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
The Cannabist Company Holdings Inc.
(OP:
CCHWF
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 25, 2023
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 29, 2020
3.240
3.240
2.732
2.800
133,100
-0.14(-4.76%)
May 28, 2020
2.650
2.940
2.573
2.940
357,441
+0.32(+12.21%)
May 27, 2020
2.670
2.750
2.550
2.620
70,428
+0.05(+2.07%)
May 26, 2020
2.400
2.750
2.339
2.567
110,964
+0.23(+9.90%)
May 22, 2020
2.250
2.340
2.213
2.336
41,700
+0.12(+5.20%)
May 21, 2020
2.045
2.250
2.045
2.220
58,452
+0.20(+9.96%)
May 20, 2020
2.000
2.080
1.970
2.019
72,133
+0.12(+6.26%)
May 19, 2020
1.650
2.100
1.623
1.900
48,440
+0.22(+13.10%)
May 18, 2020
1.623
1.750
1.620
1.680
44,092
+0.11(+7.01%)
May 15, 2020
1.610
1.630
1.550
1.570
74,400
-0.05(-3.09%)
May 14, 2020
1.620
1.640
1.586
1.620
30,392
-0.02(-1.22%)
May 13, 2020
1.650
1.650
1.554
1.640
34,208
+0.03(+2.12%)
May 12, 2020
1.550
1.650
1.500
1.606
63,693
+0.08(+4.97%)
May 11, 2020
1.650
1.710
1.500
1.530
48,901
-0.11(-6.71%)
May 08, 2020
1.720
1.720
1.610
1.640
57,000
-0.07(-3.82%)
May 07, 2020
1.687
1.850
1.687
1.705
9,805
+0.01(+0.30%)
May 06, 2020
1.725
1.725
1.700
1.700
16,240
+0.00(+0.00%)
May 05, 2020
1.733
1.750
1.700
1.700
10,930
-0.05(-2.86%)
May 04, 2020
1.655
1.750
1.655
1.750
11,590
+0.03(+1.74%)
May 01, 2020
1.750
1.790
1.700
1.720
9,000
-0.07(-3.91%)
Apr 30, 2020
1.790
1.830
1.750
1.790
11,826
-0.00(-0.01%)
Apr 29, 2020
1.790
1.830
1.760
1.790
59,252
+0.01(+0.79%)
Apr 28, 2020
1.773
1.780
1.743
1.776
17,370
+0.03(+1.48%)
Apr 27, 2020
1.770
1.770
1.700
1.750
26,372
+0.03(+1.80%)
Apr 24, 2020
1.730
1.750
1.700
1.719
21,000
-0.02(-1.21%)
Apr 23, 2020
1.800
1.940
1.713
1.740
16,715
-0.01(-0.57%)
Apr 22, 2020
1.660
1.760
1.650
1.750
18,032
+0.09(+5.42%)
Apr 21, 2020
1.660
1.700
1.610
1.660
17,840
-0.01(-0.60%)
Apr 20, 2020
1.700
1.880
1.650
1.670
64,328
+0.00(+0.30%)
Apr 17, 2020
1.660
1.680
1.630
1.665
17,900
+0.02(+0.91%)
Apr 16, 2020
1.683
1.683
1.622
1.650
60,638
-0.01(-0.60%)
Apr 15, 2020
1.700
1.700
1.660
1.660
4,751
-0.05(-2.92%)
Apr 14, 2020
1.750
2.010
1.700
1.710
34,551
-0.03(-1.72%)
Apr 13, 2020
1.730
1.850
