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
Nine Energy Service Inc
(NY:
NINE
)
1.670
-0.080 (-4.57%)
Streaming Delayed Price
Updated: 10:20 AM EDT, May 23, 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 22, 2024
1.810
1.835
1.740
1.750
658,561
-0.11(-5.91%)
May 21, 2024
1.870
1.880
1.835
1.860
507,983
-0.05(-2.62%)
May 20, 2024
1.850
1.920
1.850
1.910
554,648
+0.04(+2.14%)
May 17, 2024
1.800
1.900
1.790
1.870
847,816
+0.05(+2.75%)
May 16, 2024
1.840
1.860
1.790
1.820
647,762
-0.03(-1.62%)
May 15, 2024
1.970
1.980
1.820
1.850
1,259,742
-0.07(-3.65%)
May 14, 2024
1.840
1.940
1.840
1.920
742,263
+0.10(+5.49%)
May 13, 2024
1.850
1.925
1.810
1.820
787,967
-0.07(-3.70%)
May 10, 2024
1.980
2.065
1.850
1.890
796,238
-0.06(-3.08%)
May 09, 2024
2.000
2.030
1.930
1.950
705,858
-0.06(-2.99%)
May 08, 2024
2.060
2.070
1.940
2.010
940,744
-0.07(-3.37%)
May 07, 2024
2.220
2.240
1.980
2.080
1,172,315
-0.14(-6.31%)
May 06, 2024
2.250
2.300
2.210
2.220
328,373
+0.02(+0.91%)
May 03, 2024
2.130
2.250
2.120
2.200
442,852
+0.08(+3.77%)
May 02, 2024
2.150
2.160
2.090
2.120
259,141
+0.02(+0.95%)
May 01, 2024
2.160
2.200
2.095
2.100
580,258
-0.06(-2.78%)
Apr 30, 2024
2.270
2.300
2.155
2.160
457,366
-0.13(-5.68%)
Apr 29, 2024
2.320
2.371
2.265
2.290
259,914
-0.02(-0.87%)
Apr 26, 2024
2.260
2.355
2.240
2.310
237,795
+0.03(+1.32%)
Apr 25, 2024
2.290
2.320
2.230
2.280
187,582
-0.02(-0.87%)
Apr 24, 2024
2.420
2.425
2.290
2.300
359,278
-0.12(-4.96%)
Apr 23, 2024
2.380
2.480
2.320
2.420
311,022
+0.00(+0.00%)
Apr 22, 2024
2.660
2.672
2.385
2.420
788,136
-0.30(-11.03%)
Apr 19, 2024
2.630
2.760
2.570
2.720
597,338
+0.18(+7.09%)
Apr 18, 2024
2.620
2.665
2.530
2.540
205,583
-0.07(-2.68%)
Apr 17, 2024
2.610
2.710
2.564
2.610
452,360
-0.05(-1.88%)
Apr 16, 2024
2.750
2.770
2.520
2.660
768,883
-0.14(-5.00%)
Apr 15, 2024
2.820
3.040
2.770
2.800
979,203
-0.02(-0.71%)
Apr 12, 2024
2.970
3.260
2.730
2.820
2,764,243
-0.03(-1.05%)
Apr 11, 2024
2.990
2.990
2.825
2.850
412,252
-0.11(-3.72%)
Apr 10, 2024
2.860
3.015
2.770
2.960
616,681
+0.04(+1.37%)
Apr 09, 2024
2.860
3.110
2.790
2.920
1,600,401
+0.05(+1.74%)
Apr 08, 2024
2.630
2.955
2.572
2.870
1,202,924
+0.27(+10.38%)
Apr 05, 2024
2.430
2.670
2.350
2.600
910,059
+0.18(+7.44%)
Apr 04, 2024
2.550
2.575
2.360
2.420
635,887
-0.11(-4.35%)
Apr 03, 2024
2.380
2.560
2.370
2.530
850,429
+0.15(+6.30%)
Apr 02, 2024
2.250
2.465
2.180
2.380
1,115,512
+0.16(+7.21%)
Apr 01, 2024
2.270
2.300
2.170
2.220
405,745
-0.02(-0.89%)
