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
Curaleaf Holdings Inc
(OP:
CURLF
)
4.490
+0.015 (+0.34%)
Streaming Delayed Price
Updated: 3:59 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
14.75
15.01
14.67
14.74
497,962
-0.11(-0.75%)
May 27, 2021
14.85
14.92
14.62
14.85
351,545
+0.08(+0.54%)
May 26, 2021
14.79
14.87
14.15
14.77
350,723
+0.07(+0.48%)
May 25, 2021
14.34
14.93
14.26
14.70
574,544
+0.35(+2.44%)
May 24, 2021
14.50
14.71
14.26
14.35
279,771
-0.14(-0.97%)
May 21, 2021
14.48
14.64
14.24
14.49
328,538
+0.06(+0.42%)
May 20, 2021
14.08
14.48
13.72
14.43
431,118
+0.32(+2.27%)
May 19, 2021
14.53
14.75
13.85
14.11
480,600
-0.42(-2.89%)
May 18, 2021
15.00
15.00
14.53
14.53
380,236
-0.27(-1.82%)
May 17, 2021
14.50
14.90
14.40
14.80
498,214
+0.40(+2.78%)
May 14, 2021
13.98
14.45
13.75
14.40
549,096
+0.66(+4.81%)
May 13, 2021
14.54
14.66
13.52
13.74
924,342
-0.80(-5.51%)
May 12, 2021
14.90
15.00
14.28
14.54
733,745
-0.27(-1.80%)
May 11, 2021
13.97
15.15
13.65
14.81
1,095,544
+0.45(+3.11%)
May 10, 2021
15.15
15.19
14.05
14.36
1,052,778
-0.64(-4.27%)
May 07, 2021
14.73
15.20
14.56
15.00
492,145
+0.14(+0.94%)
May 06, 2021
15.27
15.30
14.45
14.86
698,499
-0.24(-1.59%)
May 05, 2021
15.00
15.30
14.94
15.10
970,352
+0.26(+1.75%)
May 04, 2021
15.06
15.20
14.54
14.84
863,546
-0.37(-2.43%)
May 03, 2021
14.75
15.33
14.74
15.21
2,036,317
+1.11(+7.87%)
Apr 30, 2021
13.15
14.36
13.06
14.10
1,335,500
+0.79(+5.94%)
Apr 29, 2021
13.67
13.67
13.20
13.31
460,752
-0.05(-0.37%)
Apr 28, 2021
13.01
13.59
12.99
13.36
683,180
+0.31(+2.38%)
Apr 27, 2021
13.18
13.25
12.95
13.05
414,763
-0.13(-0.99%)
Apr 26, 2021
13.36
13.47
12.98
13.18
539,519
+0.01(+0.11%)
Apr 23, 2021
13.33
13.36
12.91
13.17
516,300
+0.05(+0.35%)
Apr 22, 2021
13.60
13.74
12.77
13.12
808,563
-0.14(-1.06%)
Apr 21, 2021
13.00
13.42
12.50
13.26
861,806
+0.49(+3.84%)
Apr 20, 2021
13.10
13.67
12.15
12.77
1,723,433
-0.32(-2.44%)
Apr 19, 2021
14.00
14.04
12.99
13.09
1,194,699
-0.75(-5.42%)
Apr 16, 2021
13.85
14.01
13.45
13.84
969,500
-0.16(-1.14%)
Apr 15, 2021
14.38
14.58
13.90
14.00
544,499
-0.36(-2.53%)
Apr 14, 2021
14.42
14.70
14.23
14.36
434,330
-0.36(-2.42%)
Apr 13, 2021
14.28
14.72
14.05
14.72
526,254
+0.30(+2.08%)
Apr 12, 2021
14.60
14.70
13.97
14.42
927,324
-0.28(-1.92%)
Apr 09, 2021
14.99
14.99
14.50
14.70
343,300
-0.02(-0.12%)
Apr 08, 2021
14.77
14.95
14.60
14.72
511,011
-0.03(-0.23%)
Apr 07, 2021
15.00
15.35
14.60
14.75
523,097
-0.21(-1.37%)
Apr 06, 2021
15.16
15.18
14.75
14.96
598,224
-0.21(-1.38%)
Apr 05, 2021
15.49
15.65
15.01
15.17
