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
Centrais Electricas Brazil ADR
(NY:
EBR
)
6.680
-0.190 (-2.77%)
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, 2022
8.931
8.971
8.627
8.646
3,405,217
-0.30(-3.41%)
May 27, 2022
9.079
9.138
8.922
8.951
3,246,155
-0.13(-1.41%)
May 26, 2022
9.197
9.197
8.882
9.079
3,298,236
-0.02(-0.22%)
May 25, 2022
9.148
9.236
9.005
9.099
3,443,278
+0.05(+0.54%)
May 24, 2022
9.010
9.059
8.808
9.049
3,606,817
+0.10(+1.10%)
May 23, 2022
8.902
9.035
8.828
8.951
3,068,559
+0.10(+1.11%)
May 20, 2022
8.754
8.872
8.666
8.853
3,128,381
+0.07(+0.78%)
May 19, 2022
8.617
8.892
8.597
8.784
3,616,360
+0.42(+5.06%)
May 18, 2022
8.489
8.597
8.105
8.361
2,230,603
-0.28(-3.19%)
May 17, 2022
8.361
8.676
8.346
8.636
1,919,097
+0.52(+6.42%)
May 16, 2022
8.066
8.194
7.982
8.115
1,353,813
+0.07(+0.86%)
May 13, 2022
7.692
8.095
7.682
8.046
1,313,927
+0.41(+5.41%)
May 12, 2022
7.495
7.677
7.417
7.633
1,762,744
+0.08(+1.04%)
May 11, 2022
7.613
7.712
7.535
7.554
1,584,276
-0.05(-0.65%)
May 10, 2022
7.574
7.697
7.515
7.604
2,151,575
+0.24(+3.20%)
May 09, 2022
7.338
7.505
7.283
7.367
1,828,799
-0.12(-1.58%)
May 06, 2022
7.554
7.722
7.439
7.485
860,561
-0.12(-1.55%)
May 05, 2022
7.790
7.810
7.451
7.604
1,917,751
-0.31(-3.98%)
May 04, 2022
7.407
7.938
7.387
7.918
2,328,371
+0.29(+3.87%)
May 03, 2022
7.623
7.725
7.512
7.623
861,129
+0.05(+0.64%)
May 02, 2022
7.826
7.826
7.300
7.575
2,064,159
-0.42(-5.31%)
Apr 29, 2022
8.260
8.434
7.990
8.000
1,568,735
-0.05(-0.60%)
Apr 28, 2022
7.845
8.116
7.826
8.048
1,093,240
+0.14(+1.83%)
Apr 27, 2022
7.807
7.985
7.778
7.903
1,281,309
+0.12(+1.49%)
Apr 26, 2022
7.961
7.990
7.778
7.787
2,282,312
-0.32(-3.93%)
Apr 25, 2022
7.855
8.164
7.768
8.106
2,635,939
+0.08(+0.96%)
Apr 22, 2022
8.299
8.304
7.971
8.029
7,018,084
-0.41(-4.81%)
Apr 21, 2022
8.762
8.825
8.434
8.434
2,059,332
-0.37(-4.17%)
Apr 20, 2022
8.492
8.878
8.338
8.801
4,554,487
+0.39(+4.59%)
Apr 19, 2022
8.685
8.772
8.183
8.415
2,913,325
-0.34(-3.86%)
Apr 18, 2022
8.878
8.888
8.680
8.752
1,392,076
-0.05(-0.55%)
Apr 14, 2022
8.781
8.868
8.728
8.801
2,086,380
-0.05(-0.55%)
Apr 13, 2022
8.598
8.936
8.531
8.849
3,030,121
+0.15(+1.78%)
Apr 12, 2022
