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
Aris Mining Corp
(OP:
TPRFF
)
N/A
UNCHANGED
Last Price
Updated: 3:46 PM EDT, Sep 13, 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
4.240
4.380
4.240
4.315
20,235
+0.07(+1.53%)
May 27, 2021
4.260
4.290
4.195
4.250
181,207
-0.06(-1.39%)
May 26, 2021
4.420
4.445
4.290
4.310
23,111
-0.03(-0.69%)
May 25, 2021
4.400
4.419
4.249
4.340
57,730
-0.16(-3.56%)
May 24, 2021
4.380
4.540
4.270
4.500
33,537
+0.10(+2.29%)
May 21, 2021
4.440
4.440
4.360
4.399
28,590
-0.01(-0.18%)
May 20, 2021
4.490
4.550
4.380
4.407
24,725
-0.10(-2.28%)
May 19, 2021
4.520
4.690
4.471
4.510
39,834
-0.03(-0.66%)
May 18, 2021
4.630
4.630
4.479
4.540
68,827
-0.08(-1.77%)
May 17, 2021
4.520
4.622
4.331
4.622
45,255
+0.26(+6.02%)
May 14, 2021
4.230
4.440
4.230
4.360
20,206
+0.22(+5.36%)
May 13, 2021
4.150
4.200
4.101
4.138
12,193
-0.01(-0.29%)
May 12, 2021
4.230
4.255
4.011
4.150
48,438
-0.09(-2.12%)
May 11, 2021
4.250
4.270
4.180
4.240
20,422
-0.01(-0.24%)
May 10, 2021
4.360
4.410
4.250
4.250
44,727
-0.05(-1.26%)
May 07, 2021
4.290
4.350
4.270
4.304
37,791
+0.11(+2.72%)
May 06, 2021
4.350
4.350
4.169
4.190
164,087
+0.06(+1.45%)
May 05, 2021
4.100
4.130
4.040
4.130
28,904
+0.03(+0.73%)
May 04, 2021
4.203
4.249
4.076
4.100
52,873
-0.16(-3.76%)
May 03, 2021
4.180
4.290
4.150
4.260
378,063
+0.08(+1.90%)
Apr 30, 2021
4.260
4.270
4.180
4.181
302,100
-0.09(-2.06%)
Apr 29, 2021
4.350
4.370
4.249
4.268
51,036
-0.13(-2.99%)
Apr 28, 2021
4.250
4.410
4.220
4.400
21,226
+0.08(+1.85%)
Apr 27, 2021
4.450
4.450
4.298
4.320
15,548
-0.07(-1.59%)
Apr 26, 2021
4.380
4.413
4.357
4.390
10,127
+0.07(+1.62%)
Apr 23, 2021
4.311
4.360
4.300
4.320
11,700
+0.01(+0.32%)
Apr 22, 2021
4.346
4.378
4.297
4.306
30,216
-0.11(-2.54%)
Apr 21, 2021
4.350
4.475
4.340
4.419
46,633
+0.08(+1.82%)
Apr 20, 2021
4.620
4.620
4.340
4.340
19,554
-0.07(-1.59%)
Apr 19, 2021
4.537
4.578
4.410
4.410
36,337
-0.13(-2.86%)
Apr 16, 2021
4.610
4.640
4.500
4.540
20,800
+0.00(+0.02%)
Apr 15, 2021
4.450
4.626
4.450
4.539
22,904
+0.19(+4.35%)
Apr 14, 2021
4.500
4.600
4.350
4.350
13,807
-0.14(-3.22%)
Apr 13, 2021
4.420
4.510
4.385
4.495
20,889
+0.09(+2.15%)
Apr 12, 2021
4.593
4.620
4.373
4.400
25,005
-0.20(-4.35%)
Apr 09, 2021
4.510
4.750
4.510
4.600
9,800
-0.08(-1.65%)
Apr 08, 2021
4.620
4.680
4.600
4.677
12,908
+0.14(+3.02%)
Apr 07, 2021
4.530
4.655
4.530
4.540
5,516
-0.03(-0.72%)
Apr 06, 2021
4.560
4.653
4.560
4.573
13,001
+0.03(+0.73%)
Apr 05, 2021
4.580
4.610