710,275
+0.03(+0.19%)
Apr 01, 2021
15.90
15.90
14.92
15.14
800,400
-0.02(-0.13%)
Mar 31, 2021
14.05
15.40
14.05
15.16
1,349,791
+0.69(+4.77%)
Mar 30, 2021
14.61
14.98
14.01
14.47
1,346,102
-0.51(-3.40%)
Mar 29, 2021
15.03
15.32
14.57
14.98
661,049
-0.09(-0.60%)
Mar 26, 2021
14.92
15.50
14.59
15.07
607,900
-0.08(-0.53%)
Mar 25, 2021
15.20
15.22
14.50
15.15
1,004,154
+0.10(+0.66%)
Mar 24, 2021
15.80
15.80
14.61
15.05
833,354
-0.20(-1.31%)
Mar 23, 2021
15.85
15.95
14.50
15.25
1,478,689
-0.69(-4.33%)
Mar 22, 2021
16.05
16.35
15.70
15.94
907,587
-0.16(-0.99%)
Mar 19, 2021
15.99
16.24
15.79
16.10
477,600
+0.10(+0.63%)
Mar 18, 2021
15.82
16.45
15.78
16.00
1,595,488
+0.21(+1.35%)
Mar 17, 2021
15.45
15.91
15.10
15.79
670,220
+0.34(+2.18%)
Mar 16, 2021
16.05
16.20
15.35
15.45
769,469
-0.56(-3.50%)
Mar 15, 2021
16.01
16.34
15.92
16.01
1,149,915
+0.12(+0.76%)
Mar 12, 2021
15.55
15.97
15.25
15.89
1,030,900
+0.29(+1.86%)
Mar 11, 2021
16.00
16.12
15.40
15.60
1,323,317
-0.10(-0.64%)
Mar 10, 2021
16.30
16.74
15.02
15.70
2,665,293
-0.67(-4.09%)
Mar 09, 2021
14.77
16.48
14.55
16.37
2,704,865
+2.25(+15.93%)
Mar 08, 2021
14.88
15.15
13.87
14.12
1,419,472
-0.63(-4.27%)
Mar 05, 2021
15.15
15.67
13.45
14.75
2,554,400
-0.30(-1.99%)
Mar 04, 2021
16.25
16.56
14.11
15.05
2,821,841
-1.56(-9.37%)
Mar 03, 2021
17.12
17.45
16.31
16.61
1,026,432
-0.40(-2.38%)
Mar 02, 2021
17.25
17.35
16.55
17.01
1,302,047
+0.26(+1.56%)
Mar 01, 2021
16.98
17.10
16.50
16.75
874,270
+0.55(+3.40%)
Feb 26, 2021
15.60
16.49
15.00
16.20
1,370,400
+0.35(+2.21%)
Feb 25, 2021
16.99
16.99
15.38
15.85
899,596
-0.75(-4.52%)
Feb 24, 2021
16.74
16.88
16.31
16.60
680,859
-0.01(-0.06%)
Feb 23, 2021
16.25
16.80
14.92
16.61
1,722,930
-0.04(-0.24%)
Feb 22, 2021
16.87
17.06
16.16
16.65
1,570,427
-0.20(-1.19%)
Feb 19, 2021
16.35
17.40
16.10
16.85
1,732,200
+0.63(+3.88%)
Feb 18, 2021
17.00
17.00
16.01
16.22
922,057
-0.57(-3.39%)
Feb 17, 2021
17.00
17.10
16.50
16.79
870,010
-0.31(-1.81%)
Feb 16, 2021
17.86
17.87
16.95
17.10
1,228,650
+0.24(+1.42%)
Feb 12, 2021
16.50
17.61
15.90
16.86
1,814,800
+0.15(+0.90%)
Feb 11, 2021
18.11
18.20
16.01
16.71
3,178,272
-1.29(-7.17%)
Feb 10, 2021
18.38
18.38
17.07
18.00
2,951,705
+0.93(+5.42%)
Feb 09, 2021
16.97
17.32
16.75
17.07
1,694,654
+0.34(+2.06%)
Feb 08, 2021
16.25
16.85
16.09
16.73
1,659,435
+0.86(+5.42%)
Feb 05, 2021
15.62
16.14
15.62
15.87
1,043,100
+0.04(+0.26%)
Feb 04, 2021
15.74
16.20
15.25
15.83
1,729,915
+0.37(+2.39%)
Feb 03, 2021
15.20
15.71
15.07
15.46
1,507,127
+0.66(+4.46%)
Feb 02, 2021
14.30
14.97
14.29
14.80
