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
Terrascend Corp
(OP:
TRSSF
)
1.810
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Jul 5, 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 28, 2021
11.95
11.95
11.39
11.53
93,983
-0.32(-2.72%)
May 27, 2021
11.79
11.85
11.50
11.85
106,488
+0.20(+1.72%)
May 26, 2021
11.72
11.75
11.23
11.65
114,850
-0.04(-0.34%)
May 25, 2021
11.31
11.94
11.31
11.69
134,776
+0.14(+1.21%)
May 24, 2021
11.79
11.88
11.45
11.55
82,276
-0.02(-0.20%)
May 21, 2021
12.00
12.00
11.55
11.57
92,459
-0.36(-3.02%)
May 20, 2021
11.69
11.93
11.35
11.93
284,076
+0.42(+3.68%)
May 19, 2021
11.40
11.65
11.10
11.51
119,700
-0.14(-1.20%)
May 18, 2021
11.52
11.72
11.23
11.65
161,375
+0.31(+2.73%)
May 17, 2021
11.50
11.52
11.16
11.34
97,216
+0.01(+0.09%)
May 14, 2021
10.77
11.47
10.53
11.33
99,599
+0.15(+1.34%)
May 13, 2021
10.90
11.99
10.66
11.18
213,369
-0.12(-1.06%)
May 12, 2021
11.20
11.32
10.79
11.30
157,058
+0.14(+1.25%)
May 11, 2021
11.00
11.50
10.84
11.16
192,217
+0.11(+1.00%)
May 10, 2021
11.79
11.87
11.00
11.05
132,964
-0.31(-2.73%)
May 07, 2021
11.29
11.41
11.10
11.36
128,605
+0.07(+0.59%)
May 06, 2021
11.30
11.40
10.76
11.29
163,610
+0.09(+0.80%)
May 05, 2021
10.47
11.40
10.47
11.20
85,587
+0.03(+0.26%)
May 04, 2021
11.70
11.72
10.67
11.18
301,053
-0.54(-4.65%)
May 03, 2021
11.26
11.80
11.20
11.72
298,071
+0.63(+5.68%)
Apr 30, 2021
10.78
11.25
10.73
11.09
95,000
+0.24(+2.21%)
Apr 29, 2021
11.08
11.22
10.61
10.85
130,573
-0.23(-2.09%)
Apr 28, 2021
10.46
11.10
10.39
11.08
179,737
+0.60(+5.74%)
Apr 27, 2021
10.00
10.68
10.00
10.48
90,880
+0.20(+1.95%)
Apr 26, 2021
10.20
10.50
10.20
10.28
83,983
-0.19(-1.81%)
Apr 23, 2021
9.985
10.70
9.910
10.47
123,500
+0.27(+2.65%)
Apr 22, 2021
10.13
10.46
9.850
10.20
175,340
+0.05(+0.49%)
Apr 21, 2021
9.300
10.31
9.300
10.15
213,470
+0.20(+2.01%)
Apr 20, 2021
10.30
10.47
9.572
9.950
205,795
-0.19(-1.87%)
Apr 19, 2021
9.980
10.37
9.847
10.14
194,032
+0.12(+1.20%)
Apr 16, 2021
10.27
10.27
9.460
10.02
116,200
+0.00(+0.00%)
Apr 15, 2021
10.55
10.69
9.900
10.02
113,508
-0.56(-5.28%)
Apr 14, 2021
9.325
10.71
9.300
10.58
489,813
+0.99(+10.31%)
Apr 13, 2021
9.760
9.880
9.420
9.590
345,081
-0.21(-2.14%)
Apr 12, 2021
10.00
10.10
9.650
9.800
225,915
-0.31(-3.07%)
Apr 09, 2021
10.84
10.84
10.00
10.11
88,000
-0.24(-2.32%)
Apr 08, 2021
10.27
10.59
10.26
10.35
75,321
+0.20(+1.97%)
Apr 07, 2021
11.34
11.34
10.15
10.15
186,008
-0.96(-8.67%)
Apr 06, 2021
10.01
11.15
9.850
11.11
649,879
+1.07(+10.70%)
Apr 05, 2021
