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
Ivanhoe Mines Ltd
(OP:
IVPAF
)
13.30
+0.21 (+1.60%)
Streaming Delayed Price
Updated: 1:43 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 08, 2023
9.300
9.305
9.070
9.250
25,945
+0.03(+0.29%)
May 05, 2023
8.782
9.340
8.782
9.223
132,539
+0.50(+5.77%)
May 04, 2023
8.810
8.890
8.659
8.720
70,903
-0.08(-0.97%)
May 03, 2023
8.732
8.880
8.680
8.805
24,158
-0.02(-0.17%)
May 02, 2023
8.750
8.900
8.730
8.820
25,634
-0.06(-0.68%)
May 01, 2023
8.820
8.920
8.810
8.880
21,718
+0.22(+2.54%)
Apr 28, 2023
8.860
8.860
8.650
8.660
57,938
-0.32(-3.56%)
Apr 27, 2023
8.890
9.008
8.760
8.980
57,049
+0.23(+2.63%)
Apr 26, 2023
8.760
8.900
8.713
8.750
40,491
+0.05(+0.57%)
Apr 25, 2023
8.600
8.753
8.430
8.700
57,891
+0.01(+0.12%)
Apr 24, 2023
8.850
8.850
8.680
8.690
29,436
-0.17(-1.92%)
Apr 21, 2023
8.950
8.950
8.812
8.860
50,004
-0.14(-1.56%)
Apr 20, 2023
9.320
9.430
8.970
9.000
48,623
-0.39(-4.15%)
Apr 19, 2023
9.740
9.740
9.320
9.390
92,384
-0.33(-3.44%)
Apr 18, 2023
9.350
9.725
9.322
9.725
109,108
+0.38(+4.01%)
Apr 17, 2023
9.420
9.500
9.000
9.350
90,067
+0.04(+0.43%)
Apr 14, 2023
9.400
9.490
9.246
9.310
41,638
-0.08(-0.85%)
Apr 13, 2023
9.104
9.450
9.104
9.390
507,650
+0.43(+4.80%)
Apr 12, 2023
8.600
9.100
8.600
8.960
11,538
+0.11(+1.21%)
Apr 11, 2023
8.835
8.970
8.770
8.852
128,379
+0.10(+1.17%)
Apr 10, 2023
8.700
8.760
8.615
8.750
16,203
-0.04(-0.46%)
Apr 06, 2023
9.140
9.140
8.750
8.790
63,927
-0.35(-3.83%)
Apr 05, 2023
9.145
9.150
8.860
9.140
46,125
+0.01(+0.11%)
Apr 04, 2023
9.104
9.280
8.995
9.130
65,452
-0.07(-0.76%)
Apr 03, 2023
9.082
9.337
9.080
9.200
85,208
+0.15(+1.66%)
Mar 31, 2023
8.900
9.150
8.900
9.050
69,770
+0.15(+1.69%)
Mar 30, 2023
8.720
8.920
8.720
8.900
110,282
+0.26(+3.01%)
Mar 29, 2023
8.520
8.710
8.500
8.640
61,553
+0.25(+2.98%)
Mar 28, 2023
8.530
8.570
8.370
8.390
35,833
-0.02(-0.24%)
Mar 27, 2023
8.350
8.480
8.250
8.410
461,472
+0.09(+1.08%)
Mar 24, 2023
8.120
8.330
8.030
8.320
21,793
+0.12(+1.46%)
Mar 23, 2023
8.350
8.494
8.200
8.200
23,486
-0.18(-2.15%)
Mar 22, 2023
8.400
8.580
8.300
8.380
31,174
-0.11(-1.30%)
Mar 21, 2023
8.410
8.550
8.307
8.490
43,841
+0.03(+0.35%)
Mar 20, 2023
8.200
8.550
8.130
8.460
94,194
+0.36(+4.44%)
Mar 17, 2023
7.780
8.240
7.780
8.100
51,354
+0.15(+1.89%)
Mar 16, 2023
7.800
7.950
7.700