1,594,598
+0.64(+4.52%)
Feb 01, 2021
13.97
14.38
13.36
14.16
1,104,731
+0.86(+6.47%)
Jan 29, 2021
13.60
14.07
12.99
13.30
1,498,300
-0.20(-1.48%)
Jan 28, 2021
13.05
13.80
13.01
13.50
1,185,764
+0.29(+2.20%)
Jan 27, 2021
14.52
14.52
13.04
13.21
2,380,903
-1.44(-9.85%)
Jan 26, 2021
14.90
15.00
14.24
14.65
1,175,181
-0.24(-1.59%)
Jan 25, 2021
15.07
15.39
14.74
14.89
1,077,662
-0.18(-1.19%)
Jan 22, 2021
14.98
15.25
14.87
15.07
813,500
-0.08(-0.53%)
Jan 21, 2021
15.31
15.67
14.87
15.15
836,795
+0.07(+0.46%)
Jan 20, 2021
15.47
15.47
14.95
15.08
1,090,193
-0.03(-0.20%)
Jan 19, 2021
15.60
15.89
14.62
15.11
1,666,986
-0.44(-2.86%)
Jan 15, 2021
16.30
16.39
14.93
15.55
1,690,700
-0.50(-3.13%)
Jan 14, 2021
16.57
16.69
15.77
16.06
2,446,611
+0.43(+2.73%)
Jan 13, 2021
14.40
15.73
14.29
15.63
2,247,403
+1.47(+10.38%)
Jan 12, 2021
15.03
15.03
14.00
14.16
1,968,618
-0.09(-0.63%)
Jan 11, 2021
13.20
14.44
13.20
14.25
2,051,865
+0.64(+4.69%)
Jan 08, 2021
13.74
14.39
13.20
13.61
2,833,500
-0.10(-0.72%)
Jan 07, 2021
14.00
14.20
13.53
13.71
4,026,780
-0.64(-4.46%)
Jan 06, 2021
14.50
15.02
14.00
14.35
2,878,287
+1.10(+8.28%)
Jan 05, 2021
12.80
13.66
12.80
13.25
1,422,183
+0.36(+2.81%)
Jan 04, 2021
12.26
12.89
12.00
12.89
1,493,124
+0.92(+7.67%)
Dec 31, 2020
11.97
11.97
11.97
714,571
+0.04(+0.35%)
Dec 30, 2020
12.12
12.12
11.88
11.93
714,571
-0.11(-0.91%)
Dec 29, 2020
12.41
12.51
11.95
12.04
1,109,921
-0.44(-3.53%)
Dec 28, 2020
12.80
12.80
12.40
12.48
633,566
+0.03(+0.24%)
Dec 24, 2020
12.60
12.60
12.34
12.45
390,800
+0.09(+0.75%)
Dec 23, 2020
12.50
12.62
12.26
12.36
568,099
-0.02(-0.19%)
Dec 22, 2020
12.29
12.69
12.25
12.38
831,972
+0.08(+0.65%)
Dec 21, 2020
13.00
13.00
11.97
12.30
1,283,674
-0.45(-3.56%)
Dec 18, 2020
12.52
13.09
12.47
12.75
963,200
+0.29(+2.36%)
Dec 17, 2020
12.45
12.61
12.23
12.46
986,746
+0.23(+1.88%)
Dec 16, 2020
12.02
12.61
11.80
12.23
1,955,384
+0.34(+2.86%)
Dec 15, 2020
11.67
12.17
11.62
11.89
1,407,595
+0.21(+1.80%)
Dec 14, 2020
12.24
12.24
11.60
11.68
605,187
-0.25(-2.13%)
Dec 11, 2020
12.15
12.17
11.76
11.93
582,500
-0.01(-0.05%)
Dec 10, 2020
12.00
12.18
11.44
11.94
626,848
-0.06(-0.50%)
Dec 09, 2020
11.55
12.01
11.37
12.00
969,096
+0.31(+2.65%)
Dec 08, 2020
11.82
11.93
11.25
11.69
1,218,656
-0.17(-1.43%)
Dec 07, 2020
12.52
12.52
11.15
11.86
2,009,946
-0.42(-3.42%)
Dec 04, 2020
12.00
12.35
11.75
12.28
1,869,400
+0.61(+5.23%)
Dec 03, 2020
11.71
11.95
11.32
11.67
1,238,485
+0.37(+3.25%)
Dec 02, 2020
11.10
11.54
10.97
11.30
977,707
+0.22(+2.01%)
Dec 01, 2020
11.46
11.49
10.99
11.08
924,493
+0.08(+0.73%)
