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
Barclays Plc
(OP:
BCLYF
)
2.625
-0.009 (-0.34%)
Streaming Delayed Price
Updated: 1:30 PM EDT, Jun 13, 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
2.744
2.800
2.744
2.744
5,986
+0.01(+0.51%)
May 30, 2024
2.770
2.770
2.730
2.730
8,362
+0.02(+0.74%)
May 29, 2024
2.710
2.710
2.710
2.710
859
+0.02(+0.93%)
May 28, 2024
2.685
2.800
2.685
2.685
257,397
-0.02(-0.56%)
May 24, 2024
2.695
2.735
2.695
2.700
3,279
+0.00(+0.00%)
May 23, 2024
2.810
2.810
2.700
2.700
1,578
+0.05(+1.81%)
May 22, 2024
2.705
2.730
2.650
2.652
7,115
+0.13(+5.24%)
May 21, 2024
2.645
2.645
2.520
2.520
11,772
-0.19(-7.18%)
May 20, 2024
2.715
2.770
2.715
2.715
258,676
+0.01(+0.56%)
May 17, 2024
2.690
2.750
2.685
2.700
165,503
+0.02(+0.75%)
May 16, 2024
2.680
2.680
2.680
2.680
152
+0.08(+3.08%)
May 15, 2024
2.710
2.710
2.600
2.600
9,768
-0.08(-2.99%)
May 14, 2024
2.620
2.700
2.620
2.680
83,109
+0.12(+4.89%)
May 13, 2024
2.645
2.700
2.555
2.555
53,552
-0.09(-3.51%)
May 10, 2024
2.640
2.700
2.580
2.648
380,357
+0.09(+3.44%)
May 09, 2024
2.615
2.615
2.560
2.560
19,336
+0.03(+1.19%)
May 08, 2024
2.530
2.540
2.530
2.530
32,303
-0.02(-0.63%)
May 07, 2024
2.585
2.633
2.546
2.546
138,250
+0.04(+1.64%)
May 06, 2024
2.495
2.550
2.440
2.505
37,039
+0.10(+4.37%)
May 03, 2024
2.400
2.550
2.400
2.400
4,972
-0.15(-5.88%)
May 02, 2024
2.730
2.730
2.350
2.550
27,939
+0.03(+1.39%)
May 01, 2024
2.650
2.650
2.515
2.515
2,496
-0.07(-2.90%)
Apr 30, 2024
2.520
2.590
2.430
2.590
64,460
+0.13(+5.28%)
Apr 29, 2024
2.450
2.557
2.450
2.460
165,469
-0.10(-3.91%)
Apr 26, 2024
2.460
2.560
2.460
2.560
473,405
+0.16(+6.67%)
Apr 25, 2024
2.500
2.567
2.260
2.400
581,049
+0.12(+5.26%)
Apr 24, 2024
2.490
2.490
2.280
2.280
481,600
-0.03(-1.30%)
Apr 23, 2024
2.365
2.365
2.310
2.310
1,652
+0.01(+0.43%)
Apr 22, 2024
2.300
2.300
2.090
2.300
46,434
+0.00(+0.00%)
Apr 19, 2024
2.295
2.390
2.295
2.300
10,737
+0.02(+0.88%)
Apr 18, 2024
2.225
2.280
2.225
2.280
608
+0.07(+3.17%)
Apr 17, 2024
2.230
2.235
2.140
2.210
66,248
-0.02(-0.67%)
Apr 16, 2024
2.215
2.225
2.213
2.225
23,536
-0.07(-3.26%)
Apr 15, 2024
2.300
2.390
2.200
2.300
7,151
+0.02(+0.88%)
Apr 12, 2024
2.295
2.310
2.275
2.280
10,130
+0.02(+0.88%)
Apr 11, 2024
2.295
2.300
2.260
2.260
9,402
-0.17(-7.00%)
