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
Permrock Royalty Trust Trust Units
(NY:
PRT
)
3.640
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 28, 2021
5.015
5.023
4.971
4.978
31,754
-0.07(-1.32%)
May 27, 2021
5.030
5.060
5.023
5.045
22,253
+0.02(+0.38%)
May 26, 2021
5.019
5.040
4.986
5.026
65,646
+0.01(+0.15%)
May 25, 2021
4.931
5.026
4.931
5.019
71,206
+0.09(+1.78%)
May 24, 2021
4.909
4.938
4.794
4.931
82,718
+0.05(+1.05%)
May 21, 2021
4.865
4.909
4.791
4.879
36,984
+0.10(+2.15%)
May 20, 2021
4.857
4.865
4.762
4.777
49,969
-0.06(-1.21%)
May 19, 2021
4.755
4.850
4.542
4.835
69,639
+0.01(+0.15%)
May 18, 2021
4.652
4.909
4.542
4.828
137,350
+0.25(+5.44%)
May 17, 2021
4.513
4.579
4.469
4.579
50,751
+0.07(+1.46%)
May 14, 2021
4.440
4.542
4.396
4.513
31,193
+0.12(+2.67%)
May 13, 2021
4.542
4.542
4.220
4.396
64,829
-0.07(-1.64%)
May 12, 2021
4.323
4.616
4.273
4.469
65,528
+0.17(+3.92%)
May 11, 2021
4.308
4.395
4.147
4.301
27,786
-0.08(-1.84%)
May 10, 2021
4.374
4.425
4.366
4.381
20,239
+0.01(+0.34%)
May 07, 2021
4.381
4.432
4.323
4.366
25,693
+0.02(+0.51%)
May 06, 2021
4.176
4.359
4.147
4.345
14,285
+0.14(+3.31%)
May 05, 2021
4.198
4.270
4.176
4.205
35,251
-0.02(-0.52%)
May 04, 2021
4.176
4.273
4.147
4.227
35,185
+0.08(+1.94%)
May 03, 2021
4.213
4.249
4.103
4.147
28,225
+0.01(+0.18%)
Apr 30, 2021
4.227
4.322
4.121
4.139
31,666
-0.04(-1.05%)
Apr 29, 2021
4.359
4.359
4.176
4.183
39,908
-0.03(-0.62%)
Apr 28, 2021
4.209
4.564
4.180
4.209
140,160
+0.07(+1.58%)
Apr 27, 2021
4.035
4.151
3.998
4.144
76,849
+0.11(+2.70%)
Apr 26, 2021
3.918
4.071
3.918
4.035
59,110
+0.08(+2.12%)
Apr 23, 2021
3.926
3.955
3.884
3.951
27,786
+0.10(+2.55%)
Apr 22, 2021
3.977
3.998
3.853
3.853
59,364
-0.15(-3.64%)
Apr 21, 2021
3.853
3.998
3.853
3.998
37,051
+0.15(+3.77%)
Apr 20, 2021
3.911
3.911
3.817
3.853
40,172
-0.07(-1.67%)
Apr 19, 2021
3.831
3.918
3.817
3.918
48,866
+0.07(+1.70%)
Apr 16, 2021
3.853
3.882
3.817
3.853
47,318
-0.03(-0.75%)
Apr 15, 2021
3.955
3.955
3.853
3.882
49,488
-0.08(-2.02%)
Apr 14, 2021
3.911
4.027
3.911
3.962
45,208
+0.09(+2.44%)
Apr 13, 2021
3.889
3.916
3.846
3.868
42,230
-0.02(-0.56%)
Apr 12, 2021
3.853
3.940
3.809
3.889
82,955
-0.05(-1.38%)
Apr 09, 2021
4.013
4.020
3.868
3.944
88,860
-0.04(-1.00%)
Apr 08, 2021
4.115
4.115
3.926
3.984
89,776
-0.08(-1.97%)
Apr 07, 2021
4.216
4.318
4.020
4.064
66,355
-0.09(-2.27%)
Apr 06, 2021
4.115
4.263
4.115
4.158
53,554
+0.00(+0.00%)
Apr 05, 2021
4.362
4.373
4.006
4.158
127,590
