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
Charlotte's Web Holdings Inc
(OP:
CWBHF
)
0.1659
+0.0029 (+1.78%)
Streaming Delayed Price
Updated: 2:39 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 28, 2021
4.200
4.790
4.200
4.770
573,163
+0.35(+8.04%)
May 27, 2021
4.200
4.430
4.091
4.415
234,362
+0.26(+6.37%)
May 26, 2021
3.850
4.160
3.801
4.151
248,764
+0.25(+6.43%)
May 25, 2021
3.830
3.900
3.693
3.900
184,415
+0.15(+4.00%)
May 24, 2021
3.570
4.000
3.570
3.750
123,313
+0.01(+0.37%)
May 21, 2021
3.390
3.750
3.390
3.736
161,163
+0.18(+4.95%)
May 20, 2021
3.570
3.600
3.480
3.560
125,383
+0.00(+0.00%)
May 19, 2021
3.585
3.670
3.420
3.560
154,673
-0.01(-0.28%)
May 18, 2021
3.420
3.600
3.360
3.570
165,173
+0.16(+4.69%)
May 17, 2021
3.220
3.450
3.160
3.410
230,834
+0.14(+4.28%)
May 14, 2021
3.340
3.450
3.227
3.270
216,561
-0.01(-0.30%)
May 13, 2021
3.320
3.470
3.150
3.280
321,581
-0.08(-2.24%)
May 12, 2021
3.615
3.705
3.348
3.355
426,153
-0.26(-7.08%)
May 11, 2021
3.650
3.960
3.570
3.611
427,102
-0.36(-9.04%)
May 10, 2021
3.980
4.100
3.935
3.970
364,542
-0.00(-0.01%)
May 07, 2021
3.900
4.040
3.790
3.970
296,445
+0.13(+3.39%)
May 06, 2021
3.765
3.990
3.765
3.840
232,392
-0.09(-2.29%)
May 05, 2021
4.032
4.070
3.850
3.930
187,157
-0.07(-1.87%)
May 04, 2021
3.850
4.005
3.750
4.005
299,503
+0.10(+2.68%)
May 03, 2021
4.010
4.150
3.850
3.900
307,942
-0.11(-2.74%)
Apr 30, 2021
4.060
4.152
3.950
4.010
225,900
-0.05(-1.23%)
Apr 29, 2021
3.930
4.140
3.920
4.060
353,542
+0.13(+3.31%)
Apr 28, 2021
3.920
3.940
3.570
3.930
167,073
+0.06(+1.54%)
Apr 27, 2021
3.950
4.041
3.820
3.870
421,982
-0.07(-1.76%)
Apr 26, 2021
4.102
4.210
3.930
3.940
311,935
-0.07(-1.75%)
Apr 23, 2021
3.950
4.085
3.950
4.010
119,800
+0.04(+0.92%)
Apr 22, 2021
4.000
4.150
3.950
3.974
225,502
-0.01(-0.16%)
Apr 21, 2021
3.880
4.005
3.770
3.980
267,197
+0.08(+1.98%)
Apr 20, 2021
4.030
4.050
3.850
3.903
389,935
-0.11(-2.69%)
Apr 19, 2021
4.040
4.120
3.950
4.011
263,926
-0.05(-1.22%)
Apr 16, 2021
4.100
4.150
3.920
4.060
338,100
-0.04(-0.99%)
Apr 15, 2021
4.260
4.270
4.050
4.100
192,241
-0.08(-1.90%)
Apr 14, 2021
4.070
4.270
4.070
4.180
365,915
-0.00(-0.12%)
Apr 13, 2021
4.172
4.300
4.100
4.185
326,947
-0.12(-2.67%)
Apr 12, 2021
4.510
4.515
4.210
4.300
282,561
-0.21(-4.59%)
Apr 09, 2021
4.470
4.610
4.320
4.507
280,600
+0.04(+0.83%)
Apr 08, 2021
4.140
4.480
4.140
4.470
275,710
+0.11(+2.53%)
Apr 07, 2021
4.750
4.750
4.294
4.360
263,132
-0.28(-5.98%)
Apr 06, 2021
4.660
4.850
4.600
4.637
187,960
-0.02(-0.49%)
Apr 05, 2021