8.907
8.936
8.608
8.695
2,195,346
+0.10(+1.12%)
Apr 11, 2022
8.531
8.733
8.502
8.598
4,734,894
-0.10(-1.11%)
Apr 08, 2022
8.386
8.757
8.379
8.695
4,927,072
+0.46(+5.63%)
Apr 07, 2022
8.145
8.381
8.000
8.231
3,278,388
+0.26(+3.27%)
Apr 06, 2022
7.662
8.077
7.575
7.971
4,197,327
+0.10(+1.23%)
Apr 05, 2022
8.164
8.183
7.826
7.874
2,011,656
-0.41(-4.90%)
Apr 04, 2022
8.193
8.318
8.091
8.280
2,078,204
+0.16(+2.02%)
Apr 01, 2022
7.865
8.135
7.845
8.116
3,441,611
+0.48(+6.32%)
Mar 31, 2022
7.575
7.681
7.537
7.633
2,534,599
+0.23(+3.13%)
Mar 30, 2022
7.363
7.508
7.324
7.401
930,903
-0.11(-1.41%)
Mar 29, 2022
7.527
7.551
7.440
7.508
1,277,423
+0.18(+2.50%)
Mar 28, 2022
7.363
7.393
7.257
7.324
1,051,539
-0.04(-0.52%)
Mar 25, 2022
7.237
7.387
7.189
7.363
1,690,926
+0.17(+2.42%)
Mar 24, 2022
7.141
7.228
7.109
7.189
1,110,232
+0.11(+1.50%)
Mar 23, 2022
6.967
7.131
6.967
7.083
1,091,952
+0.12(+1.66%)
Mar 22, 2022
6.919
7.015
6.822
6.967
1,270,507
+0.22(+3.29%)
Mar 21, 2022
6.745
6.813
6.625
6.745
993,984
+0.12(+1.75%)
Mar 18, 2022
6.427
6.678
6.427
6.629
1,112,740
+0.14(+2.08%)
Mar 17, 2022
6.292
6.519
6.234
6.494
1,323,561
+0.18(+2.91%)
Mar 16, 2022
6.311
6.417
6.157
6.311
1,072,449
+0.03(+0.46%)
Mar 15, 2022
6.234
6.417
6.176
6.282
1,617,505
-0.04(-0.61%)
Mar 14, 2022
6.504
6.523
6.263
6.321
885,214
-0.11(-1.65%)
Mar 11, 2022
6.620
6.668
6.388
6.427
1,362,846
-0.17(-2.63%)
Mar 10, 2022
6.321
6.620
6.601
1,660,957
-0.08(-1.16%)
Mar 09, 2022
6.552
6.822
6.552
6.678
1,594,827
+0.37(+5.81%)
Mar 08, 2022
6.176
6.379
6.113
6.311
1,335,012
+0.14(+2.19%)
Mar 07, 2022
6.485
6.494
6.166
6.176
1,445,128
-0.41(-6.16%)
Mar 04, 2022
6.465
6.581
6.369
6.581
1,360,957
-0.10(-1.45%)
Mar 03, 2022
6.552
6.803
6.533
6.678
2,296,690
+0.19(+2.98%)
Mar 02, 2022
6.379
6.523
6.282
6.485
1,629,618
+0.10(+1.51%)
Mar 01, 2022
6.321
6.605
6.215
6.388
1,859,083
-0.01(-0.15%)
Feb 28, 2022
6.350
6.456
6.263
6.398
1,263,370
-0.01(-0.15%)
Feb 25, 2022
6.388
6.408
6.292
6.408
907,290
+0.12(+1.84%)
Feb 24, 2022
6.253
6.408
6.118
6.292
2,252,009
-0.38(-5.64%)
Feb 23, 2022
6.668
6.755
6.639
6.668
1,747,663
+0.22(+3.44%)
Feb 22, 2022
6.446
6.541
6.412
6.446
1,149,497
-0.01(-0.15%)
Feb 18, 2022
