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
Geely Automobile Holdings Ltd
(OP:
GELYF
)
1.250
UNCHANGED
Streaming Delayed Price
Updated: 1:23 PM EDT, Jun 7, 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, 2023
1.165
1.170
1.150
1.160
59,301
+0.00(+0.00%)
May 30, 2023
1.181
1.181
1.150
1.160
43,804
-0.02(-1.86%)
May 26, 2023
1.210
1.210
1.182
1.182
81,784
+0.01(+1.03%)
May 25, 2023
1.190
1.240
1.170
1.170
104,620
-0.03(-2.50%)
May 24, 2023
1.210
1.220
1.200
1.200
52,170
-0.03(-2.04%)
May 23, 2023
1.210
1.260
1.210
1.225
13,133
-0.02(-1.61%)
May 22, 2023
1.150
1.266
1.150
1.245
44,897
+0.04(+2.89%)
May 19, 2023
1.200
1.220
1.200
1.210
49,859
+0.00(+0.00%)
May 18, 2023
1.230
1.230
1.200
1.210
55,836
-0.02(-1.63%)
May 17, 2023
1.230
1.250
1.215
1.230
5,569
-0.01(-0.81%)
May 16, 2023
1.230
1.250
1.210
1.240
13,585
-0.01(-0.80%)
May 15, 2023
1.230
1.280
1.230
1.250
106,882
+0.02(+1.63%)
May 12, 2023
1.270
1.270
1.230
1.230
7,784
-0.02(-1.99%)
May 11, 2023
1.270
1.270
1.249
1.255
1,801
+0.00(+0.00%)
May 10, 2023
1.240
1.270
1.240
1.255
36,625
+0.02(+1.62%)
May 09, 2023
1.245
1.245
1.220
1.235
6,810
-0.01(-1.20%)
May 08, 2023
1.220
1.270
1.220
1.250
53,492
+0.01(+0.81%)
May 05, 2023
1.220
1.240
1.220
1.240
11,219
+0.02(+1.64%)
May 04, 2023
1.190
1.250
1.190
1.220
14,466
+0.02(+1.67%)
May 03, 2023
1.120
1.210
1.120
1.200
49,535
-0.01(-0.41%)
May 02, 2023
1.230
1.250
1.190
1.205
43,755
-0.03(-2.82%)
May 01, 2023
1.240
1.250
1.230
1.240
40,695
-0.00(-0.30%)
Apr 28, 2023
1.160
1.270
1.160
1.244
8,287
+0.01(+1.11%)
Apr 27, 2023
1.250
1.260
1.230
1.230
116,200
-0.02(-1.28%)
Apr 26, 2023
1.250
1.250
1.230
1.246
28,805
+0.04(+2.98%)
Apr 25, 2023
1.230
1.250
1.200
1.210
12,486
-0.01(-0.82%)
Apr 24, 2023
1.230
1.240
1.220
1.220
67,281
-0.02(-1.21%)
Apr 21, 2023
1.200
1.240
1.200
1.235
64,290
+0.00(+0.40%)
Apr 20, 2023
1.250
1.270
1.230
1.230
31,513
-0.04(-3.14%)
Apr 19, 2023
1.275
1.300
1.270
1.270
65,376
-0.05(-3.79%)
Apr 18, 2023
1.310
1.340
1.310
1.320
102,056
-0.02(-1.49%)
Apr 17, 2023
1.310
1.350
1.310
1.340
107,567
+0.06(+4.69%)
Apr 14, 2023
1.270
1.290
1.260
1.280
40,569
+0.03(+2.40%)
Apr 13, 2023
1.300
1.300
1.230
1.250
33,060
+0.02(+1.44%)
Apr 12, 2023
1.240
1.240
1.220
1.232
6,835
-0.03(-2.21%)
Apr 11, 2023
1.290
1.290
1.260
1.260
32,477
+0.01(+0.80%)
Apr 10, 2023
1.200
1.250
1.200
1.250
30,590
+0.01(+0.81%)
Apr 06, 2023
1.170
1.250
1.170
1.240
30,992
+0.02(+1.64%)
Apr 05, 2023
1.230
1.240
1.210
1.220
61,300
