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
Mazda Motor Corp
(OP:
MZDAY
)
5.050
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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 31, 2022
4.195
4.229
4.160
4.175
40,395
-0.17(-4.02%)
May 27, 2022
4.355
4.360
4.320
4.350
9,979
+0.03(+0.69%)
May 26, 2022
4.290
4.350
4.290
4.320
24,485
+0.01(+0.23%)
May 25, 2022
4.330
4.330
4.270
4.310
28,314
-0.02(-0.47%)
May 24, 2022
4.210
4.370
4.210
4.330
64,382
+0.03(+0.70%)
May 23, 2022
4.250
4.305
4.250
4.300
38,309
+0.02(+0.58%)
May 20, 2022
4.270
4.300
4.230
4.275
104,911
-0.06(-1.50%)
May 19, 2022
4.280
4.358
4.280
4.340
49,107
+0.15(+3.58%)
May 18, 2022
4.210
4.310
4.160
4.190
47,355
+0.01(+0.24%)
May 17, 2022
4.130
4.180
4.130
4.180
74,154
+0.13(+3.21%)
May 16, 2022
4.030
4.070
4.030
4.050
80,782
+0.20(+5.19%)
May 13, 2022
3.980
3.980
3.730
3.850
60,854
+0.08(+2.12%)
May 12, 2022
3.900
3.900
3.670
3.770
126,085
+0.14(+3.86%)
May 11, 2022
3.610
3.680
3.580
3.630
70,355
+0.03(+0.83%)
May 10, 2022
3.520
3.750
3.520
3.600
74,239
-0.02(-0.44%)
May 09, 2022
3.630
3.630
3.580
3.616
26,480
-0.00(-0.11%)
May 06, 2022
3.590
3.630
3.580
3.620
25,270
+0.07(+1.97%)
May 05, 2022
3.590
3.590
3.520
3.550
113,909
-0.11(-3.01%)
May 04, 2022
3.500
3.660
3.500
3.660
74,272
+0.07(+1.95%)
May 03, 2022
3.560
3.590
3.550
3.590
102,177
+0.04(+1.13%)
May 02, 2022
3.558
3.560
3.500
3.550
63,640
+0.04(+1.14%)
Apr 29, 2022
3.600
3.600
3.510
3.510
35,663
-0.04(-1.13%)
Apr 28, 2022
3.500
3.590
3.500
3.550
72,432
+0.12(+3.50%)
Apr 27, 2022
3.500
3.500
3.420
3.430
41,963
+0.03(+0.88%)
Apr 26, 2022
3.570
3.570
3.390
3.400
91,828
-0.07(-2.02%)
Apr 25, 2022
3.500
3.510
3.430
3.470
55,547
-0.04(-1.14%)
Apr 22, 2022
3.520
3.560
3.500
3.510
23,120
-0.06(-1.68%)
Apr 21, 2022
3.600
3.650
3.560
3.570
31,236
-0.10(-2.72%)
Apr 20, 2022
3.680
3.740
3.660
3.670
68,714
+0.10(+2.80%)
Apr 19, 2022
3.540
3.580
3.510
3.570
176,241
+0.15(+4.23%)
Apr 18, 2022
3.520
3.520
3.400
3.425
25,052
+0.00(+0.00%)
Apr 14, 2022
3.500
3.640
3.410
3.425
47,866
-0.05(-1.37%)
Apr 13, 2022
3.420
3.480
3.410
3.473
28,852
+0.03(+0.94%)
Apr 12, 2022
3.550
3.550
3.420
3.440
72,023
-0.04(-1.15%)
Apr 11, 2022
3.540
3.540
3.350
3.480
139,992
+0.09(+2.65%)
Apr 08, 2022
3.500
3.500
3.390
3.390
85,678
-0.11(-3.14%)
Apr 07, 2022
3.520
3.560
3.500
3.500
152,168
-0.02(-0.57%)
Apr 06, 2022
3.550
3.595
3.510
3.520
108,338
-0.09(-2.49%)
Apr 05, 2022
3.520
3.630
3.510
3.610
96,038
-0.02(-0.55%)
Apr 04, 2022