Apr 10, 2024
2.430
2.430
2.385
2.430
5,658
+0.05(+2.10%)
Apr 09, 2024
2.415
2.415
2.340
2.380
91,332
+0.04(+1.71%)
Apr 08, 2024
2.385
2.440
2.340
2.340
75,892
-0.04(-1.47%)
Apr 05, 2024
2.311
2.440
2.300
2.375
163,270
-0.06(-2.66%)
Apr 04, 2024
2.400
2.440
2.400
2.440
7,474
+0.10(+4.27%)
Apr 03, 2024
2.330
2.340
2.271
2.340
14,171
+0.02(+1.08%)
Apr 02, 2024
2.315
2.315
2.280
2.315
4,499
-0.04(-1.91%)
Apr 01, 2024
2.240
2.380
2.180
2.360
23,603
+0.04(+1.94%)
Mar 28, 2024
2.334
2.380
2.290
2.315
126,132
-0.02(-1.07%)
Mar 27, 2024
2.430
2.430
2.225
2.340
50,978
+0.05(+2.41%)
Mar 26, 2024
2.295
2.330
2.285
2.285
23,726
-0.01(-0.44%)
Mar 25, 2024
2.285
2.390
2.190
2.295
7,450
+0.00(+0.22%)
Mar 22, 2024
2.400
2.400
2.190
2.290
10,377
-0.02(-1.08%)
Mar 21, 2024
2.280
2.315
2.280
2.315
18,140
+0.11(+5.23%)
Mar 20, 2024
2.200
2.200
2.200
2.200
7,590
-0.03(-1.35%)
Mar 19, 2024
2.350
2.350
2.082
2.230
26,148
-0.05(-2.19%)
Mar 18, 2024
2.190
2.280
2.190
2.280
9,118
+0.05(+2.24%)
Mar 15, 2024
2.255
2.255
2.180
2.230
32,305
-0.00(-0.22%)
Mar 14, 2024
2.235
2.250
2.235
2.235
274,707
+0.08(+3.95%)
Mar 13, 2024
2.150
2.150
2.150
2.150
515
-0.06(-2.93%)
Mar 11, 2024
2.215
4,730
-0.04(-1.56%)
Mar 08, 2024
2.215
2.250
2.130
2.250
19,767
+0.08(+3.69%)
Mar 07, 2024
2.195
2.215
2.010
2.170
16,964
+0.04(+1.88%)
Mar 06, 2024
1.950
2.160
1.950
2.130
36,358
-0.06(-2.74%)
Mar 05, 2024
2.155
2.190
2.145
2.190
6,665
+0.03(+1.39%)
Mar 04, 2024
2.140
2.160
2.120
2.160
33,143
+0.02(+0.93%)
Mar 01, 2024
2.145
2.180
2.135
2.140
248,902
+0.10(+4.90%)
Feb 29, 2024
2.080
2.080
2.040
2.040
894,302
-0.10(-4.90%)
Feb 28, 2024
2.145
2.145
2.110
2.145
20,853
+0.08(+3.62%)
Feb 27, 2024
2.120
2.120
2.070
2.070
5,919
-0.04(-1.90%)
Feb 26, 2024
2.110
2.110
2.110
2.110
201,794
+0.05(+2.43%)
Feb 23, 2024
2.100
2.100
2.021
2.060
13,155
-0.01(-0.48%)
Feb 22, 2024
2.070
2.070
2.070
2.070
514,794
+0.01(+0.73%)
Feb 21, 2024
2.060
2.060
2.055
2.055
128,293
+0.07(+3.27%)
Feb 20, 2024
2.000
2.089
1.990
1.990
1,177,385
+0.14(+7.57%)
Feb 16, 2024
1.830
1.890
1.800
1.850
80,009
+0.06(+3.06%)
Feb 15, 2024
1.800
1.800
1.760
1.795
62,151
+0.05(+3.16%)
Feb 14, 2024
1.785
1.785
1.740
1.740
5,465
-0.04(-2.25%)
Feb 13, 2024
1.780
1.780
1.780
1.780
16,564
-0.02(-1.11%)
Feb 12, 2024
1.790
1.800
1.790
1.800
3,509