10.15
10.54
9.800
10.04
486,404
+0.20(+2.05%)
Apr 01, 2021
10.50
10.69
9.836
9.839
320,500
-0.34(-3.35%)
Mar 31, 2021
9.250
10.32
9.250
10.18
374,468
+0.90(+9.69%)
Mar 30, 2021
9.530
9.580
8.930
9.281
711,616
-0.24(-2.51%)
Mar 29, 2021
10.50
10.70
9.488
9.520
464,014
-0.98(-9.33%)
Mar 26, 2021
11.11
11.11
10.00
10.50
313,300
-0.26(-2.37%)
Mar 25, 2021
10.00
10.93
9.721
10.76
466,154
+0.40(+3.81%)
Mar 24, 2021
10.68
10.75
10.24
10.36
295,493
-0.34(-3.18%)
Mar 23, 2021
10.90
11.00
9.930
10.70
1,021,871
-0.33(-2.99%)
Mar 22, 2021
11.73
12.12
10.99
11.03
504,149
-0.25(-2.22%)
Mar 19, 2021
11.88
12.12
11.03
11.28
273,300
-0.28(-2.41%)
Mar 18, 2021
11.71
12.38
11.28
11.56
522,336
+0.12(+1.03%)
Mar 17, 2021
11.62
11.65
11.14
11.44
337,227
-0.18(-1.55%)
Mar 16, 2021
12.32
12.40
11.43
11.62
252,482
-0.38(-3.17%)
Mar 15, 2021
11.88
12.51
11.50
12.00
549,021
+0.44(+3.81%)
Mar 12, 2021
11.53
11.77
11.25
11.56
549,300
-0.04(-0.34%)
Mar 11, 2021
11.80
11.87
11.15
11.60
684,897
+0.26(+2.29%)
Mar 10, 2021
12.16
12.16
11.12
11.34
773,367
-0.59(-4.95%)
Mar 09, 2021
11.90
12.42
11.80
11.93
275,400
+0.26(+2.25%)
Mar 08, 2021
12.34
12.57
11.61
11.67
452,024
-0.59(-4.79%)
Mar 05, 2021
12.90
13.00
11.26
12.26
1,065,800
-0.84(-6.45%)
Mar 04, 2021
13.41
13.80
11.49
13.10
953,733
-0.38(-2.79%)
Mar 03, 2021
13.70
14.03
13.40
13.48
338,805
-0.21(-1.56%)
Mar 02, 2021
13.55
13.87
13.47
13.69
243,420
+0.26(+1.94%)
Mar 01, 2021
13.62
14.41
13.15
13.43
557,011
+0.02(+0.15%)
Feb 26, 2021
14.35
15.09
13.35
13.41
510,100
-0.93(-6.48%)
Feb 25, 2021
15.42
15.42
14.24
14.34
261,891
-0.71(-4.72%)
Feb 24, 2021
15.50
15.69
14.92
15.05
270,282
+0.05(+0.33%)
Feb 23, 2021
15.68
16.20
14.11
15.00
484,737
-0.67(-4.28%)
Feb 22, 2021
15.40
16.25
15.03
15.67
679,154
+0.45(+2.94%)
Feb 19, 2021
13.83
15.84
13.73
15.22
1,666,700
+1.77(+13.18%)
Feb 18, 2021
14.02
14.47
13.31
13.45
564,658
-0.70(-4.95%)
Feb 17, 2021
14.85
15.40
14.03
14.15
503,297
-0.86(-5.70%)
Feb 16, 2021
14.80
16.20
14.80
15.01
457,756
-0.16(-1.09%)
Feb 12, 2021
15.40
15.50
14.85
15.17
490,300
-0.19(-1.22%)
Feb 11, 2021
15.76
15.85
14.35
15.36
1,054,688
-0.38(-2.43%)
Feb 10, 2021
15.81
16.17
15.11
15.74
1,260,259
+0.44(+2.88%)
Feb 09, 2021
14.88
15.73
14.55
15.30
727,635
+0.42(+2.82%)
Feb 08, 2021
14.50
14.89
14.28
14.88
444,297
+0.62(+4.35%)
Feb 05, 2021
13.98
14.67
13.98
14.26
360,700
+0.06(+0.42%)
Feb 04, 2021
14.01
14.27
13.25
14.20
392,826
+0.47(+3.42%)
Feb 03, 2021
13.00
14.34
12.98
13.73
1,186,686
+0.78(+6.02%)
Feb 02, 2021
12.42
13.36
12.28