7.950
47,164
+0.18(+2.32%)
Mar 15, 2023
8.110
8.290
7.520
7.770
740,219
-0.70(-8.26%)
Mar 14, 2023
8.280
8.500
8.280
8.470
56,732
+0.32(+3.93%)
Mar 13, 2023
7.970
8.170
7.870
8.150
71,251
+0.12(+1.49%)
Mar 10, 2023
8.100
8.255
7.920
8.030
87,225
-0.22(-2.67%)
Mar 09, 2023
8.580
8.610
8.190
8.250
157,549
-0.33(-3.85%)
Mar 08, 2023
8.600
8.720
8.530
8.580
72,094
+0.02(+0.23%)
Mar 07, 2023
8.824
8.945
8.505
8.560
105,345
-0.34(-3.87%)
Mar 06, 2023
9.070
9.070
8.830
8.905
65,748
-0.25(-2.68%)
Mar 03, 2023
8.830
9.254
8.830
9.150
310,054
+0.33(+3.68%)
Mar 02, 2023
8.700
8.875
8.570
8.825
45,327
+0.02(+0.19%)
Mar 01, 2023
8.360
8.870
8.360
8.808
84,051
+0.44(+5.23%)
Feb 28, 2023
8.420
8.600
8.369
8.370
286,326
-0.06(-0.71%)
Feb 27, 2023
8.291
8.510
8.180
8.430
65,017
+0.31(+3.82%)
Feb 24, 2023
8.110
8.210
7.895
8.120
81,136
-0.15(-1.81%)
Feb 23, 2023
8.780
8.940
8.240
8.270
200,501
-0.61(-6.87%)
Feb 22, 2023
9.000
9.010
8.708
8.880
78,341
-0.20(-2.20%)
Feb 21, 2023
9.200
9.435
9.014
9.080
22,798
-0.22(-2.37%)
Feb 17, 2023
9.270
9.342
9.160
9.300
24,930
-0.06(-0.64%)
Feb 16, 2023
9.139
9.470
9.139
9.360
74,773
+0.09(+0.97%)
Feb 15, 2023
9.170
9.289
8.950
9.270
112,002
+0.16(+1.76%)
Feb 14, 2023
8.806
9.140
8.806
9.110
68,255
+0.21(+2.36%)
Feb 13, 2023
8.750
9.020
8.730
8.900
46,215
+0.15(+1.71%)
Feb 10, 2023
8.989
8.989
8.640
8.750
25,188
-0.21(-2.34%)
Feb 09, 2023
8.800
9.080
8.800
8.960
133,327
+0.13(+1.47%)
Feb 08, 2023
8.950
9.000
8.815
8.830
142,217
-0.10(-1.12%)
Feb 07, 2023
8.780
9.010
8.650
8.930
40,810
+0.14(+1.59%)
Feb 06, 2023
9.070
9.070
8.720
8.790
187,204
-0.31(-3.41%)
Feb 03, 2023
9.230
9.230
9.015
9.100
98,143
-0.31(-3.29%)
Feb 02, 2023
9.456
9.560
9.280
9.410
333,084
+0.01(+0.11%)
Feb 01, 2023
9.490
9.530
9.150
9.400
304,444
+0.02(+0.21%)
Jan 31, 2023
8.610
9.400
8.610
9.380
204,140
+0.70(+8.06%)
Jan 30, 2023
8.860
9.040
8.670
8.680
83,519
-0.19(-2.15%)
Jan 27, 2023
9.340
9.340
8.860
8.871
103,099
-0.45(-4.82%)
Jan 26, 2023
9.330
9.390
9.280
9.320
103,910
+0.06(+0.65%)
Jan 25, 2023
9.310
9.320
9.110
9.260
48,887
-0.02(-0.22%)
Jan 24, 2023
9.310
9.310
9.000
9.280
52,806
-0.03(-0.34%)
Jan 23, 2023
9.290
9.312
9.130
9.312
65,722
+0.08(+0.88%)
Jan 20, 2023
9.000
9.246
8.980
9.230
126,321
+0.24(+2.69%)
Jan 19, 2023
9.100
9.100
8.800
8.988
41,726
+0.05(+0.54%)
Jan 18, 2023
