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
Polymet Mining
(NY:
PLM
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Nov 6, 2023
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
2.830
3.050
2.760
2.770
148,985
-0.28(-9.18%)
May 27, 2022
2.950
3.075
2.920
3.050
127,995
+0.10(+3.39%)
May 26, 2022
2.890
3.018
2.860
2.950
70,157
+0.07(+2.43%)
May 25, 2022
2.890
2.960
2.830
2.880
32,368
-0.01(-0.35%)
May 24, 2022
2.800
2.890
2.720
2.890
38,455
+0.06(+2.12%)
May 23, 2022
2.900
2.931
2.810
2.830
64,943
+0.04(+1.43%)
May 20, 2022
2.850
2.850
2.760
2.790
43,838
+0.00(+0.00%)
May 19, 2022
2.810
2.980
2.790
2.790
81,554
-0.06(-2.11%)
May 18, 2022
2.980
2.980
2.800
2.850
77,025
-0.08(-2.73%)
May 17, 2022
2.820
2.930
2.770
2.930
58,141
+0.17(+6.16%)
May 16, 2022
2.740
2.890
2.702
2.760
65,050
+0.03(+1.10%)
May 13, 2022
2.680
2.830
2.590
2.730
143,968
+0.11(+4.20%)
May 12, 2022
2.600
2.690
2.525
2.620
108,047
-0.01(-0.38%)
May 11, 2022
2.710
2.790
2.590
2.630
131,393
-0.10(-3.66%)
May 10, 2022
2.720
2.800
2.630
2.730
93,872
+0.09(+3.41%)
May 09, 2022
2.840
2.890
2.610
2.640
161,430
-0.26(-8.97%)
May 06, 2022
3.010
3.070
2.890
2.900
157,731
-0.14(-4.61%)
May 05, 2022
3.190
3.190
2.990
3.040
121,162
-0.11(-3.49%)
May 04, 2022
3.020
3.160
2.870
3.150
216,056
+0.13(+4.30%)
May 03, 2022
3.090
3.110
3.000
3.020
229,870
-0.09(-2.89%)
May 02, 2022
3.120
3.237
3.030
3.110
121,681
-0.04(-1.27%)
Apr 29, 2022
3.230
3.320
3.150
3.150
96,800
-0.07(-2.17%)
Apr 28, 2022
3.330
3.356
3.160
3.220
110,335
-0.05(-1.53%)
Apr 27, 2022
3.200
3.379
3.150
3.270
97,220
+0.07(+2.19%)
Apr 26, 2022
3.400
3.440
3.170
3.200
177,408
-0.21(-6.16%)
Apr 25, 2022
3.400
3.450
3.260
3.410
120,483
-0.06(-1.73%)
Apr 22, 2022
3.510
3.601
3.430
3.470
154,520
-0.06(-1.70%)
Apr 21, 2022
3.710
3.740
3.520
3.530
164,245
-0.18(-4.85%)
Apr 20, 2022
3.630
3.750
3.520
3.710
139,818
+0.11(+3.06%)
Apr 19, 2022
3.520
3.649
3.430
3.600
177,463
+0.08(+2.27%)
Apr 18, 2022
3.510
3.570
3.450
3.520
95,642
+0.03(+0.86%)
Apr 14, 2022
3.710
3.710
3.490
3.490
153,947
-0.16(-4.38%)
Apr 13, 2022
3.500
3.720
3.500
3.650
101,928
+0.13(+3.69%)
Apr 12, 2022
3.490
3.672
3.455
3.520
125,308
+0.08(+2.33%)
Apr 11, 2022
3.670
3.760
3.420
3.440
319,748
-0.25(-6.78%)
Apr 08, 2022
3.920
3.920
3.680
3.690
372,476
-0.20(-5.14%)
Apr 07, 2022
3.900
3.920
3.740
3.890
205,225
+0.00(+0.00%)
Apr 06, 2022
3.950
3.950
3.680
3.890
230,164
-0.06(-1.52%)
Apr 05, 2022
3.810
4.020
3.690
3.950
375,099
+0.06(+1.54%)
Apr 04, 2022
3.940
