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
Bae Systems Plc
(OP:
BAESF
)
17.88
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, Jun 12, 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
9.500
9.600
9.500
9.570
2,307
-0.22(-2.25%)
May 27, 2022
9.840
9.840
9.730
9.790
1,877
-0.02(-0.18%)
May 26, 2022
9.670
9.807
9.640
9.807
1,412
+0.21(+2.16%)
May 25, 2022
9.700
9.700
9.540
9.600
2,701
+0.10(+1.05%)
May 24, 2022
9.500
9.500
9.500
9.500
31,275
-0.01(-0.14%)
May 23, 2022
9.500
9.580
9.400
9.514
11,034
+0.24(+2.63%)
May 20, 2022
9.370
9.370
9.270
9.270
92,624
-0.08(-0.86%)
May 19, 2022
9.290
9.370
9.260
9.350
5,018
+0.00(+0.03%)
May 18, 2022
9.350
9.425
9.325
9.348
46,174
-0.05(-0.56%)
May 17, 2022
9.400
9.400
9.400
9.400
1,400
+0.10(+1.07%)
May 16, 2022
9.370
9.370
9.220
9.300
32,743
+0.22(+2.37%)
May 13, 2022
8.906
9.092
8.906
9.085
1,689
+0.26(+2.95%)
May 12, 2022
8.915
8.915
8.825
8.825
1,498
-0.11(-1.18%)
May 11, 2022
9.094
9.094
8.930
8.930
648
-0.22(-2.37%)
May 10, 2022
9.155
9.200
9.147
9.147
3,072
+0.04(+0.41%)
May 09, 2022
9.290
9.290
9.110
9.110
4,361
-0.25(-2.67%)
May 06, 2022
9.350
9.560
9.350
9.360
18,624
-0.02(-0.21%)
May 05, 2022
9.280
9.450
9.275
9.380
8,618
-0.29(-3.00%)
May 04, 2022
9.420
9.720
9.420
9.670
744
-0.12(-1.23%)
May 03, 2022
9.500
9.790
9.500
9.790
3,339
+0.56(+6.12%)
May 02, 2022
9.370
9.370
9.225
9.225
5,551
-0.04(-0.49%)
Apr 29, 2022
9.275
9.350
9.270
9.270
5,188
+0.22(+2.40%)
Apr 28, 2022
9.070
9.200
9.005
9.053
1,885
-0.04(-0.41%)
Apr 27, 2022
9.070
9.100
8.934
9.090
3,108
-0.10(-1.03%)
Apr 26, 2022
9.250
9.330
9.082
9.185
4,359
-0.20(-2.08%)
Apr 25, 2022
9.340
9.450
9.275
9.380
23,841
-0.21(-2.24%)
Apr 22, 2022
9.730
9.730
9.550
9.595
4,439
-0.08(-0.88%)
Apr 21, 2022
9.550
9.700
9.550
9.680
15,414
-0.25(-2.52%)
Apr 20, 2022
9.840
10.00
9.840
9.930
21,645
+0.04(+0.40%)
Apr 19, 2022
9.905
9.960
9.890
9.890
9,178
-0.12(-1.20%)
Apr 18, 2022
9.990
10.10
9.990
10.01
3,801
+0.01(+0.10%)
Apr 14, 2022
9.955
10.00
9.955
10.00
9,360
+0.10(+1.01%)
Apr 13, 2022
10.12
10.12
9.900
9.900
5,842
-0.15(-1.49%)
Apr 12, 2022
10.00
10.05
9.992
10.05
31,891
+0.16(+1.62%)
Apr 11, 2022
10.00
10.00
9.890
9.890
4,173
+0.29(+3.02%)
Apr 08, 2022
9.675
9.750
9.600
9.600
5,269
-0.22(-2.24%)
Apr 07, 2022
9.600
9.820
9.400
9.820
4,911
+0.22(+2.25%)
Apr 06, 2022
9.460
9.800
9.460
9.604
86,068