-0.02(-1.61%)
Apr 04, 2023
1.260
1.260
1.230
1.240
95,098
-0.05(-3.88%)
Apr 03, 2023
1.260
1.310
1.260
1.290
37,261
-0.01(-0.77%)
Mar 31, 2023
1.260
1.300
1.260
1.300
84,931
+0.01(+0.78%)
Mar 30, 2023
1.300
1.300
1.260
1.290
11,200
+0.00(+0.20%)
Mar 29, 2023
1.270
1.300
1.270
1.287
30,133
+0.03(+2.17%)
Mar 28, 2023
1.250
1.300
1.250
1.260
16,165
+0.01(+0.81%)
Mar 27, 2023
1.220
1.260
1.220
1.250
16,499
-0.01(-1.19%)
Mar 24, 2023
1.280
1.320
1.260
1.265
13,567
-0.04(-2.69%)
Mar 23, 2023
1.275
1.300
1.262
1.300
33,364
+0.07(+5.69%)
Mar 22, 2023
1.265
1.270
1.230
1.230
52,381
+0.01(+0.82%)
Mar 21, 2023
1.170
1.230
1.170
1.220
27,354
+0.04(+3.39%)
Mar 20, 2023
1.200
1.200
1.170
1.180
19,287
+0.02(+1.72%)
Mar 17, 2023
1.150
1.200
1.150
1.160
43,811
-0.02(-1.69%)
Mar 16, 2023
1.130
1.190
1.130
1.180
31,385
+0.04(+3.51%)
Mar 15, 2023
1.150
1.150
1.130
1.140
33,621
+0.00(+0.00%)
Mar 14, 2023
1.160
1.180
1.130
1.140
168,076
-0.02(-1.72%)
Mar 13, 2023
1.200
1.210
1.150
1.160
52,205
-0.05(-4.13%)
Mar 10, 2023
1.240
1.240
1.200
1.210
53,795
-0.05(-3.97%)
Mar 09, 2023
1.295
1.300
1.250
1.260
85,037
-0.05(-4.04%)
Mar 08, 2023
1.300
1.330
1.290
1.313
270,728
-0.04(-2.74%)
Mar 07, 2023
1.375
1.375
1.340
1.350
19,780
-0.02(-1.46%)
Mar 06, 2023
1.350
1.370
1.350
1.370
77,960
+0.00(+0.00%)
Mar 03, 2023
1.390
1.390
1.350
1.370
16,536
+0.03(+2.24%)
Mar 02, 2023
1.334
1.360
1.334
1.340
8,772
+0.04(+3.08%)
Mar 01, 2023
1.350
1.400
1.300
1.300
19,092
+0.00(+0.00%)
Feb 28, 2023
1.230
1.380
1.230
1.300
72,765
-0.07(-5.45%)
Feb 27, 2023
1.380
1.410
1.360
1.375
18,538
+0.00(+0.36%)
Feb 24, 2023
1.400
1.400
1.350
1.370
87,157
-0.06(-4.20%)
Feb 23, 2023
1.450
1.480
1.430
1.430
30,340
-0.00(-0.10%)
Feb 22, 2023
1.430
1.444
1.430
1.431
13,716
-0.05(-3.18%)
Feb 21, 2023
1.460
1.480
1.440
1.478
24,250
+0.03(+1.97%)
Feb 17, 2023
1.470
1.480
1.450
1.450
76,085
-0.04(-2.68%)
Feb 16, 2023
1.480
1.534
1.480
1.490
34,492
+0.02(+1.36%)
Feb 15, 2023
1.400
1.490
1.400
1.470
80,697
-0.07(-4.55%)
Feb 14, 2023
1.500
1.550
1.480
1.540
38,333
+0.03(+1.65%)
Feb 13, 2023
1.565
1.565
1.500
1.515
21,703
+0.02(+1.68%)
Feb 10, 2023
1.490
1.490
1.470
1.490
23,746
-0.02(-1.65%)
Feb 09, 2023
1.500
1.544
1.500
1.515
12,676
+0.03(+2.36%)
Feb 08, 2023
1.530
1.530
1.480
1.480
34,658
-0.05(-3.27%)
Feb 07, 2023
1.570
1.570
1.520
1.530
24,487
-0.02(-1.26%)
Feb 06, 2023
1.530
1.560
1.530
1.550
49,162
-0.07(-4.06%)
Feb 03, 2023
1.590
1.650
1.590
1.615
160,843
-0.01(-0.92%)
Feb 02, 2023
1.680