4.520
4.540
36,804
-0.04(-0.87%)
Apr 01, 2021
4.310
4.580
4.310
4.580
42,900
+0.27(+6.30%)
Mar 31, 2021
4.240
4.350
4.215
4.309
39,241
+0.09(+2.10%)
Mar 30, 2021
4.246
4.286
4.190
4.220
46,542
-0.09(-2.09%)
Mar 29, 2021
4.320
4.480
4.225
4.310
57,271
-0.03(-0.69%)
Mar 26, 2021
4.220
4.340
4.218
4.340
37,000
+0.07(+1.64%)
Mar 25, 2021
4.330
4.373
4.225
4.270
36,065
-0.10(-2.26%)
Mar 24, 2021
4.400
4.440
4.330
4.369
16,624
+0.01(+0.20%)
Mar 23, 2021
4.575
4.575
4.360
4.360
66,831
-0.22(-4.80%)
Mar 22, 2021
4.700
4.710
4.560
4.580
13,721
-0.09(-1.94%)
Mar 19, 2021
4.730
4.755
4.671
4.671
23,200
-0.05(-1.04%)
Mar 18, 2021
4.769
4.970
4.689
4.720
31,245
-0.04(-0.80%)
Mar 17, 2021
4.491
4.785
4.490
4.758
29,362
+0.24(+5.27%)
Mar 16, 2021
4.500
4.540
4.420
4.520
54,041
+0.09(+2.03%)
Mar 15, 2021
4.760
5.010
4.240
4.430
227,517
-0.45(-9.22%)
Mar 12, 2021
4.920
4.920
4.880
4.880
1,300
-0.02(-0.41%)
Mar 11, 2021
5.029
5.029
4.850
4.900
126,960
+0.05(+0.93%)
Mar 10, 2021
4.800
5.100
4.751
4.855
99,373
+0.01(+0.31%)
Mar 09, 2021
4.754
4.880
4.700
4.840
32,867
+0.38(+8.52%)
Mar 08, 2021
4.438
4.507
4.400
4.460
16,391
+0.02(+0.45%)
Mar 05, 2021
4.400
4.495
4.333
4.440
54,800
-0.02(-0.45%)
Mar 04, 2021
4.598
4.620
4.350
4.460
16,875
+0.03(+0.58%)
Mar 03, 2021
4.527
4.570
4.420
4.434
62,673
-0.25(-5.25%)
Mar 02, 2021
4.462
4.680
4.450
4.680
18,596
+0.23(+5.17%)
Mar 01, 2021
4.552
4.600
4.410
4.450
93,975
+0.01(+0.23%)
Feb 26, 2021
4.712
4.712
4.433
4.440
64,400
-0.32(-6.72%)
Feb 25, 2021
5.120
5.120
4.734
4.760
68,051
-0.34(-6.67%)
Feb 24, 2021
4.900
5.163
4.850
5.100
45,587
+0.19(+3.87%)
Feb 23, 2021
4.950
5.150
4.801
4.910
38,193
-0.18(-3.53%)
Feb 22, 2021
4.660
5.120
4.660
5.090
103,859
+0.43(+9.22%)
Feb 19, 2021
4.610
4.670
4.580
4.660
57,600
+0.10(+2.19%)
Feb 18, 2021
4.560
4.650
4.538
4.560
25,253
-0.01(-0.22%)
Feb 17, 2021
4.606
4.615
4.513
4.570
61,767
-0.13(-2.76%)
Feb 16, 2021
4.848
4.910
4.699
4.699
53,814
-0.16(-3.30%)
Feb 12, 2021
4.748
4.940
4.748
4.860
11,900
+0.06(+1.25%)
Feb 11, 2021
5.190
5.190
4.780
4.800
36,384
-0.10(-2.04%)
Feb 10, 2021
4.950
4.970
4.900
4.900
44,852
-0.06(-1.20%)
Feb 09, 2021
5.000
5.000
4.890
4.960
66,826
-0.03(-0.61%)
Feb 08, 2021
4.990
5.050
4.954
4.990
82,734
+0.03(+0.60%)
Feb 05, 2021
4.950
4.990
4.870
4.960
70,800
+0.03(+0.54%)
Feb 04, 2021
5.040
5.050
4.934
4.934
33,116
-0.13(-2.50%)
Feb 03, 2021
5.106
5.173
5.060
5.060
22,501
+0.02(+0.43%)
Feb 02, 2021
5.050
5.080
4.960
5.038
22,696