Nov 30, 2020
11.10
11.40
10.57
11.00
1,370,356
+0.09(+0.82%)
Nov 27, 2020
10.83
10.93
10.61
10.91
938,100
+0.03(+0.28%)
Nov 25, 2020
10.35
10.98
10.01
10.88
1,529,500
+0.57(+5.53%)
Nov 24, 2020
9.990
10.42
9.927
10.31
1,384,727
+0.61(+6.28%)
Nov 23, 2020
9.540
9.880
9.516
9.701
956,573
+0.15(+1.56%)
Nov 20, 2020
9.840
9.840
9.480
9.552
1,143,400
-0.23(-2.33%)
Nov 19, 2020
10.30
10.69
9.650
9.780
2,034,754
-0.38(-3.74%)
Nov 18, 2020
10.97
10.97
10.16
10.16
2,109,910
-0.64(-5.93%)
Nov 17, 2020
11.25
11.28
10.52
10.80
952,345
-0.06(-0.55%)
Nov 16, 2020
11.00
11.19
10.74
10.86
924,980
+0.04(+0.37%)
Nov 13, 2020
10.60
10.85
10.54
10.82
644,200
+0.33(+3.15%)
Nov 12, 2020
10.71
10.71
10.30
10.49
1,029,623
-0.00(-0.05%)
Nov 11, 2020
10.80
11.04
10.15
10.49
763,502
-0.19(-1.78%)
Nov 10, 2020
11.20
11.20
10.55
10.68
1,102,831
-0.22(-1.97%)
Nov 09, 2020
11.69
11.69
10.80
10.90
2,171,119
+0.06(+0.55%)
Nov 06, 2020
10.36
10.95
10.21
10.84
2,133,800
+0.74(+7.33%)
Nov 05, 2020
10.02
10.30
9.800
10.10
1,546,311
+0.35(+3.59%)
Nov 04, 2020
9.720
10.40
9.528
9.750
2,032,766
-0.15(-1.52%)
Nov 03, 2020
10.25
10.26
9.750
9.900
1,186,639
-0.14(-1.42%)
Nov 02, 2020
9.620
10.09
9.390
10.04
1,721,268
+0.66(+7.01%)
Oct 30, 2020
9.660
9.660
8.800
9.385
775,200
+0.10(+1.13%)
Oct 29, 2020
8.990
9.407
8.200
9.280
797,015
+0.69(+8.03%)
Oct 28, 2020
8.925
9.000
8.370
8.590
1,317,696
-0.46(-5.08%)
Oct 27, 2020
8.750
9.230
8.750
9.050
583,415
+0.03(+0.33%)
Oct 26, 2020
9.750
9.750
9.020
9.020
1,056,695
-0.65(-6.71%)
Oct 23, 2020
9.775
9.830
9.520
9.668
546,300
-0.08(-0.84%)
Oct 22, 2020
9.850
9.879
9.500
9.750
735,400
-0.07(-0.71%)
Oct 21, 2020
9.680
9.880
9.295
9.820
971,341
+0.25(+2.61%)
Oct 20, 2020
9.055
9.690
9.025
9.570
1,269,738
+0.50(+5.47%)
Oct 19, 2020
8.740
9.100
8.740
9.074
841,504
+0.32(+3.70%)
Oct 16, 2020
9.090
9.090
8.750
8.750
613,700
-0.02(-0.25%)
Oct 15, 2020
8.500
8.800
8.470
8.772
558,703
+0.02(+0.25%)
Oct 14, 2020
8.970
9.100
8.640
8.750
565,933
-0.18(-2.02%)
Oct 13, 2020
8.810
8.990
8.420
8.930
967,234
+0.06(+0.68%)
Oct 12, 2020
8.700
8.940
8.700
8.870
1,054,936
+0.32(+3.74%)
Oct 09, 2020
8.550
8.930
8.106
8.550
1,610,300
+0.49(+6.03%)
Oct 08, 2020
7.451
8.100
7.390
8.064
1,114,845
+0.76(+10.46%)
Oct 07, 2020
7.080
7.400
7.060
7.300
461,683
+0.24(+3.40%)
Oct 06, 2020
7.095
7.200
7.020
7.060
312,458
-0.12(-1.67%)
Oct 05, 2020
7.155
7.210
7.110
7.180
497,930
+0.05(+0.70%)
Oct 02, 2020
7.090
7.180
7.000
7.130
328,800
-0.04(-0.57%)
Oct 01, 2020
7.320
7.430
7.170
7.171
384,245
-0.10(-1.33%)
Sep 30, 2020