1.680
1.629
1.630
69,796
-0.07(-4.12%)
Feb 01, 2023
1.690
1.700
1.650
1.700
68,033
+0.06(+3.66%)
Jan 31, 2023
1.600
1.640
1.600
1.640
32,810
+0.01(+0.61%)
Jan 30, 2023
1.620
1.670
1.620
1.630
36,956
-0.05(-2.69%)
Jan 27, 2023
1.670
1.690
1.650
1.675
56,516
+0.03(+1.82%)
Jan 26, 2023
1.600
1.650
1.600
1.645
142,104
+0.07(+4.71%)
Jan 25, 2023
1.530
1.600
1.530
1.571
14,001
-0.02(-1.19%)
Jan 24, 2023
1.540
1.590
1.540
1.590
23,610
+0.02(+1.24%)
Jan 23, 2023
1.520
1.571
1.520
1.571
21,751
+0.02(+1.32%)
Jan 20, 2023
1.500
1.570
1.500
1.550
31,410
+0.07(+4.73%)
Jan 19, 2023
1.530
1.530
1.480
1.480
16,663
+0.02(+1.23%)
Jan 18, 2023
1.480
1.520
1.462
1.462
21,851
-0.02(-1.22%)
Jan 17, 2023
1.510
1.510
1.450
1.480
41,058
-0.10(-6.33%)
Jan 13, 2023
1.550
1.590
1.540
1.580
28,396
+0.03(+1.94%)
Jan 12, 2023
1.600
1.600
1.550
1.550
20,495
-0.03(-1.77%)
Jan 11, 2023
1.590
1.590
1.530
1.578
34,682
-0.01(-0.44%)
Jan 10, 2023
1.590
1.600
1.550
1.585
39,762
+0.08(+5.67%)
Jan 09, 2023
1.515
1.540
1.490
1.500
32,656
-0.04(-2.60%)
Jan 06, 2023
1.600
1.600
1.500
1.540
63,869
-0.05(-2.90%)
Jan 05, 2023
1.586
1.620
1.570
1.586
53,077
+0.00(+0.06%)
Jan 04, 2023
1.470
1.600
1.470
1.585
10,511
+0.09(+6.38%)
Jan 03, 2023
1.520
1.550
1.480
1.490
29,076
+0.04(+3.11%)
Dec 30, 2022
1.410
1.500
1.410
1.445
68,838
-0.01(-1.03%)
Dec 29, 2022
1.430
1.480
1.430
1.460
70,253
+0.01(+1.04%)
Dec 28, 2022
1.470
1.470
1.430
1.445
303,492
-0.04(-3.02%)
Dec 27, 2022
1.410
1.550
1.410
1.490
67,059
+0.04(+2.76%)
Dec 23, 2022
1.450
1.480
1.450
1.450
41,790
-0.01(-0.68%)
Dec 22, 2022
1.493
1.493
1.460
1.460
57,300
-0.03(-2.01%)
Dec 21, 2022
1.430
1.500
1.430
1.490
44,925
+0.02(+1.36%)
Dec 20, 2022
1.470
1.500
1.470
1.470
119,303
-0.06(-4.23%)
Dec 19, 2022
1.600
1.600
1.520
1.535
64,787
-0.07(-4.06%)
Dec 16, 2022
1.600
1.600
1.550
1.600
18,134
+0.05(+3.23%)
Dec 15, 2022
1.590
1.600
1.480
1.550
116,848
+0.01(+0.78%)
Dec 14, 2022
1.490
1.590
1.490
1.538
18,871
-0.03(-2.07%)
Dec 13, 2022
1.619
1.619
1.550
1.571
59,260
+0.05(+3.32%)
Dec 12, 2022
1.540
1.570
1.520
1.520
139,036
-0.06(-3.80%)
Dec 09, 2022
1.600
1.630
1.570
1.580
73,186
-0.06(-3.66%)
Dec 08, 2022
1.600
1.640
1.600
1.640
59,297
+0.07(+4.76%)
Dec 07, 2022
1.570
1.570
1.550
1.565
28,520
-0.01(-0.92%)
Dec 06, 2022
1.550
1.584
1.550
1.580
29,144
+0.06(+3.95%)
Dec 05, 2022
1.580
1.580
1.520
1.520
13,526
-0.00(-0.33%)
Dec 02, 2022
1.454
1.550
1.440
1.525
63,019
+0.01(+0.99%)
Dec 01, 2022
1.540
1.540
1.460
1.510