1.650
1.740
4,091
+0.01(+0.58%)
Apr 09, 2020
1.765
1.780
1.720
1.730
20,500
+0.01(+0.58%)
Apr 08, 2020
1.800
1.820
1.698
1.720
36,018
-0.06(-3.37%)
Apr 07, 2020
1.828
1.860
1.780
1.780
33,656
-0.02(-1.11%)
Apr 06, 2020
1.830
1.850
1.765
1.800
27,570
-0.02(-1.10%)
Apr 03, 2020
1.850
2.480
1.790
1.820
27,800
+0.02(+1.11%)
Apr 02, 2020
1.850
1.850
1.770
1.800
55,842
-0.05(-2.70%)
Apr 01, 2020
1.785
1.900
1.760
1.850
32,136
+0.07(+3.93%)
Mar 31, 2020
1.730
1.800
1.709
1.780
23,387
+0.05(+2.89%)
Mar 30, 2020
1.809
1.849
1.716
1.730
89,193
-0.03(-1.94%)
Mar 27, 2020
1.598
1.970
0.7800
1.764
66,200
+0.15(+9.52%)
Mar 26, 2020
1.529
1.840
1.527
1.611
107,863
+0.12(+8.11%)
Mar 25, 2020
1.440
1.500
1.370
1.490
71,861
+0.06(+4.25%)
Mar 24, 2020
1.505
1.550
1.395
1.429
67,529
+0.07(+4.80%)
Mar 23, 2020
1.840
2.580
1.343
1.364
104,790
-0.09(-5.94%)
Mar 20, 2020
1.400
2.000
1.335
1.450
131,900
+0.20(+16.00%)
Mar 19, 2020
1.395
1.395
1.225
1.250
40,745
-0.11(-8.11%)
Mar 18, 2020
1.380
1.490
1.244
1.360
34,412
-0.09(-6.19%)
Mar 17, 2020
1.492
1.550
1.400
1.450
38,388
-0.05(-3.33%)
Mar 16, 2020
1.750
1.750
1.494
1.500
23,377
-0.22(-12.79%)
Mar 13, 2020
1.957
2.150
1.720
1.720
24,700
-0.05(-3.02%)
Mar 12, 2020
1.665
1.880
1.600
1.774
48,712
-0.22(-10.87%)
Mar 11, 2020
2.192
2.300
1.850
1.990
73,072
-0.22(-9.84%)
Mar 10, 2020
2.311
2.348
2.207
2.207
22,839
-0.04(-1.91%)
Mar 09, 2020
2.497
2.795
2.250
2.250
44,649
-0.36(-13.79%)
Mar 06, 2020
2.633
2.633
2.360
2.610
16,400
-0.01(-0.40%)
Mar 05, 2020
2.708
2.743
2.590
2.620
27,142
-0.09(-3.30%)
Mar 04, 2020
2.921
3.055
2.710
2.710
57,676
-0.19(-6.55%)
Mar 03, 2020
2.970
2.978
2.760
2.900
13,659
-0.03(-1.02%)
Mar 02, 2020
2.990
2.990
2.920
2.930
4,535
-0.06(-1.95%)
Feb 28, 2020
3.010
3.010
2.856
2.988
6,400
+0.08(+2.69%)
Feb 27, 2020
2.830
3.035
2.830
2.910
10,316
-0.04(-1.36%)
Feb 26, 2020
3.030
3.255
2.950
2.950
22,290
-0.05(-1.67%)
Feb 25, 2020
3.023
3.040
2.962
3.000
5,661
-0.02(-0.63%)
Feb 24, 2020
3.059
3.087
3.018
3.019
8,761
-0.05(-1.58%)
Feb 21, 2020
3.044
3.600
3.030
3.068
10,100
+0.04(+1.29%)
Feb 20, 2020
3.070
3.360
2.970
3.029
9,254
+0.04(+1.29%)
Feb 19, 2020
2.970
3.000
2.937
2.990