-0.07(-1.40%)
Feb 01, 2021
5.070
5.177
4.980
5.110
57,301
+0.18(+3.65%)
Jan 29, 2021
5.240
5.330
4.930
4.930
53,000
-0.19(-3.62%)
Jan 28, 2021
5.163
5.245
4.960
5.115
42,184
+0.14(+2.73%)
Jan 27, 2021
5.028
5.180
4.920
4.979
114,180
-0.22(-4.24%)
Jan 26, 2021
5.145
5.361
5.145
5.199
31,992
-0.10(-1.90%)
Jan 25, 2021
5.750
5.750
5.300
5.300
41,699
-0.30(-5.35%)
Jan 22, 2021
5.540
5.869
5.540
5.600
53,100
-0.42(-7.02%)
Jan 21, 2021
6.000
6.029
5.917
6.023
32,773
-0.09(-1.42%)
Jan 20, 2021
6.081
6.130
6.030
6.110
27,564
+0.05(+0.83%)
Jan 19, 2021
5.970
6.080
5.915
6.060
67,511
+0.05(+0.83%)
Jan 15, 2021
6.085
6.090
5.971
6.010
28,200
-0.09(-1.48%)
Jan 14, 2021
6.202
6.270
6.100
6.100
25,958
-0.08(-1.29%)
Jan 13, 2021
6.090
6.200
6.070
6.180
35,513
+0.11(+1.81%)
Jan 12, 2021
6.056
6.070
5.960
6.070
4,708
+0.06(+1.00%)
Jan 11, 2021
5.850
6.110
5.820
6.010
137,388
-0.17(-2.75%)
Jan 08, 2021
6.141
6.500
6.060
6.180
47,300
-0.27(-4.11%)
Jan 07, 2021
6.270
6.445
6.270
6.445
3,512
+0.08(+1.18%)
Jan 06, 2021
6.391
6.430
5.870
6.370
233,909
-0.15(-2.27%)
Jan 05, 2021
6.479
6.612
6.130
6.518
10,920
+0.07(+1.13%)
Jan 04, 2021
6.480
6.525
6.380
6.445
33,078
+0.12(+1.82%)
Dec 31, 2020
6.330
6.330
6.330
111,518
+0.03(+0.48%)
Dec 30, 2020
5.955
6.310
5.955
6.300
111,518
+0.52(+9.00%)
Dec 29, 2020
5.513
5.830
5.513
5.780
30,706
+0.23(+4.14%)
Dec 28, 2020
5.720
5.720
5.460
5.550
26,300
-0.04(-0.72%)
Dec 24, 2020
5.565
5.610
5.565
5.590
7,100
-0.02(-0.36%)
Dec 23, 2020
5.544
5.741
5.544
5.610
18,131
+0.11(+2.00%)
Dec 22, 2020
5.514
5.750
5.470
5.500
40,067
+0.01(+0.25%)
Dec 21, 2020
5.390
5.618
5.390
5.486
75,296
+0.09(+1.69%)
Dec 18, 2020
5.400
5.450
5.356
5.395
18,000
-0.03(-0.46%)
Dec 17, 2020
5.261
5.500
5.250
5.420
46,292
+0.28(+5.34%)
Dec 16, 2020
4.900
5.145
4.900
5.145
46,925
+0.27(+5.65%)
Dec 15, 2020
4.650
4.910
4.650
4.870
29,818
+0.16(+3.40%)
Dec 14, 2020
4.900
4.930
4.710
4.710
32,173
-0.15(-3.09%)
Dec 11, 2020
4.900
4.900
4.850
4.860
12,900
-0.06(-1.32%)
Dec 10, 2020
4.960
5.010
4.879
4.925
9,250
+0.04(+0.92%)
Dec 09, 2020
4.900
4.980
4.800
4.880
136,791
-0.11(-2.28%)
Dec 08, 2020
5.050
5.074
4.970
4.994
59,354
-0.04(-0.72%)
Dec 07, 2020
4.900
5.106
4.900
5.030
105,449
+0.17(+3.50%)
Dec 04, 2020
4.910
4.950
4.830
4.860
20,400
+0.04(+0.91%)
Dec 03, 2020
4.820
4.890
4.800
4.816
11,550
-0.00(-0.08%)
Dec 02, 2020
4.753
4.865
4.753
4.820
17,986
+0.03(+0.71%)
Dec 01, 2020
4.450
4.830
4.450
4.786
28,468
+0.20(+4.32%)
Nov 30, 2020
4.860
4.860