4.500
4.830
4.500
4.660
343,483
+0.13(+2.87%)
Apr 01, 2021
4.450
4.650
4.450
4.530
186,400
+0.03(+0.67%)
Mar 31, 2021
4.400
4.750
4.400
4.500
241,208
+0.10(+2.27%)
Mar 30, 2021
4.500
4.520
4.300
4.400
291,084
-0.12(-2.65%)
Mar 29, 2021
4.800
4.830
4.500
4.520
186,636
-0.18(-3.91%)
Mar 26, 2021
4.750
4.800
4.605
4.704
173,900
+0.01(+0.30%)
Mar 25, 2021
4.420
4.750
4.375
4.690
354,246
+0.27(+6.11%)
Mar 24, 2021
4.300
4.790
4.300
4.420
304,701
-0.14(-3.07%)
Mar 23, 2021
4.950
4.950
4.530
4.560
223,334
-0.20(-4.20%)
Mar 22, 2021
5.000
5.000
4.700
4.760
336,187
-0.17(-3.45%)
Mar 19, 2021
4.990
5.280
4.849
4.930
276,500
-0.19(-3.71%)
Mar 18, 2021
5.150
5.390
5.000
5.120
312,995
-0.09(-1.81%)
Mar 17, 2021
5.140
5.250
4.911
5.214
305,356
+0.07(+1.45%)
Mar 16, 2021
5.050
5.190
4.939
5.140
365,013
+0.09(+1.79%)
Mar 15, 2021
5.190
5.203
4.860
5.050
352,636
+0.12(+2.42%)
Mar 12, 2021
4.760
4.960
4.600
4.930
308,400
+0.09(+1.86%)
Mar 11, 2021
4.596
4.853
4.547
4.840
423,785
+0.34(+7.56%)
Mar 10, 2021
4.800
5.000
4.356
4.500
565,679
-0.21(-4.42%)
Mar 09, 2021
4.480
4.740
4.415
4.708
388,442
+0.34(+7.73%)
Mar 08, 2021
4.590
4.670
4.340
4.370
357,721
-0.21(-4.59%)
Mar 05, 2021
4.761
4.900
4.065
4.580
879,100
-0.14(-2.97%)
Mar 04, 2021
4.850
5.000
4.400
4.720
746,385
-0.10(-2.01%)
Mar 03, 2021
4.975
5.100
4.770
4.817
491,535
-0.02(-0.38%)
Mar 02, 2021
5.100
5.150
4.820
4.835
272,578
-0.09(-1.93%)
Mar 01, 2021
5.000
5.140
4.790
4.930
418,551
+0.23(+4.89%)
Feb 26, 2021
4.900
5.050
4.670
4.700
511,500
-0.20(-4.15%)
Feb 25, 2021
5.000
5.280
4.870
4.904
430,581
-0.30(-5.70%)
Feb 24, 2021
5.250
5.410
5.050
5.200
361,179
-0.05(-0.95%)
Feb 23, 2021
5.390
5.410
4.760
5.250
901,029
-0.38(-6.75%)
Feb 22, 2021
5.650
5.675
5.350
5.630
346,529
-0.07(-1.17%)
Feb 19, 2021
5.220
5.830
5.200
5.697
670,500
+0.52(+9.97%)
Feb 18, 2021
5.300
5.480
5.000
5.180
670,211
-0.26(-4.78%)
Feb 17, 2021
5.800
5.800
5.300
5.440
458,606
-0.31(-5.44%)
Feb 16, 2021
5.449
5.950
5.400
5.753
717,415
+0.31(+5.61%)
Feb 12, 2021
5.700
5.833
5.300
5.447
783,000
-0.24(-4.26%)
Feb 11, 2021
6.880
6.900
5.391
5.690
1,889,900
-0.96(-14.44%)
Feb 10, 2021
6.280
7.000
5.770
6.650
2,122,315
+0.50(+8.13%)
Feb 09, 2021
5.320
6.410
5.320
6.150
1,797,452
+0.77(+14.31%)
Feb 08, 2021
4.950
5.400
4.950
5.380
824,517
+0.43(+8.67%)
Feb 05, 2021
5.110
5.160
4.900
4.951
573,000
-0.07(-1.38%)
Feb 04, 2021
4.900
5.082
4.750
5.020
838,600
+0.22(+4.58%)
Feb 03, 2021
4.500
4.980
4.500
4.800
934,501
+0.32(+7.14%)
Feb 02, 2021
4.080
4.489
4.060
4.480