6.456
0
-0.08(-1.18%)
Feb 17, 2022
6.552
6.581
6.480
6.533
881,640
-0.09(-1.31%)
Feb 16, 2022
6.803
6.813
6.562
6.620
1,404,209
+0.10(+1.48%)
Feb 15, 2022
6.195
6.543
6.176
6.523
2,669,110
+0.35(+5.62%)
Feb 14, 2022
6.215
6.282
6.065
6.176
1,141,508
+0.00(+0.00%)
Feb 11, 2022
6.215
6.369
6.094
6.176
1,576,711
-0.03(-0.47%)
Feb 10, 2022
6.243
6.359
6.176
6.205
1,827,060
-0.03(-0.46%)
Feb 09, 2022
5.964
6.277
5.915
6.234
2,227,735
+0.15(+2.54%)
Feb 08, 2022
6.070
6.147
6.050
6.079
768,437
-0.06(-0.94%)
Feb 07, 2022
6.022
6.166
6.007
6.137
1,152,726
+0.03(+0.47%)
Feb 04, 2022
6.147
6.190
6.046
6.108
949,429
-0.13(-2.01%)
Feb 03, 2022
6.176
6.301
6.234
1,137,487
+0.00(+0.00%)
Feb 02, 2022
6.350
6.407
6.070
6.234
2,148,102
-0.12(-1.82%)
Feb 01, 2022
6.417
6.427
6.301
6.350
596,919
-0.04(-0.60%)
Jan 31, 2022
6.292
6.417
6.388
1,400,518
+0.08(+1.22%)
Jan 28, 2022
6.234
6.335
6.205
6.311
1,678,948
+0.13(+2.03%)
Jan 27, 2022
6.350
6.369
6.147
6.186
1,246,819
-0.04(-0.62%)
Jan 26, 2022
6.157
6.330
6.104
6.224
2,802,544
+0.19(+3.20%)
Jan 25, 2022
5.877
6.084
5.867
6.031
1,174,162
+0.16(+2.80%)
Jan 24, 2022
5.925
5.944
5.790
5.867
1,521,437
-0.11(-1.78%)
Jan 21, 2022
6.050
6.128
5.964
5.973
1,622,986
+0.03(+0.49%)
Jan 20, 2022
5.944
6.036
5.925
5.944
1,345,832
+0.09(+1.48%)
Jan 19, 2022
5.693
5.930
5.636
5.857
1,705,961
+0.35(+6.30%)
Jan 18, 2022
5.568
5.626
5.433
5.510
1,759,334
-0.04(-0.70%)
Jan 14, 2022
5.549
0
+0.02(+0.35%)
Jan 13, 2022
5.558
5.655
5.452
5.529
1,212,034
+0.01(+0.17%)
Jan 12, 2022
5.269
5.529
5.269
5.520
1,585,031
+0.29(+5.53%)
Jan 11, 2022
5.076
5.250
5.047
5.230
2,195,853
+0.20(+4.03%)
Jan 10, 2022
5.124
5.124
4.984
5.028
2,318,869
-0.17(-3.34%)
Jan 07, 2022
5.307
5.394
5.177
5.201
1,694,783
-0.12(-2.18%)
Jan 06, 2022
5.375
5.394
5.312
5.317
823,182
-0.01(-0.18%)
Jan 05, 2022
5.365
5.423
5.298
5.327
1,753,763
-0.08(-1.43%)
Jan 04, 2022
5.385
5.549
5.375
5.404
943,918
-0.13(-2.27%)
Jan 03, 2022
5.674
5.674
5.520
5.529
1,103,566
-0.35(-5.91%)
Dec 31, 2021
5.790
5.877
5.780
5.877
537,361
+0.10(+1.67%)
Dec 30, 2021
5.664
5.848
5.664
5.780
495,841
+0.17(+3.10%)
Dec 29, 2021
5.693
5.722
5.568
5.607
578,586
-0.12(-2.02%)
Dec 28, 2021
5.636
5.732