-0.19(-4.35%)
Apr 01, 2021
4.580
4.665
4.287
4.347
113,070
-0.17(-3.86%)
Mar 31, 2021
4.529
4.645
4.398
4.522
72,732
-0.13(-2.81%)
Mar 30, 2021
4.798
4.798
4.544
4.653
94,929
-0.14(-2.93%)
Mar 29, 2021
4.577
4.866
4.367
4.793
156,647
+0.35(+7.97%)
Mar 26, 2021
4.194
4.606
4.115
4.440
200,308
+0.31(+7.52%)
Mar 25, 2021
4.930
5.082
3.978
4.129
554,793
-0.69(-14.37%)
Mar 24, 2021
4.750
5.118
4.750
4.822
454,584
+0.07(+1.52%)
Mar 23, 2021
4.317
5.017
4.151
4.750
1,244,256
+0.57(+13.64%)
Mar 22, 2021
3.790
4.194
3.790
4.180
311,515
+0.42(+11.13%)
Mar 19, 2021
3.653
3.956
3.631
3.761
205,156
+0.16(+4.41%)
Mar 18, 2021
3.624
3.667
3.581
3.602
42,675
-0.08(-2.16%)
Mar 17, 2021
3.624
3.747
3.581
3.682
68,323
+0.06(+1.59%)
Mar 16, 2021
3.638
3.653
3.588
3.624
35,103
-0.01(-0.40%)
Mar 15, 2021
3.696
3.754
3.631
3.638
86,206
-0.12(-3.08%)
Mar 12, 2021
3.797
3.846
3.624
3.754
43,912
-0.01(-0.38%)
Mar 11, 2021
3.754
3.862
3.754
3.768
61,009
+0.04(+1.16%)
Mar 10, 2021
3.691
3.783
3.682
3.725
67,503
+0.00(+0.00%)
Mar 09, 2021
3.747
3.747
3.667
3.725
24,900
+0.00(+0.00%)
Mar 08, 2021
3.711
3.743
3.660
3.725
70,718
+0.07(+1.98%)
Mar 05, 2021
3.602
3.682
3.556
3.653
68,570
+0.03(+0.80%)
Mar 04, 2021
3.508
3.711
3.472
3.624
93,912
+0.08(+2.24%)
Mar 03, 2021
3.544
3.588
3.537
3.544
35,479
-0.02(-0.61%)
Mar 02, 2021
3.544
3.573
3.472
3.566
78,808
+0.02(+0.61%)
Mar 01, 2021
3.638
3.782
3.544
3.544
78,401
-0.09(-2.39%)
Feb 26, 2021
3.653
3.840
3.581
3.631
64,414
-0.02(-0.59%)
Feb 25, 2021
3.609
3.848
3.595
3.653
184,091
+0.07(+1.89%)
Feb 24, 2021
3.326
3.585
3.326
3.585
121,838
+0.26(+7.78%)
Feb 23, 2021
3.298
3.388
3.213
3.326
73,795
-0.01(-0.43%)
Feb 22, 2021
3.140
3.341
3.140
3.341
51,166
+0.14(+4.49%)
Feb 19, 2021
3.154
3.326
3.132
3.197
123,180
-0.04(-1.11%)
Feb 18, 2021
3.319
3.319
3.167
3.233
44,094
-0.07(-2.17%)
Feb 17, 2021
3.341
3.379
3.233
3.305
54,025
+0.05(+1.55%)
Feb 16, 2021
3.233
3.413
3.161
3.255
114,311
+0.10(+3.19%)
Feb 12, 2021
3.082
3.413
3.003
3.154
208,919
+0.11(+3.54%)
Feb 11, 2021
3.125
3.147
2.888
3.046
77,866
-0.08(-2.53%)
Feb 10, 2021
2.716
3.125
2.694
3.125
137,383
+0.47(+17.57%)
Feb 09, 2021
2.651
2.658
2.572
2.658
77,287
+0.09(+3.35%)
Feb 08, 2021
2.436
2.635
2.436
2.572
133,086
+0.21(+8.81%)
Feb 05, 2021
2.227
2.385
2.227
2.364
81,424
+0.12(+5.45%)
Feb 04, 2021
2.249
2.299
2.227
2.242
57,758
-0.04(-1.58%)
Feb 03, 2021
2.256
2.328
2.227
2.278
51,311
-0.01(-0.31%)
Feb 02, 2021
2.227
2.299
2.220
2.285
34,999
+0.06(+2.58%)