3.490
3.710
3.490
3.630
58,230
-0.05(-1.36%)
Apr 01, 2022
3.750
3.750
3.620
3.680
50,536
+0.03(+0.82%)
Mar 31, 2022
3.710
3.710
3.640
3.650
100,269
+0.00(+0.00%)
Mar 30, 2022
3.780
3.780
3.623
3.650
67,836
-0.01(-0.27%)
Mar 29, 2022
3.550
3.730
3.550
3.660
220,303
-0.02(-0.54%)
Mar 28, 2022
3.650
3.680
3.650
3.680
97,033
+0.01(+0.27%)
Mar 25, 2022
3.760
3.760
3.600
3.670
36,129
+0.03(+0.82%)
Mar 24, 2022
3.730
3.730
3.580
3.640
32,497
+0.10(+2.82%)
Mar 23, 2022
3.570
3.600
3.530
3.540
109,857
-0.06(-1.67%)
Mar 22, 2022
3.580
3.600
3.570
3.600
233,076
+0.02(+0.70%)
Mar 21, 2022
3.460
3.690
3.460
3.575
81,630
+0.01(+0.14%)
Mar 18, 2022
3.380
3.630
3.380
3.570
109,819
-0.05(-1.38%)
Mar 17, 2022
3.675
3.675
3.600
3.620
107,563
+0.06(+1.69%)
Mar 16, 2022
3.400
3.610
3.400
3.560
63,501
+0.12(+3.49%)
Mar 15, 2022
3.400
3.480
3.380
3.440
622,573
+0.12(+3.61%)
Mar 14, 2022
3.320
3.374
3.210
3.320
297,481
+0.11(+3.43%)
Mar 11, 2022
3.230
3.252
3.170
3.210
67,273
+0.02(+0.63%)
Mar 10, 2022
3.330
3.330
3.180
3.190
171,346
+0.01(+0.27%)
Mar 09, 2022
3.050
3.240
3.050
3.182
169,408
+0.13(+4.31%)
Mar 08, 2022
3.140
3.140
3.030
3.050
222,741
-0.12(-3.79%)
Mar 07, 2022
3.320
3.320
3.160
3.170
163,973
-0.27(-7.86%)
Mar 04, 2022
3.550
3.550
3.440
3.440
80,789
-0.14(-3.90%)
Mar 03, 2022
3.730
3.730
3.580
3.580
131,910
+0.02(+0.56%)
Mar 02, 2022
3.570
3.590
3.530
3.560
135,508
-0.02(-0.56%)
Mar 01, 2022
3.660
3.750
3.570
3.580
137,780
-0.11(-2.98%)
Feb 28, 2022
3.570
3.740
3.570
3.690
112,897
-0.07(-1.86%)
Feb 25, 2022
3.700
3.800
3.737
3.760
64,256
+0.07(+1.90%)
Feb 24, 2022
3.558
3.720
3.650
3.690
101,582
-0.10(-2.64%)
Feb 23, 2022
3.880
3.880
3.790
3.790
55,363
-0.06(-1.56%)
Feb 22, 2022
3.770
3.920
3.770
3.850
29,229
-0.10(-2.65%)
Feb 18, 2022
3.955
0
+0.04(+0.89%)
Feb 17, 2022
3.950
4.020
3.910
3.920
29,114
-0.01(-0.25%)
Feb 16, 2022
3.990
3.990
3.800
3.930
59,371
-0.02(-0.51%)
Feb 15, 2022
3.950
4.020
3.870
3.950
60,477
+0.12(+3.13%)
Feb 14, 2022
3.930
3.930
3.795
3.830
71,828
-0.10(-2.48%)
Feb 11, 2022
3.999
4.000
3.924
3.928
37,906
+0.01(+0.19%)
Feb 10, 2022
4.090
4.090
3.920
3.920
52,564
+0.03(+0.77%)
Feb 09, 2022
3.975
3.975
3.870
3.890
32,604
+0.03(+0.78%)
Feb 08, 2022
3.950
3.950
3.810
3.860
93,823
+0.08(+2.12%)
Feb 07, 2022
3.850
3.850
3.780
3.780
40,571
-0.01(-0.34%)
Feb 04, 2022
3.850
4.000
3.770
3.793
60,621
+0.00(+0.08%)
Feb 03, 2022
3.848
3.790
48,343
-0.04(-1.04%)
Feb 02, 2022
4.119
4.120
3.820
3.830
73,152
+0.08(+2.13%)