12.95
696,291
+0.61(+4.94%)
Feb 01, 2021
12.30
12.46
11.86
12.34
287,919
+0.20(+1.64%)
Jan 29, 2021
13.00
13.18
11.76
12.14
442,900
-0.16(-1.30%)
Jan 28, 2021
11.00
12.67
11.00
12.30
633,677
+0.35(+2.93%)
Jan 27, 2021
12.43
12.45
11.54
11.95
454,990
-0.80(-6.31%)
Jan 26, 2021
13.13
13.69
12.55
12.75
249,417
-0.53(-3.99%)
Jan 25, 2021
13.69
13.75
13.18
13.29
335,962
-0.39(-2.89%)
Jan 22, 2021
13.90
13.90
13.30
13.68
303,700
-0.27(-1.94%)
Jan 21, 2021
14.27
14.27
13.77
13.95
258,151
-0.25(-1.76%)
Jan 20, 2021
13.17
14.52
13.17
14.20
442,532
+0.55(+4.03%)
Jan 19, 2021
14.03
14.14
13.06
13.65
387,864
+0.10(+0.74%)
Jan 15, 2021
13.70
14.90
12.85
13.55
764,200
-0.22(-1.60%)
Jan 14, 2021
12.99
13.85
12.85
13.77
795,558
+0.94(+7.33%)
Jan 13, 2021
11.35
12.87
11.24
12.83
740,918
+1.61(+14.32%)
Jan 12, 2021
10.50
11.51
10.20
11.22
573,137
+0.72(+6.89%)
Jan 11, 2021
10.20
10.88
9.900
10.50
992,963
+0.45(+4.48%)
Jan 08, 2021
10.46
10.47
9.988
10.05
393,600
-0.26(-2.52%)
Jan 07, 2021
10.15
10.50
10.12
10.31
557,143
+0.26(+2.62%)
Jan 06, 2021
10.25
10.63
9.593
10.05
1,160,436
+0.05(+0.46%)
Jan 05, 2021
10.30
10.30
9.835
10.00
640,078
-0.08(-0.79%)
Jan 04, 2021
9.990
10.35
9.865
10.08
585,850
+0.03(+0.30%)
Dec 31, 2020
10.05
10.05
10.05
252,524
-0.04(-0.43%)
Dec 30, 2020
10.30
10.35
10.08
10.09
252,524
-0.20(-1.96%)
Dec 29, 2020
9.960
10.35
9.700
10.29
546,556
+0.33(+3.31%)
Dec 28, 2020
9.800
10.09
9.600
9.965
484,984
+0.16(+1.68%)
Dec 24, 2020
9.660
10.09
9.660
9.800
297,400
+0.12(+1.24%)
Dec 23, 2020
9.800
9.980
9.550
9.680
159,558
-0.07(-0.72%)
Dec 22, 2020
9.505
9.880
9.500
9.750
462,075
+0.01(+0.10%)
Dec 21, 2020
10.05
10.08
9.570
9.740
199,844
-0.39(-3.87%)
Dec 18, 2020
9.805
10.13
9.560
10.13
399,700
+0.44(+4.49%)
Dec 17, 2020
9.500
9.907
9.365
9.696
330,551
+0.05(+0.48%)
Dec 16, 2020
8.750
9.808
8.732
9.650
1,037,153
+0.87(+9.91%)
Dec 15, 2020
9.500
9.526
8.736
8.780
623,091
-0.49(-5.24%)
Dec 14, 2020
10.00
10.09
9.266
9.266
335,832
-0.44(-4.52%)
Dec 11, 2020
9.750
10.00
9.601
9.704
588,100
+0.06(+0.65%)
Dec 10, 2020
10.40
10.40
9.300
9.641
559,651
-0.41(-4.07%)
Dec 09, 2020
10.80
10.87
9.981
10.05
589,428
-0.64(-5.99%)
Dec 08, 2020
10.59
10.91
10.50
10.69
756,400
+0.19(+1.81%)
Dec 07, 2020
10.15
10.50
10.00
10.50
394,711
+0.35(+3.45%)
Dec 04, 2020
10.26
10.26
9.610
10.15
496,400
+0.35(+3.57%)
Dec 03, 2020
9.584
10.10
9.570
9.800
163,233
-0.03(-0.31%)
Dec 02, 2020
9.000
9.990
8.995
9.830
282,850
+0.10(+1.03%)
Dec 01, 2020
10.04
10.15
9.510
9.730
317,921
-0.15(-1.52%)