Feb 01, 2021
2.270
2.270
2.184
2.227
33,513
-0.04(-1.90%)
Jan 29, 2021
2.191
2.292
2.173
2.270
44,539
+0.04(+1.61%)
Jan 28, 2021
2.256
2.282
2.170
2.234
45,848
-0.04(-1.72%)
Jan 27, 2021
2.266
2.280
2.252
2.273
24,327
+0.01(+0.32%)
Jan 26, 2021
2.288
2.288
2.252
2.266
14,465
+0.00(+0.00%)
Jan 25, 2021
2.302
2.302
2.252
2.266
14,493
-0.01(-0.31%)
Jan 22, 2021
2.216
2.287
2.216
2.273
52,038
+0.06(+2.58%)
Jan 21, 2021
2.145
2.273
2.127
2.216
83,541
+0.06(+2.65%)
Jan 20, 2021
2.202
2.258
2.145
2.159
33,580
-0.04(-1.95%)
Jan 19, 2021
2.180
2.309
2.180
2.202
78,955
-0.03(-1.28%)
Jan 15, 2021
2.216
2.251
2.153
2.230
34,552
-0.02(-0.95%)
Jan 14, 2021
2.230
2.316
2.223
2.252
56,877
-0.01(-0.32%)
Jan 13, 2021
2.230
2.323
2.230
2.259
84,871
+0.01(+0.32%)
Jan 12, 2021
2.230
2.309
2.230
2.252
67,403
+0.01(+0.64%)
Jan 11, 2021
2.166
2.252
2.152
2.238
44,466
-0.07(-3.10%)
Jan 08, 2021
2.230
2.309
2.230
2.309
85,891
+0.08(+3.53%)
Jan 07, 2021
2.230
2.316
2.220
2.230
35,532
+0.02(+0.97%)
Jan 06, 2021
2.002
2.252
2.002
2.209
102,739
+0.14(+6.55%)
Jan 05, 2021
1.823
2.102
1.823
2.073
105,174
+0.25(+13.73%)
Jan 04, 2021
1.859
2.016
1.801
1.823
89,423
-0.04(-2.30%)
Dec 31, 2020
1.866
1.866
1.866
93,701
-0.15(-7.45%)
Dec 30, 2020
2.016
2.109
1.987
2.016
93,701
+0.01(+0.53%)
Dec 29, 2020
2.169
2.169
1.991
2.005
149,648
-0.16(-7.24%)
Dec 28, 2020
2.311
2.318
2.133
2.162
92,927
-0.12(-5.27%)
Dec 24, 2020
2.254
2.300
2.249
2.282
24,188
+0.03(+1.23%)
Dec 23, 2020
2.354
2.364
2.247
2.254
68,182
-0.06(-2.76%)
Dec 22, 2020
2.311
2.389
2.297
2.318
36,377
+0.01(+0.56%)
Dec 21, 2020
2.261
2.311
2.204
2.305
68,629
+0.13(+5.95%)
Dec 18, 2020
2.275
2.403
2.155
2.176
139,647
-0.11(-4.67%)
Dec 17, 2020
2.361
2.439
2.275
2.283
85,962
-0.18(-7.20%)
Dec 16, 2020
2.489
2.638
2.453
2.460
90,178
+0.01(+0.26%)
Dec 15, 2020
2.240
2.915
2.226
2.453
653,975
+0.24(+10.93%)
Dec 14, 2020
2.147
2.226
2.073
2.211
90,454
+0.11(+5.42%)
Dec 11, 2020
2.226
2.226
2.069
2.098
36,142
-0.06(-2.96%)
Dec 10, 2020
2.055
2.226
2.055
2.162
31,860
+0.11(+5.19%)
Dec 09, 2020
1.955
2.088
1.955
2.055
58,224
+0.04(+2.12%)
Dec 08, 2020
2.041
2.126
1.998
2.012
21,577
-0.03(-1.39%)
Dec 07, 2020
2.226
2.226
1.827
2.041
151,149
-0.16(-7.42%)
Dec 04, 2020
2.162
2.231
2.146
2.204
29,673
+0.01(+0.33%)
Dec 03, 2020
2.133
2.211
2.109
2.197
41,714
+0.04(+2.08%)
Dec 02, 2020
2.197
2.198
2.140
2.152
35,183
-0.05(-2.35%)
Dec 01, 2020
2.254
2.254
2.147
2.204
27,376
-0.04(-1.59%)
Nov 30, 2020
2.233
2.275
2.219
