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
Nexa Resources S.A.
(NY:
NEXA
)
7.850
-0.120 (-1.51%)
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 08, 2023
5.700
5.996
5.700
5.930
30,299
+0.22(+3.85%)
May 05, 2023
5.720
5.740
5.615
5.710
29,341
+0.00(+0.00%)
May 04, 2023
5.720
5.740
5.500
5.710
127,070
-0.05(-0.87%)
May 03, 2023
5.790
5.850
5.640
5.760
37,199
-0.04(-0.69%)
May 02, 2023
5.740
5.870
5.660
5.800
24,651
+0.05(+0.87%)
May 01, 2023
6.000
6.175
5.750
5.750
27,613
-0.25(-4.17%)
Apr 28, 2023
6.090
6.136
5.795
6.000
83,269
-0.09(-1.48%)
Apr 27, 2023
6.070
6.270
6.070
6.090
20,021
+0.01(+0.16%)
Apr 26, 2023
6.310
6.320
6.080
6.080
15,877
-0.15(-2.41%)
Apr 25, 2023
6.210
6.275
5.960
6.230
42,420
-0.07(-1.11%)
Apr 24, 2023
6.380
6.380
6.150
6.300
40,717
-0.10(-1.56%)
Apr 21, 2023
6.450
6.485
6.210
6.400
94,025
-0.07(-1.08%)
Apr 20, 2023
6.530
6.660
6.400
6.470
41,415
-0.10(-1.52%)
Apr 19, 2023
6.610
6.670
6.490
6.570
57,160
-0.13(-1.94%)
Apr 18, 2023
6.480
6.810
6.460
6.700
264,727
+0.30(+4.69%)
Apr 17, 2023
6.650
6.650
6.280
6.400
222,457
-0.30(-4.48%)
Apr 14, 2023
6.790
6.830
6.670
6.700
78,766
-0.07(-1.03%)
Apr 13, 2023
6.510
6.810
6.510
6.770
65,422
+0.27(+4.15%)
Apr 12, 2023
6.290
6.510
6.270
6.500
73,434
+0.15(+2.36%)
Apr 11, 2023
6.390
6.440
6.160
6.350
43,531
+0.04(+0.63%)
Apr 10, 2023
6.410
6.410
6.230
6.310
31,302
-0.15(-2.32%)
Apr 06, 2023
6.170
6.480
6.050
6.460
118,182
+0.31(+5.04%)
Apr 05, 2023
6.150
6.330
6.030
6.150
31,293
-0.05(-0.81%)
Apr 04, 2023
6.350
6.350
6.160
6.200
84,624
-0.15(-2.36%)
Apr 03, 2023
6.280
6.430
6.280
6.350
40,549
+0.07(+1.11%)
Mar 31, 2023
6.350
6.500
6.240
6.280
95,801
-0.07(-1.10%)
Mar 30, 2023
6.100
6.360
6.000
6.350
130,071
+0.17(+2.75%)
Mar 29, 2023
6.110
6.240
6.100
6.180
74,823
+0.12(+1.98%)
Mar 28, 2023
6.120
6.150
5.940
6.060
42,365
-0.06(-0.98%)
Mar 27, 2023
6.000
6.230
6.000
6.120
48,151
+0.13(+2.17%)
Mar 24, 2023
5.970
6.080
5.920
5.990
30,357
-0.05(-0.83%)
Mar 23, 2023
6.000
6.210
5.990
6.040
76,992
+0.09(+1.51%)
Mar 22, 2023
5.940
6.159
5.844
5.950
66,853
-0.08(-1.33%)
Mar 21, 2023
6.000
6.090
5.920
6.030
67,933
+0.12(+2.03%)
Mar 20, 2023
5.590
6.020
5.590
5.910
92,646
+0.35(+6.29%)
Mar 17, 2023
5.540
5.740
5.410
5.560
660,628
+0.01(+0.18%)
Mar 16, 2023
5.470
5.600
5.350
5.550
123,575
+0.00(+0.00%)
Mar 15, 2023