+0.00(+0.00%)
Feb 09, 2024
1.770
1.850
1.770
1.800
511,438
-0.02(-1.10%)
Feb 08, 2024
1.780
1.820
1.780
1.820
52,278
-0.00(-0.27%)
Feb 07, 2024
1.825
1.825
1.825
1.825
265
-0.03(-1.35%)
Feb 06, 2024
1.845
1.900
1.845
1.850
14,326
+0.01(+0.54%)
Feb 05, 2024
1.810
1.870
1.810
1.840
28,348
-0.01(-0.54%)
Feb 02, 2024
1.870
1.960
1.850
1.850
40,468
-0.01(-0.54%)
Feb 01, 2024
1.840
1.860
1.800
1.860
198,558
-0.04(-1.85%)
Jan 31, 2024
1.910
1.910
1.895
1.895
24,972
-0.01(-0.38%)
Jan 30, 2024
1.887
1.905
1.887
1.902
34,628
+0.05(+2.83%)
Jan 29, 2024
1.880
1.900
1.845
1.850
36,232
-0.04(-2.12%)
Jan 26, 2024
1.900
1.940
1.890
1.890
36,837
+0.03(+1.89%)
Jan 25, 2024
1.830
1.870
1.810
1.855
123,103
-0.03(-1.59%)
Jan 24, 2024
1.885
1.885
1.879
1.885
23,633
+0.01(+0.80%)
Jan 23, 2024
1.860
1.920
1.859
1.870
29,054
+0.03(+1.63%)
Jan 22, 2024
1.845
1.890
1.800
1.840
63,572
+0.05(+2.51%)
Jan 19, 2024
1.785
1.795
1.740
1.795
3,905
+0.00(+0.28%)
Jan 18, 2024
1.900
1.900
1.710
1.790
78,647
+0.01(+0.56%)
Jan 17, 2024
1.770
1.810
1.770
1.780
12,625
-0.02(-1.39%)
Jan 16, 2024
1.810
1.840
1.770
1.805
37,733
-0.06(-2.96%)
Jan 12, 2024
1.890
1.890
1.810
1.860
8,954
-0.14(-7.00%)
Jan 10, 2024
2.000
617
+0.04(+2.04%)
Jan 09, 2024
1.921
2.000
1.921
1.960
6,691
-0.01(-0.51%)
Jan 08, 2024
1.965
2.000
1.965
1.970
117,728
+0.00(+0.00%)
Jan 05, 2024
1.960
1.980
1.960
1.970
24,627
+0.01(+0.51%)
Jan 04, 2024
1.945
1.965
1.945
1.960
5,113
-0.01(-0.51%)
Jan 03, 2024
1.930
1.970
1.925
1.970
5,012
+0.01(+0.77%)
Jan 02, 2024
1.950
1.955
1.947
1.955
318,987
+0.01(+0.46%)
Dec 29, 2023
1.955
1.955
1.946
1.946
134,451
+0.04(+1.88%)
Dec 28, 2023
1.910
1.955
1.910
1.910
139,920
-0.07(-3.29%)
Dec 27, 2023
1.975
1.990
1.975
1.975
1,177
+0.06(+2.86%)
Dec 26, 2023
1.920
1.920
1.840
1.920
33,474
+0.08(+4.35%)
Dec 22, 2023
1.851
1.920
1.840
1.840
3,096
+0.00(+0.00%)
Dec 21, 2023
1.885
1.885
1.840
1.840
6,094
-0.04(-2.39%)
Dec 20, 2023
1.920
1.920
1.840
1.885
8,281
+0.07(+4.14%)
Dec 19, 2023
1.890
1.906
1.810
1.810
3,122
-0.04(-2.16%)
Dec 18, 2023
1.850
1.880
1.800
1.850
71,584
-0.01(-0.80%)
Dec 15, 2023
1.820
1.870
1.820
1.865
10,350
-0.03(-1.84%)
Dec 14, 2023
1.885
1.900
1.870
1.900
59,067
+0.11(+6.15%)
Dec 13, 2023
1.770
1.795
1.770
1.790
185,748
+0.01(+0.28%)
Dec 12, 2023
1.780
1.785
1.780