4.450
4.588
34,915
-0.05(-1.12%)
Nov 27, 2020
4.390
4.640
4.390
4.640
35,500
+0.25(+5.61%)
Nov 25, 2020
4.400
4.525
4.378
4.394
43,700
-0.07(-1.49%)
Nov 24, 2020
4.550
4.550
4.390
4.460
31,423
-0.06(-1.26%)
Nov 23, 2020
4.400
4.600
4.400
4.517
87,609
-0.16(-3.49%)
Nov 20, 2020
4.754
4.775
4.660
4.680
32,800
+0.09(+1.95%)
Nov 19, 2020
4.300
4.630
4.300
4.591
22,515
+0.00(+0.02%)
Nov 18, 2020
4.640
4.680
4.590
4.590
11,015
-0.08(-1.70%)
Nov 17, 2020
4.748
4.760
4.620
4.669
44,865
-0.09(-1.91%)
Nov 16, 2020
4.670
4.836
4.651
4.760
22,960
+0.08(+1.71%)
Nov 13, 2020
4.680
4.865
4.655
4.680
58,900
-0.03(-0.55%)
Nov 12, 2020
4.690
4.900
4.690
4.706
60,324
+0.04(+0.76%)
Nov 11, 2020
4.750
4.750
4.595
4.670
29,708
-0.03(-0.64%)
Nov 10, 2020
5.000
5.060
4.700
4.700
22,088
-0.22(-4.47%)
Nov 09, 2020
4.781
5.100
4.430
4.920
38,795
-0.10(-1.99%)
Nov 06, 2020
5.005
5.220
5.005
5.020
34,700
-0.18(-3.46%)
Nov 05, 2020
5.115
5.206
5.000
5.200
26,195
+0.38(+7.98%)
Nov 04, 2020
4.745
4.971
4.745
4.816
19,130
+0.01(+0.20%)
Nov 03, 2020
4.816
5.040
4.770
4.806
20,801
+0.07(+1.39%)
Nov 02, 2020
4.500
4.740
4.500
4.740
7,814
+0.26(+5.79%)
Oct 30, 2020
4.290
4.500
4.290
4.481
23,500
+0.05(+1.04%)
Oct 29, 2020
4.484
4.510
4.396
4.434
7,422
+0.12(+2.89%)
Oct 28, 2020
4.510
4.510
4.285
4.310
68,179
-0.38(-8.10%)
Oct 27, 2020
4.540
4.700
4.540
4.690
37,725
+0.17(+3.83%)
Oct 26, 2020
4.500
4.650
4.500
4.517
24,663
-0.14(-3.07%)
Oct 23, 2020
4.750
4.960
4.650
4.660
10,600
-0.03(-0.62%)
Oct 22, 2020
4.652
4.700
4.510
4.689
14,978
-0.03(-0.53%)
Oct 21, 2020
4.750
4.768
4.660
4.714
22,179
-0.01(-0.12%)
Oct 20, 2020
4.727
4.735
4.630
4.720
18,312
+0.06(+1.19%)
Oct 19, 2020
4.748
4.815
4.664
4.664
23,879
-0.11(-2.22%)
Oct 16, 2020
5.000
5.000
4.750
4.770
18,800
-0.08(-1.65%)
Oct 15, 2020
4.855
4.925
4.814
4.850
40,272
-0.10(-2.02%)
Oct 14, 2020
5.070
5.120
4.942
4.950
17,090
-0.10(-1.95%)
Oct 13, 2020
4.970
5.048
4.915
5.048
7,181
+0.10(+1.99%)
Oct 12, 2020
4.963
5.090
4.900
4.950
6,205
-0.05(-1.00%)
Oct 09, 2020
4.800
5.006
4.800
5.000
41,600
+0.26(+5.49%)
Oct 08, 2020
4.800
4.800
4.600
4.740
27,234
+0.19(+4.18%)
Oct 07, 2020
4.573
4.627
4.514
4.550
11,567
-0.02(-0.44%)
Oct 06, 2020
4.700
4.770
4.550
4.570
28,557
-0.12(-2.55%)
Oct 05, 2020
4.675
4.910
4.630
4.690
25,638
+0.05(+1.06%)
Oct 02, 2020
4.520
4.750
4.520
4.640
23,400
-0.12(-2.62%)
Oct 01, 2020
4.756
4.840
4.736
4.765
15,638
+0.01(+0.32%)
Sep 30, 2020
4.510
4.770
4.510
4.750
45,848
+0.01(+0.15%)