Mar 28, 2024
2.280
2.390
2.220
2.240
375,461
-0.02(-0.88%)
Mar 27, 2024
2.100
2.260
2.070
2.260
591,861
+0.14(+6.60%)
Mar 26, 2024
2.200
2.200
2.105
2.120
276,048
-0.04(-1.85%)
Mar 25, 2024
2.160
2.270
2.120
2.160
407,825
-0.02(-0.92%)
Mar 22, 2024
2.150
2.210
2.100
2.180
501,605
+0.00(+0.00%)
Mar 21, 2024
2.180
2.240
2.160
2.180
199,295
-0.01(-0.46%)
Mar 20, 2024
2.150
2.230
2.130
2.190
341,462
+0.02(+0.92%)
Mar 19, 2024
2.160
2.269
2.130
2.170
538,329
+0.00(+0.00%)
Mar 18, 2024
2.170
2.175
2.083
2.170
265,750
+0.03(+1.40%)
Mar 15, 2024
2.140
2.200
2.110
2.140
487,244
+0.02(+0.94%)
Mar 14, 2024
2.190
2.190
2.030
2.120
633,624
-0.06(-2.75%)
Mar 13, 2024
2.120
2.250
2.120
2.180
394,475
+0.06(+2.83%)
Mar 12, 2024
2.340
2.340
2.080
2.120
979,798
-0.24(-10.17%)
Mar 11, 2024
2.230
2.380
2.170
2.360
827,812
+0.14(+6.31%)
Mar 08, 2024
2.060
2.400
2.040
2.220
1,677,958
+0.24(+12.12%)
Mar 07, 2024
2.110
2.151
1.970
1.980
809,174
-0.10(-4.81%)
Mar 06, 2024
2.120
2.150
2.060
2.080
412,959
-0.05(-2.35%)
Mar 05, 2024
2.040
2.160
2.010
2.130
316,524
+0.09(+4.41%)
Mar 04, 2024
2.250
2.260
2.030
2.040
620,882
-0.22(-9.73%)
Mar 01, 2024
2.180
2.290
2.150
2.260
566,106
+0.09(+4.15%)
Feb 29, 2024
2.150
2.245
2.127
2.170
398,560
+0.03(+1.40%)
Feb 28, 2024
2.040
2.180
2.040
2.140
293,331
+0.06(+2.88%)
Feb 27, 2024
2.090
2.099
2.020
2.080
319,644
+0.02(+0.97%)
Feb 26, 2024
2.060
2.150
2.020
2.060
489,890
-0.02(-0.96%)
Feb 23, 2024
2.100
2.110
1.970
2.080
716,344
-0.07(-3.26%)
Feb 22, 2024
2.120
2.190
2.080
2.150
455,873
+0.04(+1.90%)
Feb 21, 2024
2.190
2.205
2.100
2.110
333,428
-0.05(-2.31%)
Feb 20, 2024
2.270
2.270
2.130
2.160
477,587
-0.12(-5.26%)
Feb 16, 2024
2.200
2.291
2.190
2.280
369,738
+0.03(+1.33%)
Feb 15, 2024
2.100
2.260
2.100
2.250
637,646
+0.15(+7.14%)
Feb 14, 2024
2.140
2.203
2.100
2.100
486,527
-0.03(-1.41%)
Feb 13, 2024
2.300
2.300
2.110
2.130
594,207
-0.20(-8.58%)
Feb 12, 2024
2.220
2.370
2.200
2.330
552,884
+0.11(+4.95%)
Feb 09, 2024
2.160
2.240
2.160
2.220
437,117
+0.03(+1.37%)
Feb 08, 2024
2.130
2.260
2.120
2.190
334,719
+0.07(+3.30%)
Feb 07, 2024
2.240
2.250
2.100
2.120
448,603
-0.07(-3.20%)
Feb 06, 2024
2.240
2.269
2.160
2.190
558,613
-0.06(-2.67%)
Feb 05, 2024
2.230
2.305
2.160
2.250
437,582
+0.00(+0.00%)
Feb 02, 2024
2.380
2.400
2.205
2.250
644,160
-0.20(-8.16%)
Feb 01, 2024
2.420
2.560
2.360
2.450
694,558
+0.04(+1.66%)
Jan 31, 2024
2.670
2.670
2.400
2.410
658,139
-0.21(-8.02%)
Jan 30, 2024
2.610
2.650
2.510
2.620
457,378
-0.03(-1.13%)