7.210
7.385
7.136
7.268
620,169
+0.16(+2.32%)
Sep 29, 2020
7.170
7.250
7.097
7.103
162,250
-0.03(-0.37%)
Sep 28, 2020
7.160
7.250
6.950
7.130
319,224
+0.02(+0.28%)
Sep 25, 2020
6.530
7.130
6.530
7.110
435,300
+0.25(+3.62%)
Sep 24, 2020
6.700
7.160
5.813
6.862
593,044
-0.33(-4.57%)
Sep 23, 2020
7.200
7.260
7.010
7.190
533,375
-0.04(-0.59%)
Sep 22, 2020
7.270
7.390
7.148
7.233
301,474
-0.01(-0.10%)
Sep 21, 2020
7.000
7.274
6.750
7.240
1,011,731
+0.19(+2.70%)
Sep 18, 2020
7.280
7.320
7.001
7.050
325,600
-0.21(-2.89%)
Sep 17, 2020
7.090
7.313
6.995
7.260
724,448
+0.02(+0.28%)
Sep 16, 2020
6.930
7.300
6.920
7.240
751,988
+0.31(+4.47%)
Sep 15, 2020
6.800
7.020
6.800
6.930
341,855
+0.07(+1.09%)
Sep 14, 2020
7.180
7.250
6.847
6.855
843,824
-0.26(-3.72%)
Sep 11, 2020
7.295
7.630
6.993
7.120
534,500
-0.01(-0.14%)
Sep 10, 2020
7.248
7.400
7.100
7.130
446,519
-0.08(-1.17%)
Sep 09, 2020
7.300
7.380
7.200
7.215
322,429
+0.03(+0.48%)
Sep 08, 2020
7.290
7.456
7.100
7.180
594,360
-0.11(-1.57%)
Sep 04, 2020
7.525
7.690
7.080
7.295
1,166,700
-0.15(-1.95%)
Sep 03, 2020
8.030
8.030
7.099
7.440
2,008,223
-0.39(-4.96%)
Sep 02, 2020
8.315
8.340
7.770
7.828
1,152,452
-0.39(-4.77%)
Sep 01, 2020
8.530
8.530
8.081
8.220
523,021
-0.17(-2.01%)
Aug 31, 2020
8.820
8.820
8.320
8.389
652,169
-0.24(-2.83%)
Aug 28, 2020
8.260
8.750
8.193
8.633
789,100
+0.35(+4.26%)
Aug 27, 2020
8.110
8.300
7.920
8.280
580,652
+0.18(+2.22%)
Aug 26, 2020
8.610
8.680
8.060
8.100
699,526
-0.48(-5.59%)
Aug 25, 2020
8.860
8.860
8.380
8.579
560,875
+0.22(+2.63%)
Aug 24, 2020
7.920
8.380
7.920
8.360
636,172
+0.47(+5.96%)
Aug 21, 2020
7.960
8.330
7.820
7.890
773,900
-0.08(-1.04%)
Aug 20, 2020
8.450
8.520
7.947
7.973
1,301,868
-0.51(-6.01%)
Aug 19, 2020
8.910
8.983
8.333
8.483
954,947
-0.36(-4.12%)
Aug 18, 2020
9.700
9.700
8.739
8.847
2,026,121
-0.59(-6.21%)
Aug 17, 2020
9.115
9.660
9.062
9.433
1,371,150
+0.41(+4.58%)
Aug 14, 2020
8.650
9.070
8.570
9.020
912,300
+0.22(+2.50%)
Aug 13, 2020
8.610
8.970
8.600
8.800
863,026
-0.10(-1.12%)
Aug 12, 2020
8.630
9.020
8.605
8.900
543,237
+0.23(+2.65%)
Aug 11, 2020
9.210
9.240
8.542
8.670
742,974
-0.38(-4.20%)
Aug 10, 2020
8.820
9.050
8.360
9.050
505,100
+0.43(+4.99%)
Aug 07, 2020
8.650
9.050
8.550
8.620
760,300
-0.21(-2.35%)
Aug 06, 2020
8.961
9.220
8.750
8.827
549,372
-0.14(-1.51%)
Aug 05, 2020
9.150
9.200
8.900
8.963
623,963
-0.08(-0.85%)
Aug 04, 2020
9.020
9.050
8.643
9.040
552,355
+0.06(+0.67%)
Aug 03, 2020
8.480
9.250
8.480
8.980
823,794
+0.54(+6.46%)
Jul 31, 2020
8.290
8.512
8.150
8.435
607,000
+0.22(+2.62%)