3.960
3.660
3.890
364,158
-0.06(-1.52%)
Apr 01, 2022
4.190
4.230
3.767
3.950
914,911
-0.24(-5.73%)
Mar 31, 2022
3.850
4.450
3.750
4.190
2,543,977
+0.45(+12.03%)
Mar 30, 2022
3.470
4.030
3.440
3.740
1,922,428
+0.25(+7.16%)
Mar 29, 2022
3.500
3.710
3.390
3.490
454,037
-0.02(-0.57%)
Mar 28, 2022
3.420
3.510
3.280
3.510
318,638
+0.11(+3.24%)
Mar 25, 2022
3.370
3.500
3.290
3.400
217,991
+0.05(+1.49%)
Mar 24, 2022
3.420
3.510
3.290
3.350
237,333
-0.06(-1.76%)
Mar 23, 2022
3.460
3.530
3.322
3.410
211,178
-0.04(-1.16%)
Mar 22, 2022
3.470
3.470
3.260
3.450
224,644
+0.00(+0.00%)
Mar 21, 2022
3.320
3.585
3.300
3.450
416,700
+0.16(+4.86%)
Mar 18, 2022
3.210
3.350
3.120
3.290
411,092
+0.00(+0.00%)
Mar 17, 2022
3.300
3.478
3.150
3.290
439,083
-0.01(-0.30%)
Mar 16, 2022
3.430
3.630
3.210
3.300
659,876
-0.20(-5.71%)
Mar 15, 2022
3.580
3.620
3.372
3.500
344,307
-0.12(-3.31%)
Mar 14, 2022
3.540
3.630
3.250
3.620
837,313
+0.01(+0.28%)
Mar 11, 2022
3.710
3.950
3.461
3.610
2,098,335
+0.01(+0.28%)
Mar 10, 2022
3.800
3.800
3.220
3.600
1,461,656
-0.16(-4.26%)
Mar 09, 2022
3.440
3.850
3.330
3.760
2,059,094
-0.23(-5.76%)
Mar 08, 2022
4.000
4.790
3.330
3.990
18,025,076
+1.13(+39.51%)
Mar 07, 2022
2.650
3.140
2.650
2.860
1,276,554
+0.24(+9.16%)
Mar 04, 2022
2.560
2.680
2.560
2.620
109,297
+0.07(+2.75%)
Mar 03, 2022
2.610
2.635
2.550
2.550
43,156
-0.06(-2.30%)
Mar 02, 2022
2.610
2.610
2.510
2.610
96,678
+0.00(+0.00%)
Mar 01, 2022
2.740
2.783
2.605
2.610
134,850
-0.11(-4.04%)
Feb 28, 2022
2.660
2.760
2.630
2.720
187,276
+0.07(+2.64%)
Feb 25, 2022
2.570
2.650
2.590
2.650
60,187
+0.09(+3.52%)
Feb 24, 2022
2.470
2.560
2.470
2.560
82,549
+0.08(+3.23%)
Feb 23, 2022
2.490
2.550
2.480
2.480
66,921
+0.00(+0.00%)
Feb 22, 2022
2.520
2.590
2.470
2.480
145,705
-0.04(-1.59%)
Feb 18, 2022
2.520
0
-0.02(-0.79%)
Feb 17, 2022
2.680
2.680
2.540
2.540
47,578
-0.09(-3.42%)
Feb 16, 2022
2.650
2.691
2.590
2.630
50,153
-0.02(-0.75%)
Feb 15, 2022
2.550
2.650
2.550
2.650
73,101
+0.12(+4.74%)
Feb 14, 2022
2.500
2.570
2.480
2.530
57,190
+0.02(+0.80%)
Feb 11, 2022
2.530
2.570
2.475
2.510
63,518
-0.03(-1.18%)
Feb 10, 2022
2.510
2.610
2.510
2.540
55,678
+0.00(+0.00%)
Feb 09, 2022
2.660
2.670
2.520
2.540
110,037
-0.11(-4.15%)
Feb 08, 2022
2.600
2.700
2.585
2.650
53,144
+0.03(+1.15%)
Feb 07, 2022
2.580
2.640
2.510
2.620
52,299
+0.06(+2.34%)
Feb 04, 2022
2.550
2.600
2.500
2.560
74,920
+0.06(+2.40%)
Feb 03, 2022
2.640
2.490
2.500
72,594
-0.14(-5.30%)
Feb 02, 2022
2.660
2.700
2.530
2.640
142,168
-0.01(-0.38%)