Nov 30, 2020
9.370
10.03
9.370
9.880
602,274
+0.40(+4.23%)
Nov 27, 2020
9.150
9.500
8.790
9.479
228,900
+0.33(+3.60%)
Nov 25, 2020
7.850
9.160
7.610
9.150
724,200
+1.33(+17.03%)
Nov 24, 2020
7.800
8.160
7.570
7.819
336,503
+0.30(+4.06%)
Nov 23, 2020
7.625
8.007
7.457
7.514
213,692
-0.01(-0.19%)
Nov 20, 2020
8.000
8.111
7.494
7.528
280,300
-0.40(-5.07%)
Nov 19, 2020
8.000
8.130
7.688
7.930
348,602
-0.09(-1.11%)
Nov 18, 2020
7.760
8.200
7.687
8.019
706,241
+0.24(+3.14%)
Nov 17, 2020
7.890
7.890
7.580
7.775
198,608
+0.06(+0.71%)
Nov 16, 2020
7.690
7.720
7.405
7.720
262,718
+0.33(+4.47%)
Nov 13, 2020
7.500
7.696
7.280
7.390
318,100
-0.11(-1.47%)
Nov 12, 2020
7.257
7.560
7.085
7.500
222,178
+0.22(+3.02%)
Nov 11, 2020
7.213
7.400
7.100
7.280
237,758
-0.01(-0.07%)
Nov 10, 2020
7.500
7.570
7.160
7.285
399,808
-0.18(-2.44%)
Nov 09, 2020
7.780
7.880
7.460
7.467
443,083
-0.01(-0.17%)
Nov 06, 2020
7.610
7.870
7.440
7.480
797,400
+0.13(+1.71%)
Nov 05, 2020
7.130
7.354
6.955
7.354
419,077
+0.60(+8.95%)
Nov 04, 2020
6.860
7.000
6.440
6.750
568,759
-0.03(-0.44%)
Nov 03, 2020
6.535
6.837
6.242
6.780
529,663
+0.38(+5.94%)
Nov 02, 2020
5.670
6.500
5.670
6.400
1,040,163
+0.61(+10.54%)
Oct 30, 2020
5.800
5.890
5.725
5.790
236,500
-0.02(-0.31%)
Oct 29, 2020
5.605
5.850
5.561
5.808
186,979
+0.21(+3.71%)
Oct 28, 2020
5.730
5.890
5.567
5.600
204,599
-0.38(-6.35%)
Oct 27, 2020
5.845
6.100
5.845
5.979
179,144
-0.03(-0.58%)
Oct 26, 2020
5.920
6.100
5.810
6.014
232,161
+0.03(+0.58%)
Oct 23, 2020
6.030
6.180
5.859
5.980
191,400
-0.06(-0.99%)
Oct 22, 2020
6.020
6.095
5.940
6.040
237,194
+0.02(+0.33%)
Oct 21, 2020
5.900
6.020
5.520
6.020
323,604
+0.20(+3.44%)
Oct 20, 2020
5.700
5.860
5.535
5.820
315,944
+0.18(+3.26%)
Oct 19, 2020
5.840
5.840
5.600
5.636
155,456
+0.04(+0.64%)
Oct 16, 2020
5.599
5.720
5.500
5.600
209,000
+0.01(+0.18%)
Oct 15, 2020
5.810
5.820
5.560
5.590
212,103
-0.21(-3.70%)
Oct 14, 2020
5.568
5.804
5.500
5.804
253,012
+0.20(+3.65%)
Oct 13, 2020
5.250
5.650
5.240
5.600
465,616
+0.19(+3.51%)
Oct 12, 2020
5.160
5.550
5.100
5.410
593,868
+0.41(+8.20%)
Oct 09, 2020
4.980
5.190
4.810
5.000
494,400
+0.09(+1.83%)
Oct 08, 2020
4.695
4.930
4.650
4.910
180,628
+0.34(+7.44%)
Oct 07, 2020
4.585
4.650
4.470
4.570
391,339
+0.13(+2.93%)
Oct 06, 2020
4.500
4.500
4.324
4.440
111,247
+0.04(+0.91%)
Oct 05, 2020
4.500
4.505
4.250
4.400
235,058
+0.00(+0.00%)
Oct 02, 2020
4.470
4.470
4.142
4.400
205,700
+0.03(+0.69%)
Oct 01, 2020
4.360
4.420
4.300
4.370
59,310
+0.05(+1.16%)
Sep 30, 2020
4.270
4.330