Jan 29, 2024
2.590
2.660
2.470
2.650
504,129
+0.05(+1.92%)
Jan 26, 2024
2.570
2.720
2.510
2.600
565,054
+0.03(+1.17%)
Jan 25, 2024
2.440
2.580
2.380
2.570
998,173
+0.15(+6.20%)
Jan 24, 2024
2.360
2.425
2.315
2.420
777,332
+0.13(+5.68%)
Jan 23, 2024
2.390
2.465
2.255
2.290
865,972
-0.09(-3.78%)
Jan 22, 2024
2.350
2.410
2.310
2.380
914,444
+0.04(+1.71%)
Jan 19, 2024
2.280
2.360
2.250
2.340
740,561
+0.04(+1.74%)
Jan 18, 2024
2.380
2.420
2.220
2.300
706,209
-0.06(-2.54%)
Jan 17, 2024
2.360
2.505
2.325
2.360
622,012
+0.01(+0.43%)
Jan 16, 2024
2.560
2.640
2.315
2.350
1,110,420
-0.23(-8.91%)
Jan 12, 2024
2.670
2.839
2.520
2.580
1,102,919
+0.00(+0.00%)
Jan 11, 2024
2.610
2.705
2.553
2.580
829,969
+0.00(+0.00%)
Jan 10, 2024
2.700
2.710
2.480
2.580
828,329
-0.10(-3.73%)
Jan 09, 2024
2.680
2.740
2.590
2.680
526,001
-0.01(-0.37%)
Jan 08, 2024
2.610
2.690
2.400
2.690
963,310
+0.01(+0.37%)
Jan 05, 2024
2.580
2.835
2.559
2.680
1,007,999
+0.15(+5.93%)
Jan 04, 2024
2.720
2.730
2.500
2.530
938,086
-0.17(-6.30%)
Jan 03, 2024
2.770
2.840
2.615
2.700
1,074,550
-0.07(-2.53%)
Jan 02, 2024
2.750
3.020
2.723
2.770
1,674,592
+0.09(+3.36%)
Dec 29, 2023
2.800
2.840
2.670
2.680
708,640
-0.11(-3.94%)
Dec 28, 2023
2.830
2.910
2.745
2.790
1,007,971
-0.03(-1.06%)
Dec 27, 2023
2.910
2.959
2.810
2.820
745,245
-0.09(-3.09%)
Dec 26, 2023
2.690
3.054
2.675
2.910
1,767,107
+0.28(+10.65%)
Dec 22, 2023
2.690
2.750
2.610
2.630
733,248
-0.06(-2.23%)
Dec 21, 2023
2.750
2.810
2.487
2.690
1,146,586
+0.01(+0.37%)
Dec 20, 2023
2.530
2.980
2.530
2.680
2,392,617
+0.18(+7.20%)
Dec 19, 2023
2.340
2.530
2.340
2.500
588,169
+0.19(+8.23%)
Dec 18, 2023
2.270
2.370
2.240
2.310
612,699
+0.08(+3.59%)
Dec 15, 2023
2.260
2.280
2.150
2.230
573,542
+0.01(+0.45%)
Dec 14, 2023
2.280
2.390
2.190
2.220
938,390
+0.00(+0.00%)
Dec 13, 2023
2.060
2.249
1.995
2.220
904,264
+0.15(+7.25%)
Dec 12, 2023
2.130
2.130
2.010
2.070
588,027
-0.09(-4.17%)
Dec 11, 2023
2.200
2.200
2.100
2.160
410,028
-0.04(-1.82%)
Dec 08, 2023
2.150
2.275
2.120
2.200
736,204
+0.10(+4.76%)
Dec 07, 2023
2.000
2.100
1.988
2.100
649,715
+0.11(+5.53%)
Dec 06, 2023
2.080
2.150
1.980
1.990
586,969
-0.10(-4.78%)
Dec 05, 2023
2.220
2.220
2.080
2.090
586,872
-0.13(-5.86%)
Dec 04, 2023
2.220
2.270
2.150
2.220
365,346
-0.01(-0.45%)
Dec 01, 2023
2.200
2.325
2.160
2.230
771,601
+0.03(+1.36%)
Nov 30, 2023
2.190
2.300
2.115
2.200
1,075,055
+0.07(+3.29%)
Nov 29, 2023
2.170
2.180
2.100
2.130
704,260
-0.02(-0.93%)
Nov 28, 2023
2.040
2.165
1.990