Feb 01, 2022
2.540
2.668
2.480
2.650
142,889
+0.10(+3.92%)
Jan 31, 2022
2.500
2.550
2.550
80,454
+0.08(+3.24%)
Jan 28, 2022
2.540
2.540
2.410
2.470
109,301
-0.03(-1.20%)
Jan 27, 2022
2.620
2.627
2.424
2.500
142,998
-0.18(-6.72%)
Jan 26, 2022
2.850
2.860
2.640
2.680
117,855
-0.15(-5.30%)
Jan 25, 2022
2.610
2.840
2.610
2.830
141,635
+0.12(+4.43%)
Jan 24, 2022
2.450
2.730
2.450
2.710
290,751
+0.23(+9.27%)
Jan 21, 2022
2.500
2.590
2.480
2.480
141,211
-0.02(-0.80%)
Jan 20, 2022
2.560
2.610
2.500
2.500
82,428
-0.03(-1.19%)
Jan 19, 2022
2.560
2.587
2.500
2.530
70,115
+0.07(+2.85%)
Jan 18, 2022
2.630
2.630
2.460
2.460
95,737
-0.13(-5.02%)
Jan 14, 2022
2.590
0
+0.06(+2.37%)
Jan 13, 2022
2.680
2.680
2.490
2.530
223,344
+0.02(+0.80%)
Jan 12, 2022
2.790
2.790
2.510
2.510
335,486
-0.27(-9.71%)
Jan 11, 2022
2.690
2.810
2.626
2.780
119,193
+0.12(+4.51%)
Jan 10, 2022
2.660
2.690
2.590
2.660
63,296
+0.00(+0.00%)
Jan 07, 2022
2.590
2.710
2.530
2.660
69,126
+0.09(+3.50%)
Jan 06, 2022
2.650
2.660
2.538
2.570
65,531
-0.01(-0.39%)
Jan 05, 2022
2.730
2.730
2.560
2.580
67,497
-0.12(-4.44%)
Jan 04, 2022
2.730
2.760
2.690
2.700
91,845
-0.03(-1.10%)
Jan 03, 2022
2.530
2.730
2.505
2.730
101,116
+0.23(+9.20%)
Dec 31, 2021
2.560
2.650
2.480
2.500
273,586
-0.09(-3.47%)
Dec 30, 2021
2.650
2.700
2.560
2.590
214,345
-0.07(-2.63%)
Dec 29, 2021
2.750
2.790
2.620
2.660
118,079
-0.09(-3.27%)
Dec 28, 2021
2.770
2.790
2.710
2.750
92,463
-0.04(-1.43%)
Dec 27, 2021
2.840
2.840
2.750
2.790
120,162
-0.05(-1.76%)
Dec 23, 2021
2.870
2.890
2.790
2.840
129,728
+0.02(+0.71%)
Dec 22, 2021
2.950
2.980
2.770
2.820
125,493
-0.15(-5.05%)
Dec 21, 2021
2.650
3.000
2.622
2.970
282,407
+0.38(+14.67%)
Dec 20, 2021
2.650
2.690
2.555
2.590
162,685
-0.08(-3.00%)
Dec 17, 2021
2.700
2.700
2.650
2.670
166,933
-0.02(-0.74%)
Dec 16, 2021
2.710
2.750
2.620
2.690
101,766
-0.02(-0.74%)
Dec 15, 2021
2.700
2.780
2.635
2.710
131,748
+0.00(+0.00%)
Dec 14, 2021
2.710
2.760
2.710
2.710
56,503
-0.03(-1.09%)
Dec 13, 2021
2.760
2.810
2.720
2.740
80,509
-0.01(-0.36%)
Dec 10, 2021
2.790
2.810
2.750
2.750
75,176
-0.03(-1.08%)
Dec 09, 2021
2.850
2.860
2.770
2.780
127,566
-0.07(-2.46%)
Dec 08, 2021
3.090
3.090
2.800
2.850
179,966
-0.17(-5.63%)
Dec 07, 2021
3.010
3.070
2.980
3.020
83,797
+0.06(+2.03%)
Dec 06, 2021
2.960
3.000
2.872
2.960
48,050
+0.09(+3.14%)
Dec 03, 2021
3.000
3.040
2.870
2.870
115,634
-0.15(-4.97%)
Dec 02, 2021
2.870
3.080
2.870
3.020
146,376
+0.17(+5.96%)
Dec 01, 2021
2.960
3.020
2.850
2.850
97,006
-0.16(-5.32%)