4.200
4.320
91,162
+0.03(+0.70%)
Sep 29, 2020
4.139
4.301
4.065
4.290
132,478
+0.00(+0.00%)
Sep 28, 2020
4.420
4.470
4.145
4.290
61,374
-0.01(-0.23%)
Sep 25, 2020
4.103
4.308
4.021
4.300
100,700
+0.25(+6.17%)
Sep 24, 2020
3.960
4.120
3.910
4.050
81,101
-0.11(-2.64%)
Sep 23, 2020
4.370
4.500
3.982
4.160
164,753
-0.16(-3.70%)
Sep 22, 2020
4.300
4.490
4.300
4.320
85,472
-0.09(-1.96%)
Sep 21, 2020
4.580
4.600
4.200
4.406
107,771
-0.12(-2.73%)
Sep 18, 2020
4.675
4.675
4.480
4.530
135,100
-0.01(-0.22%)
Sep 17, 2020
4.600
4.650
4.490
4.540
157,523
-0.07(-1.52%)
Sep 16, 2020
4.490
4.640
4.490
4.610
183,303
+0.04(+0.88%)
Sep 15, 2020
4.630
4.630
4.500
4.570
98,806
-0.01(-0.22%)
Sep 14, 2020
4.910
4.910
4.520
4.580
90,317
-0.07(-1.51%)
Sep 11, 2020
4.607
4.653
4.470
4.650
126,000
+0.06(+1.21%)
Sep 10, 2020
4.600
4.634
4.450
4.595
135,576
-0.06(-1.30%)
Sep 09, 2020
4.770
4.910
4.500
4.655
98,190
-0.00(-0.11%)
Sep 08, 2020
4.690
4.805
4.425
4.660
224,928
-0.05(-1.06%)
Sep 04, 2020
4.390
4.755
4.110
4.710
332,800
+0.20(+4.43%)
Sep 03, 2020
4.720
4.730
4.380
4.510
222,978
-0.21(-4.38%)
Sep 02, 2020
5.000
5.100
4.655
4.717
360,871
-0.08(-1.77%)
Sep 01, 2020
4.850
5.040
4.520
4.802
279,664
-0.05(-1.00%)
Aug 31, 2020
4.650
4.980
4.650
4.850
389,017
+0.20(+4.23%)
Aug 28, 2020
4.550
4.710
4.500
4.653
173,300
+0.15(+3.40%)
Aug 27, 2020
4.312
4.500
4.210
4.500
142,328
+0.29(+6.89%)
Aug 26, 2020
4.270
4.350
4.150
4.210
105,721
-0.06(-1.41%)
Aug 25, 2020
4.100
4.272
4.054
4.270
174,879
+0.17(+4.15%)
Aug 24, 2020
4.440
4.440
4.030
4.100
145,093
-0.18(-4.21%)
Aug 21, 2020
4.300
4.300
4.071
4.280
179,600
+0.19(+4.65%)
Aug 20, 2020
4.250
4.400
4.000
4.090
299,752
-0.05(-1.33%)
Aug 19, 2020
4.250
4.280
4.070
4.145
130,163
-0.07(-1.63%)
Aug 18, 2020
4.300
4.300
4.090
4.214
132,986
+0.00(+0.00%)
Aug 17, 2020
4.375
4.951
4.042
4.214
407,664
+0.28(+7.11%)
Aug 14, 2020
3.700
4.145
3.660
3.934
235,500
+0.31(+8.67%)
Aug 13, 2020
3.555
3.790
3.555
3.620
155,050
-0.02(-0.55%)
Aug 12, 2020
3.600
3.820
3.600
3.640
178,780
+0.02(+0.55%)
Aug 11, 2020
3.770
3.810
3.600
3.620
170,567
-0.13(-3.49%)
Aug 10, 2020
3.900
3.900
3.546
3.751
238,400
+0.05(+1.38%)
Aug 07, 2020
3.635
3.850
3.628
3.700
233,800
-0.02(-0.54%)
Aug 06, 2020
3.650
3.909
3.510
3.720
519,156
+0.24(+7.00%)
Aug 05, 2020
3.470
3.500
3.380
3.477
74,284
+0.10(+2.86%)
Aug 04, 2020
3.460
3.460
3.085
3.380
247,153
-0.05(-1.46%)
Aug 03, 2020
3.230
3.450
3.230
3.430
187,948
+0.23(+7.19%)
Jul 31, 2020
3.120
3.250
3.090
3.200
79,100
+0.08(+2.56%)