2.150
1,325,333
+0.16(+8.04%)
Nov 27, 2023
2.070
2.070
1.930
1.990
885,660
-0.08(-3.86%)
Nov 24, 2023
2.020
2.130
2.020
2.070
268,470
+0.06(+2.99%)
Nov 22, 2023
1.970
2.030
1.785
2.010
1,561,989
-0.04(-1.95%)
Nov 21, 2023
2.090
2.124
2.000
2.050
897,867
-0.09(-4.21%)
Nov 20, 2023
2.000
2.140
1.960
2.140
1,132,092
+0.18(+9.18%)
Nov 17, 2023
1.940
2.000
1.930
1.960
922,154
+0.08(+4.26%)
Nov 16, 2023
2.060
2.065
1.840
1.880
1,719,282
-0.18(-8.74%)
Nov 15, 2023
2.160
2.240
2.050
2.060
1,343,596
-0.08(-3.74%)
Nov 14, 2023
2.190
2.290
2.130
2.140
1,021,306
+0.01(+0.47%)
Nov 13, 2023
2.300
2.305
2.110
2.130
933,999
-0.19(-8.19%)
Nov 10, 2023
2.280
2.390
2.210
2.320
1,293,798
+0.09(+4.04%)
Nov 09, 2023
2.410
2.520
2.220
2.230
1,529,772
-0.17(-7.08%)
Nov 08, 2023
2.420
2.646
2.330
2.400
1,497,823
-0.14(-5.51%)
Nov 07, 2023
3.250
3.270
2.400
2.540
3,483,828
-0.89(-25.95%)
Nov 06, 2023
3.630
3.680
3.410
3.430
1,059,276
-0.20(-5.51%)
Nov 03, 2023
3.550
3.705
3.550
3.630
503,920
+0.08(+2.25%)
Nov 02, 2023
3.540
3.610
3.440
3.550
705,773
+0.08(+2.31%)
Nov 01, 2023
3.530
3.599
3.420
3.470
452,102
-0.05(-1.42%)
Oct 31, 2023
3.610
3.625
3.460
3.520
364,027
-0.08(-2.22%)
Oct 30, 2023
3.590
3.710
3.490
3.600
357,855
+0.01(+0.28%)
Oct 27, 2023
3.540
3.630
3.440
3.590
555,447
+0.05(+1.41%)
Oct 26, 2023
3.590
3.590
3.430
3.540
518,685
-0.13(-3.54%)
Oct 25, 2023
3.760
3.810
3.610
3.670
695,809
-0.09(-2.39%)
Oct 24, 2023
3.910
3.950
3.750
3.760
662,616
-0.10(-2.59%)
Oct 23, 2023
3.900
3.970
3.770
3.860
563,117
-0.08(-2.03%)
Oct 20, 2023
4.030
4.070
3.850
3.940
621,189
-0.13(-3.19%)
Oct 19, 2023
4.010
4.215
3.835
4.070
626,972
+0.02(+0.49%)
Oct 18, 2023
4.180
4.210
4.030
4.050
571,584
-0.12(-2.88%)
Oct 17, 2023
3.970
4.215
3.970
4.170
373,588
+0.16(+3.99%)
Oct 16, 2023
4.090
4.128
3.820
4.010
741,599
-0.04(-0.99%)
Oct 13, 2023
4.150
4.240
4.010
4.050
1,028,565
+0.00(+0.00%)
Oct 12, 2023
4.430
4.480
4.020
4.050
940,038
-0.31(-7.11%)
Oct 11, 2023
4.190
4.400
4.130
4.360
744,124
+0.11(+2.59%)
Oct 10, 2023
4.130
4.320
4.090
4.250
871,214
+0.13(+3.16%)
Oct 09, 2023
3.820
4.157
3.820
4.120
1,579,985
+0.51(+14.13%)
Oct 06, 2023
3.420
3.710
3.380
3.610
625,472
+0.23(+6.80%)
Oct 05, 2023
3.310
3.450
3.240
3.380
841,310
+0.01(+0.30%)
Oct 04, 2023
3.470
3.475
3.300
3.370
688,019
-0.14(-3.99%)
Oct 03, 2023
3.550
3.610
3.420
3.510
596,810
-0.07(-1.96%)
Oct 02, 2023
3.860
3.860
3.570
3.580
1,431,297
-0.54(-13.11%)
Sep 29, 2023
4.430
4.430
3.835
4.120
2,388,847
-0.41(-9.05%)
