,787
+0.31(+10.84%)
Aug 15, 2022
2.900
2.920
2.850
2.860
265,700
-0.05(-1.72%)
Aug 12, 2022
2.880
2.920
2.825
2.910
220,305
+0.06(+2.11%)
Aug 11, 2022
2.780
2.915
2.760
2.850
188,700
+0.09(+3.26%)
Aug 10, 2022
2.640
2.790
2.640
2.760
166,205
+0.18(+6.98%)
Aug 09, 2022
2.690
2.700
2.550
2.580
199,738
-0.12(-4.44%)
Aug 08, 2022
2.630
2.755
2.630
2.700
242,475
+0.11(+4.25%)
Aug 05, 2022
2.620
2.685
2.550
2.590
290,614
-0.06(-2.26%)
Aug 04, 2022
2.770
2.810
2.650
2.650
376,437
-0.10(-3.64%)
Aug 03, 2022
2.710
2.780
2.680
2.750
187,154
+0.10(+3.77%)
Aug 02, 2022
2.640
2.730
2.620
2.650
153,546
+0.00(+0.00%)
Aug 01, 2022
2.680
2.779
2.650
2.650
238,086
-0.06(-2.21%)
Jul 29, 2022
2.760
2.800
2.650
2.710
203,544
-0.04(-1.45%)
Jul 28, 2022
2.760
2.795
2.655
2.750
224,862
+0.01(+0.36%)
Jul 27, 2022
2.750
2.800
2.690
2.740
240,810
+0.02(+0.74%)
Jul 26, 2022
2.870
2.880
2.720
2.720
269,183
-0.14(-4.90%)
Jul 25, 2022
2.780
2.895
2.740
2.860
210,007
+0.09(+3.25%)
Jul 22, 2022
2.820
2.890
2.700
2.770
251,424
-0.07(-2.46%)
Jul 21, 2022
2.820
2.865
2.745
2.840
196,548
+0.02(+0.71%)
Jul 20, 2022
2.740
2.870
2.740
2.820
258,175
+0.07(+2.55%)
Jul 19, 2022
2.680
2.785
2.670
2.750
257,747
+0.11(+4.17%)
Jul 18, 2022
2.720
2.770
2.640
2.640
248,716
-0.01(-0.38%)
Jul 15, 2022
2.680
2.750
2.620
2.650
228,823
+0.01(+0.38%)
Jul 14, 2022
2.610
2.680
2.570
2.640
448,754
-0.02(-0.75%)
Jul 13, 2022
2.730
2.760
2.645
2.660
331,919
-0.12(-4.32%)
Jul 12, 2022
2.820
2.855
2.760
2.780
273,073
-0.03(-1.07%)
Jul 11, 2022
2.890
2.940
2.790
2.810
436,051
-0.11(-3.77%)
Jul 08, 2022
3.010
3.135
2.920
2.920
694,619
-0.12(-3.95%)
Jul 07, 2022
2.990
3.075
2.920
3.040
386,911
+0.08(+2.70%)
Jul 06, 2022
3.040
3.110
2.880
2.960
471,178
-0.09(-2.95%)
Jul 05, 2022
2.890
3.079
2.800
3.050
630,011
+0.10(+3.39%)
Jul 01, 2022
2.920
3.035
2.890
2.950
872,820
+0.02(+0.68%)
Jun 30, 2022
2.840
3.080
2.810
2.930
876,943
+0.03(+1.03%)
Jun 29, 2022
2.610
2.965
2.570
2.900
1,763,766
-0.07(-2.36%)
Jun 28, 2022
3.170
3.260
2.955
2.970
1,121,966
-0.18(-5.71%)
Jun 27, 2022
3.280
3.310
3.025
3.150
1,019,826
-0.08(-2.48%)
Jun 24, 2022
3.090
3.320
3.036
3.230
6,384,690
+0.16(+5.21%)
Jun 23, 2022
2.830
3.070
2.820
3.070
694,825
+0.24(+8.48%)
Jun 22, 2022
2.620
2.840
2.610
2.830
672,984
+0.20(+7.60%)
Jun 21, 2022
2.600
2.650
2.492
2.630
723,824
+0.06(+2.33%)
Jun 17, 2022
2.380
2.570
2.330
2.570
1,677,676
+0.21(+8.90%)
Jun 16, 2022
2.350
2.380
2.260
2.360
839,260
-0.09(-3.67%)
Jun 15, 2022
2.270
2.460
2.220
2.450
766,577
+0.19(+8.41%)
Jun 14, 2022
2.450
2.520
2.180
2.260
773,781
-0.20(-8.13%)
Jun 13, 2022
2.450
2.460
2.330
2.460
536,598
-0.07(-2.77%)
Jun 10, 2022
2.720
2.725
2.495
2.530
780,131
-0.26(-9.32%)
Jun 09, 2022
2.810
2.865
2.750
2.790
463,526
-0.07(-2.45%)
Jun 08, 2022
2.950
2.960
2.850
2.860
362,621
-0.10(-3.38%)
Jun 07, 2022
2.760
3.010
2.760
2.960
740,329
+0.15(+5.34%)
Jun 06, 2022
2.760
2.850
2.690
2.810
612,489
+0.04(+1.44%)
Jun 03, 2022
2.640
2.770
2.550
2.770
560,307
+0.07(+2.59%)
Jun 02, 2022
2.510
2.770
2.510
2.700
507,177
+0.20(+8.00%)
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.