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
Ses Ai Corp
(NY:
SES
)
1.250
-0.050 (-3.85%)
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
1.290
1.310
1.230
1.250
2,242,455
-0.05(-3.85%)
May 30, 2024
1.320
1.359
1.280
1.300
328,151
+0.00(+0.00%)
May 29, 2024
1.260
1.330
1.240
1.300
670,988
+0.01(+0.78%)
May 28, 2024
1.260
1.310
1.245
1.290
279,956
+0.04(+3.20%)
May 24, 2024
1.210
1.295
1.210
1.250
658,228
+0.03(+2.46%)
May 23, 2024
1.250
1.300
1.210
1.220
473,084
-0.03(-2.40%)
May 22, 2024
1.290
1.330
1.230
1.250
437,727
-0.03(-2.34%)
May 21, 2024
1.280
1.310
1.271
1.280
200,721
-0.04(-3.03%)
May 20, 2024
1.260
1.330
1.255
1.320
414,458
+0.06(+4.76%)
May 17, 2024
1.300
1.320
1.220
1.260
504,340
-0.01(-0.79%)
May 16, 2024
1.350
1.370
1.220
1.270
934,108
-0.03(-2.31%)
May 15, 2024
1.400
1.430
1.280
1.300
622,815
-0.09(-6.47%)
May 14, 2024
1.390
1.480
1.380
1.390
491,652
+0.03(+2.21%)
May 13, 2024
1.450
1.465
1.360
1.360
463,952
-0.09(-6.21%)
May 10, 2024
1.500
1.510
1.410
1.450
328,102
-0.06(-3.97%)
May 09, 2024
1.420
1.560
1.410
1.510
423,059
+0.09(+6.34%)
May 08, 2024
1.400
1.480
1.335
1.420
409,478
+0.03(+2.16%)
May 07, 2024
1.480
1.500
1.390
1.390
510,493
-0.10(-6.71%)
May 06, 2024
1.420
1.590
1.420
1.490
441,982
+0.09(+6.43%)
May 03, 2024
1.550
1.550
1.330
1.400
595,221
-0.08(-5.41%)
May 02, 2024
1.550
1.590
1.470
1.480
309,755
+0.00(+0.00%)
May 01, 2024
1.570
1.600
1.410
1.480
632,040
-0.10(-6.33%)
Apr 30, 2024
1.400
1.710
1.380
1.580
1,558,801
+0.23(+17.04%)
Apr 29, 2024
1.410
1.410
1.330
1.350
493,997
-0.01(-0.74%)
Apr 26, 2024
1.300
1.400
1.290
1.360
508,248
+0.08(+6.25%)
Apr 25, 2024
1.260
1.300
1.210
1.280
520,326
+0.02(+1.59%)
Apr 24, 2024
1.370
1.375
1.230
1.260
829,491
-0.03(-2.33%)
Apr 23, 2024
1.200
1.419
1.190
1.290
1,060,111
+0.14(+12.17%)
Apr 22, 2024
1.300
1.300
1.145
1.150
946,420
-0.12(-9.45%)
Apr 19, 2024
1.380
1.390
1.260
1.270
568,558
-0.07(-5.22%)
Apr 18, 2024
1.510
1.510
1.320
1.340
510,298
-0.13(-8.84%)
Apr 17, 2024
1.520
1.550
1.460
1.470
390,743
-0.07(-4.55%)
Apr 16, 2024
1.700
1.735
1.525
1.540
860,935
-0.18(-10.47%)
Apr 15, 2024
1.730
1.870
1.660
1.720
2,868,617
+0.23(+15.44%)
Apr 12, 2024
1.400
1.490
1.350
1.490
680,588
+0.09(+6.43%)
Apr 11, 2024
1.480
1.480
1.390
1.400
471,642
-0.04(-2.78%)
Apr 10, 2024
1.580
1.580
1.410
1.440
477,252
-0.09(-5.88%)
Apr 09, 2024
1.490
1.600
1.490
1.530
267,465
+0.03(+2.00%)
Apr 08, 2024
1.500