Sep 28, 2023
4.570
4.660
4.510
4.530
427,744
-0.05(-1.09%)
Sep 27, 2023
4.240
4.680
4.240
4.580
865,827
+0.42(+10.10%)
Sep 26, 2023
4.170
4.300
4.128
4.160
253,668
-0.11(-2.58%)
Sep 25, 2023
4.140
4.325
4.260
4.270
400,489
+0.09(+2.15%)
Sep 22, 2023
4.230
4.320
4.075
4.180
435,703
+0.01(+0.24%)
Sep 21, 2023
4.330
4.330
4.145
4.170
656,138
-0.16(-3.70%)
Sep 20, 2023
4.380
4.450
4.270
4.330
525,956
-0.09(-2.04%)
Sep 19, 2023
4.540
4.655
4.370
4.420
761,619
-0.05(-1.12%)
Sep 18, 2023
4.550
4.620
4.415
4.470
504,216
-0.07(-1.54%)
Sep 15, 2023
4.760
4.780
4.530
4.540
778,478
-0.24(-5.02%)
Sep 14, 2023
4.690
4.835
4.620
4.780
767,186
+0.19(+4.14%)
Sep 13, 2023
4.840
4.840
4.530
4.590
605,832
-0.21(-4.37%)
Sep 12, 2023
4.670
4.830
4.610
4.800
658,927
+0.20(+4.35%)
Sep 11, 2023
4.590
4.780
4.530
4.600
578,792
+0.10(+2.22%)
Sep 08, 2023
4.470
4.715
4.420
4.500
490,366
+0.06(+1.35%)
Sep 07, 2023
4.560
4.614
4.390
4.440
506,183
-0.21(-4.52%)
Sep 06, 2023
4.640
4.729
4.565
4.650
521,631
+0.01(+0.22%)
Sep 05, 2023
4.680
4.850
4.609
4.640
644,767
+0.00(+0.00%)
Sep 01, 2023
4.700
4.920
4.580
4.640
1,030,277
+0.04(+0.87%)
Aug 31, 2023
4.430
4.661
4.405
4.600
781,645
+0.23(+5.26%)
Aug 30, 2023
4.410
4.450
4.310
4.370
460,333
+0.00(+0.00%)
Aug 29, 2023
4.280
4.405
4.160
4.370
513,340
+0.11(+2.58%)
Aug 28, 2023
4.060
4.400
4.040
4.260
843,485
+0.24(+5.97%)
Aug 25, 2023
3.890
4.090
3.860
4.020
669,794
+0.18(+4.69%)
Aug 24, 2023
3.910
4.055
3.815
3.840
829,285
-0.13(-3.27%)
Aug 23, 2023
3.900
3.995
3.790
3.970
476,171
+0.00(+0.00%)
Aug 22, 2023
4.150
4.200
3.960
3.970
617,137
-0.18(-4.34%)
Aug 21, 2023
4.050
4.320
4.050
4.150
578,478
+0.12(+2.98%)
Aug 18, 2023
4.070
4.120
3.925
4.030
737,828
-0.08(-1.95%)
Aug 17, 2023
4.090
4.200
4.050
4.110
560,611
+0.02(+0.49%)
Aug 16, 2023
4.020
4.250
4.020
4.090
567,711
-0.03(-0.73%)
Aug 15, 2023
4.270
4.326
4.060
4.120
1,000,254
-0.27(-6.15%)
Aug 14, 2023
4.540
4.560
4.340
4.390
705,003
-0.24(-5.18%)
Aug 11, 2023
4.960
5.010
4.455
4.630
1,911,784
-0.32(-6.46%)
Aug 10, 2023
4.880
5.295
4.790
4.950
1,298,208
+0.05(+1.02%)
Aug 09, 2023
4.640
5.275
4.640
4.900
1,909,040
+0.28(+6.06%)
Aug 08, 2023
4.370
4.620
4.230
4.620
1,417,366
+0.05(+1.09%)
Aug 07, 2023
4.540
4.660
4.160
4.570
1,649,525
+0.07(+1.56%)
Aug 04, 2023
4.500
5.585
4.350
4.500
5,096,048
-0.29(-6.05%)
Aug 03, 2023
4.700
4.860
4.650
4.790
551,004
+0.12(+2.57%)
Aug 02, 2023
4.810
4.830
4.520
4.670
776,573
-0.24(-4.89%)
Aug 01, 2023
5.010
5.080
4.790