+0.01(+0.14%)
Apr 05, 2022
9.750
9.790
9.590
9.590
8,656
+0.04(+0.42%)
Apr 04, 2022
9.575
9.690
9.410
9.550
34,027
+0.24(+2.58%)
Apr 01, 2022
9.320
9.320
9.230
9.310
21,447
-0.07(-0.80%)
Mar 31, 2022
9.280
9.490
9.280
9.385
41,152
-0.23(-2.39%)
Mar 30, 2022
9.360
9.750
9.300
9.615
3,866
+0.25(+2.61%)
Mar 29, 2022
9.080
9.520
9.080
9.370
16,612
-0.15(-1.58%)
Mar 28, 2022
9.650
9.820
9.520
9.520
4,334
-0.44(-4.37%)
Mar 25, 2022
9.780
9.995
9.780
9.955
134,310
+0.17(+1.69%)
Mar 24, 2022
9.780
9.870
9.735
9.790
9,023
+0.04(+0.41%)
Mar 23, 2022
9.870
9.870
9.640
9.750
17,250
+0.04(+0.41%)
Mar 22, 2022
9.650
9.745
9.650
9.710
22,211
+0.12(+1.25%)
Mar 21, 2022
9.600
9.760
9.510
9.590
58,868
+0.11(+1.16%)
Mar 18, 2022
9.550
9.595
9.350
9.480
11,326
+0.00(+0.00%)
Mar 17, 2022
9.250
9.525
9.250
9.480
183,061
+0.23(+2.49%)
Mar 16, 2022
9.270
9.490
9.100
9.250
58,827
-0.34(-3.50%)
Mar 15, 2022
9.355
9.640
9.260
9.585
14,538
+0.28(+3.06%)
Mar 14, 2022
9.500
9.650
9.300
9.300
67,698
-0.20(-2.10%)
Mar 11, 2022
9.650
9.650
9.380
9.500
29,422
+0.00(+0.00%)
Mar 10, 2022
9.605
9.605
9.500
9.500
21,468
-0.08(-0.84%)
Mar 09, 2022
9.400
9.590
9.340
9.580
4,234
-0.47(-4.68%)
Mar 08, 2022
9.790
10.10
9.780
10.05
49,415
+0.35(+3.61%)
Mar 07, 2022
9.750
9.850
9.520
9.700
107,858
+0.60(+6.59%)
Mar 04, 2022
9.170
9.400
9.050
9.100
70,286
-0.19(-2.05%)
Mar 03, 2022
9.700
9.727
9.180
9.290
27,116
-0.46(-4.67%)
Mar 02, 2022
9.600
9.800
9.600
9.745
52,563
-0.26(-2.55%)
Mar 01, 2022
9.850
10.16
9.850
10.00
134,870
+0.35(+3.60%)
Feb 28, 2022
9.700
9.800
9.550
9.652
41,086
+0.84(+9.56%)
Feb 25, 2022
8.700
8.830
8.750
8.810
26,760
+0.21(+2.44%)
Feb 24, 2022
8.408
8.700
8.310
8.600
92,209
+0.31(+3.74%)
Feb 23, 2022
8.120
8.300
8.082
8.290
4,825
+0.35(+4.41%)
Feb 22, 2022
8.030
8.120
7.940
7.940
1,886
-0.15(-1.85%)
Feb 18, 2022
8.090
0
-0.03(-0.37%)
Feb 17, 2022
8.120
8.120
8.120
8.120
793
+0.00(+0.00%)
Feb 16, 2022
8.290
8.290
8.120
8.120
1,387
-0.03(-0.37%)
Feb 15, 2022
7.980
8.150
7.980
8.150
2,602
+0.00(+0.00%)
Feb 14, 2022
8.180
8.180
8.150
8.150
82,932
+0.00(+0.00%)
Feb 11, 2022
8.300
8.300
8.150
8.150
1,612
+0.06(+0.80%)
Feb 10, 2022
8.060
8.100
8.040
8.085
3,240
+0.14(+1.70%)
Feb 09, 2022
8.045
8.060
7.950
7.950
6,122
-0.04(-0.50%)
Feb 08, 2022
7.980
8.036
7.900
7.990
9,694
+0.16(+2.04%)
Feb 07, 2022
7.650
7.830
7.650
7.830
5,198
-0.11(-1.39%)