411,959
+0.42(+10.34%)
Feb 01, 2021
4.099
4.150
4.000
4.060
422,371
+0.04(+1.00%)
Jan 29, 2021
4.000
4.230
3.950
4.020
456,400
-0.15(-3.61%)
Jan 28, 2021
4.000
4.300
4.000
4.170
419,220
+0.02(+0.59%)
Jan 27, 2021
4.200
4.330
4.000
4.146
504,853
-0.05(-1.29%)
Jan 26, 2021
4.090
4.460
4.090
4.200
718,614
-0.20(-4.55%)
Jan 25, 2021
4.730
4.750
4.300
4.400
583,908
-0.31(-6.58%)
Jan 22, 2021
4.850
5.000
4.680
4.710
350,900
-0.29(-5.75%)
Jan 21, 2021
4.920
5.036
4.690
4.997
498,776
+0.09(+1.77%)
Jan 20, 2021
4.770
4.970
4.730
4.910
440,926
+0.18(+3.71%)
Jan 19, 2021
4.720
4.980
4.575
4.734
508,274
-0.07(-1.37%)
Jan 15, 2021
4.800
5.045
4.620
4.800
690,000
+0.01(+0.31%)
Jan 14, 2021
4.330
4.970
4.330
4.785
819,978
+0.24(+5.16%)
Jan 13, 2021
4.462
4.660
4.333
4.550
471,544
+0.02(+0.44%)
Jan 12, 2021
4.750
4.800
4.324
4.530
673,692
-0.08(-1.63%)
Jan 11, 2021
4.390
4.720
4.300
4.605
720,013
+0.22(+4.90%)
Jan 08, 2021
4.700
4.700
4.300
4.390
742,500
-0.25(-5.33%)
Jan 07, 2021
4.500
4.730
4.500
4.637
715,242
+0.25(+5.63%)
Jan 06, 2021
4.540
4.650
4.160
4.390
1,482,482
+0.31(+7.60%)
Jan 05, 2021
3.711
4.110
3.590
4.080
1,069,843
+0.41(+11.17%)
Jan 04, 2021
3.300
3.680
3.300
3.670
810,928
+0.37(+11.20%)
Dec 31, 2020
3.300
3.300
3.300
752,067
-0.26(-7.33%)
Dec 30, 2020
3.570
3.650
3.520
3.561
752,067
-0.08(-2.16%)
Dec 29, 2020
3.750
3.965
3.570
3.640
644,007
-0.17(-4.46%)
Dec 28, 2020
3.880
4.120
3.800
3.810
470,447
-0.15(-3.79%)
Dec 24, 2020
4.100
4.120
3.910
3.960
225,200
-0.14(-3.41%)
Dec 23, 2020
3.750
4.205
3.750
4.100
545,589
+0.22(+5.67%)
Dec 22, 2020
4.010
4.150
3.850
3.880
703,591
-0.17(-4.08%)
Dec 21, 2020
4.180
4.240
4.000
4.045
641,141
-0.21(-5.04%)
Dec 18, 2020
4.560
4.560
4.190
4.260
500,300
-0.15(-3.40%)
Dec 17, 2020
4.551
4.690
4.350
4.410
273,669
-0.13(-2.86%)
Dec 16, 2020
4.700
4.700
4.350
4.540
346,612
-0.01(-0.22%)
Dec 15, 2020
3.880
4.550
3.835
4.550
588,604
+0.23(+5.32%)
Dec 14, 2020
4.580
4.720
4.300
4.320
548,907
-0.26(-5.72%)
Dec 11, 2020
4.730
4.850
4.540
4.582
324,100
-0.23(-4.74%)
Dec 10, 2020
4.670
4.923
4.650
4.810
346,823
+0.16(+3.44%)
Dec 09, 2020
5.000
5.080
4.500
4.650
739,149
-0.40(-7.92%)
Dec 08, 2020
5.400
5.400
4.940
5.050
417,734
-0.16(-3.00%)
Dec 07, 2020
5.530
5.530
5.100
5.206
397,658
-0.07(-1.40%)
Dec 04, 2020
5.200
5.610
5.165
5.280
479,600
+0.01(+0.19%)
Dec 03, 2020
5.000
5.500
5.000
5.270
339,910
+0.06(+1.15%)
Dec 02, 2020
4.880
5.330
4.680
5.210
402,880
+0.33(+6.76%)
Dec 01, 2020
5.670
5.670
4.870
4.880
467,484
-0.36(-6.87%)
Nov 30, 2020
5.350