Feb 01, 2022
3.900
3.900
3.740
3.750
80,515
-0.08(-2.09%)
Jan 31, 2022
3.790
3.880
3.700
3.830
82,841
+0.07(+1.86%)
Jan 28, 2022
3.710
3.840
3.710
3.760
82,065
-0.03(-0.74%)
Jan 27, 2022
3.750
3.840
3.750
3.788
43,734
-0.06(-1.61%)
Jan 26, 2022
3.890
3.910
3.810
3.850
100,961
-0.01(-0.26%)
Jan 25, 2022
3.740
3.980
3.740
3.860
59,571
+0.01(+0.17%)
Jan 24, 2022
3.930
3.930
3.760
3.853
111,989
-0.08(-1.95%)
Jan 21, 2022
3.830
4.010
3.830
3.930
53,152
-0.10(-2.48%)
Jan 20, 2022
4.090
4.145
4.030
4.030
38,412
-0.04(-0.91%)
Jan 19, 2022
4.090
4.100
4.060
4.067
120,387
-0.03(-0.80%)
Jan 18, 2022
4.240
4.240
4.080
4.100
93,742
-0.18(-4.21%)
Jan 14, 2022
4.280
0
-0.05(-1.27%)
Jan 13, 2022
4.390
4.490
4.262
4.335
102,150
+0.03(+0.58%)
Jan 12, 2022
4.310
4.330
4.292
4.310
45,715
+0.00(+0.00%)
Jan 11, 2022
4.300
4.310
4.250
4.310
41,741
+0.16(+3.86%)
Jan 10, 2022
4.050
4.250
4.050
4.150
68,877
-0.02(-0.48%)
Jan 07, 2022
4.310
4.310
4.040
4.170
43,448
+0.08(+1.94%)
Jan 06, 2022
4.158
4.160
4.090
4.091
124,004
-0.03(-0.83%)
Jan 05, 2022
4.020
4.170
4.020
4.125
71,827
+0.09(+2.11%)
Jan 04, 2022
4.110
4.110
3.910
4.040
222,232
+0.25(+6.59%)
Jan 03, 2022
3.920
3.920
3.770
3.790
53,848
+0.00(+0.00%)
Dec 31, 2021
3.810
3.810
3.790
3.790
48,962
-0.02(-0.52%)
Dec 30, 2021
3.820
3.830
3.790
3.810
49,901
-0.02(-0.52%)
Dec 29, 2021
3.930
3.930
3.810
3.830
92,760
-0.03(-0.77%)
Dec 28, 2021
3.850
3.885
3.830
3.860
35,651
-0.01(-0.27%)
Dec 27, 2021
3.890
3.890
3.830
3.870
84,432
+0.00(+0.00%)
Dec 23, 2021
3.870
3.875
3.850
3.870
61,089
+0.07(+1.84%)
Dec 22, 2021
3.900
3.900
3.780
3.800
81,303
-0.02(-0.52%)
Dec 21, 2021
3.920
3.920
3.810
3.820
125,846
-0.03(-0.78%)
Dec 20, 2021
3.880
3.950
3.820
3.850
67,828
-0.15(-3.75%)
Dec 17, 2021
3.915
4.130
3.915
4.000
29,025
+0.09(+2.30%)
Dec 16, 2021
3.830
4.020
3.830
3.910
19,298
-0.04(-1.01%)
Dec 15, 2021
3.790
4.040
3.790
3.950
268,286
+0.10(+2.46%)
Dec 14, 2021
3.870
3.880
3.795
3.855
302,510
-0.06(-1.41%)
Dec 13, 2021
3.880
4.000
3.880
3.910
51,165
-0.10(-2.49%)
Dec 10, 2021
4.000
4.010
3.970
4.010
19,031
+0.01(+0.25%)
Dec 09, 2021
3.890
4.022
3.890
4.000
26,548
-0.12(-3.00%)
Dec 08, 2021
4.144
4.180
4.110
4.123
41,107
-0.04(-0.88%)
Dec 07, 2021
4.230
4.230
4.110
4.160
53,187
+0.18(+4.52%)
Dec 06, 2021
4.080
4.080
3.955
3.980
39,651
-0.05(-1.24%)
Dec 03, 2021
4.110
4.110
4.010
4.030
49,398
+0.06(+1.51%)
Dec 02, 2021
4.040
4.040
3.930
3.970
69,299
+0.03(+0.76%)
Dec 01, 2021
4.000
4.030
3.910
3.940
117,221