4.910
586,809
-0.12(-2.39%)
Jul 31, 2023
4.750
5.190
4.750
5.030
1,327,735
+0.33(+7.02%)
Jul 28, 2023
4.800
4.840
4.630
4.700
703,567
-0.07(-1.47%)
Jul 27, 2023
4.890
5.000
4.720
4.770
718,684
-0.10(-2.05%)
Jul 26, 2023
4.630
4.950
4.480
4.870
1,485,728
+0.13(+2.74%)
Jul 25, 2023
5.000
5.000
4.700
4.740
942,187
-0.24(-4.82%)
Jul 24, 2023
4.980
5.150
4.820
4.980
790,405
+0.01(+0.20%)
Jul 21, 2023
4.940
5.180
4.810
4.970
997,832
+0.06(+1.22%)
Jul 20, 2023
4.860
5.020
4.800
4.910
572,267
+0.11(+2.29%)
Jul 19, 2023
5.030
5.100
4.680
4.800
1,177,141
-0.21(-4.19%)
Jul 18, 2023
4.960
5.390
4.930
5.010
1,262,831
+0.05(+1.01%)
Jul 17, 2023
4.650
4.970
4.610
4.960
943,044
+0.31(+6.67%)
Jul 14, 2023
5.080
5.090
4.600
4.650
1,273,724
-0.47(-9.18%)
Jul 13, 2023
4.930
5.210
4.841
5.120
1,373,757
+0.20(+4.07%)
Jul 12, 2023
5.060
5.240
4.650
4.920
2,063,015
+0.02(+0.41%)
Jul 11, 2023
4.500
4.900
4.450
4.900
1,744,969
+0.45(+10.11%)
Jul 10, 2023
4.190
4.480
4.090
4.450
2,118,504
+0.29(+6.97%)
Jul 07, 2023
3.560
4.250
3.560
4.160
1,597,601
+0.57(+15.88%)
Jul 06, 2023
3.820
3.960
3.470
3.590
941,101
-0.23(-6.02%)
Jul 05, 2023
4.040
4.067
3.740
3.820
1,167,463
-0.20(-4.98%)
Jul 03, 2023
3.880
4.070
3.859
4.020
830,556
+0.19(+4.96%)
Jun 30, 2023
3.710
3.860
3.600
3.830
1,206,642
+0.18(+4.93%)
Jun 29, 2023
3.550
3.740
3.450
3.650
738,219
+0.16(+4.58%)
Jun 28, 2023
3.380
3.530
3.290
3.490
652,845
+0.11(+3.25%)
Jun 27, 2023
3.390
3.430
3.280
3.380
333,929
+0.02(+0.60%)
Jun 26, 2023
3.300
3.460
3.300
3.360
363,930
+0.05(+1.51%)
Jun 23, 2023
3.220
3.330
3.150
3.310
429,773
+0.02(+0.61%)
Jun 22, 2023
3.410
3.410
3.249
3.290
695,551
-0.22(-6.27%)
Jun 21, 2023
3.200
3.535
3.180
3.510
1,066,874
+0.29(+9.01%)
Jun 20, 2023
3.270
3.270
3.070
3.220
941,346
-0.03(-0.92%)
Jun 16, 2023
3.510
3.510
3.250
3.250
848,545
-0.24(-6.88%)
Jun 15, 2023
3.210
3.550
3.210
3.490
901,001
+0.28(+8.72%)
Jun 14, 2023
3.510
3.510
3.190
3.210
1,179,957
-0.20(-5.87%)
Jun 13, 2023
3.420
3.770
3.370
3.410
1,125,047
+0.08(+2.40%)
Jun 12, 2023
3.330
3.440
3.310
3.330
432,478
-0.13(-3.76%)
Jun 09, 2023
3.500
3.560
3.320
3.460
477,622
-0.04(-1.14%)
Jun 08, 2023
3.700
3.735
3.445
3.500
976,494
-0.20(-5.41%)
Jun 07, 2023
3.450
3.735
3.410
3.700
1,218,221
+0.31(+9.14%)
Jun 06, 2023
3.160
3.410
3.122
3.390
359,110
+0.14(+4.31%)
Jun 05, 2023
3.550
3.600
3.250
3.250
1,030,755
-0.12(-3.56%)
Jun 02, 2023
3.230
3.380
3.150
3.370
741,819
+0.25(+8.01%)
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.