5.410
5.090
5.240
646,150
+0.00(+0.01%)
Nov 27, 2020
5.310
5.310
4.930
5.239
452,000
+0.39(+8.14%)
Nov 25, 2020
4.850
4.933
4.800
4.845
325,300
+0.00(+0.10%)
Nov 24, 2020
4.550
4.930
4.550
4.840
630,389
+0.32(+7.08%)
Nov 23, 2020
4.190
4.600
4.190
4.520
380,939
+0.15(+3.43%)
Nov 20, 2020
4.534
4.780
4.370
4.370
410,500
-0.23(-5.00%)
Nov 19, 2020
4.466
4.850
4.225
4.600
501,630
+0.16(+3.60%)
Nov 18, 2020
4.720
5.006
4.420
4.440
832,685
-0.46(-9.42%)
Nov 17, 2020
4.490
4.902
4.325
4.902
629,881
+0.45(+10.07%)
Nov 16, 2020
4.040
4.490
4.040
4.454
590,812
+0.18(+4.30%)
Nov 13, 2020
3.715
4.370
3.715
4.270
867,300
+0.45(+11.78%)
Nov 12, 2020
3.670
4.000
3.500
3.820
655,147
+0.02(+0.53%)
Nov 11, 2020
3.510
3.850
3.300
3.800
430,272
+0.25(+7.04%)
Nov 10, 2020
4.000
4.000
3.380
3.550
680,398
-0.45(-11.25%)
Nov 09, 2020
4.500
4.650
3.820
4.000
1,319,001
+0.08(+1.93%)
Nov 06, 2020
3.700
4.140
3.450
3.924
1,693,400
+0.50(+14.75%)
Nov 05, 2020
2.870
3.450
2.870
3.420
1,042,089
+0.48(+16.33%)
Nov 04, 2020
3.150
3.150
2.870
2.940
293,896
-0.16(-5.01%)
Nov 03, 2020
3.030
3.175
2.990
3.095
303,105
+0.01(+0.32%)
Nov 02, 2020
2.791
3.100
2.610
3.085
365,036
+0.31(+11.37%)
Oct 30, 2020
2.620
2.970
2.620
2.770
267,000
-0.10(-3.48%)
Oct 29, 2020
2.780
2.910
2.750
2.870
202,325
+0.04(+1.41%)
Oct 28, 2020
3.005
3.050
2.760
2.830
321,156
-0.19(-6.29%)
Oct 27, 2020
3.140
3.140
2.941
3.020
149,816
+0.07(+2.37%)
Oct 26, 2020
2.800
3.150
2.800
2.950
247,051
-0.07(-2.32%)
Oct 23, 2020
3.210
3.210
2.890
3.020
153,900
-0.03(-0.98%)
Oct 22, 2020
2.950
3.330
2.950
3.050
234,492
-0.08(-2.57%)
Oct 21, 2020
3.310
3.310
2.980
3.131
203,568
-0.07(-2.17%)
Oct 20, 2020
3.211
3.350
3.065
3.200
210,735
+0.01(+0.38%)
Oct 19, 2020
3.200
3.400
3.030
3.188
402,201
-0.01(-0.38%)
Oct 16, 2020
3.330
3.330
2.810
3.200
446,600
+0.30(+10.34%)
Oct 15, 2020
3.011
3.375
2.810
2.900
548,588
-0.22(-7.05%)
Oct 14, 2020
3.220
3.400
3.070
3.120
361,411
-0.11(-3.41%)
Oct 13, 2020
3.470
3.600
3.100
3.230
745,191
-0.27(-7.71%)
Oct 12, 2020
3.765
3.780
3.350
3.500
884,027
+0.21(+6.22%)
Oct 09, 2020
3.220
3.350
2.990
3.295
1,219,000
+0.35(+11.84%)
Oct 08, 2020
2.693
2.980
2.510
2.946
811,595
+0.45(+17.85%)
Oct 07, 2020
2.361
2.502
2.361
2.500
216,865
+0.08(+3.31%)
Oct 06, 2020
2.350
2.490
2.350
2.420
209,257
+0.00(+0.01%)
Oct 05, 2020
2.100
2.450
2.100
2.420
210,272
+0.07(+2.96%)
Oct 02, 2020
2.149
2.396
2.140
2.350
199,300
-0.06(-2.49%)
Oct 01, 2020
2.300
2.520
2.300
2.410
233,158
+0.03(+1.26%)
Sep 30, 2020
2.430
2.490
2.360
2.380