-0.04(-1.01%)
Nov 30, 2021
4.120
4.120
3.971
3.980
181,428
-0.20(-4.78%)
Nov 29, 2021
4.280
4.280
4.140
4.180
44,769
-0.12(-2.79%)
Nov 26, 2021
4.450
4.480
4.290
4.300
32,051
-0.33(-7.13%)
Nov 24, 2021
4.600
4.630
4.600
4.630
42,684
+0.08(+1.87%)
Nov 23, 2021
4.830
4.830
4.500
4.545
27,154
-0.05(-1.20%)
Nov 22, 2021
4.560
4.660
4.550
4.600
24,227
+0.10(+2.22%)
Nov 19, 2021
4.560
4.560
4.450
4.500
20,085
-0.06(-1.32%)
Nov 18, 2021
4.710
4.570
4.550
4.560
277,266
-0.03(-0.65%)
Nov 17, 2021
4.480
4.730
4.480
4.590
40,986
-0.07(-1.50%)
Nov 16, 2021
4.770
4.780
4.650
4.660
42,015
-0.10(-2.09%)
Nov 15, 2021
4.790
4.910
4.620
4.760
39,967
+0.19(+4.15%)
Nov 12, 2021
4.600
4.600
4.550
4.570
226,349
+0.00(+0.00%)
Nov 11, 2021
4.390
4.570
4.390
4.570
26,990
+0.00(+0.00%)
Nov 10, 2021
4.580
4.570
116,169
+0.10(+2.24%)
Nov 09, 2021
4.320
4.540
4.320
4.470
62,120
-0.04(-0.89%)
Nov 08, 2021
4.500
4.760
4.470
4.510
41,592
+0.04(+0.89%)
Nov 05, 2021
4.590
4.590
4.460
4.470
20,662
-0.16(-3.46%)
Nov 04, 2021
4.520
4.630
4.520
4.630
31,543
+0.08(+1.76%)
Nov 03, 2021
4.600
4.600
4.470
4.550
40,405
+0.05(+1.09%)
Nov 02, 2021
4.600
4.600
4.500
4.501
20,094
-0.02(-0.42%)
Nov 01, 2021
4.500
4.520
4.460
4.520
19,121
+0.06(+1.35%)
Oct 29, 2021
4.440
4.460
4.420
4.460
14,146
-0.01(-0.22%)
Oct 28, 2021
4.590
4.590
4.360
4.470
27,705
+0.03(+0.68%)
Oct 27, 2021
4.620
4.465
4.440
4.440
19,547
-0.08(-1.77%)
Oct 26, 2021
4.540
4.520
44,351
+0.00(+0.00%)
Oct 25, 2021
4.530
4.550
4.470
4.520
29,194
-0.02(-0.44%)
Oct 22, 2021
4.500
4.620
4.500
4.540
23,906
-0.00(-0.11%)
Oct 21, 2021
4.500
4.590
4.500
4.545
18,739
-0.04(-0.98%)
Oct 20, 2021
4.575
4.595
4.570
4.590
11,965
+0.04(+0.88%)
Oct 19, 2021
4.600
4.600
4.540
4.550
14,209
-0.02(-0.44%)
Oct 18, 2021
4.660
4.670
4.540
4.570
24,036
+0.04(+0.88%)
Oct 15, 2021
4.500
4.550
4.500
4.530
35,055
+0.05(+1.12%)
Oct 14, 2021
4.480
4.480
4.460
4.480
50,536
+0.00(+0.00%)
Oct 13, 2021
4.485
4.490
4.470
4.480
85,726
+0.13(+2.99%)
Oct 12, 2021
4.350
4.410
4.320
4.350
35,714
+0.15(+3.57%)
Oct 11, 2021
4.090
4.250
4.090
4.200
20,227
+0.08(+2.07%)
Oct 08, 2021
4.120
4.140
4.100
4.115
9,662
+0.02(+0.37%)
Oct 07, 2021
4.210
4.210
4.005
4.100
40,081
+0.11(+2.76%)
Oct 06, 2021
4.100
4.100
3.930
3.990
45,703
-0.27(-6.34%)
Oct 05, 2021
4.150
4.290
4.150
4.260
31,035
+0.09(+2.16%)
Oct 04, 2021
4.370
4.390
4.120
4.170
89,298
-0.16(-3.70%)
Oct 01, 2021
4.170
4.330
4.160
4.330
27,693
+0.01(+0.23%)
Sep 30, 2021
4.400
4.420
4.280
4.320
21,362