Sep 29, 2020
4.765
4.870
4.722
4.743
42,402
-0.02(-0.36%)
Sep 28, 2020
4.758
4.832
4.660
4.760
19,528
+0.06(+1.28%)
Sep 25, 2020
4.600
4.700
4.544
4.700
56,800
+0.05(+1.08%)
Sep 24, 2020
4.500
4.691
4.350
4.650
67,459
+0.16(+3.56%)
Sep 23, 2020
4.760
4.820
4.480
4.490
64,056
-0.33(-6.85%)
Sep 22, 2020
4.853
4.955
4.750
4.820
25,371
-0.03(-0.62%)
Sep 21, 2020
5.000
5.130
4.755
4.850
61,137
-0.22(-4.26%)
Sep 18, 2020
5.250
5.250
5.066
5.066
40,600
-0.10(-1.85%)
Sep 17, 2020
5.180
5.249
4.990
5.161
40,226
-0.01(-0.17%)
Sep 16, 2020
5.250
5.250
5.150
5.170
37,157
-0.03(-0.48%)
Sep 15, 2020
5.200
5.290
5.170
5.195
58,606
+0.05(+0.98%)
Sep 14, 2020
5.240
5.250
5.030
5.145
93,127
+0.27(+5.64%)
Sep 11, 2020
5.069
5.079
4.860
4.870
59,800
-0.11(-2.11%)
Sep 10, 2020
5.470
5.470
4.950
4.975
176,343
-0.08(-1.58%)
Sep 09, 2020
4.850
5.130
4.850
5.055
299,301
+0.30(+6.34%)
Sep 08, 2020
4.690
4.853
4.530
4.754
131,107
+0.08(+1.76%)
Sep 04, 2020
4.593
4.684
4.526
4.671
33,200
+0.06(+1.33%)
Sep 03, 2020
4.545
4.619
4.460
4.610
30,303
+0.05(+1.07%)
Sep 02, 2020
4.499
4.619
4.370
4.561
38,387
+0.06(+1.38%)
Sep 01, 2020
4.738
4.738
4.480
4.499
40,159
-0.14(-3.09%)
Aug 31, 2020
4.350
4.659
4.350
4.643
57,884
+0.27(+6.24%)
Aug 28, 2020
4.350
4.410
4.335
4.370
22,800
+0.21(+5.05%)
Aug 27, 2020
4.450
4.459
4.150
4.160
65,423
-0.25(-5.69%)
Aug 26, 2020
4.266
4.476
4.250
4.411
29,332
+0.09(+2.10%)
Aug 25, 2020
4.400
4.410
4.201
4.320
74,227
-0.08(-1.82%)
Aug 24, 2020
4.560
4.600
4.398
4.400
72,970
-0.16(-3.46%)
Aug 21, 2020
4.700
4.700
4.510
4.558
105,400
-0.16(-3.34%)
Aug 20, 2020
4.790
4.790
4.630
4.715
50,647
+0.06(+1.21%)
Aug 19, 2020
4.925
5.000
4.610
4.659
73,061
-0.34(-6.83%)
Aug 18, 2020
5.050
5.120
4.920
5.000
52,609
+0.07(+1.35%)
Aug 17, 2020
4.981
5.040
4.800
4.933
53,679
+0.15(+3.21%)
Aug 14, 2020
5.080
5.080
4.670
4.780
70,700
-0.17(-3.45%)
Aug 13, 2020
4.910
5.109
4.910
4.951
37,753
+0.14(+2.89%)
Aug 12, 2020
5.094
5.094
4.790
4.811
61,720
-0.08(-1.63%)
Aug 11, 2020
5.280
5.280
4.891
4.891
83,848
-0.55(-10.14%)
Aug 10, 2020
5.550
5.790
5.414
5.443
57,400
-0.15(-2.76%)
Aug 07, 2020
6.060
6.060
5.530
5.598
46,700
-0.21(-3.55%)
Aug 06, 2020
5.949
6.186
5.790
5.804
40,599
-0.07(-1.17%)
Aug 05, 2020
5.748
6.097
5.748
5.873
73,736
+0.18(+3.12%)
Aug 04, 2020
5.319
5.700
5.150
5.695
77,201
+0.62(+12.11%)
Aug 03, 2020
5.270
5.330
5.000
5.080
38,228
-0.22(-4.24%)
Jul 31, 2020
5.230
5.350
5.230
5.305
22,700
+0.09(+1.82%)
Jul 30, 2020
4.980
5.324