2.240
39,050
+0.04(+1.61%)
Nov 27, 2020
2.176
2.239
2.147
2.204
28,829
-0.02(-0.95%)
Nov 25, 2020
2.155
2.289
2.155
2.225
72,613
+0.04(+1.61%)
Nov 24, 2020
2.049
2.225
2.049
2.190
117,903
+0.12(+5.80%)
Nov 23, 2020
2.042
2.098
1.992
2.070
80,457
+0.00(+0.17%)
Nov 20, 2020
2.049
2.084
1.992
2.066
83,937
+0.13(+6.75%)
Nov 19, 2020
1.583
1.992
1.575
1.936
118,907
+0.37(+23.58%)
Nov 18, 2020
1.526
1.583
1.526
1.566
36,149
+0.02(+1.24%)
Nov 17, 2020
1.519
1.563
1.519
1.547
75,620
+0.03(+1.86%)
Nov 16, 2020
1.540
1.540
1.470
1.519
90,494
+0.07(+5.13%)
Nov 13, 2020
1.469
1.533
1.392
1.445
193,353
-0.02(-1.68%)
Nov 12, 2020
1.462
1.477
1.417
1.469
36,219
+0.04(+2.46%)
Nov 11, 2020
1.413
1.477
1.413
1.434
53,669
+0.02(+1.75%)
Nov 10, 2020
1.385
1.431
1.356
1.409
56,982
+0.02(+1.79%)
Nov 09, 2020
1.385
1.462
1.356
1.385
72,938
+0.04(+2.62%)
Nov 06, 2020
1.349
1.370
1.349
1.349
34,962
-0.01(-1.04%)
Nov 05, 2020
1.356
1.371
1.342
1.363
11,527
+0.05(+3.76%)
Nov 04, 2020
1.349
1.399
1.314
1.314
35,757
-0.04(-2.62%)
Nov 03, 2020
1.378
1.378
1.335
1.349
14,038
+0.02(+1.60%)
Nov 02, 2020
1.321
1.356
1.300
1.328
55,216
-0.00(-0.21%)
Oct 30, 2020
1.363
1.406
1.328
1.331
54,212
+0.00(+0.21%)
Oct 29, 2020
1.356
1.406
1.321
1.328
92,264
-0.02(-1.39%)
Oct 28, 2020
1.389
1.389
1.340
1.347
32,806
-0.04(-2.54%)
Oct 27, 2020
1.382
1.407
1.368
1.382
41,361
-0.02(-1.50%)
Oct 26, 2020
1.368
1.445
1.368
1.403
29,956
+0.01(+1.01%)
Oct 23, 2020
1.431
1.473
1.382
1.389
60,725
-0.06(-4.33%)
Oct 22, 2020
1.466
1.508
1.368
1.452
125,394
-0.00(-0.01%)
Oct 21, 2020
1.473
1.501
1.452
1.452
39,061
-0.01(-0.48%)
Oct 20, 2020
1.445
1.466
1.431
1.459
34,937
+0.01(+0.97%)
Oct 19, 2020
1.424
1.457
1.417
1.445
30,846
+0.02(+1.69%)
Oct 16, 2020
1.424
1.459
1.417
1.421
36,635
-0.00(-0.21%)
Oct 15, 2020
1.403
1.424
1.396
1.424
44,362
+0.05(+3.57%)
Oct 14, 2020
1.382
1.403
1.354
1.375
35,024
-0.02(-1.51%)
Oct 13, 2020
1.410
1.438
1.340
1.396
50,583
+0.04(+3.25%)
Oct 12, 2020
1.410
1.459
1.340
1.352
157,845
-0.12(-8.22%)
Oct 09, 2020
1.263
1.726
1.243
1.473
1,631,756
+0.21(+16.67%)
Oct 08, 2020
1.263
1.263
1.228
1.263
43,253
+0.05(+3.75%)
Oct 07, 2020
1.228
1.257
1.203
1.217
24,564
-0.01(-0.86%)
Oct 06, 2020
1.242
1.277
1.193
1.228
75,549
+0.01(+0.58%)
Oct 05, 2020
1.298
1.312
1.221
1.221
66,045
-0.09(-6.95%)
Oct 02, 2020
1.333
1.333
1.252
1.312
21,667
+0.06(+5.05%)
Oct 01, 2020
1.333
1.333
1.242
1.249
25,854
-0.06(-4.30%)
Sep 30, 2020
1.368
1.368
1.284
1.305
49,484
-0.07(-5.34%)