-0.17(-3.79%)
Sep 29, 2021
4.400
4.490
4.400
4.490
24,147
+0.10(+2.28%)
Sep 28, 2021
4.420
4.423
4.360
4.390
22,854
+0.06(+1.39%)
Sep 27, 2021
4.450
4.450
4.260
4.330
14,024
+0.03(+0.64%)
Sep 24, 2021
4.310
4.310
4.270
4.303
19,459
+0.01(+0.29%)
Sep 23, 2021
4.250
4.290
4.240
4.290
19,877
+0.07(+1.66%)
Sep 22, 2021
4.160
4.340
4.160
4.220
29,317
-0.02(-0.47%)
Sep 21, 2021
4.250
4.270
4.230
4.240
34,305
+0.05(+1.19%)
Sep 20, 2021
4.180
4.360
4.130
4.190
65,303
-0.11(-2.56%)
Sep 17, 2021
4.276
4.330
4.260
4.300
21,158
-0.05(-1.15%)
Sep 16, 2021
4.460
4.460
4.330
4.350
27,371
+0.02(+0.46%)
Sep 15, 2021
4.450
4.450
4.300
4.330
32,570
-0.01(-0.23%)
Sep 14, 2021
4.390
4.458
4.330
4.340
75,087
+0.01(+0.23%)
Sep 13, 2021
4.490
4.490
4.301
4.330
33,921
+0.00(+0.00%)
Sep 10, 2021
4.470
4.470
4.330
4.330
11,709
-0.08(-1.70%)
Sep 09, 2021
4.280
4.450
4.280
4.405
19,330
-0.01(-0.34%)
Sep 08, 2021
4.450
4.470
4.450
4.420
33,744
+0.07(+1.61%)
Sep 07, 2021
4.360
4.410
4.320
4.350
20,964
-0.02(-0.46%)
Sep 03, 2021
4.350
4.400
4.320
4.370
18,030
+0.12(+2.70%)
Sep 02, 2021
4.360
4.360
4.180
4.255
70,058
-0.04(-1.05%)
Sep 01, 2021
4.195
4.317
4.195
4.300
21,846
+0.00(+0.00%)
Aug 31, 2021
4.190
4.300
4.160
4.300
31,856
+0.00(+0.00%)
Aug 30, 2021
4.255
4.368
4.130
4.300
23,955
+0.03(+0.70%)
Aug 27, 2021
4.230
4.270
4.210
4.270
38,615
+0.10(+2.40%)
Aug 26, 2021
4.300
4.300
4.070
4.170
37,019
-0.05(-1.18%)
Aug 25, 2021
4.210
4.230
4.200
4.220
50,391
+0.03(+0.72%)
Aug 24, 2021
4.220
4.220
4.160
4.190
66,509
+0.06(+1.45%)
Aug 23, 2021
4.220
4.230
4.100
4.130
38,036
+0.00(+0.00%)
Aug 20, 2021
4.190
4.190
4.080
4.130
52,035
-0.25(-5.62%)
Aug 19, 2021
4.360
4.420
4.330
4.376
42,425
-0.08(-1.90%)
Aug 18, 2021
4.400
4.516
4.400
4.460
167,385
+0.02(+0.46%)
Aug 17, 2021
4.560
4.560
4.400
4.440
40,041
-0.04(-1.00%)
Aug 16, 2021
4.585
4.585
4.440
4.485
95,085
-0.08(-1.75%)
Aug 13, 2021
4.585
4.585
4.550
4.565
32,707
-0.00(-0.11%)
Aug 12, 2021
4.710
4.710
4.550
4.570
11,965
+0.02(+0.44%)
Aug 11, 2021
4.490
4.560
4.490
4.550
18,528
+0.06(+1.34%)
Aug 10, 2021
4.560
4.590
4.460
4.490
31,760
-0.01(-0.22%)
Aug 09, 2021
4.510
4.600
4.470
4.500
27,997
-0.01(-0.22%)
Aug 06, 2021
4.610
4.610
4.500
4.510
18,829
-0.04(-0.88%)
Aug 05, 2021
4.675
4.675
4.510
4.550
36,600
-0.13(-2.88%)
Aug 04, 2021
4.765
4.850
4.670
4.685
35,110
+0.00(+0.11%)
Aug 03, 2021
4.730
4.730
4.640
4.680
22,905
+0.17(+3.77%)
Aug 02, 2021
4.600
4.620
4.510
4.510
50,797
-0.37(-7.49%)
Jul 30, 2021
4.780