5,809
+0.04(+1.36%)
Feb 18, 2020
3.100
3.100
2.950
2.950
28,425
-0.12(-3.91%)
Feb 14, 2020
3.136
3.140
3.055
3.070
35,000
+0.12(+4.07%)
Feb 13, 2020
2.863
2.950
2.800
2.950
2,776
+0.07(+2.39%)
Feb 12, 2020
2.908
2.950
2.858
2.881
4,724
-0.04(-1.50%)
Feb 11, 2020
3.120
3.160
2.925
2.925
17,984
-0.18(-5.65%)
Feb 10, 2020
3.294
3.294
3.050
3.100
33,250
-0.11(-3.32%)
Feb 07, 2020
3.270
3.270
3.206
3.206
20,000
-0.04(-1.34%)
Feb 06, 2020
3.422
3.422
3.249
3.250
4,748
-0.20(-5.80%)
Feb 05, 2020
3.458
3.470
3.250
3.450
14,870
+0.20(+6.15%)
Feb 04, 2020
5.300
5.300
3.250
3.250
15,461
-0.20(-5.66%)
Feb 03, 2020
4.000
4.000
3.445
3.445
18,115
-0.05(-1.57%)
Jan 31, 2020
3.650
3.710
3.320
3.500
43,600
-0.13(-3.58%)
Jan 30, 2020
3.668
3.670
3.550
3.630
15,027
-0.03(-0.82%)
Jan 29, 2020
3.673
3.720
3.604
3.660
10,788
+0.00(+0.08%)
Jan 28, 2020
3.510
3.760
3.510
3.657
11,348
+0.14(+3.90%)
Jan 27, 2020
2.690
3.664
2.690
3.520
4,461
-0.10(-2.64%)
Jan 24, 2020
3.840
3.840
3.540
3.616
20,000
-0.20(-5.28%)
Jan 23, 2020
3.809
3.818
3.751
3.817
40,403
+0.03(+0.82%)
Jan 22, 2020
3.720
3.870
3.687
3.786
44,927
+0.16(+4.47%)
Jan 21, 2020
3.620
3.750
3.602
3.624
33,339
+0.17(+4.86%)
Jan 17, 2020
3.282
3.620
3.282
3.456
22,000
+0.19(+5.69%)
Jan 16, 2020
3.254
3.445
3.250
3.270
70,241
+0.03(+1.01%)
Jan 15, 2020
2.960
3.359
2.720
3.237
43,328
+0.28(+9.30%)
Jan 14, 2020
2.809
2.980
2.807
2.962
15,308
+0.16(+5.57%)
Jan 13, 2020
2.764
2.930
2.750
2.806
3,809
+0.06(+2.02%)
Jan 10, 2020
2.769
2.769
2.750
2.750
9,100
-0.02(-0.72%)
Jan 09, 2020
2.758
2.893
2.745
2.770
19,791
-0.00(-0.15%)
Jan 08, 2020
2.700
2.774
2.690
2.774
17,416
+0.03(+1.25%)
Jan 07, 2020
2.750
2.750
2.730
2.740
6,046
-0.02(-0.72%)
Jan 06, 2020
2.708
2.840
2.679
2.760
39,778
+0.20(+7.68%)
Jan 03, 2020
2.563
2.563
2.563
2.563
300
-0.01(-0.26%)
Jan 02, 2020
3.345
3.345
2.550
2.570
28,358
+0.08(+3.21%)
Dec 31, 2019
2.458
2.528
2.400
2.490
20,200
-0.00(-0.13%)
Dec 30, 2019
2.551
2.551
2.380
2.493
13,905
-0.01(-0.27%)
Dec 27, 2019
2.480
2.604
2.300
2.500
61,300
+0.02(+0.81%)
Dec 26, 2019
2.310
2.490
2.310
2.480
6,526
+0.18(+8.00%)
Dec 24, 2019
2.517
2.522
2.296
2.296
19,400
-0.20(-8.10%)