38,501
+0.00(+0.00%)
Nov 30, 2022
1.430
1.520
1.430
1.510
165,252
+0.19(+14.39%)
Nov 29, 2022
1.320
1.320
1.280
1.320
27,302
+0.06(+4.76%)
Nov 28, 2022
1.250
1.280
1.250
1.260
15,510
+0.02(+2.02%)
Nov 25, 2022
1.260
1.280
1.235
1.235
69,982
-0.05(-4.26%)
Nov 23, 2022
1.300
1.310
1.290
1.290
37,683
-0.01(-0.54%)
Nov 22, 2022
1.310
1.310
1.290
1.297
22,265
-0.02(-1.74%)
Nov 21, 2022
1.290
1.340
1.290
1.320
27,097
-0.01(-0.56%)
Nov 18, 2022
1.370
1.370
1.327
1.327
26,111
-0.04(-3.10%)
Nov 17, 2022
1.350
1.410
1.350
1.370
17,539
+0.01(+0.74%)
Nov 16, 2022
1.410
1.410
1.350
1.360
16,241
-0.10(-6.85%)
Nov 15, 2022
1.460
1.480
1.430
1.460
80,623
+0.10(+7.35%)
Nov 14, 2022
1.350
1.370
1.340
1.360
48,774
+0.02(+1.49%)
Nov 11, 2022
1.350
1.360
1.310
1.340
51,567
+0.01(+0.75%)
Nov 10, 2022
1.280
1.330
1.250
1.330
25,721
+0.05(+3.58%)
Nov 09, 2022
1.300
1.350
1.260
1.284
57,695
-0.11(-7.63%)
Nov 08, 2022
1.410
1.410
1.390
1.390
45,669
+0.01(+0.72%)
Nov 07, 2022
1.380
1.390
1.360
1.380
98,489
+0.03(+2.22%)
Nov 04, 2022
1.290
1.350
1.290
1.350
72,640
+0.18(+15.38%)
Nov 03, 2022
1.130
1.180
1.130
1.170
47,455
-0.02(-1.68%)
Nov 02, 2022
1.200
1.220
1.150
1.190
108,887
+0.05(+4.39%)
Nov 01, 2022
1.150
1.170
1.140
1.140
55,294
+0.06(+5.56%)
Oct 31, 2022
1.110
1.110
1.080
1.080
19,210
-0.00(-0.46%)
Oct 28, 2022
1.100
1.100
1.070
1.085
71,310
-0.05(-4.82%)
Oct 27, 2022
1.140
1.160
1.140
1.140
78,827
-0.03(-2.15%)
Oct 26, 2022
1.159
1.170
1.140
1.165
54,919
+0.03(+2.19%)
Oct 25, 2022
1.140
1.150
1.131
1.140
39,994
+0.03(+2.70%)
Oct 24, 2022
1.140
1.160
1.080
1.110
174,843
-0.09(-7.50%)
Oct 21, 2022
1.190
1.220
1.190
1.200
22,175
+0.00(+0.00%)
Oct 20, 2022
1.210
1.220
1.190
1.200
22,441
-0.04(-3.23%)
Oct 19, 2022
1.210
1.250
1.210
1.240
56,449
-0.06(-4.62%)
Oct 18, 2022
1.300
1.320
1.260
1.300
23,400
+0.03(+2.36%)
Oct 17, 2022
1.270
1.290
1.260
1.270
26,385
+0.00(+0.00%)
Oct 14, 2022
1.280
1.320
1.260
1.270
10,924
+0.01(+0.79%)
Oct 13, 2022
1.210
1.280
1.210
1.260
37,154
-0.03(-2.70%)
Oct 12, 2022
1.305
1.310
1.290
1.295
33,575
-0.01(-0.61%)
Oct 11, 2022
1.330
1.330
1.283
1.303
31,840
-0.01(-0.54%)
Oct 10, 2022
1.270
1.350
1.270
1.310
52,241
-0.05(-3.68%)
Oct 07, 2022
1.410
1.410
1.360
1.360
29,847
-0.03(-2.51%)
Oct 06, 2022
1.380
1.410
1.360
1.395
19,967
-0.06(-4.12%)
Oct 05, 2022
1.450
1.490
1.430
1.455
8,040
+0.00(+0.28%)
Oct 04, 2022
1.430
1.460
1.420
1.451
50,854
+0.05(+3.65%)
Oct 03, 2022
1.390
1.400
1.390
1.400
9,531
+0.01(+0.71%)
Sep 30, 2022