Feb 04, 2022
7.810
7.940
7.795
7.940
1,822
+0.23(+2.98%)
Feb 03, 2022
7.860
7.860
7.710
7.710
2,759
-0.02(-0.26%)
Feb 02, 2022
7.750
7.870
7.720
7.730
3,708
-0.24(-3.01%)
Feb 01, 2022
7.970
7.970
7.970
7.970
452
+0.03(+0.40%)
Jan 31, 2022
7.890
8.040
7.750
7.939
89,192
-0.04(-0.52%)
Jan 28, 2022
8.010
8.060
7.980
7.980
3,548
-0.17(-2.09%)
Jan 27, 2022
8.150
8.150
8.145
8.150
13,700
-0.03(-0.37%)
Jan 26, 2022
8.170
8.210
8.170
8.180
1,219
+0.12(+1.49%)
Jan 25, 2022
8.160
8.160
8.060
8.060
8,579
+0.01(+0.12%)
Jan 24, 2022
8.120
8.120
8.010
8.050
5,225
-0.02(-0.25%)
Jan 21, 2022
8.150
8.150
7.970
8.070
9,733
-0.10(-1.20%)
Jan 20, 2022
8.150
8.170
8.069
8.168
3,251
-0.02(-0.27%)
Jan 19, 2022
8.125
8.190
8.125
8.190
4,992
+0.07(+0.92%)
Jan 18, 2022
8.050
8.200
8.050
8.115
15,358
-0.05(-0.67%)
Jan 14, 2022
8.170
0
+0.07(+0.86%)
Jan 13, 2022
8.100
8.100
8.100
8.100
259
+0.34(+4.38%)
Jan 12, 2022
7.855
7.855
7.760
7.760
3,789
-0.04(-0.45%)
Jan 11, 2022
7.620
7.920
7.620
7.795
19,564
-0.03(-0.32%)
Jan 10, 2022
7.600
7.940
7.600
7.820
5,023
+0.28(+3.71%)
Jan 07, 2022
7.600
7.600
7.540
7.540
1,312
+0.13(+1.75%)
Jan 06, 2022
7.410
7.420
7.410
7.410
1,480
-0.06(-0.80%)
Jan 05, 2022
7.470
7.470
7.470
7.470
4,539
+0.04(+0.54%)
Jan 04, 2022
7.520
7.520
7.430
7.430
5,236
+0.03(+0.41%)
Jan 03, 2022
7.470
7.470
7.400
7.400
2,240
+0.10(+1.37%)
Dec 31, 2021
7.580
7.580
7.280
7.300
1,527
-0.13(-1.75%)
Dec 30, 2021
7.430
7.430
7.430
7.430
177
+0.12(+1.64%)
Dec 29, 2021
7.490
7.490
7.310
7.310
4,426
+0.11(+1.53%)
Dec 28, 2021
7.420
7.420
7.200
7.200
483
-0.22(-2.96%)
Dec 27, 2021
7.500
7.500
7.420
7.420
1,081
-0.01(-0.20%)
Dec 23, 2021
7.320
7.435
7.230
7.435
8,472
+0.20(+2.84%)
Dec 22, 2021
7.200
7.230
7.195
7.230
4,814
+0.03(+0.42%)
Dec 21, 2021
6.990
7.200
6.990
7.200
2,478
+0.23(+3.30%)
Dec 20, 2021
7.060
7.110
6.970
6.970
2,990
-0.06(-0.85%)
Dec 17, 2021
6.980
7.230
6.920
7.030
10,057
-0.07(-0.99%)
Dec 16, 2021
7.320
7.320
7.100
7.100
10,375
-0.18(-2.43%)
Dec 15, 2021
7.100
7.277
6.880
7.277
7,093
+0.10(+1.34%)
Dec 14, 2021
7.180
7.180
7.180
7.180
551
-0.09(-1.24%)
Dec 13, 2021
7.250
7.270
7.250
7.270
371
-0.10(-1.36%)
Dec 10, 2021
7.230
7.370
7.150
7.370
11,648
+0.16(+2.22%)
Dec 09, 2021
7.450
7.450
7.200
7.210
5,818
-0.20(-2.70%)
Dec 08, 2021
7.375
7.410
7.340
7.410
80,816
+0.06(+0.82%)
Dec 07, 2021
7.600
7.600
7.350
7.350
656,986
-0.02(-0.27%)