9.380
9.390
8.860
8.940
65,082
+0.22(+2.52%)
Jan 17, 2023
8.671
9.000
8.650
8.720
78,878
-0.22(-2.46%)
Jan 13, 2023
8.945
8.960
8.850
8.940
32,525
-0.06(-0.67%)
Jan 12, 2023
8.871
9.010
8.730
9.000
65,702
+0.14(+1.59%)
Jan 11, 2023
9.000
9.100
8.807
8.860
64,723
-0.10(-1.12%)
Jan 10, 2023
8.425
8.960
8.381
8.960
78,108
+0.51(+6.04%)
Jan 09, 2023
8.130
8.730
8.130
8.450
77,183
-0.07(-0.82%)
Jan 06, 2023
8.350
8.837
8.350
8.520
127,972
+0.40(+4.93%)
Jan 05, 2023
7.900
8.122
7.815
8.120
25,338
+0.04(+0.50%)
Jan 04, 2023
8.100
8.107
7.850
8.080
26,226
+0.11(+1.38%)
Jan 03, 2023
7.920
8.160
7.920
7.970
96,253
+0.07(+0.89%)
Dec 30, 2022
8.100
8.100
7.890
7.900
28,540
-0.08(-1.00%)
Dec 29, 2022
8.030
8.070
7.958
7.980
28,804
+0.15(+1.92%)
Dec 28, 2022
7.900
7.960
7.810
7.830
38,595
+0.00(+0.00%)
Dec 27, 2022
7.940
8.000
7.770
7.830
59,504
+0.14(+1.82%)
Dec 23, 2022
7.650
7.750
7.410
7.690
269,744
+0.09(+1.18%)
Dec 22, 2022
8.000
8.010
7.600
7.600
411,850
-0.57(-6.98%)
Dec 21, 2022
7.480
8.180
7.430
8.170
365,858
+0.85(+11.69%)
Dec 20, 2022
8.220
8.300
7.260
7.315
356,315
-0.99(-11.87%)
Dec 19, 2022
8.380
8.462
8.205
8.300
79,197
-0.08(-0.95%)
Dec 16, 2022
7.810
8.390
7.810
8.380
147,833
+0.39(+4.82%)
Dec 15, 2022
8.903
8.920
7.880
7.995
197,746
-1.07(-11.78%)
Dec 14, 2022
9.190
9.190
8.930
9.063
151,580
-0.01(-0.08%)
Dec 13, 2022
9.000
9.291
9.000
9.070
211,954
+0.09(+0.95%)
Dec 12, 2022
8.380
8.985
8.380
8.985
136,348
+0.05(+0.62%)
Dec 09, 2022
8.765
9.020
8.720
8.930
48,334
+0.11(+1.25%)
Dec 08, 2022
8.940
9.150
8.820
8.820
104,583
+0.09(+1.03%)
Dec 07, 2022
9.150
9.150
8.590
8.730
135,752
+0.02(+0.23%)
Dec 06, 2022
8.720
8.800
8.630
8.710
266,493
-0.01(-0.11%)
Dec 05, 2022
9.103
9.103
8.700
8.720
37,421
-0.38(-4.18%)
Dec 02, 2022
8.950
9.100
8.750
9.100
130,731
+0.17(+1.93%)
Dec 01, 2022
9.000
9.090
8.810
8.928
245,687
-0.00(-0.02%)
Nov 30, 2022
8.090
8.960
8.090
8.930
259,173
+0.48(+5.68%)
Nov 29, 2022
8.399
8.540
8.300
8.450
50,410
+0.08(+0.96%)
Nov 28, 2022
8.360
8.530
8.265
8.370
407,889
-0.17(-1.99%)
Nov 25, 2022
8.312
8.540
8.240
8.540
19,279
+0.26(+3.17%)
Nov 23, 2022
8.090
8.290
8.090
8.278
73,582
+0.10(+1.20%)
Nov 22, 2022
7.940
8.195
7.940
8.180
127,242
+0.25(+3.15%)
Nov 21, 2022
7.750
7.940
7.620
7.930
66,231
+0.16(+2.06%)
Nov 18, 2022
7.580
7.850
7.580
7.770
36,079