Jul 30, 2020
8.400
8.450
7.900
8.220
704,514
+0.02(+0.24%)
Jul 29, 2020
8.675
8.830
8.148
8.200
1,062,716
-0.40(-4.65%)
Jul 28, 2020
8.180
8.600
8.000
8.600
1,298,976
+0.58(+7.20%)
Jul 27, 2020
7.643
8.126
7.490
8.022
1,511,381
+0.57(+7.60%)
Jul 24, 2020
7.600
7.600
7.160
7.456
321,000
+0.15(+2.06%)
Jul 23, 2020
7.414
7.570
7.200
7.305
395,381
+0.13(+1.75%)
Jul 22, 2020
7.500
7.750
7.080
7.180
584,028
-0.22(-2.97%)
Jul 21, 2020
7.190
7.430
7.058
7.400
558,183
+0.38(+5.41%)
Jul 20, 2020
7.000
7.116
6.940
7.020
294,394
+0.03(+0.42%)
Jul 17, 2020
7.055
7.248
6.932
6.990
461,500
-0.13(-1.82%)
Jul 16, 2020
7.290
7.400
7.000
7.120
408,512
-0.16(-2.20%)
Jul 15, 2020
7.600
7.600
6.940
7.280
413,871
+0.10(+1.39%)
Jul 14, 2020
7.333
7.450
7.020
7.180
426,805
-0.07(-0.97%)
Jul 13, 2020
7.070
7.450
6.540
7.250
1,996,680
+0.74(+11.37%)
Jul 10, 2020
5.890
6.710
5.810
6.510
1,301,200
+0.65(+11.09%)
Jul 09, 2020
5.630
5.918
5.500
5.860
333,340
+0.14(+2.45%)
Jul 08, 2020
5.760
5.800
5.650
5.720
262,078
-0.06(-1.04%)
Jul 07, 2020
5.880
5.900
5.600
5.780
204,276
-0.07(-1.20%)
Jul 06, 2020
5.890
6.000
5.800
5.850
319,329
-0.07(-1.14%)
Jul 02, 2020
6.150
6.200
5.900
5.917
305,400
-0.24(-3.94%)
Jul 01, 2020
6.480
6.480
6.100
6.160
289,939
+0.06(+0.98%)
Jun 30, 2020
5.860
6.101
5.800
6.100
354,716
+0.19(+3.19%)
Jun 29, 2020
5.690
5.980
5.690
5.912
298,851
+0.03(+0.54%)
Jun 26, 2020
5.790
5.900
5.610
5.880
316,700
-0.03(-0.51%)
Jun 25, 2020
5.780
5.910
5.550
5.910
313,884
+0.18(+3.14%)
Jun 24, 2020
5.840
5.910
5.650
5.730
397,460
-0.27(-4.50%)
Jun 23, 2020
5.950
6.040
5.900
6.000
277,936
+0.10(+1.69%)
Jun 22, 2020
5.830
6.040
5.760
5.900
406,872
+0.05(+0.85%)
Jun 19, 2020
5.870
5.980
5.700
5.850
265,900
-0.04(-0.59%)
Jun 18, 2020
5.630
5.900
5.520
5.885
414,442
+0.35(+6.25%)
Jun 17, 2020
5.500
5.570
5.400
5.539
138,308
+0.05(+1.00%)
Jun 16, 2020
5.555
5.735
5.450
5.484
306,887
-0.02(-0.28%)
Jun 15, 2020
5.400
5.540
5.100
5.499
444,840
+0.01(+0.17%)
Jun 12, 2020
5.490
5.730
5.390
5.490
349,200
+0.14(+2.62%)
Jun 11, 2020
5.800
5.870
5.250
5.350
682,348
-0.51(-8.70%)
Jun 10, 2020
5.815
5.960
5.681
5.860
371,157
+0.06(+1.03%)
Jun 09, 2020
5.630
6.135
5.630
5.800
357,156
-0.18(-3.01%)
Jun 08, 2020
5.980
6.005
5.760
5.980
505,235
+0.15(+2.57%)
Jun 05, 2020
5.790
5.917
5.600
5.830
608,200
+0.10(+1.66%)
Jun 04, 2020
5.620
5.820
5.620
5.735
320,461
+0.00(+0.01%)
Jun 03, 2020
5.775
5.900
5.660
5.734
364,354
+0.07(+1.31%)
Jun 02, 2020
5.770
5.880
5.600
5.660
439,866
-0.11(-1.91%)
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.