5.730
5.750
5.460
5.550
165,030
-0.24(-4.15%)
Mar 14, 2023
5.870
5.995
5.590
5.790
141,385
-0.02(-0.34%)
Mar 13, 2023
5.790
5.880
5.560
5.810
172,457
-0.11(-1.86%)
Mar 10, 2023
6.000
6.000
5.750
5.920
97,743
-0.13(-2.15%)
Mar 09, 2023
6.110
6.200
5.980
6.050
269,353
-0.06(-1.00%)
Mar 08, 2023
6.140
6.247
5.995
6.111
60,022
-0.01(-0.16%)
Mar 07, 2023
6.208
6.228
5.966
6.121
73,543
-0.09(-1.41%)
Mar 06, 2023
6.393
6.460
6.199
6.208
117,177
-0.18(-2.88%)
Mar 03, 2023
6.247
6.470
6.150
6.393
101,221
+0.22(+3.62%)
Mar 02, 2023
5.975
6.237
5.975
6.169
42,847
+0.19(+3.25%)
Mar 01, 2023
5.946
6.009
5.820
5.975
68,356
+0.11(+1.82%)
Feb 28, 2023
5.801
5.888
5.714
5.869
236,402
+0.16(+2.72%)
Feb 27, 2023
5.587
5.801
5.529
5.714
65,744
+0.15(+2.61%)
Feb 24, 2023
5.820
5.820
5.529
5.568
65,705
-0.27(-4.65%)
Feb 23, 2023
5.878
5.908
5.723
5.840
39,147
+0.01(+0.17%)
Feb 22, 2023
6.218
6.218
5.772
5.830
83,430
-0.32(-5.21%)
Feb 21, 2023
6.383
6.451
6.131
6.150
70,958
-0.21(-3.35%)
Feb 17, 2023
6.305
6.422
6.228
6.363
83,364
+0.06(+0.92%)
Feb 16, 2023
6.286
6.422
5.927
6.305
123,712
-0.15(-2.26%)
Feb 15, 2023
6.393
6.451
6.305
6.451
31,107
-0.05(-0.75%)
Feb 14, 2023
6.480
6.616
6.412
6.499
44,022
+0.05(+0.75%)
Feb 13, 2023
6.363
6.587
6.363
6.451
37,080
+0.02(+0.30%)
Feb 10, 2023
6.596
6.596
6.354
6.431
40,865
-0.11(-1.63%)
Feb 09, 2023
6.538
6.606
6.276
6.538
150,692
+0.03(+0.45%)
Feb 08, 2023
6.354
6.557
6.300
6.509
101,038
+0.16(+2.44%)
Feb 07, 2023
6.334
6.417
6.218
6.354
47,680
+0.11(+1.71%)
Feb 06, 2023
6.412
6.412
6.111
6.247
107,337
-0.23(-3.59%)
Feb 03, 2023
6.499
6.635
6.422
6.480
65,653
-0.10(-1.47%)
Feb 02, 2023
6.868
6.975
6.480
6.577
88,204
-0.29(-4.24%)
Feb 01, 2023
7.033
7.033
6.577
6.868
93,570
-0.17(-2.48%)
Jan 31, 2023
7.169
7.169
6.732
7.042
93,376
-0.13(-1.76%)
Jan 30, 2023
7.217
7.275
7.120
7.169
23,698
-0.12(-1.60%)
Jan 27, 2023
7.236
7.300
7.120
7.285
62,227
+0.06(+0.81%)
Jan 26, 2023
7.227
7.304
7.023
7.227
70,565
+0.05(+0.68%)
Jan 25, 2023
6.975
7.285
6.975
7.178
305,808
+0.16(+2.21%)
Jan 24, 2023
7.009
7.110
6.938
7.023
34,379
-0.07(-0.96%)
Jan 23, 2023
7.062
7.227
6.907
7.091
214,849
+0.05(+0.69%)
Jan 20, 2023
7.149
7.256
6.936
7.042
70,231
-0.10(-1.36%)
Jan 19, 2023
6.936
7.198
6.722
7.139
104,041
+0.13(+1.80%)
Jan 18, 2023
7.236
7.285
6.945
7.013
63,875