-0.06(-0.77%)
Nov 17, 2022
7.990
8.000
7.753
7.830
52,880
-0.27(-3.30%)
Nov 16, 2022
8.102
8.200
8.060
8.097
233,928
-0.22(-2.62%)
Nov 15, 2022
8.415
8.415
8.227
8.315
103,752
+0.03(+0.30%)
Nov 14, 2022
8.320
8.630
7.850
8.290
80,662
-0.21(-2.47%)
Nov 11, 2022
8.405
8.660
8.290
8.500
314,479
+0.34(+4.17%)
Nov 10, 2022
8.250
8.355
8.100
8.160
506,462
+0.30(+3.82%)
Nov 09, 2022
8.079
8.082
7.840
7.860
46,065
-0.26(-3.20%)
Nov 08, 2022
7.780
8.170
7.760
8.120
83,151
+0.42(+5.45%)
Nov 07, 2022
7.240
7.710
7.240
7.700
102,251
+0.01(+0.13%)
Nov 04, 2022
7.500
7.850
7.400
7.690
210,513
+0.67(+9.54%)
Nov 03, 2022
6.850
7.090
6.800
7.020
21,428
+0.06(+0.86%)
Nov 02, 2022
7.530
7.530
6.946
6.960
95,121
-0.29(-4.00%)
Nov 01, 2022
7.210
7.320
7.140
7.250
55,379
+0.32(+4.62%)
Oct 31, 2022
7.060
7.150
6.840
6.930
38,126
-0.23(-3.21%)
Oct 28, 2022
7.110
7.170
6.880
7.160
55,935
-0.11(-1.45%)
Oct 27, 2022
7.015
7.270
7.015
7.265
191,270
+0.20(+2.76%)
Oct 26, 2022
7.200
7.200
6.830
7.070
143,934
+0.28(+4.12%)
Oct 25, 2022
6.690
6.800
6.580
6.790
34,439
+0.25(+3.74%)
Oct 24, 2022
6.870
6.870
6.460
6.545
38,753
-0.22(-3.32%)
Oct 21, 2022
6.320
6.800
6.320
6.770
62,782
+0.50(+7.97%)
Oct 20, 2022
6.303
6.620
6.237
6.270
59,707
+0.03(+0.48%)
Oct 19, 2022
6.287
6.320
6.195
6.240
8,416
-0.12(-1.89%)
Oct 18, 2022
6.600
6.611
6.330
6.360
22,564
-0.18(-2.75%)
Oct 17, 2022
6.619
6.695
6.530
6.540
50,855
+0.04(+0.62%)
Oct 14, 2022
6.529
6.550
6.440
6.500
15,808
-0.17(-2.55%)
Oct 13, 2022
6.171
6.670
6.161
6.670
207,367
+0.29(+4.48%)
Oct 12, 2022
6.320
6.460
6.303
6.384
73,856
+0.02(+0.37%)
Oct 11, 2022
6.100
6.500
6.100
6.361
98,496
-0.06(-0.93%)
Oct 10, 2022
6.810
6.810
6.400
6.420
33,162
-0.06(-0.93%)
Oct 07, 2022
6.500
6.680
6.440
6.480
21,909
-0.24(-3.57%)
Oct 06, 2022
6.870
6.870
6.690
6.720
69,596
-0.20(-2.82%)
Oct 05, 2022
6.900
6.950
6.767
6.915
80,837
-0.10(-1.50%)
Oct 04, 2022
7.180
7.250
6.940
7.020
33,673
-0.04(-0.57%)
Oct 03, 2022
6.320
7.146
6.320
7.060
187,208
+0.63(+9.80%)
Sep 30, 2022
6.280
6.519
6.280
6.430
52,995
+0.21(+3.38%)
Sep 29, 2022
6.280
6.340
5.960
6.220
19,558
-0.12(-1.85%)
Sep 28, 2022
5.950
6.337
5.910
6.337
93,349
+0.38(+6.33%)
Sep 27, 2022
5.900
6.145
5.900
5.960
95,022
+0.04(+0.68%)
Sep 26, 2022
5.890
6.060
5.800
5.920
94,270
-0.01(-0.17%)
Sep 23, 2022
6.030
6.106
5.800
5.930