1.575
1.480
1.500
246,160
+0.00(+0.00%)
Apr 05, 2024
1.550
1.550
1.460
1.500
294,083
-0.05(-3.23%)
Apr 04, 2024
1.640
1.680
1.530
1.550
393,491
-0.08(-4.91%)
Apr 03, 2024
1.570
1.640
1.540
1.630
357,993
+0.05(+3.16%)
Apr 02, 2024
1.610
1.630
1.560
1.580
404,726
-0.03(-1.86%)
Apr 01, 2024
1.690
1.690
1.570
1.610
287,939
-0.07(-4.17%)
Mar 28, 2024
1.640
1.710
1.610
1.680
681,175
+0.02(+1.20%)
Mar 27, 2024
1.600
1.660
1.560
1.660
928,198
+0.09(+5.73%)
Mar 26, 2024
1.600
1.695
1.560
1.570
542,717
+0.00(+0.00%)
Mar 25, 2024
1.560
1.630
1.550
1.570
282,103
+0.00(+0.00%)
Mar 22, 2024
1.630
1.650
1.560
1.570
343,261
-0.07(-4.27%)
Mar 21, 2024
1.600
1.650
1.520
1.640
682,214
+0.03(+1.86%)
Mar 20, 2024
1.460
1.650
1.450
1.610
479,440
+0.14(+9.52%)
Mar 19, 2024
1.440
1.540
1.417
1.470
304,311
+0.03(+2.08%)
Mar 18, 2024
1.550
1.555
1.440
1.440
323,941
-0.08(-5.26%)
Mar 15, 2024
1.480
1.570
1.470
1.520
861,858
+0.04(+2.70%)
Mar 14, 2024
1.560
1.560
1.420
1.480
522,507
-0.06(-3.90%)
Mar 13, 2024
1.620
1.630
1.520
1.540
363,469
-0.07(-4.35%)
Mar 12, 2024
1.540
1.620
1.540
1.610
235,880
+0.06(+3.87%)
Mar 11, 2024
1.600
1.600
1.490
1.550
336,133
-0.11(-6.63%)
Mar 08, 2024
1.670
1.760
1.640
1.660
524,801
+0.02(+1.22%)
Mar 07, 2024
1.600
1.640
1.540
1.640
397,759
+0.05(+3.14%)
Mar 06, 2024
1.600
1.650
1.575
1.590
256,680
+0.00(+0.00%)
Mar 05, 2024
1.730
1.750
1.530
1.590
347,218
-0.12(-7.02%)
Mar 04, 2024
1.710
1.780
1.645
1.710
807,360
+0.03(+1.79%)
Mar 01, 2024
1.790
1.790
1.635
1.680
642,370
-0.09(-5.08%)
Feb 29, 2024
1.740
1.850
1.740
1.770
793,944
+0.03(+1.72%)
Feb 28, 2024
1.670
1.860
1.630
1.740
1,199,122
+0.04(+2.35%)
Feb 27, 2024
1.470
1.790
1.460
1.700
1,135,207
+0.21(+14.09%)
Feb 26, 2024
1.420
1.490
1.370
1.490
488,890
+0.11(+7.97%)
Feb 23, 2024
1.350
1.410
1.330
1.380
285,700
+0.03(+2.22%)
Feb 22, 2024
1.390
1.440
1.330
1.350
593,639
-0.04(-2.88%)
Feb 21, 2024
1.440
1.440
1.355
1.390
372,074
-0.01(-0.71%)
Feb 20, 2024
1.480
1.490
1.390
1.400
477,583
-0.04(-2.78%)
Feb 16, 2024
1.480
1.480
1.410
1.440
379,247
-0.02(-1.37%)
Feb 15, 2024
1.440
1.490
1.410
1.460
539,161
+0.05(+3.55%)
Feb 14, 2024
1.340
1.420
1.340
1.410
380,300
+0.09(+6.82%)
Feb 13, 2024
1.370
1.380
1.300
1.320
769,446
-0.09(-6.38%)
Feb 12, 2024
1.390
1.451
1.390
1.410
731,489
+0.05(+3.68%)
Feb 09, 2024
1.250
1.390
1.250
1.360
542,231
+0.10(+7.94%)
Feb 08, 2024
1.230
1.280
1.210
1.260
292,234
+0.04(+3.28%)
Feb 07, 2024