-0.11(-1.50%)
Jan 17, 2023
7.120
7.120
6.751
7.120
123,240
+0.04(+0.55%)
Jan 13, 2023
7.130
7.236
7.004
7.081
100,793
-0.16(-2.28%)
Jan 12, 2023
6.984
7.469
6.918
7.246
359,485
+0.29(+4.18%)
Jan 11, 2023
6.460
6.965
6.460
6.955
173,093
+0.49(+7.66%)
Jan 10, 2023
6.179
6.538
5.995
6.460
168,774
+0.36(+5.88%)
Jan 09, 2023
6.199
6.344
6.082
6.102
147,909
+0.06(+0.96%)
Jan 06, 2023
5.781
6.218
5.773
6.043
123,048
+0.30(+5.24%)
Jan 05, 2023
5.587
5.835
5.529
5.743
90,864
+0.23(+4.23%)
Jan 04, 2023
5.675
5.733
5.452
5.510
99,883
-0.05(-0.87%)
Jan 03, 2023
5.966
6.034
5.529
5.558
122,379
-0.29(-4.98%)
Dec 30, 2022
6.063
6.063
5.781
5.849
49,753
-0.12(-1.95%)
Dec 29, 2022
5.898
5.985
5.801
5.966
126,315
+0.15(+2.50%)
Dec 28, 2022
5.665
5.840
5.539
5.820
136,295
+0.08(+1.35%)
Dec 27, 2022
5.733
5.830
5.607
5.743
164,981
+0.02(+0.34%)
Dec 23, 2022
5.258
5.781
5.054
5.723
263,756
+0.48(+9.06%)
Dec 22, 2022
5.209
5.248
4.889
5.248
144,243
-0.01(-0.18%)
Dec 21, 2022
5.141
5.316
5.034
5.258
140,420
+0.16(+3.24%)
Dec 20, 2022
4.967
5.131
4.918
5.093
214,514
+0.14(+2.74%)
Dec 19, 2022
6.383
6.383
4.797
4.957
580,866
-1.55(-23.85%)
Dec 16, 2022
5.500
6.528
5.490
6.509
1,487,277
+0.93(+16.70%)
Dec 15, 2022
5.296
5.743
5.287
5.578
333,263
+0.11(+1.95%)
Dec 14, 2022
5.267
5.578
5.190
5.471
165,054
+0.14(+2.55%)
Dec 13, 2022
5.277
5.432
5.238
5.335
131,001
+0.26(+5.16%)
Dec 12, 2022
5.335
5.335
5.042
5.073
76,061
-0.28(-5.25%)
Dec 09, 2022
5.296
5.547
5.238
5.355
80,367
-0.01(-0.18%)
Dec 08, 2022
5.364
5.500
5.325
5.364
32,794
+0.00(+0.00%)
Dec 07, 2022
5.306
5.423
5.248
5.364
53,819
+0.06(+1.10%)
Dec 06, 2022
5.287
5.617
5.287
5.306
193,644
-0.06(-1.09%)
Dec 05, 2022
5.432
5.617
5.296
5.364
130,885
-0.09(-1.60%)
Dec 02, 2022
5.122
5.510
5.025
5.452
97,003
+0.22(+4.27%)
Dec 01, 2022
5.335
5.335
5.178
5.229
53,535
-0.05(-0.92%)
Nov 30, 2022
5.093
5.277
4.996
5.277
124,964
+0.27(+5.43%)
Nov 29, 2022
4.947
5.064
4.908
5.005
55,627
+0.16(+3.20%)
Nov 28, 2022
5.141
5.180
4.811
4.850
62,754
-0.33(-6.37%)
Nov 25, 2022
5.161
5.296
5.131
5.180
34,171
+0.06(+1.14%)
Nov 23, 2022
5.044
5.170
5.044
5.122
24,247
-0.01(-0.19%)
Nov 22, 2022
4.937
5.180
4.753
5.131
65,150
+0.25(+5.17%)
Nov 21, 2022
4.928
4.928
4.697
4.879
92,496
-0.11(-2.14%)
Nov 18, 2022
4.889
4.986
4.831
4.986
71,848
+0.10(+1.98%)
Nov 17, 2022
4.947