1.360
1.410
1.360
1.390
31,015
-0.01(-0.36%)
Sep 29, 2022
1.360
1.430
1.360
1.395
11,648
-0.06(-3.80%)
Sep 28, 2022
1.480
1.480
1.430
1.450
116,184
-0.04(-2.84%)
Sep 27, 2022
1.530
1.540
1.490
1.492
105,886
-0.04(-2.77%)
Sep 26, 2022
1.510
1.550
1.510
1.535
29,814
+0.01(+0.99%)
Sep 23, 2022
1.500
1.560
1.500
1.520
24,979
-0.03(-1.94%)
Sep 22, 2022
1.550
1.590
1.550
1.550
21,800
+0.00(+0.00%)
Sep 21, 2022
1.619
1.620
1.550
1.550
140,746
-0.09(-5.49%)
Sep 20, 2022
1.620
1.680
1.620
1.640
18,931
+0.04(+2.50%)
Sep 19, 2022
1.590
1.650
1.590
1.600
27,439
-0.04(-2.44%)
Sep 16, 2022
1.621
1.670
1.621
1.640
17,049
-0.05(-2.95%)
Sep 15, 2022
1.750
1.750
1.680
1.690
48,246
-0.05(-2.87%)
Sep 14, 2022
1.750
1.750
1.720
1.740
104,242
-0.01(-0.57%)
Sep 13, 2022
1.760
1.800
1.750
1.750
42,800
-0.06(-3.53%)
Sep 12, 2022
1.810
1.840
1.800
1.814
13,556
+0.02(+1.34%)
Sep 09, 2022
1.830
1.830
1.790
1.790
6,094
+0.02(+1.13%)
Sep 08, 2022
1.775
1.790
1.760
1.770
86,805
-0.04(-2.32%)
Sep 07, 2022
1.800
1.830
1.720
1.812
8,199
-0.02(-0.98%)
Sep 06, 2022
1.840
1.860
1.800
1.830
101,355
-0.09(-4.69%)
Sep 02, 2022
1.960
1.960
1.910
1.920
7,196
-0.06(-3.03%)
Sep 01, 2022
1.960
1.980
1.900
1.980
26,151
-0.02(-1.00%)
Aug 31, 2022
2.030
2.030
2.000
2.000
44,857
-0.04(-1.96%)
Aug 30, 2022
2.100
2.100
2.030
2.040
107,435
-0.07(-3.32%)
Aug 29, 2022
2.050
2.120
2.050
2.110
71,784
+0.07(+3.43%)
Aug 26, 2022
2.050
2.090
2.040
2.040
27,704
-0.02(-0.73%)
Aug 25, 2022
2.000
2.070
2.000
2.055
23,666
+0.08(+3.79%)
Aug 24, 2022
1.970
2.010
1.930
1.980
102,155
-0.05(-2.46%)
Aug 23, 2022
2.069
2.090
2.030
2.030
20,714
-0.13(-6.02%)
Aug 22, 2022
2.200
2.200
2.110
2.160
20,614
-0.01(-0.46%)
Aug 19, 2022
2.350
2.350
2.100
2.170
42,423
+0.04(+1.88%)
Aug 18, 2022
2.170
2.170
2.120
2.130
18,364
-0.09(-4.05%)
Aug 17, 2022
2.180
2.220
2.180
2.220
7,359
-0.01(-0.31%)
Aug 16, 2022
2.170
2.230
2.170
2.227
53,375
+0.03(+1.23%)
Aug 15, 2022
2.230
2.230
2.180
2.200
28,224
-0.01(-0.45%)
Aug 12, 2022
2.190
2.223
2.190
2.210
134,493
+0.01(+0.45%)
Aug 11, 2022
2.210
2.220
2.180
2.200
20,055
-0.01(-0.45%)
Aug 10, 2022
2.145
2.250
2.145
2.210
12,328
+0.03(+1.38%)
Aug 09, 2022
2.220
2.240
2.180
2.180
63,509
-0.09(-3.88%)
Aug 08, 2022
2.230
2.280
2.230
2.268
39,403
+0.06(+2.62%)
Aug 05, 2022
2.260
2.260
2.210
2.210
59,946
-0.13(-5.56%)
Aug 04, 2022
2.290
2.350
2.290
2.340
136,492
+0.09(+4.00%)
Aug 03, 2022
2.240
2.260
2.200
2.250
82,630
+0.08(+3.45%)
Aug 02, 2022
2.170
2.179
2.135