1.300
1.320
1.220
1.220
378,607
-0.07(-5.43%)
Feb 06, 2024
1.180
1.310
1.160
1.290
531,002
+0.11(+9.32%)
Feb 05, 2024
1.310
1.310
1.180
1.180
754,981
-0.12(-9.23%)
Feb 02, 2024
1.400
1.400
1.270
1.300
555,023
-0.06(-4.41%)
Feb 01, 2024
1.340
1.450
1.340
1.360
701,021
+0.05(+3.82%)
Jan 31, 2024
1.360
1.459
1.310
1.310
596,395
-0.05(-3.68%)
Jan 30, 2024
1.380
1.440
1.300
1.360
720,476
+0.00(+0.00%)
Jan 29, 2024
1.230
1.380
1.200
1.360
670,620
+0.13(+10.57%)
Jan 26, 2024
1.230
1.260
1.210
1.230
321,391
+0.02(+1.65%)
Jan 25, 2024
1.270
1.289
1.200
1.210
564,766
-0.06(-4.72%)
Jan 24, 2024
1.420
1.420
1.250
1.270
647,562
-0.12(-8.63%)
Jan 23, 2024
1.460
1.480
1.385
1.390
481,495
-0.03(-2.11%)
Jan 22, 2024
1.490
1.560
1.380
1.420
437,132
-0.05(-3.40%)
Jan 19, 2024
1.500
1.510
1.410
1.470
627,588
-0.02(-1.34%)
Jan 18, 2024
1.550
1.550
1.430
1.490
664,165
-0.03(-1.97%)
Jan 17, 2024
1.380
1.520
1.370
1.520
527,970
+0.14(+10.14%)
Jan 16, 2024
1.530
1.540
1.350
1.380
716,227
-0.12(-8.00%)
Jan 12, 2024
1.620
1.650
1.490
1.500
512,752
-0.10(-6.25%)
Jan 11, 2024
1.650
1.650
1.561
1.600
541,493
-0.04(-2.44%)
Jan 10, 2024
1.680
1.705
1.620
1.640
531,795
-0.05(-2.96%)
Jan 09, 2024
1.740
1.750
1.680
1.690
357,614
-0.09(-5.06%)
Jan 08, 2024
1.630
1.790
1.580
1.780
791,092
+0.18(+11.25%)
Jan 05, 2024
1.660
1.699
1.590
1.600
455,236
-0.04(-2.44%)
Jan 04, 2024
1.800
1.800
1.620
1.640
815,498
-0.16(-8.89%)
Jan 03, 2024
1.790
1.830
1.750
1.800
901,617
-0.02(-1.10%)
Jan 02, 2024
1.840
1.920
1.785
1.820
929,123
-0.01(-0.55%)
Dec 29, 2023
1.850
1.855
1.770
1.830
1,050,777
-0.01(-0.54%)
Dec 28, 2023
1.800
1.860
1.780
1.840
1,117,068
+0.03(+1.66%)
Dec 27, 2023
1.850
1.850
1.775
1.810
695,103
-0.03(-1.63%)
Dec 26, 2023
1.900
2.020
1.810
1.840
874,102
-0.01(-0.54%)
Dec 22, 2023
2.050
2.120
1.830
1.850
978,365
-0.15(-7.50%)
Dec 21, 2023
2.150
2.230
1.980
2.000
981,341
-0.13(-6.10%)
Dec 20, 2023
2.140
2.280
2.110
2.130
515,209
+0.01(+0.47%)
Dec 19, 2023
2.110
2.200
2.080
2.120
401,863
+0.09(+4.43%)
Dec 18, 2023
2.210
2.230
2.020
2.030
582,696
-0.11(-5.14%)
Dec 15, 2023
2.240
2.270
2.110
2.140
916,137
-0.03(-1.38%)
Dec 14, 2023
2.310
2.440
2.150
2.170
1,003,394
-0.07(-3.13%)
Dec 13, 2023
2.050
2.250
1.990
2.240
500,208
+0.23(+11.44%)
Dec 12, 2023
2.160
2.160
2.000
2.010
358,136
-0.16(-7.37%)
Dec 11, 2023
2.140
2.175
2.040
2.170
760,775
+0.04(+1.88%)
Dec 08, 2023
2.130
2.170
2.080
2.130
399,740