4.976
4.802
4.889
59,959
-0.09(-1.75%)
Nov 16, 2022
5.238
5.306
4.918
4.976
140,357
-0.27(-5.18%)
Nov 15, 2022
5.423
5.549
5.190
5.248
89,115
-0.06(-1.10%)
Nov 14, 2022
5.112
5.325
5.073
5.306
116,160
+0.17(+3.40%)
Nov 11, 2022
4.743
5.180
4.743
5.131
187,995
+0.47(+9.98%)
Nov 10, 2022
4.646
4.860
4.627
4.666
109,113
+0.19(+4.34%)
Nov 09, 2022
4.540
4.811
4.414
4.472
123,235
-0.13(-2.74%)
Nov 08, 2022
4.482
4.676
4.385
4.598
123,247
+0.13(+2.82%)
Nov 07, 2022
4.714
4.792
4.414
4.472
233,395
-0.19(-4.16%)
Nov 04, 2022
4.452
4.792
4.452
4.666
227,012
+0.33(+7.61%)
Nov 03, 2022
4.297
4.336
4.142
4.336
280,903
-0.02(-0.45%)
Nov 02, 2022
4.637
4.297
4.355
318,981
-0.29(-6.26%)
Nov 01, 2022
4.947
4.986
4.608
4.646
317,655
-0.22(-4.58%)
Oct 31, 2022
4.908
5.073
4.718
4.870
1,545,007
-0.16(-3.09%)
Oct 28, 2022
5.481
5.689
4.831
5.025
507,703
-0.66(-11.60%)
Oct 27, 2022
5.820
5.888
5.602
5.684
170,561
-0.11(-1.84%)
Oct 26, 2022
5.811
6.005
5.694
5.791
233,348
+0.04(+0.67%)
Oct 25, 2022
5.587
5.898
5.573
5.752
166,297
+0.15(+2.60%)
Oct 24, 2022
5.481
5.762
5.423
5.607
191,751
+0.10(+1.76%)
Oct 21, 2022
5.287
5.578
5.258
5.510
77,638
+0.24(+4.60%)
Oct 20, 2022
5.248
5.510
5.238
5.267
76,526
+0.01(+0.18%)
Oct 19, 2022
5.471
5.607
5.170
5.258
140,989
-0.42(-7.35%)
Oct 18, 2022
5.423
5.801
5.355
5.675
240,019
+0.34(+6.36%)
Oct 17, 2022
5.248
5.471
5.229
5.335
155,770
+0.16(+3.19%)
Oct 14, 2022
5.325
5.481
5.083
5.170
167,406
-0.24(-4.48%)
Oct 13, 2022
5.161
5.452
5.068
5.413
117,112
+0.10(+1.82%)
Oct 12, 2022
5.296
5.355
5.151
5.316
69,227
-0.04(-0.72%)
Oct 11, 2022
5.306
5.481
5.220
5.355
55,344
+0.02(+0.36%)
Oct 10, 2022
5.490
5.544
5.325
5.335
65,199
-0.20(-3.68%)
Oct 07, 2022
5.529
5.655
5.452
5.539
139,398
-0.08(-1.38%)
Oct 06, 2022
5.568
5.636
5.456
5.617
61,649
-0.03(-0.52%)
Oct 05, 2022
5.529
5.665
5.445
5.646
65,918
-0.01(-0.17%)
Oct 04, 2022
5.568
5.694
5.413
5.655
333,963
+0.24(+4.48%)
Oct 03, 2022
5.131
5.626
5.093
5.413
157,577
+0.41(+8.14%)
Sep 30, 2022
4.811
5.122
4.811
5.005
191,742
+0.19(+4.03%)
Sep 29, 2022
4.937
5.007
4.676
4.811
148,546
-0.18(-3.69%)
Sep 28, 2022
4.743
4.996
4.743
4.996
78,736
+0.26(+5.53%)
Sep 27, 2022
4.831
4.889
4.705
4.734
81,726
-0.05(-1.01%)
Sep 26, 2022
4.899
5.051
4.753
4.782
102,331
-0.24(-4.83%)
Sep 23, 2022
5.325
5.325
4.967
5.025
121,499