1.785
6,812
-0.02(-0.83%)
Dec 11, 2023
1.760
1.800
1.760
1.800
21,437
+0.01(+0.56%)
Dec 08, 2023
1.780
1.810
1.775
1.790
113,236
+0.04(+1.99%)
Dec 07, 2023
1.750
1.800
1.710
1.755
20,656
+0.03(+2.03%)
Dec 06, 2023
1.720
1.720
1.720
1.720
294
-0.03(-1.71%)
Dec 05, 2023
1.775
1.775
1.750
1.750
15,265
-0.01(-0.57%)
Dec 04, 2023
1.810
1.810
1.751
1.760
19,424
-0.07(-3.83%)
Dec 01, 2023
1.830
1.830
1.830
1.830
4,613
-0.03(-1.61%)
Nov 30, 2023
1.720
1.860
1.720
1.860
15,661
+0.11(+6.29%)
Nov 29, 2023
1.770
1.775
1.750
1.750
6,309
-0.02(-1.26%)
Nov 28, 2023
1.774
1.774
1.772
1.772
250,066
+0.03(+1.86%)
Nov 27, 2023
1.775
1.780
1.740
1.740
5,433
-0.03(-1.97%)
Nov 24, 2023
1.775
1.775
1.775
1.775
359
+0.01(+0.85%)
Nov 21, 2023
1.760
0
+0.01(+0.57%)
Nov 20, 2023
1.750
1.750
1.750
1.750
5,591
-0.03(-1.96%)
Nov 17, 2023
1.785
1.785
1.785
1.785
743
+0.05(+2.88%)
Nov 16, 2023
1.735
1.735
1.735
1.735
744
+0.07(+3.89%)
Nov 15, 2023
1.750
1.820
1.670
1.670
10,780
-0.09(-5.11%)
Nov 14, 2023
1.760
1.760
1.760
1.760
13,965
+0.09(+5.52%)
Nov 13, 2023
1.670
1.720
1.668
1.668
2,582
+0.07(+4.25%)
Nov 09, 2023
1.600
15
-0.07(-4.19%)
Nov 08, 2023
1.670
1.670
1.670
1.670
5,369
+0.07(+4.37%)
Nov 07, 2023
1.660
1.700
1.600
1.600
9,011
-0.06(-3.90%)
Nov 06, 2023
1.700
1.700
1.665
1.665
25,017
-0.00(-0.30%)
Nov 03, 2023
1.670
1.670
1.610
1.670
8,599
+0.05(+3.41%)
Nov 02, 2023
1.680
1.680
1.615
1.615
1,983
-0.03(-2.12%)
Nov 01, 2023
1.600
1.650
1.595
1.650
54,591
+0.12(+7.84%)
Oct 31, 2023
1.530
1.530
1.530
1.530
4,250
-0.14(-8.38%)
Oct 30, 2023
1.590
1.670
1.590
1.670
29,104
+0.04(+2.45%)
Oct 26, 2023
1.630
5,511
+0.01(+0.93%)
Oct 25, 2023
1.620
1.620
1.550
1.615
22,551
-0.05(-3.29%)
Oct 24, 2023
1.650
1.670
1.650
1.670
13,000
-0.09(-5.38%)
Oct 23, 2023
1.765
1.765
1.750
1.765
4,310
+0.03(+2.02%)
Oct 20, 2023
1.775
1.775
1.730
1.730
13,451
-0.07(-4.16%)
Oct 19, 2023
1.760
1.805
1.760
1.805
59,849
-0.02(-0.82%)
Oct 18, 2023
1.600
1.820
1.600
1.820
41,874
-0.07(-3.70%)
Oct 17, 2023
1.885
1.890
1.885
1.890
4,811
-0.03(-1.56%)
Oct 16, 2023
1.875
1.920
1.875
1.920
9,978
+0.09(+4.88%)
Oct 13, 2023
1.875
1.920
1.831
1.831
5,822
-0.13(-6.60%)
Oct 11, 2023
1.960
0
+0.05(+2.62%)
Oct 10, 2023
1.920
1.920
1.910
1.910
2,868
+0.05(+2.69%)
Oct 09, 2023
1.909
1.909
1.860
1.860
773