153,286
-0.49(-7.63%)
Sep 22, 2022
6.645
6.645
6.348
6.420
182,005
-0.11(-1.68%)
Sep 21, 2022
6.629
6.730
6.490
6.530
66,284
-0.08(-1.21%)
Sep 20, 2022
6.585
6.620
6.476
6.610
115,164
-0.11(-1.64%)
Sep 19, 2022
6.740
6.740
6.449
6.720
48,019
-0.04(-0.59%)
Sep 16, 2022
6.500
6.760
6.470
6.760
23,131
+0.03(+0.45%)
Sep 15, 2022
6.755
6.890
6.670
6.730
36,045
-0.13(-1.90%)
Sep 14, 2022
6.850
6.900
6.780
6.860
88,823
+0.00(+0.00%)
Sep 13, 2022
6.935
7.230
6.850
6.860
66,428
-0.37(-5.12%)
Sep 12, 2022
6.790
7.230
6.790
7.230
337,512
+0.23(+3.29%)
Sep 09, 2022
6.662
7.003
6.650
7.000
368,895
+0.47(+7.20%)
Sep 08, 2022
6.380
6.530
6.150
6.530
57,849
+0.33(+5.32%)
Sep 07, 2022
6.050
6.210
5.979
6.200
85,450
+0.02(+0.33%)
Sep 06, 2022
6.335
6.398
6.180
6.180
71,649
+0.00(+0.00%)
Sep 02, 2022
6.025
6.250
6.020
6.180
47,356
+0.16(+2.66%)
Sep 01, 2022
6.560
6.560
6.005
6.020
108,343
-0.40(-6.23%)
Aug 31, 2022
6.440
6.543
6.400
6.420
98,820
-0.08(-1.23%)
Aug 30, 2022
6.850
6.850
6.400
6.500
72,614
-0.43(-6.20%)
Aug 29, 2022
6.965
7.010
6.850
6.929
58,820
+0.01(+0.21%)
Aug 26, 2022
7.285
7.285
6.868
6.915
117,321
-0.25(-3.56%)
Aug 25, 2022
6.900
7.230
6.700
7.170
110,822
+0.26(+3.77%)
Aug 24, 2022
6.400
6.950
6.400
6.910
78,559
-0.01(-0.15%)
Aug 23, 2022
6.599
6.950
6.599
6.920
111,402
+0.40(+6.13%)
Aug 22, 2022
6.610
6.800
6.500
6.520
32,907
-0.24(-3.55%)
Aug 19, 2022
6.950
7.060
6.670
6.760
77,169
-0.29(-4.11%)
Aug 18, 2022
6.690
7.120
6.690
7.050
138,823
+0.24(+3.52%)
Aug 17, 2022
6.700
6.920
6.655
6.810
168,267
-0.06(-0.87%)
Aug 16, 2022
6.475
6.880
6.475
6.870
54,515
+0.23(+3.46%)
Aug 15, 2022
7.060
7.060
6.620
6.640
101,098
-0.41(-5.82%)
Aug 12, 2022
6.830
7.088
6.760
7.050
60,626
+0.16(+2.32%)
Aug 11, 2022
6.930
7.104
6.890
6.890
72,994
-0.18(-2.55%)
Aug 10, 2022
6.870
7.100
6.830
7.070
76,606
+0.37(+5.52%)
Aug 09, 2022
6.684
6.727
6.580
6.700
91,047
+0.04(+0.60%)
Aug 08, 2022
6.370
6.700
6.350
6.660
63,542
+0.42(+6.73%)
Aug 05, 2022
5.890
6.270
5.890
6.240
77,975
+0.27(+4.45%)
Aug 04, 2022
5.880
6.171
5.880
5.974
30,912
+0.01(+0.23%)
Aug 03, 2022
5.790
6.103
5.790
5.960
53,982
-0.07(-1.08%)
Aug 02, 2022
6.185
6.190
5.917
6.025
44,751
-0.08(-1.39%)
Aug 01, 2022
5.955
6.300
5.955
6.110
32,387
-0.10(-1.61%)
Jul 29, 2022
5.960
6.270
5.868
6.210
138,497
+0.48(+8.34%)
Jul 28, 2022
5.830