-0.46(-8.32%)
Sep 22, 2022
5.355
5.636
5.330
5.481
170,239
+0.07(+1.25%)
Sep 21, 2022
5.510
5.617
5.263
5.413
130,576
-0.03(-0.53%)
Sep 20, 2022
5.180
5.621
5.170
5.442
456,292
+0.26(+5.06%)
Sep 19, 2022
4.850
5.403
4.831
5.180
522,165
+0.35(+7.23%)
Sep 16, 2022
5.384
5.403
4.831
4.831
1,342,316
-0.30(-5.86%)
Sep 15, 2022
5.044
5.190
4.976
5.131
165,322
+0.10(+1.93%)
Sep 14, 2022
5.064
5.296
4.986
5.034
192,151
+0.03(+0.58%)
Sep 13, 2022
5.355
5.364
4.957
5.005
188,849
-0.34(-6.35%)
Sep 12, 2022
5.054
5.771
5.054
5.345
324,105
+0.35(+6.99%)
Sep 09, 2022
5.005
5.161
4.908
4.996
255,494
+0.13(+2.59%)
Sep 08, 2022
4.908
5.131
4.850
4.870
186,976
-0.04(-0.79%)
Sep 07, 2022
5.102
5.102
4.870
4.908
179,225
-0.28(-5.42%)
Sep 06, 2022
5.364
5.461
5.093
5.190
66,247
-0.19(-3.60%)
Sep 02, 2022
5.258
5.520
5.258
5.384
51,691
+0.18(+3.54%)
Sep 01, 2022
5.413
5.510
5.044
5.199
168,683
-0.31(-5.63%)
Aug 31, 2022
5.510
5.694
5.398
5.510
54,377
+0.02(+0.35%)
Aug 30, 2022
5.772
5.772
5.452
5.490
81,257
-0.31(-5.35%)
Aug 29, 2022
5.743
5.995
5.714
5.801
104,425
+0.02(+0.34%)
Aug 26, 2022
5.840
6.000
5.646
5.781
130,570
-0.05(-0.83%)
Aug 25, 2022
6.160
6.257
5.811
5.830
201,665
-0.20(-3.38%)
Aug 24, 2022
5.869
6.160
5.830
6.034
282,690
+0.20(+3.49%)
Aug 23, 2022
5.781
6.063
5.781
5.830
394,782
+0.02(+0.33%)
Aug 22, 2022
5.869
5.985
5.743
5.811
116,178
-0.11(-1.80%)
Aug 19, 2022
6.111
6.160
5.917
5.917
38,856
-0.31(-4.98%)
Aug 18, 2022
6.305
6.587
6.160
6.228
70,197
-0.16(-2.43%)
Aug 17, 2022
6.984
6.994
6.363
6.383
166,081
-0.76(-10.60%)
Aug 16, 2022
6.829
7.363
6.829
7.139
184,577
+0.30(+4.40%)
Aug 15, 2022
6.829
6.975
6.557
6.839
77,017
-0.15(-2.08%)
Aug 12, 2022
6.606
6.989
6.557
6.984
78,067
+0.39(+5.88%)
Aug 11, 2022
6.402
6.596
6.402
6.596
52,596
+0.26(+4.13%)
Aug 10, 2022
6.237
6.422
6.189
6.334
37,751
+0.16(+2.51%)
Aug 09, 2022
6.490
6.490
5.995
6.179
49,129
-0.26(-4.07%)
Aug 08, 2022
6.587
6.790
6.325
6.441
37,019
-0.03(-0.45%)
Aug 05, 2022
6.276
6.539
6.276
6.470
54,978
+0.16(+2.46%)
Aug 04, 2022
6.150
6.354
6.014
6.315
36,718
+0.18(+3.01%)
Aug 03, 2022
6.296
6.296
5.941
6.131
45,050
-0.12(-1.86%)
Aug 02, 2022
6.257
6.344
6.140
6.247
44,912
-0.02(-0.31%)
Aug 01, 2022
6.490
6.490
6.090
6.266
106,712
-0.20(-3.15%)
Jul 29, 2022
5.908
6.577
5.908
6.470
101,596
+0.63(+10.80%)
Jul 28, 2022
5.704