193,474
-0.02(-0.83%)
Sep 29, 2020
2.250
2.560
2.250
2.400
195,938
+0.00(+0.00%)
Sep 28, 2020
2.600
2.600
2.280
2.400
265,344
-0.03(-1.23%)
Sep 25, 2020
2.335
2.440
2.300
2.430
363,400
+0.09(+3.84%)
Sep 24, 2020
2.400
2.490
2.300
2.340
503,068
-0.11(-4.49%)
Sep 23, 2020
2.550
2.635
2.440
2.450
766,552
-0.17(-6.49%)
Sep 22, 2020
2.655
2.710
2.560
2.620
251,345
-0.03(-1.30%)
Sep 21, 2020
2.800
2.820
2.650
2.654
484,022
-0.16(-5.54%)
Sep 18, 2020
2.940
2.940
2.610
2.810
162,300
+0.05(+1.81%)
Sep 17, 2020
2.540
2.850
2.540
2.760
381,143
+0.01(+0.36%)
Sep 16, 2020
2.910
2.910
2.700
2.750
826,522
-0.08(-2.73%)
Sep 15, 2020
2.705
2.880
2.705
2.827
435,692
+0.01(+0.26%)
Sep 14, 2020
2.900
2.980
2.800
2.820
921,557
-0.19(-6.19%)
Sep 11, 2020
3.015
3.050
2.930
3.006
513,300
-0.01(-0.46%)
Sep 10, 2020
3.035
3.170
3.020
3.020
267,667
-0.04(-1.31%)
Sep 09, 2020
3.300
3.300
3.040
3.060
287,714
-0.04(-1.33%)
Sep 08, 2020
3.170
3.210
2.980
3.101
630,416
-0.07(-2.33%)
Sep 04, 2020
3.230
3.230
3.020
3.175
441,300
+0.02(+0.68%)
Sep 03, 2020
3.000
3.260
3.000
3.154
581,196
-0.10(-2.97%)
Sep 02, 2020
3.420
3.420
3.180
3.250
560,713
-0.02(-0.76%)
Sep 01, 2020
3.590
3.590
3.260
3.275
616,282
-0.12(-3.39%)
Aug 31, 2020
3.625
3.625
3.350
3.390
405,267
-0.04(-1.25%)
Aug 28, 2020
3.250
3.466
3.250
3.433
276,300
+0.09(+2.80%)
Aug 27, 2020
3.250
3.444
3.250
3.340
260,544
+0.02(+0.71%)
Aug 26, 2020
3.650
3.650
3.300
3.316
280,113
-0.13(-3.88%)
Aug 25, 2020
3.190
3.555
3.190
3.450
245,317
+0.11(+3.31%)
Aug 24, 2020
3.520
3.520
3.150
3.340
401,703
+0.04(+1.20%)
Aug 21, 2020
3.500
3.500
3.270
3.300
534,800
-0.14(-4.07%)
Aug 20, 2020
3.560
3.560
3.350
3.440
625,334
-0.10(-2.80%)
Aug 19, 2020
3.735
3.850
3.490
3.539
653,752
-0.28(-7.35%)
Aug 18, 2020
3.790
3.834
3.700
3.820
543,314
+0.03(+0.82%)
Aug 17, 2020
3.800
3.880
3.680
3.789
460,831
+0.06(+1.58%)
Aug 14, 2020
3.510
3.750
3.420
3.730
500,600
+0.24(+6.88%)
Aug 13, 2020
3.400
3.560
3.210
3.490
319,659
+0.09(+2.65%)
Aug 12, 2020
3.185
3.425
3.185
3.400
337,444
+0.10(+3.02%)
Aug 11, 2020
3.500
3.610
3.280
3.300
541,150
-0.27(-7.55%)
Aug 10, 2020
3.350
3.580
3.330
3.570
527,500
+0.25(+7.53%)
Aug 07, 2020
3.210
3.470
3.210
3.320
647,300
-0.13(-3.77%)
Aug 06, 2020
3.450
3.540
3.430
3.450
390,654
-0.02(-0.58%)
Aug 05, 2020
3.549
3.610
3.450
3.470
427,076
-0.10(-2.78%)
Aug 04, 2020
3.650
3.650
3.440
3.569
422,174
-0.02(-0.57%)
Aug 03, 2020
3.500
3.600
3.490
3.590
284,339
+0.10(+2.87%)
Jul 31, 2020
3.620
3.620
3.420
3.490
359,800
-0.03(-0.79%)
Jul 30, 2020
3.520