-0.04(-2.11%)
Oct 06, 2023
1.895
1.950
1.895
1.900
10,341
+0.04(+2.43%)
Oct 05, 2023
1.860
1.860
1.855
1.855
684
-0.02(-0.80%)
Oct 04, 2023
1.875
1.920
1.870
1.870
24,768
+0.04(+2.19%)
Oct 03, 2023
1.870
1.875
1.830
1.830
32,283
-0.11(-5.67%)
Oct 02, 2023
1.920
1.940
1.890
1.940
3,029
+0.02(+1.04%)
Sep 29, 2023
1.945
1.945
1.900
1.920
14,307
-0.02(-1.03%)
Sep 28, 2023
1.925
1.970
1.880
1.940
8,342
+0.02(+1.04%)
Sep 27, 2023
1.930
1.930
1.890
1.920
20,595
-0.02(-1.03%)
Sep 26, 2023
1.940
1.940
1.940
1.940
3,969
+0.09(+4.86%)
Sep 25, 2023
1.880
1.850
1.850
1.850
2,749
-0.07(-3.65%)
Sep 22, 2023
1.875
1.920
1.875
1.920
3,847
+0.01(+0.52%)
Sep 21, 2023
1.910
1.910
1.910
1.910
6,248
-0.04(-1.80%)
Sep 20, 2023
1.945
1.945
1.945
1.945
2,949
+0.00(+0.00%)
Sep 19, 2023
1.945
1.945
1.945
1.945
73,639
-0.05(-2.75%)
Sep 18, 2023
1.950
2.000
1.900
2.000
24,122
+0.07(+3.90%)
Sep 15, 2023
1.955
1.955
1.925
1.925
31,553
-0.03(-1.79%)
Sep 14, 2023
2.015
2.015
1.960
1.960
1,887
+0.04(+2.08%)
Sep 13, 2023
1.960
2.060
1.900
1.920
63,258
+0.07(+3.56%)
Sep 12, 2023
1.820
1.910
1.820
1.854
36,896
+0.01(+0.32%)
Sep 11, 2023
1.802
1.880
1.802
1.848
18,159
-0.00(-0.11%)
Sep 08, 2023
1.810
1.850
1.810
1.850
6,594
+0.00(+0.00%)
Sep 07, 2023
1.790
1.850
1.790
1.850
43,241
+0.06(+3.35%)
Sep 06, 2023
1.875
1.875
1.790
1.790
3,854
-0.10(-5.29%)
Sep 05, 2023
1.890
1.890
1.890
1.890
1,520
-0.04(-2.07%)
Sep 01, 2023
1.885
1.930
1.880
1.930
1,816
+0.01(+0.52%)
Aug 31, 2023
1.880
1.960
1.875
1.920
371,987
+0.04(+2.13%)
Aug 30, 2023
1.860
1.880
1.860
1.880
578,273
+0.00(+0.27%)
Aug 29, 2023
1.870
1.950
1.870
1.875
4,103
+0.05(+2.74%)
Aug 28, 2023
1.820
1.825
1.751
1.825
1,788
+0.00(+0.27%)
Aug 25, 2023
1.855
1.890
1.820
1.820
15,358
-0.04(-2.41%)
Aug 24, 2023
1.750
1.870
1.750
1.865
3,579
+0.05(+2.63%)
Aug 22, 2023
1.817
18,794
-0.05(-2.82%)
Aug 18, 2023
1.870
69
-0.00(-0.27%)
Aug 17, 2023
1.875
1.875
1.875
1.875
23,894
+0.00(+0.00%)
Aug 16, 2023
1.800
1.929
1.800
1.875
31,308
+0.01(+0.54%)
Aug 15, 2023
1.865
1.865
1.865
1.865
4,615
-0.01(-0.53%)
Aug 14, 2023
1.875
1.875
1.875
1.875
1,957
-0.00(-0.27%)
Aug 11, 2023
1.880
1.880
1.880
1.880
939
+0.02(+1.08%)
Aug 09, 2023
1.860
19,491
-0.05(-2.62%)
Aug 08, 2023
1.905
1.910
1.905
1.910
1,692
+0.02(+1.06%)
Aug 07, 2023
1.890
1.890
1.890