5.974
5.580
5.732
60,590
-0.13(-2.19%)
Jul 27, 2022
5.339
5.870
5.330
5.860
88,956
+0.54(+10.15%)
Jul 26, 2022
5.390
5.420
5.223
5.320
57,982
-0.04(-0.75%)
Jul 25, 2022
5.370
5.410
5.280
5.360
63,610
+0.06(+1.13%)
Jul 22, 2022
5.230
5.485
5.230
5.300
81,812
-0.12(-2.21%)
Jul 21, 2022
5.297
5.420
5.200
5.420
48,614
+0.00(+0.09%)
Jul 20, 2022
4.900
5.580
4.900
5.415
65,459
-0.08(-1.55%)
Jul 19, 2022
5.250
5.500
5.200
5.500
35,393
+0.18(+3.38%)
Jul 18, 2022
5.375
5.475
5.140
5.320
109,295
+0.19(+3.70%)
Jul 15, 2022
5.135
5.135
4.900
5.130
113,738
+0.13(+2.60%)
Jul 14, 2022
5.200
5.400
5.000
5.000
159,371
-0.46(-8.42%)
Jul 13, 2022
5.400
5.575
5.330
5.460
116,986
+0.05(+1.02%)
Jul 12, 2022
5.520
5.520
5.360
5.405
93,065
-0.19(-3.48%)
Jul 11, 2022
5.450
5.730
5.450
5.600
39,709
-0.26(-4.36%)
Jul 08, 2022
6.130
6.130
5.765
5.855
124,861
-0.24(-4.02%)
Jul 07, 2022
5.695
6.130
5.695
6.100
219,318
+0.55(+9.91%)
Jul 06, 2022
5.350
5.578
5.220
5.550
152,909
+0.22(+4.13%)
Jul 05, 2022
5.700
5.755
5.245
5.330
597,692
-0.40(-6.98%)
Jul 01, 2022
5.680
5.750
5.670
5.730
28,515
+0.01(+0.17%)
Jun 30, 2022
5.440
5.800
5.440
5.720
61,568
-0.09(-1.55%)
Jun 29, 2022
6.100
6.100
5.800
5.810
62,156
-0.14(-2.35%)
Jun 28, 2022
6.342
6.460
5.950
5.950
117,835
-0.26(-4.22%)
Jun 27, 2022
5.945
6.330
5.850
6.212
139,448
+0.39(+6.74%)
Jun 24, 2022
5.520
5.940
5.520
5.820
122,715
+0.30(+5.43%)
Jun 23, 2022
5.910
5.910
5.440
5.520
704,189
-0.37(-6.28%)
Jun 22, 2022
6.400
6.400
5.850
5.890
395,407
-0.62(-9.53%)
Jun 21, 2022
6.360
6.640
6.360
6.510
257,263
+0.02(+0.31%)
Jun 17, 2022
6.570
6.750
6.401
6.490
135,020
-0.12(-1.89%)
Jun 16, 2022
6.963
6.963
6.520
6.615
158,018
-0.55(-7.74%)
Jun 15, 2022
7.400
7.400
7.030
7.170
79,907
+0.09(+1.27%)
Jun 14, 2022
7.560
7.560
6.810
7.080
79,294
-0.11(-1.53%)
Jun 13, 2022
7.420
7.900
7.138
7.190
167,023
-0.64(-8.17%)
Jun 10, 2022
7.800
8.100
7.760
7.830
78,228
-0.16(-2.00%)
Jun 09, 2022
8.600
8.600
7.990
7.990
227,686
-0.28(-3.41%)
Jun 08, 2022
8.405
8.460
8.120
8.272
44,855
-0.23(-2.68%)
Jun 07, 2022
8.550
8.550
8.420
8.500
60,506
+0.00(+0.00%)
Jun 06, 2022
8.200
8.556
8.200
8.500
83,059
+0.33(+4.05%)
Jun 03, 2022
8.300
8.350
8.100
8.169
185,343
-0.14(-1.70%)
Jun 02, 2022
7.948
8.345
7.760
8.310
190,159
+0.73(+9.63%)
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.