Dec 23, 2019
2.662
2.690
2.499
2.499
13,993
-0.00(-0.06%)
Dec 20, 2019
2.500
2.500
2.395
2.500
8,600
+0.08(+3.31%)
Dec 19, 2019
1.930
2.458
1.930
2.420
8,276
+0.09(+3.95%)
Dec 18, 2019
2.409
2.620
2.315
2.328
16,629
+0.03(+1.38%)
Dec 17, 2019
2.395
2.402
2.290
2.296
4,043
-0.06(-2.70%)
Dec 16, 2019
2.408
3.940
2.330
2.360
39,020
+0.02(+0.89%)
Dec 13, 2019
2.393
2.400
2.338
2.339
11,000
+0.07(+2.90%)
Dec 12, 2019
2.350
2.365
2.200
2.273
23,380
-0.08(-3.27%)
Dec 11, 2019
2.410
2.410
2.325
2.350
12,751
+0.01(+0.43%)
Dec 10, 2019
2.420
2.420
2.337
2.340
21,598
-0.07(-2.96%)
Dec 09, 2019
2.447
2.467
2.412
2.412
8,239
-0.03(-1.36%)
Dec 06, 2019
2.354
2.445
2.330
2.445
29,900
+0.11(+4.87%)
Dec 05, 2019
2.347
2.650
2.331
2.331
2,903
+0.07(+3.15%)
Dec 04, 2019
2.100
2.260
2.100
2.260
10,924
+0.16(+7.62%)
Dec 03, 2019
2.263
2.263
2.100
2.100
8,698
-0.18(-7.89%)
Dec 02, 2019
2.250
2.280
1.961
2.280
37,375
+0.09(+4.11%)
Nov 29, 2019
2.243
2.243
2.183
2.190
3,500
-0.06(-2.67%)
Nov 27, 2019
2.830
2.830
2.220
2.250
5,700
+0.06(+2.60%)
Nov 26, 2019
2.260
2.490
2.171
2.193
80,085
-0.11(-4.65%)
Nov 25, 2019
3.810
3.810
2.300
2.300
16,250
-0.04(-1.83%)
Nov 22, 2019
2.426
3.120
2.330
2.343
4,300
+0.02(+0.95%)
Nov 21, 2019
2.495
2.870
2.300
2.321
29,530
-0.27(-10.54%)
Nov 20, 2019
2.750
2.750
2.590
2.594
7,811
-0.01(-0.36%)
Nov 19, 2019
2.530
2.710
2.530
2.604
50,415
+0.07(+2.96%)
Nov 18, 2019
2.649
2.880
2.529
2.529
15,837
-0.08(-3.11%)
Nov 15, 2019
1.602
2.850
1.602
2.610
48,300
-0.11(-4.14%)
Nov 14, 2019
2.930
2.930
2.690
2.723
49,635
-0.20(-6.98%)
Nov 13, 2019
2.967
2.967
2.895
2.927
3,685
+0.02(+0.58%)
Nov 12, 2019
2.988
3.050
2.910
2.910
75,987
-0.03(-1.02%)
Nov 11, 2019
3.064
3.150
2.940
2.940
47,452
-0.04(-1.34%)
Nov 08, 2019
3.147
3.148
2.910
2.980
22,100
-0.17(-5.40%)
Nov 07, 2019
3.205
3.205
3.122
3.150
7,738
-0.04(-1.27%)
Nov 06, 2019
3.410
5.000
3.150
3.191
60,803
+0.04(+1.42%)
Nov 05, 2019
3.322
3.322
3.135
3.146
12,745
+0.05(+1.48%)
Nov 04, 2019
2.430
3.100
2.430
3.100
6,148
+0.03(+0.98%)
Nov 01, 2019
3.084
3.265
3.046
3.070
2,800
+0.02(+0.66%)
Oct 31, 2019
3.260
3.260
3.050
3.050
3,293
-0.09(-2.87%)
Oct 30, 2019
3.253
3.270
3.140