Dec 06, 2021
7.350
7.425
7.350
7.370
1,350,471
-0.04(-0.54%)
Dec 03, 2021
7.450
7.490
7.220
7.410
52,722
-0.07(-0.94%)
Dec 02, 2021
7.220
7.480
7.220
7.480
6,285
+0.15(+2.05%)
Dec 01, 2021
7.590
7.590
7.266
7.330
7,817
+0.03(+0.41%)
Nov 30, 2021
7.300
7.350
7.300
7.300
22,945
-0.16(-2.14%)
Nov 29, 2021
7.370
7.460
7.370
7.460
487
+0.01(+0.14%)
Nov 26, 2021
7.355
7.449
7.295
7.449
3,425
-0.07(-0.94%)
Nov 24, 2021
7.525
7.525
7.500
7.520
26,073
-0.11(-1.44%)
Nov 23, 2021
7.520
7.630
7.520
7.630
1,604
+0.06(+0.79%)
Nov 22, 2021
7.650
7.650
7.470
7.570
2,884
-0.11(-1.46%)
Nov 19, 2021
7.610
7.682
7.610
7.682
501
-0.07(-0.88%)
Nov 18, 2021
7.700
7.750
7.750
7.750
3,864
+0.20(+2.58%)
Nov 17, 2021
7.615
7.620
7.555
7.555
1,929
+0.05(+0.73%)
Nov 16, 2021
7.655
7.655
7.500
7.500
4,031
-0.17(-2.28%)
Nov 15, 2021
7.675
7.742
7.675
7.675
36,370
+0.08(+0.99%)
Nov 12, 2021
7.720
7.720
7.600
7.600
8,218
-0.08(-1.04%)
Nov 11, 2021
7.655
7.680
7.655
7.680
2,483
-0.01(-0.13%)
Nov 10, 2021
7.664
7.690
7.690
2,000,561
-0.17(-2.16%)
Nov 09, 2021
7.675
7.860
7.675
7.860
1,207
+0.08(+1.09%)
Nov 08, 2021
7.732
7.820
7.732
7.775
1,208,424
+0.08(+0.97%)
Nov 05, 2021
7.750
7.752
7.650
7.700
2,740
+0.00(+0.00%)
Nov 04, 2021
7.630
7.710
7.630
7.700
2,432
+0.10(+1.32%)
Nov 03, 2021
7.600
7.600
7.600
7.600
2,913
+0.05(+0.66%)
Nov 02, 2021
7.600
7.600
7.550
7.550
1,102
-0.07(-0.92%)
Nov 01, 2021
7.602
7.620
7.630
7.620
3,325
-0.01(-0.13%)
Oct 29, 2021
7.700
7.790
7.630
7.630
1,469
-0.08(-0.97%)
Oct 28, 2021
7.695
7.750
7.695
7.705
1,161
+0.04(+0.59%)
Oct 27, 2021
7.680
7.680
7.660
7.660
555
-0.16(-2.05%)
Oct 26, 2021
7.740
7.820
7.720
7.820
1,240
-0.06(-0.76%)
Oct 25, 2021
7.850
8.020
7.830
7.880
43,303
-0.26(-3.20%)
Oct 22, 2021
8.155
8.250
8.140
8.140
5,339,171
+0.01(+0.13%)
Oct 21, 2021
8.065
8.130
8.065
8.130
2,401,531
-0.09(-1.09%)
Oct 20, 2021
8.250
8.291
8.175
8.220
3,257,300
+0.06(+0.67%)
Oct 19, 2021
8.100
8.165
8.100
8.165
28,452
-0.03(-0.31%)
Oct 18, 2021
8.136
8.210
8.110
8.190
175,689
-0.11(-1.33%)
Oct 15, 2021
8.235
8.300
8.235
8.300
122,221
+0.07(+0.79%)
Oct 14, 2021
8.240
8.240
8.172
8.235
671,805
+0.05(+0.67%)
Oct 13, 2021
7.950
8.180
7.950
8.180
33,075
+0.08(+0.99%)
Oct 12, 2021
7.985
8.100
7.930
8.100
3,823
+0.15(+1.95%)
Oct 11, 2021
7.900
7.945
7.880
7.945
8,266
+0.14(+1.79%)
Oct 08, 2021
7.805
7.805
7.730
7.805
788