1.890
703
+0.02(+1.07%)
Aug 04, 2023
1.935
1.940
1.870
1.870
7,728
-0.05(-2.60%)
Aug 03, 2023
1.920
1.920
1.920
1.920
67,861
+0.04(+2.40%)
Aug 01, 2023
1.875
98
-0.11(-5.78%)
Jul 31, 2023
2.010
2.078
1.982
1.990
6,623
-0.01(-0.25%)
Jul 28, 2023
1.995
1.995
1.995
1.995
1,000
-0.10(-4.91%)
Jul 27, 2023
2.098
2.098
2.098
2.098
1,270
+0.02(+1.11%)
Jul 26, 2023
2.075
2.075
2.075
2.075
109
-0.02(-1.19%)
Jul 25, 2023
2.100
2.105
2.100
2.100
6,814
+0.08(+3.96%)
Jul 21, 2023
2.020
1
-0.08(-3.99%)
Jul 20, 2023
2.118
2.118
2.104
2.104
73,664
-0.01(-0.52%)
Jul 19, 2023
2.100
2.115
2.030
2.115
138,924
+0.13(+6.28%)
Jul 18, 2023
1.990
1.990
1.990
1.990
26,000
-0.03(-1.73%)
Jul 17, 2023
2.030
2.100
1.960
2.025
10,623
-0.01(-0.49%)
Jul 14, 2023
2.050
2.050
1.971
2.035
23,599
+0.01(+0.25%)
Jul 13, 2023
2.030
2.030
2.030
2.030
28,037
+0.09(+4.64%)
Jul 12, 2023
1.995
1.995
1.930
1.940
40,293
+0.12(+6.59%)
Jul 10, 2023
1.820
33
-0.05(-2.67%)
Jul 07, 2023
1.905
1.920
1.870
1.870
17,496
+0.01(+0.54%)
Jul 06, 2023
1.860
1.860
1.860
1.860
21,506
-0.05(-2.62%)
Jul 05, 2023
1.905
1.910
1.905
1.910
3,597
-0.06(-2.80%)
Jul 03, 2023
1.965
1.965
1.965
1.965
3,395
-0.07(-3.68%)
Jun 30, 2023
1.935
2.040
1.935
2.040
8,096
+0.24(+13.33%)
Jun 29, 2023
1.970
1.970
1.800
1.800
8,983
-0.06(-3.23%)
Jun 28, 2023
1.870
1.958
1.860
1.860
46,260
-0.01(-0.80%)
Jun 27, 2023
1.855
1.990
1.750
1.875
48,562
+0.04(+2.18%)
Jun 26, 2023
1.830
1.835
1.830
1.835
1,956
-0.01(-0.54%)
Jun 23, 2023
1.720
1.845
1.720
1.845
77,203
-0.03(-1.60%)
Jun 22, 2023
1.920
1.920
1.875
1.875
1,287
-0.06(-3.10%)
Jun 21, 2023
1.935
1.935
1.935
1.935
1,859
-0.03(-1.53%)
Jun 20, 2023
1.965
1.965
1.965
1.965
1,569
+0.04(+1.81%)
Jun 16, 2023
1.930
1.930
1.930
1.930
5,220
+0.02(+1.04%)
Jun 15, 2023
1.965
2.010
1.910
1.910
8,656
-0.05(-2.55%)
Jun 14, 2023
2.005
2.005
1.901
1.960
5,096
-0.02(-0.76%)
Jun 13, 2023
1.975
1.975
1.975
1.975
854
+0.03(+1.28%)
Jun 12, 2023
1.950
1.950
1.950
1.950
4,016
-0.02(-0.76%)
Jun 09, 2023
1.965
1.965
1.965
1.965
1,257
-0.00(-0.25%)
Jun 08, 2023
1.965
1.970
1.965
1.970
61,395
+0.05(+2.87%)
Jun 07, 2023
1.915
1.915
1.790
1.915
22,043
-0.02(-1.29%)
Jun 05, 2023
1.940
0
-0.02(-0.77%)
Jun 02, 2023
1.955
1.955
1.955
1.955
330
+0.08(+4.55%)
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.