3.140
7,960
+0.01(+0.44%)
Oct 29, 2019
3.350
3.350
2.989
3.126
11,988
-0.24(-7.24%)
Oct 28, 2019
3.380
3.400
3.304
3.370
5,412
+0.11(+3.51%)
Oct 25, 2019
3.262
3.470
3.256
3.256
1,500
-0.03(-0.83%)
Oct 24, 2019
3.136
3.283
3.136
3.283
2,815
+0.11(+3.58%)
Oct 23, 2019
3.100
3.170
3.087
3.170
6,925
+0.07(+2.24%)
Oct 22, 2019
3.065
3.100
3.065
3.100
3,225
+0.05(+1.66%)
Oct 21, 2019
3.136
4.310
3.050
3.050
10,539
-0.05(-1.63%)
Oct 18, 2019
3.083
3.100
3.050
3.100
13,000
+0.03(+0.98%)
Oct 17, 2019
3.091
3.091
3.045
3.070
2,160
+0.00(+0.00%)
Oct 16, 2019
3.025
3.070
3.025
3.070
1,300
+0.01(+0.27%)
Oct 15, 2019
3.078
3.148
3.062
3.062
15,570
-0.25(-7.64%)
Oct 14, 2019
2.945
3.315
2.945
3.315
4,500
+0.23(+7.63%)
Oct 11, 2019
3.048
3.100
3.046
3.080
10,000
+0.02(+0.50%)
Oct 10, 2019
3.120
3.160
2.937
3.065
11,362
-0.04(-1.14%)
Oct 09, 2019
3.125
3.138
3.100
3.100
960
-0.02(-0.76%)
Oct 08, 2019
3.136
3.150
3.124
3.124
1,510
-0.07(-2.26%)
Oct 07, 2019
3.296
3.296
3.103
3.196
17,505
-0.35(-9.97%)
Oct 04, 2019
3.328
3.550
3.290
3.550
4,700
+0.24(+7.25%)
Oct 03, 2019
3.306
3.510
3.295
3.310
14,276
-1.13(-25.45%)
Oct 02, 2019
4.620
4.620
2.880
4.440
15,780
+0.50(+12.55%)
Oct 01, 2019
3.484
3.945
3.091
3.945
1,581
+0.44(+12.71%)
Sep 30, 2019
3.495
3.504
3.389
3.500
7,968
+0.00(+0.11%)
Sep 27, 2019
3.574
3.582
3.496
3.496
13,000
-0.15(-4.16%)
Sep 26, 2019
3.596
4.279
3.596
3.648
12,825
+0.15(+4.22%)
Sep 25, 2019
3.820
3.920
3.493
3.500
50,625
-0.43(-10.99%)
Sep 24, 2019
4.100
4.100
3.893
3.932
11,925
-0.17(-4.09%)
Sep 23, 2019
4.038
4.250
3.950
4.100
10,485
+0.13(+3.27%)
Sep 20, 2019
4.830
4.830
3.970
3.970
8,800
-0.15(-3.56%)
Sep 19, 2019
4.118
4.118
4.117
4.117
860
+0.00(+0.11%)
Sep 18, 2019
4.112
4.112
4.112
4.112
680
+0.08(+2.10%)
Sep 17, 2019
4.200
4.200
4.027
4.027
1,391
-0.28(-6.44%)
Sep 16, 2019
4.302
4.318
4.150
4.305
6,310
+0.26(+6.31%)
Sep 13, 2019
4.355
4.355
4.049
4.049
9,200
-0.34(-7.68%)
Sep 12, 2019
4.376
4.386
4.350
4.386
2,960
-0.00(-0.07%)
Sep 11, 2019
4.113
4.389
4.093
4.389
8,905
+0.24(+5.77%)
Sep 10, 2019
4.136
4.156
4.133
4.150
2,190
+0.05(+1.22%)
Sep 09, 2019
4.137
4.200
4.073
4.100
12,092
-0.08(-1.88%)
Sep 06, 2019