4.920
4.780
4.875
18,823
+0.09(+1.99%)
Jul 29, 2021
4.840
4.840
4.710
4.780
31,650
+0.12(+2.58%)
Jul 28, 2021
4.470
4.680
4.470
4.660
24,919
+0.20(+4.48%)
Jul 27, 2021
4.460
4.460
4.410
4.460
53,469
-0.09(-2.09%)
Jul 26, 2021
4.600
4.600
4.475
4.555
29,246
-0.11(-2.25%)
Jul 23, 2021
4.700
4.700
4.590
4.660
20,898
+0.07(+1.53%)
Jul 22, 2021
4.500
4.630
4.500
4.590
20,742
+0.00(+0.00%)
Jul 21, 2021
4.475
4.610
4.460
4.590
34,350
+0.06(+1.32%)
Jul 20, 2021
4.450
4.550
4.450
4.530
60,705
+0.12(+2.72%)
Jul 19, 2021
4.500
4.550
4.400
4.410
54,748
-0.19(-4.13%)
Jul 16, 2021
4.720
4.750
4.570
4.600
21,265
+0.04(+0.88%)
Jul 15, 2021
4.550
4.630
4.520
4.560
40,762
-0.13(-2.67%)
Jul 14, 2021
4.780
4.820
4.660
4.685
21,985
-0.08(-1.78%)
Jul 13, 2021
4.801
4.830
4.770
4.770
30,542
-0.04(-0.83%)
Jul 12, 2021
4.900
4.900
4.770
4.810
26,988
+0.05(+1.05%)
Jul 09, 2021
4.575
4.820
4.575
4.760
29,772
+0.03(+0.63%)
Jul 08, 2021
4.650
4.770
4.600
4.730
31,387
-0.06(-1.25%)
Jul 07, 2021
4.900
4.900
4.720
4.790
27,332
-0.08(-1.60%)
Jul 06, 2021
4.970
4.970
4.820
4.868
45,878
-0.04(-0.86%)
Jul 02, 2021
4.780
4.980
4.780
4.910
91,853
+0.26(+5.59%)
Jul 01, 2021
4.750
4.750
4.570
4.650
30,115
-0.00(-0.11%)
Jun 30, 2021
4.760
4.760
4.640
4.655
31,742
-0.09(-2.00%)
Jun 29, 2021
4.850
4.850
4.730
4.750
275,596
-0.04(-0.84%)
Jun 28, 2021
4.750
4.900
4.750
4.790
30,973
+0.04(+0.84%)
Jun 25, 2021
4.810
4.810
4.715
4.750
70,341
+0.24(+5.32%)
Jun 24, 2021
4.460
4.510
4.460
4.510
83,940
+0.17(+3.80%)
Jun 23, 2021
4.350
4.420
4.340
4.345
45,211
-0.04(-1.03%)
Jun 22, 2021
4.390
4.390
4.320
4.390
31,950
+0.03(+0.69%)
Jun 21, 2021
4.410
4.410
4.290
4.360
62,027
+0.04(+0.81%)
Jun 18, 2021
4.460
4.510
4.310
4.325
64,616
-0.19(-4.31%)
Jun 17, 2021
4.540
4.570
4.520
4.520
20,807
+0.04(+0.89%)
Jun 16, 2021
4.490
4.630
4.480
4.480
29,150
-0.01(-0.22%)
Jun 15, 2021
4.520
4.579
4.470
4.490
29,142
-0.10(-2.17%)
Jun 14, 2021
4.690
4.690
4.530
4.590
21,202
+0.08(+1.76%)
Jun 11, 2021
4.610
4.610
4.490
4.510
32,203
-0.11(-2.38%)
Jun 10, 2021
4.620
4.670
4.600
4.620
37,523
+0.04(+0.87%)
Jun 09, 2021
4.654
4.750
4.580
4.580
29,259
-0.08(-1.72%)
Jun 08, 2021
4.500
4.790
4.500
4.660
43,677
+0.01(+0.22%)
Jun 07, 2021
4.760
4.820
4.590
4.650
53,841
-0.05(-1.06%)
Jun 04, 2021
4.527
4.700
4.520
4.700
81,121
+0.22(+4.91%)
Jun 03, 2021
4.500
4.500
4.380
4.480
75,523
+0.04(+0.90%)
Jun 02, 2021
4.290
4.440
4.290
4.440
63,311
+0.18(+4.16%)
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.