5.602
5.722
687,201
+0.04(+0.68%)
Dec 27, 2021
5.645
5.703
5.592
5.684
448,724
+0.08(+1.38%)
Dec 23, 2021
5.655
5.664
5.592
5.607
1,624,826
-0.11(-1.86%)
Dec 22, 2021
5.549
5.718
5.500
5.713
2,816,149
+0.19(+3.50%)
Dec 21, 2021
5.491
5.563
5.491
5.520
1,039,150
+0.04(+0.70%)
Dec 20, 2021
5.491
5.520
5.399
5.481
1,196,522
-0.16(-2.91%)
Dec 17, 2021
5.568
5.718
5.549
5.645
4,867,182
+0.00(+0.00%)
Dec 16, 2021
5.674
5.732
5.621
5.645
1,754,667
-0.13(-2.17%)
Dec 15, 2021
5.336
5.843
5.317
5.771
4,679,701
-0.09(-1.48%)
Dec 14, 2021
6.031
6.104
5.742
5.857
3,090,203
-0.34(-5.45%)
Dec 13, 2021
6.234
6.292
6.161
6.195
1,122,500
+0.07(+1.10%)
Dec 10, 2021
6.031
6.128
6.012
6.128
487,961
+0.14(+2.42%)
Dec 09, 2021
6.137
6.147
5.973
5.983
868,130
-0.26(-4.17%)
Dec 08, 2021
6.350
6.393
6.166
6.243
865,596
+0.14(+2.37%)
Dec 07, 2021
6.060
6.118
6.007
6.099
728,965
+0.01(+0.16%)
Dec 06, 2021
6.176
6.234
6.079
6.089
720,951
+0.07(+1.12%)
Dec 03, 2021
6.050
6.108
5.882
6.022
960,659
+0.08(+1.30%)
Dec 02, 2021
5.935
5.983
5.886
5.944
1,062,562
+0.34(+6.02%)
Dec 01, 2021
5.761
5.829
5.549
5.607
614,548
-0.02(-0.34%)
Nov 30, 2021
5.684
5.713
5.462
5.626
1,417,100
-0.08(-1.35%)
Nov 29, 2021
5.742
5.742
5.655
5.703
406,161
+0.03(+0.51%)
Nov 26, 2021
5.655
5.693
5.621
5.674
491,615
-0.02(-0.34%)
Nov 24, 2021
5.636
5.771
5.616
5.693
801,324
-0.05(-0.84%)
Nov 23, 2021
5.520
5.756
5.462
5.742
984,636
+0.18(+3.30%)
Nov 22, 2021
5.732
5.790
5.549
5.558
1,275,826
-0.19(-3.36%)
Nov 19, 2021
5.800
5.867
5.722
5.751
616,274
+0.03(+0.51%)
Nov 18, 2021
5.800
5.732
5.684
5.722
1,252,336
+0.00(+0.00%)
Nov 17, 2021
5.761
5.877
5.636
5.722
2,006,835
-0.37(-6.02%)
Nov 16, 2021
6.108
6.186
6.031
6.089
768,757
-0.25(-3.96%)
Nov 15, 2021
6.514
6.514
6.292
6.340
494,329
+0.01(+0.15%)
Nov 12, 2021
6.408
6.408
6.321
6.330
585,093
-0.11(-1.65%)
Nov 11, 2021
6.427
6.533
6.417
6.436
913,437
+0.18(+2.93%)
Nov 10, 2021
6.369
6.253
985,602
+0.07(+1.09%)
Nov 09, 2021
6.282
6.359
6.133
6.186
986,175
+0.20(+3.39%)
Nov 08, 2021
6.022
6.055
5.935
5.983
497,405
-0.06(-0.96%)
Nov 05, 2021
5.935
6.070
5.915
6.041
716,597
+0.31(+5.39%)
Nov 04, 2021
5.973
5.993
5.703
5.732
1,441,750
-0.41(-6.60%)
Nov 03, 2021