Sep 29, 2020
1.396
1.396
1.375
1.378
35,618
-0.01(-0.76%)
Sep 28, 2020
1.354
1.389
1.294
1.389
75,547
+0.13(+10.25%)
Sep 25, 2020
1.256
1.300
1.235
1.260
31,089
-0.00(-0.08%)
Sep 24, 2020
1.284
1.291
1.256
1.261
24,520
-0.03(-2.35%)
Sep 23, 2020
1.347
1.375
1.291
1.291
21,854
-0.02(-1.60%)
Sep 22, 2020
1.389
1.389
1.312
1.312
32,305
-0.06(-4.33%)
Sep 21, 2020
1.389
1.389
1.361
1.372
77,200
-0.02(-1.26%)
Sep 18, 2020
1.382
1.389
1.263
1.389
129,371
+0.03(+2.31%)
Sep 17, 2020
1.389
1.389
1.333
1.358
25,186
-0.01(-0.51%)
Sep 16, 2020
1.333
1.382
1.333
1.365
20,865
+0.03(+2.36%)
Sep 15, 2020
1.396
1.396
1.333
1.333
42,483
-0.03(-2.05%)
Sep 14, 2020
1.410
1.410
1.354
1.361
22,129
+0.02(+1.83%)
Sep 11, 2020
1.382
1.382
1.333
1.337
18,051
-0.01(-0.95%)
Sep 10, 2020
1.396
1.410
1.347
1.349
40,427
-0.07(-4.76%)
Sep 09, 2020
1.466
1.466
1.403
1.417
34,569
-0.03(-2.40%)
Sep 08, 2020
1.452
1.466
1.445
1.452
49,172
+0.00(+0.24%)
Sep 04, 2020
1.417
1.466
1.417
1.448
15,616
+0.02(+1.72%)
Sep 03, 2020
1.410
1.452
1.410
1.424
16,081
-0.01(-0.49%)
Sep 02, 2020
1.382
1.445
1.382
1.431
20,378
+0.03(+2.50%)
Sep 01, 2020
1.410
1.424
1.396
1.396
46,403
-0.03(-2.44%)
Aug 31, 2020
1.459
1.459
1.431
1.431
36,921
-0.00(-0.24%)
Aug 28, 2020
1.452
1.473
1.412
1.434
14,899
-0.03(-2.14%)
Aug 27, 2020
1.431
1.480
1.431
1.466
12,359
+0.05(+3.45%)
Aug 26, 2020
1.501
1.501
1.403
1.417
47,052
-0.06(-4.25%)
Aug 25, 2020
1.522
1.522
1.473
1.480
29,503
-0.01(-0.93%)
Aug 24, 2020
1.522
1.528
1.466
1.494
31,401
-0.02(-1.15%)
Aug 21, 2020
1.522
1.522
1.508
1.511
11,461
+0.01(+0.70%)
Aug 20, 2020
1.487
1.515
1.487
1.501
17,120
+0.01(+0.61%)
Aug 19, 2020
1.487
1.511
1.459
1.492
26,324
-0.02(-1.52%)
Aug 18, 2020
1.515
1.529
1.452
1.515
64,738
+0.04(+2.84%)
Aug 17, 2020
1.515
1.557
1.473
1.473
38,514
-0.02(-1.40%)
Aug 14, 2020
1.522
1.536
1.431
1.494
31,375
-0.02(-1.54%)
Aug 13, 2020
1.494
1.539
1.494
1.517
4,288
+0.02(+1.09%)
Aug 12, 2020
1.550
1.550
1.501
1.501
13,351
-0.01(-0.46%)
Aug 11, 2020
1.501
1.543
1.473
1.508
21,622
-0.03(-1.82%)
Aug 10, 2020
1.536
1.570
1.473
1.536
39,828
+0.00(+0.00%)
Aug 07, 2020
1.431
1.536
1.431
1.536
43,410
+0.13(+9.45%)
Aug 06, 2020
1.466
1.480
1.403
1.403
37,777
-0.09(-6.07%)
Aug 05, 2020
1.494
1.494
1.466
1.494
35,252
+0.01(+0.47%)
Aug 04, 2020
1.466
1.494
1.438
1.487
42,049
+0.08(+5.45%)
Aug 03, 2020
1.431
1.484
1.403
1.410
31,566
-0.07(-4.72%)
Jul 31, 2020
1.570
1.570
1.438
1.480
33,238
+0.05(+3.41%)
Jul 30, 2020
1.473
1.501
1.417