3.600
3.495
3.518
312,067
-0.07(-2.04%)
Jul 29, 2020
3.850
4.070
3.550
3.591
528,837
-0.24(-6.33%)
Jul 28, 2020
3.780
3.860
3.660
3.834
405,053
+0.09(+2.51%)
Jul 27, 2020
3.895
3.900
3.708
3.740
408,580
+0.05(+1.29%)
Jul 24, 2020
3.650
3.710
3.600
3.692
266,800
+0.09(+2.42%)
Jul 23, 2020
3.780
3.780
3.570
3.605
328,449
+0.03(+0.84%)
Jul 22, 2020
3.800
3.802
3.510
3.575
292,162
+0.03(+0.71%)
Jul 21, 2020
3.650
3.700
3.480
3.550
483,676
-0.10(-2.83%)
Jul 20, 2020
3.761
3.800
3.550
3.653
278,918
-0.10(-2.58%)
Jul 17, 2020
3.555
3.880
3.530
3.750
373,400
+0.03(+0.78%)
Jul 16, 2020
3.625
3.840
3.528
3.721
327,947
+0.12(+3.36%)
Jul 15, 2020
3.330
3.650
3.330
3.600
364,384
+0.08(+2.29%)
Jul 14, 2020
3.370
3.666
3.370
3.519
648,813
-0.03(-0.86%)
Jul 13, 2020
4.090
4.090
3.550
3.550
829,369
-0.27(-6.95%)
Jul 10, 2020
3.840
3.840
3.562
3.815
409,800
+0.23(+6.56%)
Jul 09, 2020
3.415
3.780
3.400
3.580
403,979
+0.00(+0.14%)
Jul 08, 2020
3.685
3.730
3.480
3.575
402,553
-0.02(-0.69%)
Jul 07, 2020
3.515
3.640
3.480
3.600
627,003
-0.03(-0.83%)
Jul 06, 2020
3.800
3.900
3.570
3.630
795,078
-0.17(-4.47%)
Jul 02, 2020
3.990
3.990
3.730
3.800
553,700
-0.09(-2.31%)
Jul 01, 2020
3.810
3.990
3.810
3.890
233,127
+0.07(+1.83%)
Jun 30, 2020
3.987
4.020
3.800
3.820
415,298
-0.16(-4.02%)
Jun 29, 2020
3.824
4.050
3.690
3.980
586,592
+0.21(+5.57%)
Jun 26, 2020
3.910
4.150
3.730
3.770
819,800
-0.12(-3.14%)
Jun 25, 2020
3.900
4.340
3.815
3.892
964,602
-0.20(-4.84%)
Jun 24, 2020
4.520
4.520
4.022
4.090
824,514
-0.35(-7.88%)
Jun 23, 2020
4.410
4.600
4.410
4.440
491,174
+0.01(+0.23%)
Jun 22, 2020
4.840
4.840
4.410
4.430
415,026
-0.17(-3.79%)
Jun 19, 2020
4.400
4.630
4.400
4.604
431,500
+0.11(+2.55%)
Jun 18, 2020
4.577
4.650
4.410
4.490
718,391
-0.03(-0.66%)
Jun 17, 2020
4.668
4.850
4.510
4.520
777,160
-0.14(-2.93%)
Jun 16, 2020
5.000
5.000
4.560
4.656
1,840,777
-0.75(-13.93%)
Jun 15, 2020
6.000
6.000
5.320
5.410
578,149
-0.51(-8.64%)
Jun 12, 2020
6.145
6.210
5.690
5.922
480,000
+0.26(+4.58%)
Jun 11, 2020
6.020
6.100
5.460
5.662
875,104
-0.61(-9.69%)
Jun 10, 2020
6.520
6.670
6.028
6.270
372,217
-0.21(-3.21%)
Jun 09, 2020
6.380
7.030
6.250
6.478
425,565
-0.41(-5.98%)
Jun 08, 2020
6.500
6.943
6.150
6.890
559,004
+0.52(+8.16%)
Jun 05, 2020
6.230
6.640
5.932
6.370
652,700
-0.08(-1.16%)
Jun 04, 2020
6.400
6.460
5.785
6.445
540,046
+0.50(+8.50%)
Jun 03, 2020
5.590
6.025
5.430
5.940
380,519
+0.34(+6.07%)
Jun 02, 2020
6.080
6.080
5.386
5.600
318,220
+0.01(+0.18%)
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.