+0.01(+0.47%)
Dec 07, 2023
2.290
2.330
2.030
2.120
664,041
-0.16(-7.02%)
Dec 06, 2023
2.330
2.430
2.260
2.280
445,683
-0.04(-1.72%)
Dec 05, 2023
2.320
2.360
2.225
2.320
373,958
+0.00(+0.00%)
Dec 04, 2023
2.230
2.350
2.205
2.320
411,567
+0.08(+3.57%)
Dec 01, 2023
2.150
2.250
2.050
2.240
392,937
+0.11(+5.16%)
Nov 30, 2023
2.140
2.230
2.080
2.130
613,088
+0.01(+0.47%)
Nov 29, 2023
2.040
2.145
1.990
2.120
436,928
+0.19(+9.84%)
Nov 28, 2023
2.000
2.020
1.845
1.930
613,120
-0.08(-3.98%)
Nov 27, 2023
2.240
2.315
1.995
2.010
470,190
-0.22(-9.87%)
Nov 24, 2023
2.290
2.400
2.220
2.230
245,625
-0.07(-3.04%)
Nov 22, 2023
2.290
2.340
2.210
2.300
281,196
+0.00(+0.00%)
Nov 21, 2023
2.480
2.505
2.290
2.300
324,791
-0.24(-9.45%)
Nov 20, 2023
2.480
2.570
2.420
2.540
578,824
+0.05(+2.01%)
Nov 17, 2023
2.400
2.500
2.295
2.490
693,836
+0.15(+6.41%)
Nov 16, 2023
2.470
2.500
2.330
2.340
377,686
-0.16(-6.40%)
Nov 15, 2023
2.440
2.570
2.430
2.500
873,860
+0.05(+2.04%)
Nov 14, 2023
2.250
2.490
2.200
2.450
1,270,094
+0.31(+14.49%)
Nov 13, 2023
1.930
2.150
1.900
2.140
532,632
+0.20(+10.31%)
Nov 10, 2023
1.970
1.990
1.890
1.940
461,694
-0.04(-2.02%)
Nov 09, 2023
2.000
2.080
1.950
1.980
266,982
-0.01(-0.50%)
Nov 08, 2023
2.070
2.070
1.910
1.990
303,089
-0.07(-3.40%)
Nov 07, 2023
1.940
2.060
1.820
2.060
349,522
+0.17(+8.99%)
Nov 06, 2023
2.100
2.132
1.880
1.890
287,015
-0.18(-8.70%)
Nov 03, 2023
2.100
2.130
2.000
2.070
395,868
+0.07(+3.50%)
Nov 02, 2023
1.930
2.010
1.920
2.000
285,655
+0.13(+6.95%)
Nov 01, 2023
1.810
1.880
1.770
1.870
290,832
+0.06(+3.31%)
Oct 31, 2023
1.840
1.890
1.755
1.810
384,971
-0.03(-1.63%)
Oct 30, 2023
1.890
1.934
1.810
1.840
494,776
+0.00(+0.00%)
Oct 27, 2023
1.980
2.000
1.820
1.840
338,988
-0.13(-6.60%)
Oct 26, 2023
2.240
2.260
1.960
1.970
562,288
-0.26(-11.66%)
Oct 25, 2023
2.000
2.230
1.950
2.230
604,366
+0.25(+12.63%)
Oct 24, 2023
2.130
2.210
1.940
1.980
467,384
-0.18(-8.33%)
Oct 23, 2023
2.130
2.225
2.110
2.160
283,010
+0.02(+0.93%)
Oct 20, 2023
2.120
2.175
1.990
2.140
596,490
+0.03(+1.42%)
Oct 19, 2023
2.280
2.300
2.090
2.110
455,083
-0.19(-8.26%)
Oct 18, 2023
2.480
2.480
2.260
2.300
321,929
-0.22(-8.73%)
Oct 17, 2023
2.460
2.550
2.440
2.520
474,225
+0.02(+0.80%)
Oct 16, 2023
2.460
2.540
2.430
2.500
404,421
+0.04(+1.63%)
Oct 13, 2023
2.420
2.485
2.365
2.460
333,062
+0.03(+1.23%)
Oct 12, 2023
2.450
2.500
2.350
2.430
391,487
-0.02(-0.82%)
Oct 11, 2023
2.630
2.650
2.440
2.450