1.431
39,403
-0.05(-3.30%)
Jul 29, 2020
1.647
1.682
1.473
1.480
63,837
-0.06(-3.64%)
Jul 28, 2020
1.550
1.567
1.515
1.536
13,838
+0.02(+1.38%)
Jul 27, 2020
1.522
1.550
1.515
1.515
19,077
+0.01(+0.93%)
Jul 24, 2020
1.515
1.515
1.487
1.501
30,659
+0.01(+0.94%)
Jul 23, 2020
1.612
1.612
1.466
1.487
93,732
-0.08(-5.33%)
Jul 22, 2020
1.640
1.668
1.570
1.570
29,766
-0.08(-5.06%)
Jul 21, 2020
1.703
1.745
1.570
1.654
78,574
-0.06(-3.66%)
Jul 20, 2020
1.752
1.752
1.703
1.717
14,101
+0.00(+0.00%)
Jul 17, 2020
1.801
1.801
1.710
1.717
20,630
-0.05(-2.77%)
Jul 16, 2020
1.724
1.776
1.696
1.766
18,897
+0.04(+2.43%)
Jul 15, 2020
1.661
1.736
1.661
1.724
27,327
+0.06(+3.78%)
Jul 14, 2020
1.710
1.717
1.654
1.661
22,649
-0.08(-4.80%)
Jul 13, 2020
1.745
1.745
1.710
1.745
69,220
-0.01(-0.40%)
Jul 10, 2020
1.787
1.828
1.745
1.752
28,080
-0.08(-4.29%)
Jul 09, 2020
1.912
1.989
1.794
1.830
31,244
-0.03(-1.50%)
Jul 08, 2020
1.982
2.024
1.843
1.858
34,466
-0.15(-7.56%)
Jul 07, 2020
1.989
2.038
1.982
2.010
7,023
+0.03(+1.41%)
Jul 06, 2020
2.017
2.017
1.975
1.982
30,195
+0.01(+0.35%)
Jul 02, 2020
2.059
2.059
1.965
1.975
39,112
-0.08(-4.07%)
Jul 01, 2020
2.024
2.129
1.996
2.059
42,056
+0.05(+2.43%)
Jun 30, 2020
2.024
2.109
1.989
2.010
49,015
+0.02(+1.05%)
Jun 29, 2020
2.052
2.066
1.989
1.989
29,357
-0.06(-2.82%)
Jun 26, 2020
2.124
2.124
2.024
2.047
56,161
-0.07(-3.53%)
Jun 25, 2020
2.094
2.209
2.094
2.122
32,172
+0.02(+1.00%)
Jun 24, 2020
2.234
2.234
2.094
2.101
43,605
-0.14(-6.23%)
Jun 23, 2020
2.241
2.334
2.227
2.241
37,353
-0.08(-3.60%)
Jun 22, 2020
2.178
2.338
2.100
2.324
42,880
+0.15(+6.73%)
Jun 19, 2020
2.199
2.199
2.024
2.178
97,422
+0.01(+0.32%)
Jun 18, 2020
2.303
2.373
2.164
2.171
48,159
-0.13(-5.76%)
Jun 17, 2020
2.429
2.429
2.303
2.303
19,890
-0.10(-4.35%)
Jun 16, 2020
2.303
2.520
2.303
2.408
34,479
+0.16(+7.14%)
Jun 15, 2020
2.303
2.345
2.206
2.248
36,662
-0.16(-6.67%)
Jun 12, 2020
2.366
2.513
2.328
2.408
59,313
+0.21(+9.45%)
Jun 11, 2020
2.506
2.631
2.200
2.200
111,841
-0.44(-16.61%)
Jun 10, 2020
2.562
2.659
2.527
2.638
64,959
+0.08(+3.00%)
Jun 09, 2020
2.478
2.603
2.471
2.562
47,787
+0.03(+1.38%)
Jun 08, 2020
2.478
2.534
2.387
2.527
108,450
+0.24(+10.56%)
Jun 05, 2020
2.338
2.408
2.241
2.285
93,268
+0.10(+4.74%)
Jun 04, 2020
2.101
2.268
2.094
2.182
116,981
+0.08(+3.85%)
Jun 03, 2020
1.836
2.199
1.787
2.101
194,453
+0.42(+24.90%)
Jun 02, 2020
1.501
1.710
1.480
1.682
100,927
+0.21(+14.22%)
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.