4.980
5.210
43,743
-0.13(-2.49%)
Jul 29, 2020
5.379
5.400
5.225
5.343
30,370
+0.00(+0.05%)
Jul 28, 2020
5.242
5.440
5.189
5.340
31,247
+0.06(+1.14%)
Jul 27, 2020
5.180
5.383
5.180
5.280
245,951
+0.17(+3.33%)
Jul 24, 2020
4.950
5.128
4.950
5.110
54,500
+0.16(+3.29%)
Jul 23, 2020
5.060
5.160
4.923
4.947
64,247
-0.12(-2.43%)
Jul 22, 2020
4.930
5.162
4.920
5.070
64,791
+0.14(+2.83%)
Jul 21, 2020
5.000
5.133
4.850
4.931
87,315
+0.00(+0.02%)
Jul 20, 2020
4.674
5.030
4.674
4.930
52,775
+0.30(+6.48%)
Jul 17, 2020
4.700
4.700
4.562
4.630
71,800
-0.02(-0.46%)
Jul 16, 2020
4.720
4.805
4.566
4.652
59,001
-0.15(-3.09%)
Jul 15, 2020
4.540
4.840
4.540
4.800
39,391
+0.06(+1.27%)
Jul 14, 2020
4.630
4.849
4.630
4.740
48,600
+0.04(+0.87%)
Jul 13, 2020
4.980
5.250
4.660
4.699
168,470
-0.43(-8.36%)
Jul 10, 2020
5.342
5.342
5.094
5.128
66,600
-0.19(-3.54%)
Jul 09, 2020
5.610
5.720
5.168
5.315
46,142
-0.03(-0.54%)
Jul 08, 2020
5.245
5.550
5.194
5.345
67,768
+0.22(+4.36%)
Jul 07, 2020
5.000
5.160
5.000
5.121
47,472
+0.05(+0.96%)
Jul 06, 2020
5.100
5.219
5.030
5.072
46,709
-0.01(-0.15%)
Jul 02, 2020
5.055
5.371
5.040
5.080
216,000
+0.05(+0.99%)
Jul 01, 2020
5.130
5.130
4.970
5.030
13,295
-0.07(-1.37%)
Jun 30, 2020
4.848
5.149
4.780
5.100
46,598
+0.26(+5.37%)
Jun 29, 2020
4.850
4.857
4.750
4.840
35,730
+0.00(+0.02%)
Jun 26, 2020
4.810
4.860
4.684
4.839
41,900
-0.01(-0.12%)
Jun 25, 2020
4.880
4.934
4.792
4.845
13,394
+0.00(+0.00%)
Jun 24, 2020
5.010
5.010
4.765
4.845
165,188
-0.21(-4.06%)
Jun 23, 2020
5.173
5.189
5.040
5.050
27,251
-0.02(-0.30%)
Jun 22, 2020
5.120
5.253
4.950
5.065
56,887
+0.17(+3.37%)
Jun 19, 2020
4.800
5.085
4.800
4.900
38,600
+0.10(+2.08%)
Jun 18, 2020
4.850
4.880
4.800
4.800
9,399
-0.04(-0.79%)
Jun 17, 2020
4.852
5.050
4.824
4.838
27,868
-0.04(-0.85%)
Jun 16, 2020
5.000
5.000
4.860
4.880
31,405
-0.14(-2.79%)
Jun 15, 2020
4.715
5.030
4.500
5.020
45,318
+0.14(+2.87%)
Jun 12, 2020
4.903
5.023
4.841
4.880
37,600
+0.10(+2.04%)
Jun 11, 2020
5.040
5.077
4.731
4.782
47,803
-0.39(-7.51%)
Jun 10, 2020
5.020
5.190
4.833
5.171
42,928
+0.17(+3.41%)
Jun 09, 2020
5.150
5.150
4.944
5.000
20,133
-0.03(-0.62%)
Jun 08, 2020
5.190
5.190
4.870
5.031
27,299
+0.05(+1.09%)
Jun 05, 2020
4.800
4.977
4.750
4.977
44,700
-0.11(-2.21%)
Jun 04, 2020
5.015
5.141
5.000
5.089
20,299
+0.12(+2.32%)
Jun 03, 2020
5.000
5.090
4.970
4.974
19,364
-0.16(-3.12%)
Jun 02, 2020
5.400
5.400
4.980
5.134
96,105
-0.13(-2.40%)
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.