5.917
5.539
5.840
57,073
+0.22(+3.97%)
Jul 27, 2022
5.384
5.743
5.316
5.617
68,853
+0.21(+3.95%)
Jul 26, 2022
5.219
5.432
5.131
5.403
96,644
+0.22(+4.31%)
Jul 25, 2022
5.161
5.296
5.054
5.180
56,646
+0.04(+0.75%)
Jul 22, 2022
5.209
5.306
5.078
5.141
59,378
-0.05(-0.93%)
Jul 21, 2022
5.335
5.335
5.044
5.190
53,740
-0.11(-2.01%)
Jul 20, 2022
5.258
5.413
5.170
5.296
83,318
+0.05(+0.92%)
Jul 19, 2022
5.180
5.296
5.131
5.248
83,808
+0.09(+1.69%)
Jul 18, 2022
5.141
5.369
5.122
5.161
95,444
+0.12(+2.31%)
Jul 15, 2022
5.083
5.122
4.860
5.044
51,765
+0.05(+0.97%)
Jul 14, 2022
5.005
5.015
4.806
4.996
109,934
-0.19(-3.74%)
Jul 13, 2022
5.054
5.277
5.007
5.190
140,995
+0.05(+0.94%)
Jul 12, 2022
5.170
5.374
5.044
5.141
190,067
-0.09(-1.67%)
Jul 11, 2022
5.578
5.762
5.199
5.229
131,117
-0.49(-8.49%)
Jul 08, 2022
5.946
5.971
5.636
5.714
86,088
-0.26(-4.38%)
Jul 07, 2022
5.878
6.063
5.878
5.975
104,087
+0.22(+3.88%)
Jul 06, 2022
5.558
5.811
5.558
5.752
282,706
+0.13(+2.24%)
Jul 05, 2022
5.878
5.898
5.461
5.626
244,257
-0.29(-4.92%)
Jul 01, 2022
5.859
5.956
5.442
5.917
206,648
+0.09(+1.50%)
Jun 30, 2022
6.121
6.131
5.816
5.830
57,172
-0.39(-6.24%)
Jun 29, 2022
6.305
6.325
6.150
6.218
81,703
-0.04(-0.62%)
Jun 28, 2022
6.567
6.645
6.247
6.257
77,084
-0.18(-2.86%)
Jun 27, 2022
6.499
6.664
6.388
6.441
129,034
-0.05(-0.75%)
Jun 24, 2022
6.228
6.616
6.082
6.490
94,795
+0.28(+4.53%)
Jun 23, 2022
6.247
6.247
5.898
6.208
236,415
-0.11(-1.69%)
Jun 22, 2022
6.732
6.751
6.266
6.315
192,112
-0.48(-7.00%)
Jun 21, 2022
6.480
6.820
6.354
6.790
290,482
+0.34(+5.26%)
Jun 17, 2022
6.169
6.480
5.946
6.451
381,169
+0.28(+4.56%)
Jun 16, 2022
6.286
6.296
5.975
6.169
114,410
-0.18(-2.90%)
Jun 15, 2022
6.111
6.519
5.946
6.354
680,564
+0.37(+6.16%)
Jun 14, 2022
6.160
6.228
5.975
5.985
241,466
-0.07(-1.12%)
Jun 13, 2022
6.878
6.912
6.005
6.053
339,358
-1.03(-14.52%)
Jun 10, 2022
7.285
7.304
7.062
7.081
228,108
-0.37(-4.95%)
Jun 09, 2022
7.789
7.789
7.440
7.450
80,696
-0.40(-5.07%)
Jun 08, 2022
7.974
8.100
7.838
7.848
109,069
-0.17(-2.18%)
Jun 07, 2022
8.148
8.207
7.954
8.022
306,378
-0.16(-2.01%)
Jun 06, 2022
8.478
8.662
8.046
8.187
89,273
-0.27(-3.21%)
Jun 03, 2022
8.827
8.866
8.430
8.459
64,789
-0.30(-3.43%)
Jun 02, 2022
8.827
9.172
8.692
8.759
78,373
+0.06(+0.67%)
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.