2.175
96,012
-0.04(-1.87%)
Aug 01, 2022
2.150
2.280
2.150
2.216
97,171
+0.23(+11.66%)
Jul 29, 2022
1.950
1.985
1.950
1.985
64,965
+0.04(+1.79%)
Jul 28, 2022
1.980
1.980
1.930
1.950
63,576
-0.03(-1.52%)
Jul 27, 2022
1.990
1.990
1.950
1.980
86,374
-0.05(-2.46%)
Jul 26, 2022
2.040
2.079
2.010
2.030
10,461
+0.02(+1.00%)
Jul 25, 2022
2.020
2.050
2.010
2.010
15,952
-0.04(-1.95%)
Jul 22, 2022
2.100
2.100
2.050
2.050
28,756
-0.05(-2.15%)
Jul 21, 2022
2.070
2.120
2.070
2.095
7,032
-0.02(-1.18%)
Jul 20, 2022
2.110
2.120
2.100
2.120
42,750
-0.00(-0.24%)
Jul 19, 2022
2.130
2.130
2.100
2.125
23,412
-0.00(-0.23%)
Jul 18, 2022
2.165
2.210
2.120
2.130
17,412
+0.01(+0.47%)
Jul 15, 2022
2.140
2.150
2.110
2.120
126,628
+0.02(+0.71%)
Jul 14, 2022
2.110
2.120
2.090
2.105
21,421
+0.00(+0.24%)
Jul 13, 2022
2.120
2.120
2.060
2.100
23,515
-0.04(-1.87%)
Jul 12, 2022
2.110
2.208
2.110
2.140
22,393
+0.04(+1.90%)
Jul 11, 2022
2.160
2.160
2.100
2.100
28,042
-0.10(-4.55%)
Jul 08, 2022
2.260
2.260
2.182
2.200
33,270
-0.07(-3.30%)
Jul 07, 2022
2.208
2.290
2.180
2.275
109,407
+0.21(+9.90%)
Jul 06, 2022
2.110
2.110
2.045
2.070
68,310
-0.03(-1.43%)
Jul 05, 2022
2.100
2.140
2.060
2.100
85,206
-0.17(-7.48%)
Jul 01, 2022
2.210
2.300
2.210
2.270
39,877
-0.01(-0.44%)
Jun 30, 2022
2.245
2.280
2.200
2.280
55,329
+0.04(+1.79%)
Jun 29, 2022
2.230
2.300
2.210
2.240
97,800
-0.16(-6.50%)
Jun 28, 2022
2.420
2.450
2.390
2.396
97,541
+0.06(+2.38%)
Jun 27, 2022
2.300
2.380
2.300
2.340
101,042
+0.05(+2.41%)
Jun 24, 2022
2.200
2.300
2.200
2.285
129,776
+0.16(+7.28%)
Jun 23, 2022
2.110
2.170
2.110
2.130
176,509
+0.11(+5.71%)
Jun 22, 2022
1.980
2.029
1.980
2.015
80,528
+0.12(+6.05%)
Jun 21, 2022
1.895
1.920
1.880
1.900
62,588
-0.01(-0.52%)
Jun 17, 2022
1.870
1.922
1.870
1.910
28,252
+0.11(+6.05%)
Jun 16, 2022
1.800
1.850
1.800
1.801
51,320
-0.12(-6.44%)
Jun 15, 2022
1.870
1.925
1.870
1.925
97,598
+0.09(+4.72%)
Jun 14, 2022
1.920
1.920
1.790
1.838
77,800
+0.02(+1.00%)
Jun 13, 2022
1.860
1.890
1.820
1.820
81,670
-0.10(-5.21%)
Jun 10, 2022
1.910
1.930
1.890
1.920
82,122
+0.07(+3.78%)
Jun 09, 2022
1.830
1.880
1.830
1.850
84,446
-0.09(-4.64%)
Jun 08, 2022
1.950
1.950
1.910
1.940
33,076
+0.03(+1.57%)
Jun 07, 2022
1.910
1.910
1.860
1.910
63,063
+0.02(+1.06%)
Jun 06, 2022
1.970
1.970
1.890
1.890
47,129
-0.07(-3.57%)
Jun 03, 2022
1.961
2.030
1.950
1.960
53,748
+0.03(+1.60%)
Jun 02, 2022
1.950
1.990
1.910
1.929
27,320
+0.02(+1.00%)
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.