4.279
4.282
4.179
4.179
4,100
-0.06(-1.46%)
Sep 05, 2019
4.305
4.470
4.233
4.240
6,230
-0.03(-0.68%)
Sep 04, 2019
4.247
4.283
4.239
4.269
3,812
+0.17(+4.13%)
Sep 03, 2019
4.050
5.090
4.050
4.100
19,025
-0.03(-0.76%)
Aug 30, 2019
4.150
4.150
4.085
4.131
5,200
-0.02(-0.48%)
Aug 29, 2019
4.000
4.151
4.000
4.151
1,848
+0.18(+4.48%)
Aug 28, 2019
4.087
4.178
3.973
3.973
5,905
-0.01(-0.35%)
Aug 27, 2019
4.193
4.350
3.987
3.987
10,836
-0.17(-4.06%)
Aug 26, 2019
4.221
4.221
4.010
4.156
6,381
-0.58(-12.33%)
Aug 23, 2019
4.740
4.740
4.440
4.740
6,800
+0.02(+0.42%)
Aug 22, 2019
4.819
4.850
4.720
4.720
6,500
-0.09(-1.89%)
Aug 21, 2019
4.833
4.891
4.750
4.811
1,560
-0.04(-0.92%)
Aug 20, 2019
4.850
4.856
4.795
4.856
4,014
-0.09(-1.85%)
Aug 19, 2019
5.014
5.132
4.947
4.947
8,962
+0.00(+0.02%)
Aug 16, 2019
4.677
4.948
4.677
4.946
9,500
+0.25(+5.27%)
Aug 15, 2019
4.950
4.950
4.699
4.699
2,462
-0.33(-6.58%)
Aug 14, 2019
5.135
5.262
4.900
5.029
17,721
-0.06(-1.19%)
Aug 13, 2019
5.060
5.090
5.030
5.090
17,640
+0.14(+2.83%)
Aug 12, 2019
4.948
5.150
4.944
4.950
5,295
+0.02(+0.44%)
Aug 09, 2019
5.106
5.110
4.900
4.928
29,000
-0.10(-1.92%)
Aug 08, 2019
4.944
6.600
4.944
5.024
26,018
+0.07(+1.50%)
Aug 07, 2019
5.188
5.188
4.850
4.950
10,760
+0.22(+4.75%)
Aug 06, 2019
4.865
5.100
4.714
4.726
16,505
-0.37(-7.34%)
Aug 05, 2019
4.650
5.100
4.290
5.100
2,921
+0.34(+7.23%)
Aug 02, 2019
4.640
4.790
4.620
4.756
9,800
+0.14(+2.99%)
Aug 01, 2019
4.627
4.712
4.596
4.618
3,200
-0.04(-0.84%)
Jul 31, 2019
4.680
4.680
4.657
4.657
1,697
+0.11(+2.36%)
Jul 30, 2019
4.527
4.550
4.180
4.550
1,850
+0.16(+3.64%)
Jul 29, 2019
4.510
4.520
4.170
4.390
16,658
-0.12(-2.77%)
Jul 26, 2019
4.500
4.515
4.500
4.515
200
+0.02(+0.44%)
Jul 25, 2019
4.200
4.789
4.200
4.495
4,443
-0.01(-0.11%)
Jul 24, 2019
4.500
4.500
4.500
25
+0.00(+0.00%)
Jul 23, 2019
4.496
4.575
4.202
4.500
13,975
+0.05(+1.12%)
Jul 22, 2019
4.784
4.980
4.450
4.450
25,994
-0.34(-7.10%)
Jul 19, 2019
4.940
5.050
4.790
4.790
27,200
-0.11(-2.24%)
Jul 18, 2019
4.850
4.935
4.850
4.900
2,344
-0.04(-0.81%)
Jul 17, 2019
4.636
5.044
4.636
4.940
15,059
+0.48(+10.71%)
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.