5.935
6.195
5.857
6.137
1,098,917
+0.22(+3.75%)
Nov 02, 2021
6.022
6.041
5.848
5.915
650,552
-0.11(-1.76%)
Nov 01, 2021
5.915
6.070
5.935
6.022
1,020,740
+0.15(+2.63%)
Oct 29, 2021
6.263
6.268
5.819
5.867
3,822,678
-0.37(-5.88%)
Oct 28, 2021
6.330
6.398
6.205
6.234
1,129,349
-0.14(-2.27%)
Oct 27, 2021
6.427
6.523
6.335
6.379
998,432
+0.05(+0.76%)
Oct 26, 2021
6.224
6.369
6.330
1,115,469
-0.07(-1.06%)
Oct 25, 2021
6.224
6.441
6.181
6.398
1,895,072
+0.28(+4.57%)
Oct 22, 2021
6.041
6.668
5.693
6.118
5,945,079
-0.10(-1.55%)
Oct 21, 2021
6.388
6.427
6.089
6.215
3,067,794
-0.43(-6.53%)
Oct 20, 2021
6.880
6.890
6.634
6.649
1,648,449
-0.16(-2.41%)
Oct 19, 2021
7.006
7.059
6.769
6.813
2,344,366
-0.34(-4.72%)
Oct 18, 2021
6.832
7.165
6.774
7.151
1,511,948
+0.19(+2.77%)
Oct 15, 2021
7.073
7.180
6.958
6.958
7,017,316
-0.10(-1.37%)
Oct 14, 2021
6.890
7.054
6.866
7.054
1,820,181
+0.13(+1.81%)
Oct 13, 2021
6.948
7.001
6.803
6.929
3,418,331
-0.11(-1.51%)
Oct 12, 2021
6.861
7.228
6.822
7.035
2,833,662
+0.14(+2.10%)
Oct 11, 2021
6.736
6.972
6.716
6.890
3,896,772
+0.16(+2.44%)
Oct 08, 2021
6.629
6.774
6.610
6.726
1,683,198
+0.15(+2.35%)
Oct 07, 2021
6.514
6.596
6.432
6.572
1,531,232
+0.11(+1.64%)
Oct 06, 2021
6.379
6.475
6.239
6.465
1,337,821
-0.01(-0.15%)
Oct 05, 2021
6.523
6.543
6.406
6.475
1,075,908
-0.07(-1.03%)
Oct 04, 2021
6.765
6.803
6.436
6.543
3,016,558
-0.46(-6.61%)
Oct 01, 2021
6.987
7.044
6.900
7.006
1,107,052
+0.15(+2.25%)
Sep 30, 2021
6.880
6.996
6.832
6.851
747,191
-0.04(-0.56%)
Sep 29, 2021
6.900
7.078
6.880
6.890
545,881
-0.04(-0.56%)
Sep 28, 2021
7.064
7.112
6.890
6.929
579,510
-0.19(-2.71%)
Sep 27, 2021
7.141
7.286
7.044
7.122
670,089
-0.01(-0.14%)
Sep 24, 2021
7.006
7.189
6.996
7.131
992,441
+0.01(+0.14%)
Sep 23, 2021
7.015
7.170
6.996
7.122
604,136
+0.12(+1.65%)
Sep 22, 2021
6.996
7.093
6.919
7.006
1,184,621
+0.05(+0.69%)
Sep 21, 2021
6.774
7.035
6.707
6.958
494,189
+0.23(+3.44%)
Sep 20, 2021
6.832
6.890
6.601
6.726
886,665
-0.14(-1.97%)
Sep 17, 2021
6.822
6.885
6.716
6.861
820,783
-0.04(-0.56%)
Sep 16, 2021
6.948
6.987
6.851
6.900
693,892
-0.11(-1.52%)
Sep 15, 2021
6.977
7.030
6.885
7.006
1,053,300
-0.03(-0.41%)
Sep 14, 2021
7.044
7.126