Nov 30, 2021
2.980
3.040
2.980
3.010
114,578
+0.05(+1.69%)
Nov 29, 2021
3.020
3.070
2.950
2.960
78,781
+0.01(+0.34%)
Nov 26, 2021
3.040
3.040
2.900
2.950
108,819
-0.15(-4.84%)
Nov 24, 2021
3.090
3.150
3.060
3.100
71,591
+0.00(+0.00%)
Nov 23, 2021
3.050
3.100
3.010
3.100
87,947
+0.05(+1.64%)
Nov 22, 2021
3.100
3.120
3.050
3.050
85,861
-0.01(-0.33%)
Nov 19, 2021
3.090
3.129
3.050
3.060
57,369
-0.07(-2.24%)
Nov 18, 2021
3.210
3.140
3.050
3.130
92,555
-0.07(-2.19%)
Nov 17, 2021
3.060
3.230
3.060
3.200
136,758
+0.13(+4.23%)
Nov 16, 2021
3.090
3.113
3.050
3.070
105,140
-0.05(-1.60%)
Nov 15, 2021
3.140
3.150
3.040
3.120
80,540
+0.00(+0.00%)
Nov 12, 2021
3.110
3.130
3.070
3.120
61,248
+0.01(+0.32%)
Nov 11, 2021
3.120
3.148
3.060
3.110
77,018
+0.04(+1.30%)
Nov 10, 2021
3.170
3.060
3.070
87,202
-0.14(-4.36%)
Nov 09, 2021
3.140
3.210
3.070
3.210
90,607
+0.13(+4.22%)
Nov 08, 2021
3.230
3.270
3.080
3.080
191,195
-0.19(-5.81%)
Nov 05, 2021
3.260
3.320
3.160
3.270
106,699
-0.05(-1.51%)
Nov 04, 2021
3.340
3.340
3.220
3.320
51,163
-0.02(-0.60%)
Nov 03, 2021
3.210
3.380
3.191
3.340
73,192
+0.12(+3.73%)
Nov 02, 2021
3.290
3.300
3.190
3.220
52,771
-0.09(-2.72%)
Nov 01, 2021
3.290
3.330
3.250
3.310
59,431
-0.04(-1.19%)
Oct 29, 2021
3.210
3.390
3.190
3.350
137,003
+0.16(+5.02%)
Oct 28, 2021
3.110
3.210
3.079
3.190
89,300
+0.11(+3.57%)
Oct 27, 2021
3.120
3.230
3.080
3.080
78,664
-0.07(-2.22%)
Oct 26, 2021
3.210
3.140
3.150
60,141
-0.05(-1.56%)
Oct 25, 2021
3.130
3.240
3.130
3.200
101,781
-0.02(-0.62%)
Oct 22, 2021
3.120
3.250
3.110
3.220
71,232
+0.09(+2.88%)
Oct 21, 2021
3.190
3.190
3.120
3.130
75,242
-0.08(-2.49%)
Oct 20, 2021
3.160
3.280
3.130
3.210
137,416
+0.01(+0.31%)
Oct 19, 2021
3.310
3.320
3.180
3.200
55,631
-0.10(-3.03%)
Oct 18, 2021
3.380
3.390
3.290
3.300
53,992
-0.09(-2.65%)
Oct 15, 2021
3.420
3.437
3.353
3.390
94,314
+0.02(+0.59%)
Oct 14, 2021
3.440
3.460
3.360
3.370
56,685
-0.05(-1.46%)
Oct 13, 2021
3.450
3.450
3.390
3.420
56,530
-0.02(-0.58%)
Oct 12, 2021
3.360
3.450
3.360
3.440
72,980
+0.08(+2.38%)
Oct 11, 2021
3.250
3.400
3.205
3.360
120,222
+0.14(+4.35%)
Oct 08, 2021
3.210
3.250
3.180
3.220
16,839
+0.00(+0.00%)
Oct 07, 2021
3.130
3.245
3.130
3.220
51,219
+0.09(+2.88%)
Oct 06, 2021
3.090
3.150
3.067
3.130
30,841
-0.04(-1.26%)
Oct 05, 2021
3.120
3.200
3.066
3.170
53,467
+0.09(+2.92%)
Oct 04, 2021
3.170
3.230
3.000
3.080
127,419
-0.14(-4.35%)
Oct 01, 2021
3.050
3.250
2.990
3.220
268,317
+0.17(+5.57%)
Sep 30, 2021
3.080
3.100
3.030
3.050
121,994
-0.03(-0.97%)