Jul 30, 2020
3.255
3.255
3.050
3.120
71,188
-0.03(-0.95%)
Jul 29, 2020
3.250
3.250
3.047
3.150
105,145
+0.03(+0.97%)
Jul 28, 2020
2.890
3.130
2.802
3.120
189,437
+0.20(+6.84%)
Jul 27, 2020
2.802
2.953
2.769
2.920
79,163
+0.12(+4.36%)
Jul 24, 2020
2.880
2.880
2.600
2.798
82,200
-0.07(-2.34%)
Jul 23, 2020
2.945
2.960
2.844
2.865
59,057
-0.03(-1.11%)
Jul 22, 2020
2.830
2.950
2.822
2.897
171,650
+0.05(+1.65%)
Jul 21, 2020
2.800
2.900
2.700
2.850
110,115
+0.06(+2.23%)
Jul 20, 2020
2.672
2.889
2.667
2.788
136,912
+0.06(+2.10%)
Jul 17, 2020
2.667
2.810
2.647
2.731
100,200
+0.03(+0.95%)
Jul 16, 2020
2.670
2.736
2.560
2.705
63,949
+0.09(+3.63%)
Jul 15, 2020
2.470
2.725
2.470
2.610
65,667
+0.01(+0.43%)
Jul 14, 2020
2.770
2.770
2.500
2.599
62,840
-0.04(-1.56%)
Jul 13, 2020
2.490
2.860
2.478
2.640
303,714
+0.15(+6.02%)
Jul 10, 2020
2.350
2.540
2.250
2.490
98,700
+0.19(+8.26%)
Jul 09, 2020
2.250
2.350
2.230
2.300
79,644
+0.13(+5.84%)
Jul 08, 2020
2.148
2.260
2.110
2.173
63,791
+0.10(+4.98%)
Jul 07, 2020
2.150
2.170
2.060
2.070
131,735
-0.08(-3.72%)
Jul 06, 2020
2.320
2.320
2.090
2.150
116,733
+0.00(+0.00%)
Jul 02, 2020
2.190
2.270
2.147
2.150
59,400
-0.09(-4.02%)
Jul 01, 2020
2.120
2.290
2.120
2.240
42,997
+0.12(+5.45%)
Jun 30, 2020
2.235
2.310
2.122
2.124
31,125
-0.05(-2.11%)
Jun 29, 2020
1.995
2.198
1.995
2.170
41,566
+0.06(+2.68%)
Jun 26, 2020
2.200
2.200
2.065
2.113
70,400
-0.02(-0.94%)
Jun 25, 2020
2.110
2.200
2.080
2.133
76,939
-0.07(-3.03%)
Jun 24, 2020
2.070
2.300
2.070
2.200
30,661
-0.06(-2.65%)
Jun 23, 2020
2.200
2.320
2.200
2.260
90,826
+0.00(+0.21%)
Jun 22, 2020
2.200
2.299
2.200
2.255
43,056
-0.02(-0.69%)
Jun 19, 2020
2.300
2.300
2.166
2.271
68,600
+0.04(+1.67%)
Jun 18, 2020
2.190
2.250
2.180
2.233
75,959
+0.04(+1.75%)
Jun 17, 2020
2.070
2.270
2.070
2.195
25,288
-0.06(-2.69%)
Jun 16, 2020
2.170
2.304
2.080
2.256
125,076
+0.04(+1.60%)
Jun 15, 2020
2.190
2.250
2.100
2.220
64,147
+0.03(+1.21%)
Jun 12, 2020
2.265
2.334
2.140
2.193
68,200
-0.06(-2.52%)
Jun 11, 2020
2.271
2.364
2.131
2.250
176,547
-0.16(-6.64%)
Jun 10, 2020
2.400
2.430
2.280
2.410
162,926
+0.03(+1.36%)
Jun 09, 2020
2.280
2.480
2.280
2.378
108,076
-0.11(-4.51%)
Jun 08, 2020
2.580
2.580
2.400
2.490
158,184
+0.12(+5.08%)
Jun 05, 2020
2.390
2.445
2.279
2.370
73,400
+0.00(+0.11%)
Jun 04, 2020
2.170
2.395
2.170
2.367
125,208
-0.01(-0.24%)
Jun 03, 2020
2.262
2.380
2.262
2.373
97,466
+0.08(+3.68%)
Jun 02, 2020
2.300
2.300
2.240
2.288
93,844
+0.03(+1.25%)
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.