6.933
7.035
904,669
+0.06(+0.83%)
Sep 13, 2021
6.929
7.073
6.822
6.977
662,005
+0.28(+4.18%)
Sep 10, 2021
6.919
6.938
6.687
6.697
892,902
-0.06(-0.86%)
Sep 09, 2021
6.388
6.842
6.388
6.755
2,262,322
+0.43(+6.87%)
Sep 08, 2021
6.832
6.851
6.272
6.321
2,113,213
-0.67(-9.53%)
Sep 07, 2021
6.977
7.073
6.948
6.987
512,333
+0.13(+1.83%)
Sep 03, 2021
6.996
7.001
6.832
6.861
468,212
-0.08(-1.11%)
Sep 02, 2021
6.987
7.064
6.890
6.938
731,800
-0.31(-4.26%)
Sep 01, 2021
7.199
7.421
7.189
7.247
673,976
+0.15(+2.18%)
Aug 31, 2021
7.160
7.208
7.020
7.093
508,775
-0.03(-0.41%)
Aug 30, 2021
7.141
7.160
7.054
7.122
443,080
-0.12(-1.60%)
Aug 27, 2021
7.141
7.266
7.098
7.237
320,884
+0.05(+0.67%)
Aug 26, 2021
7.218
7.319
7.151
7.189
370,228
-0.09(-1.19%)
Aug 25, 2021
7.208
7.286
7.112
7.276
654,078
+0.08(+1.07%)
Aug 24, 2021
6.909
7.237
6.871
7.199
585,848
+0.39(+5.67%)
Aug 23, 2021
6.851
6.871
6.716
6.813
783,349
-0.08(-1.12%)
Aug 20, 2021
6.716
6.938
6.687
6.890
585,292
+0.07(+0.99%)
Aug 19, 2021
6.668
6.861
6.601
6.822
618,551
+0.05(+0.71%)
Aug 18, 2021
6.929
6.948
6.716
6.774
1,156,040
-0.24(-3.44%)
Aug 17, 2021
6.919
7.199
6.900
7.015
687,111
+0.05(+0.69%)
Aug 16, 2021
7.208
7.218
6.929
6.967
600,466
-0.23(-3.22%)
Aug 13, 2021
7.180
7.228
7.044
7.199
450,572
-0.03(-0.40%)
Aug 12, 2021
7.411
7.430
7.208
7.228
378,012
-0.18(-2.47%)
Aug 11, 2021
7.450
7.450
7.276
7.411
367,519
-0.04(-0.52%)
Aug 10, 2021
7.546
7.566
7.421
7.450
373,496
-0.08(-1.03%)
Aug 09, 2021
7.594
7.633
7.416
7.527
386,057
-0.08(-1.02%)
Aug 06, 2021
7.459
7.691
7.353
7.604
745,867
+0.22(+3.01%)
Aug 05, 2021
7.672
7.730
7.334
7.382
620,009
-0.18(-2.42%)
Aug 04, 2021
7.575
7.633
7.373
7.566
519,231
-0.01(-0.13%)
Aug 03, 2021
7.440
7.575
7.276
7.575
621,718
-0.05(-0.63%)
Aug 02, 2021
7.730
7.826
7.594
7.623
450,025
+0.08(+1.02%)
Jul 30, 2021
7.990
8.077
7.479
7.546
1,104,490
-0.53(-6.57%)
Jul 29, 2021
8.193
8.193
8.029
8.077
446,511
-0.01(-0.12%)
Jul 28, 2021
7.961
8.125
7.913
8.087
437,854
+0.12(+1.45%)
Jul 27, 2021
7.884
7.976
7.845
7.971
388,061
+0.07(+0.85%)
Jul 26, 2021
7.816
7.980
7.797
7.903
512,662
+0.04(+0.49%)
Jul 23, 2021
8.116
8.116
7.807
7.865
595,603
-0.20(-2.51%)
Jul 22, 2021
8.106