Sep 29, 2021
3.100
3.163
3.050
3.080
104,682
-0.03(-0.96%)
Sep 28, 2021
3.210
3.281
3.060
3.110
148,486
-0.13(-4.01%)
Sep 27, 2021
3.200
3.330
3.200
3.240
81,288
-0.04(-1.22%)
Sep 24, 2021
3.280
3.319
3.230
3.280
55,552
-0.01(-0.30%)
Sep 23, 2021
3.260
3.330
3.220
3.290
109,807
+0.03(+0.92%)
Sep 22, 2021
3.350
3.470
3.220
3.260
100,216
-0.06(-1.81%)
Sep 21, 2021
3.210
3.340
3.170
3.320
71,824
+0.15(+4.73%)
Sep 20, 2021
3.280
3.390
3.140
3.170
111,818
-0.25(-7.31%)
Sep 17, 2021
3.460
3.460
3.360
3.420
91,709
-0.02(-0.58%)
Sep 16, 2021
3.310
3.470
3.300
3.440
74,676
+0.06(+1.78%)
Sep 15, 2021
3.260
3.430
3.260
3.380
116,477
+0.13(+4.00%)
Sep 14, 2021
3.350
3.350
3.250
3.250
29,951
-0.05(-1.52%)
Sep 13, 2021
3.310
3.380
3.280
3.300
52,096
-0.02(-0.60%)
Sep 10, 2021
3.370
3.460
3.320
3.320
64,690
-0.08(-2.35%)
Sep 09, 2021
3.410
3.470
3.395
3.400
56,966
-0.05(-1.45%)
Sep 08, 2021
3.400
3.480
3.400
3.450
57,469
-0.01(-0.29%)
Sep 07, 2021
3.570
3.570
3.420
3.460
36,693
-0.08(-2.26%)
Sep 03, 2021
3.430
3.550
3.420
3.540
54,281
+0.04(+1.14%)
Sep 02, 2021
3.370
3.500
3.370
3.500
106,506
+0.08(+2.34%)
Sep 01, 2021
3.330
3.450
3.330
3.420
92,281
+0.05(+1.48%)
Aug 31, 2021
3.210
3.390
3.210
3.370
101,289
+0.14(+4.33%)
Aug 30, 2021
3.350
3.350
3.200
3.230
57,395
-0.07(-2.12%)
Aug 27, 2021
3.120
3.300
3.120
3.300
113,650
+0.15(+4.76%)
Aug 26, 2021
3.160
3.177
3.100
3.150
41,240
-0.02(-0.63%)
Aug 25, 2021
3.130
3.196
3.100
3.170
61,847
+0.06(+1.93%)
Aug 24, 2021
3.080
3.150
3.080
3.110
97,568
-0.03(-0.96%)
Aug 23, 2021
3.100
3.170
3.010
3.140
93,779
+0.09(+2.95%)
Aug 20, 2021
3.030
3.085
3.020
3.050
93,400
-0.01(-0.33%)
Aug 19, 2021
3.100
3.100
3.020
3.060
89,698
-0.08(-2.55%)
Aug 18, 2021
3.080
3.200
3.050
3.140
81,297
+0.05(+1.62%)
Aug 17, 2021
3.110
3.110
3.030
3.090
93,365
-0.02(-0.64%)
Aug 16, 2021
3.180
3.220
3.110
3.110
84,823
-0.12(-3.72%)
Aug 13, 2021
3.390
3.390
3.220
3.230
59,613
-0.11(-3.29%)
Aug 12, 2021
3.210
3.390
3.150
3.340
182,695
+0.13(+4.05%)
Aug 11, 2021
3.150
3.210
3.110
3.210
46,821
+0.08(+2.56%)
Aug 10, 2021
3.090
3.140
3.060
3.130
56,597
+0.05(+1.62%)
Aug 09, 2021
3.210
3.210
3.060
3.080
100,871
-0.12(-3.75%)
Aug 06, 2021
3.210
3.220
3.110
3.200
52,620
+0.05(+1.59%)
Aug 05, 2021
3.090
3.170
3.070
3.150
72,082
+0.07(+2.27%)
Aug 04, 2021
3.070
3.170
3.060
3.080
92,690
-0.02(-0.65%)
Aug 03, 2021
3.160
3.226
3.050
3.100
141,619
-0.08(-2.52%)
Aug 02, 2021
3.110
3.260
3.090
3.180
142,990
+0.11(+3.58%)
Jul 30, 2021
3.100
3.160
3.050
3.070