571,705
-0.18(-6.84%)
Oct 10, 2023
2.340
2.660
2.330
2.630
859,636
+0.29(+12.39%)
Oct 09, 2023
2.300
2.355
2.220
2.340
339,088
-0.02(-0.85%)
Oct 06, 2023
2.170
2.370
2.154
2.360
331,330
+0.14(+6.31%)
Oct 05, 2023
2.350
2.350
2.131
2.220
433,700
-0.15(-6.33%)
Oct 04, 2023
2.170
2.400
2.120
2.370
895,646
+0.20(+9.22%)
Oct 03, 2023
2.270
2.275
2.120
2.170
443,740
-0.16(-6.87%)
Oct 02, 2023
2.250
2.340
2.220
2.330
378,255
+0.06(+2.64%)
Sep 29, 2023
2.280
2.425
2.220
2.270
591,448
+0.02(+0.89%)
Sep 28, 2023
2.190
2.245
2.130
2.250
2,034,297
+0.05(+2.27%)
Sep 27, 2023
2.090
2.240
2.080
2.200
687,560
+0.14(+6.80%)
Sep 26, 2023
1.960
2.105
1.930
2.060
443,086
+0.08(+4.04%)
Sep 25, 2023
1.940
1.980
1.930
1.980
398,172
+0.03(+1.54%)
Sep 22, 2023
2.150
2.190
1.880
1.950
669,061
-0.20(-9.30%)
Sep 21, 2023
2.090
2.260
2.060
2.150
466,561
-0.01(-0.46%)
Sep 20, 2023
2.120
2.260
2.095
2.160
395,068
+0.05(+2.37%)
Sep 19, 2023
2.110
2.150
2.033
2.110
606,047
+0.01(+0.48%)
Sep 18, 2023
2.170
2.170
2.100
2.100
347,208
-0.09(-4.11%)
Sep 15, 2023
2.170
2.210
2.130
2.190
801,041
+0.01(+0.46%)
Sep 14, 2023
2.130
2.195
2.095
2.180
457,765
+0.07(+3.32%)
Sep 13, 2023
2.220
2.225
2.110
2.110
436,077
-0.12(-5.38%)
Sep 12, 2023
2.180
2.285
2.164
2.230
326,909
+0.05(+2.29%)
Sep 11, 2023
2.120
2.260
2.080
2.180
535,101
+0.07(+3.32%)
Sep 08, 2023
2.000
2.140
1.940
2.110
589,068
+0.13(+6.57%)
Sep 07, 2023
2.070
2.070
1.970
1.980
469,335
-0.13(-6.16%)
Sep 06, 2023
2.150
2.175
2.060
2.110
327,828
-0.04(-1.86%)
Sep 05, 2023
2.200
2.270
2.120
2.150
442,878
-0.03(-1.38%)
Sep 01, 2023
2.110
2.260
2.110
2.180
467,471
+0.07(+3.32%)
Aug 31, 2023
2.260
2.335
2.050
2.110
650,788
-0.12(-5.38%)
Aug 30, 2023
2.290
2.300
2.205
2.230
380,103
-0.02(-0.89%)
Aug 29, 2023
2.170
2.305
2.090
2.250
465,206
+0.09(+4.17%)
Aug 28, 2023
2.080
2.220
2.060
2.160
422,738
+0.05(+2.37%)
Aug 25, 2023
1.970
2.120
1.950
2.110
355,387
+0.16(+8.21%)
Aug 24, 2023
2.050
2.080
1.920
1.950
535,575
-0.10(-4.88%)
Aug 23, 2023
2.130
2.190
2.040
2.050
626,319
-0.08(-3.76%)
Aug 22, 2023
2.120
2.265
2.100
2.130
414,455
+0.05(+2.40%)
Aug 21, 2023
2.090
2.120
2.030
2.080
613,049
-0.01(-0.48%)
Aug 18, 2023
2.100
2.260
2.070
2.090
593,130
-0.05(-2.34%)
Aug 17, 2023
2.120
2.195
2.085
2.140
496,494
+0.03(+1.42%)
Aug 16, 2023
2.100
2.225
2.050
2.110
716,891
+0.01(+0.48%)
Aug 15, 2023
2.200
2.235
2.090
2.100
849,073
-0.13(-5.83%)
Aug 14, 2023
2.400
2.410