8.145
8.009
8.067
503,570
-0.04(-0.48%)
Jul 21, 2021
8.048
8.130
7.971
8.106
713,722
+0.01(+0.12%)
Jul 20, 2021
7.952
8.145
7.932
8.096
997,525
+0.09(+1.08%)
Jul 19, 2021
8.067
8.188
7.947
8.009
882,767
-0.37(-4.38%)
Jul 16, 2021
8.318
8.444
8.270
8.376
2,560,052
+0.05(+0.58%)
Jul 15, 2021
8.386
8.453
8.241
8.328
1,046,162
-0.05(-0.58%)
Jul 14, 2021
8.318
8.468
8.241
8.376
1,550,683
+0.26(+3.21%)
Jul 13, 2021
8.145
8.193
8.043
8.116
2,561,673
-0.04(-0.47%)
Jul 12, 2021
7.884
8.198
7.884
8.154
2,345,710
+0.27(+3.43%)
Jul 09, 2021
7.884
7.932
7.845
7.884
252,473
+0.07(+0.86%)
Jul 08, 2021
7.759
7.855
7.633
7.816
505,474
-0.06(-0.74%)
Jul 07, 2021
7.913
7.923
7.710
7.874
688,624
+0.02(+0.25%)
Jul 06, 2021
7.971
8.019
7.836
7.855
561,101
-0.42(-5.13%)
Jul 02, 2021
8.366
8.376
8.212
8.280
962,310
+0.04(+0.47%)
Jul 01, 2021
8.386
8.386
8.212
8.241
893,067
-0.11(-1.27%)
Jun 30, 2021
8.366
8.386
8.241
8.347
1,060,705
-0.14(-1.70%)
Jun 29, 2021
8.646
8.656
8.453
8.492
944,761
-0.22(-2.55%)
Jun 28, 2021
8.637
8.714
8.531
8.714
675,726
+0.07(+0.78%)
Jun 25, 2021
8.945
8.955
8.550
8.646
912,083
-0.30(-3.34%)
Jun 24, 2021
9.061
9.090
8.801
8.945
803,358
-0.03(-0.32%)
Jun 23, 2021
9.177
9.274
8.897
8.974
1,285,735
-0.12(-1.27%)
Jun 22, 2021
9.023
9.119
8.849
9.090
1,509,021
-0.02(-0.21%)
Jun 21, 2021
8.743
9.138
8.704
9.110
1,190,782
+0.42(+4.89%)
Jun 18, 2021
9.196
9.216
8.685
8.685
4,115,951
+0.35(+4.17%)
Jun 17, 2021
8.714
8.733
8.241
8.338
1,996,810
-0.28(-3.25%)
Jun 16, 2021
8.550
8.714
8.424
8.617
1,320,551
+0.13(+1.48%)
Jun 15, 2021
8.415
8.502
8.212
8.492
896,261
-0.14(-1.57%)
Jun 14, 2021
8.521
8.724
8.465
8.627
867,064
+0.18(+2.17%)
Jun 11, 2021
8.482
8.492
8.270
8.444
641,827
-0.15(-1.80%)
Jun 10, 2021
8.781
8.830
8.511
8.598
638,533
+0.00(+0.00%)
Jun 09, 2021
8.743
8.806
8.593
8.598
465,929
-0.04(-0.45%)
Jun 08, 2021
8.772
8.810
8.569
8.637
610,175
-0.22(-2.51%)
Jun 07, 2021
8.888
8.965
8.810
8.859
1,035,918
+0.14(+1.66%)
Jun 04, 2021
8.540
8.752
8.511
8.714
660,309
+0.20(+2.38%)
Jun 03, 2021
8.444
8.521
8.366
8.511
345,438
-0.02(-0.23%)
Jun 02, 2021
8.366
8.641
8.366
8.531
919,800
+0.16(+1.96%)
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.