90,640
-0.07(-2.23%)
Jul 29, 2021
3.150
3.180
3.070
3.140
86,992
+0.00(+0.00%)
Jul 28, 2021
3.100
3.200
3.100
3.140
60,373
+0.04(+1.29%)
Jul 27, 2021
3.230
3.230
3.042
3.100
137,475
-0.18(-5.49%)
Jul 26, 2021
3.330
3.370
3.260
3.280
51,361
+0.00(+0.00%)
Jul 23, 2021
3.370
3.370
3.230
3.280
121,197
-0.10(-2.96%)
Jul 22, 2021
3.510
3.590
3.300
3.380
63,393
-0.07(-2.03%)
Jul 21, 2021
3.340
3.470
3.313
3.450
77,076
+0.09(+2.68%)
Jul 20, 2021
3.250
3.370
3.190
3.360
205,643
+0.12(+3.70%)
Jul 19, 2021
3.450
3.480
3.130
3.240
208,666
-0.23(-6.63%)
Jul 16, 2021
3.720
3.740
3.460
3.470
130,975
-0.24(-6.47%)
Jul 15, 2021
3.700
3.775
3.600
3.710
96,178
-0.01(-0.27%)
Jul 14, 2021
3.850
3.859
3.710
3.720
100,404
-0.11(-2.87%)
Jul 13, 2021
3.890
3.920
3.820
3.830
64,603
-0.11(-2.79%)
Jul 12, 2021
3.920
3.950
3.800
3.940
119,483
+0.06(+1.55%)
Jul 09, 2021
3.790
3.930
3.714
3.880
132,934
+0.09(+2.37%)
Jul 08, 2021
3.700
3.830
3.600
3.790
102,813
-0.04(-1.04%)
Jul 07, 2021
3.760
3.840
3.620
3.830
105,533
+0.05(+1.32%)
Jul 06, 2021
3.790
3.790
3.600
3.780
103,915
+0.02(+0.53%)
Jul 02, 2021
3.780
3.810
3.650
3.760
99,604
-0.01(-0.27%)
Jul 01, 2021
3.680
3.770
3.590
3.770
133,533
+0.16(+4.43%)
Jun 30, 2021
3.430
3.620
3.430
3.610
142,109
+0.17(+4.94%)
Jun 29, 2021
3.550
3.550
3.430
3.440
76,901
-0.02(-0.58%)
Jun 28, 2021
3.810
3.880
3.460
3.460
211,882
-0.39(-10.13%)
Jun 25, 2021
3.950
3.950
3.760
3.850
3,082,824
-0.05(-1.28%)
Jun 24, 2021
3.760
3.950
3.720
3.900
313,964
+0.08(+2.09%)
Jun 23, 2021
3.670
3.850
3.670
3.820
174,723
+0.13(+3.52%)
Jun 22, 2021
3.930
3.960
3.640
3.690
323,988
-0.21(-5.38%)
Jun 21, 2021
3.750
3.930
3.670
3.900
396,044
+0.13(+3.45%)
Jun 18, 2021
3.640
3.770
3.600
3.770
233,059
+0.05(+1.34%)
Jun 17, 2021
3.600
3.720
3.560
3.720
192,768
+0.13(+3.62%)
Jun 16, 2021
3.510
3.700
3.510
3.590
276,136
+0.01(+0.28%)
Jun 15, 2021
3.720
3.720
3.460
3.580
262,629
-0.11(-2.98%)
Jun 14, 2021
3.610
3.700
3.540
3.690
366,323
+0.21(+6.03%)
Jun 11, 2021
3.380
3.550
3.360
3.480
341,756
+0.09(+2.65%)
Jun 10, 2021
3.120
3.420
3.120
3.390
528,865
+0.34(+11.15%)
Jun 09, 2021
3.100
3.170
3.050
3.050
77,651
-0.06(-1.93%)
Jun 08, 2021
3.100
3.160
3.050
3.110
241,572
+0.08(+2.64%)
Jun 07, 2021
3.190
3.280
3.022
3.030
314,713
-0.25(-7.62%)
Jun 04, 2021
3.370
3.397
3.250
3.280
340,768
-0.09(-2.67%)
Jun 03, 2021
3.480
3.480
3.216
3.370
326,219
+0.14(+4.33%)
Jun 02, 2021
3.110
3.280
3.080
3.230
293,767
+0.13(+4.19%)
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.