2.230
2.230
645,989
-0.21(-8.61%)
Aug 11, 2023
2.440
2.500
2.340
2.440
757,441
-0.02(-0.81%)
Aug 10, 2023
2.650
2.650
2.350
2.460
660,047
-0.16(-6.11%)
Aug 09, 2023
2.640
2.910
2.550
2.620
808,670
-0.02(-0.76%)
Aug 08, 2023
2.510
2.670
2.500
2.640
467,956
+0.09(+3.53%)
Aug 07, 2023
2.790
2.790
2.510
2.550
825,616
-0.25(-8.93%)
Aug 04, 2023
2.910
2.930
2.745
2.800
424,520
-0.10(-3.45%)
Aug 03, 2023
2.940
3.000
2.870
2.900
500,610
-0.01(-0.34%)
Aug 02, 2023
3.050
3.050
2.880
2.910
709,401
-0.22(-7.03%)
Aug 01, 2023
3.060
3.185
3.010
3.130
603,379
-0.01(-0.32%)
Jul 31, 2023
3.080
3.210
3.050
3.140
561,959
+0.09(+2.95%)
Jul 28, 2023
2.870
3.050
2.820
3.050
577,922
+0.24(+8.54%)
Jul 27, 2023
2.880
2.971
2.770
2.810
527,018
+0.00(+0.00%)
Jul 26, 2023
2.880
2.900
2.700
2.810
629,697
-0.07(-2.43%)
Jul 25, 2023
3.040
3.150
2.855
2.880
522,409
-0.16(-5.26%)
Jul 24, 2023
3.010
3.125
2.960
3.040
798,731
+0.05(+1.67%)
Jul 21, 2023
3.120
3.150
2.895
2.990
642,392
-0.09(-2.92%)
Jul 20, 2023
2.880
3.110
2.830
3.080
686,168
+0.19(+6.57%)
Jul 19, 2023
2.900
2.965
2.770
2.890
882,008
+0.00(+0.00%)
Jul 18, 2023
2.730
2.980
2.730
2.890
768,052
+0.16(+5.86%)
Jul 17, 2023
2.600
2.750
2.540
2.730
917,681
+0.13(+5.00%)
Jul 14, 2023
2.710
2.730
2.580
2.600
851,392
-0.16(-5.80%)
Jul 13, 2023
2.810
2.845
2.730
2.760
970,035
+0.00(+0.00%)
Jul 12, 2023
2.810
2.840
2.730
2.760
615,829
+0.01(+0.36%)
Jul 11, 2023
2.700
2.800
2.620
2.750
643,252
+0.10(+3.77%)
Jul 10, 2023
2.880
2.920
2.640
2.650
1,299,597
-0.21(-7.34%)
Jul 07, 2023
2.460
2.870
2.460
2.860
1,655,618
+0.39(+15.79%)
Jul 06, 2023
2.410
2.480
2.230
2.470
920,119
+0.01(+0.41%)
Jul 05, 2023
2.450
2.510
2.380
2.460
835,793
+0.01(+0.41%)
Jul 03, 2023
2.480
2.640
2.450
2.450
622,626
+0.01(+0.41%)
Jun 30, 2023
2.440
2.510
2.390
2.440
1,194,764
+0.03(+1.24%)
Jun 29, 2023
2.510
2.600
2.330
2.410
3,388,314
-0.11(-4.37%)
Jun 28, 2023
2.370
2.590
2.370
2.520
2,239,075
+0.11(+4.56%)
Jun 27, 2023
2.170
2.449
2.110
2.410
3,048,739
+0.20(+9.05%)
Jun 26, 2023
1.950
2.210
1.910
2.210
2,586,590
+0.22(+11.06%)
Jun 23, 2023
2.000
2.060
1.800
1.990
15,923,774
+0.03(+1.53%)
Jun 22, 2023
2.100
2.110
1.910
1.960
1,009,087
-0.17(-7.98%)
Jun 21, 2023
1.990
2.135
1.940
2.130
1,026,957
+0.11(+5.45%)
Jun 20, 2023
1.920
2.020
1.860
2.020
942,575
+0.12(+6.32%)
Jun 16, 2023
1.970
2.010
1.890
1.900
1,655,182
-0.07(-3.55%)
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.