+0.00(+0.06%)
Oct 07, 2021
7.800
7.880
7.680
7.800
4,124
+0.12(+1.56%)
Oct 06, 2021
7.800
7.800
7.680
7.680
2,320
-0.03(-0.39%)
Oct 05, 2021
7.715
7.715
7.710
7.710
7,058
-0.05(-0.64%)
Oct 04, 2021
7.680
7.760
7.600
7.760
14,471
+0.01(+0.19%)
Oct 01, 2021
7.685
7.745
7.590
7.745
6,199
+0.15(+2.04%)
Sep 30, 2021
7.720
7.720
7.590
7.590
24,150
-0.14(-1.86%)
Sep 29, 2021
7.720
7.734
7.700
7.734
1,031
+0.16(+2.17%)
Sep 28, 2021
7.710
7.720
7.570
7.570
6,376
-0.18(-2.32%)
Sep 27, 2021
7.760
7.800
7.750
7.750
1,364
-0.05(-0.64%)
Sep 24, 2021
7.700
7.800
7.700
7.800
1,353
+0.03(+0.39%)
Sep 23, 2021
7.710
7.770
7.705
7.770
6,520
+0.05(+0.71%)
Sep 22, 2021
7.705
7.720
7.705
7.715
4,002
+0.05(+0.72%)
Sep 21, 2021
7.680
7.680
7.645
7.660
4,934
+0.01(+0.13%)
Sep 20, 2021
7.770
7.780
7.540
7.650
21,492
-0.06(-0.78%)
Sep 17, 2021
7.755
7.755
7.695
7.710
2,047
+0.12(+1.58%)
Sep 16, 2021
7.670
7.670
7.590
7.590
1,514
-0.08(-1.04%)
Sep 15, 2021
7.670
7.670
7.670
7.670
1,713
+0.03(+0.39%)
Sep 14, 2021
7.720
7.720
7.640
7.640
2,763
-0.02(-0.26%)
Sep 13, 2021
7.740
7.830
7.660
7.660
5,612
-0.05(-0.65%)
Sep 10, 2021
7.890
7.890
7.710
7.710
5,052
-0.06(-0.77%)
Sep 09, 2021
7.770
7.770
7.770
7.770
2,147
+0.09(+1.17%)
Sep 08, 2021
7.650
7.740
7.592
7.680
2,321
+0.03(+0.39%)
Sep 07, 2021
7.770
7.770
7.650
7.650
2,332
-0.20(-2.55%)
Sep 03, 2021
7.850
8.010
7.850
7.850
3,205
-0.01(-0.13%)
Sep 02, 2021
7.905
7.950
7.860
7.860
7,981
-0.00(-0.06%)
Sep 01, 2021
7.910
7.930
7.840
7.865
3,520
+0.01(+0.13%)
Aug 31, 2021
7.855
7.855
7.855
7.855
2,625
-0.01(-0.19%)
Aug 27, 2021
7.870
7.870
7.870
110
+0.08(+1.03%)
Aug 26, 2021
7.785
7.790
7.785
7.790
1,515
-0.01(-0.19%)
Aug 25, 2021
7.790
7.805
7.790
7.805
1,000
+0.01(+0.19%)
Aug 24, 2021
7.840
7.840
7.790
7.790
3,725
-0.21(-2.62%)
Aug 23, 2021
8.010
8.010
7.890
8.000
1,046
+0.09(+1.14%)
Aug 20, 2021
7.890
7.910
7.840
7.910
1,495
+0.12(+1.54%)
Aug 19, 2021
7.880
7.880
7.790
7.790
947
-0.13(-1.70%)
Aug 18, 2021
7.990
7.990
7.925
7.925
822
-0.08(-0.94%)
Aug 17, 2021
8.000
8.000
8.000
8.000
39,522
-0.08(-0.99%)
Aug 16, 2021
8.120
8.120
8.000
8.080
1,000
+0.01(+0.12%)
Aug 13, 2021
8.075
8.075
8.070
8.070
2,928
+0.06(+0.75%)
Aug 12, 2021
8.000
8.010
8.000
8.010
499
-0.08(-0.99%)
Aug 11, 2021
7.940
8.090
7.935
8.090
19,860
+0.03(+0.37%)
Aug 10, 2021
8.070
8.070
7.860
8.060
11,993
+0.21(+2.67%)
Aug 09, 2021
8.080
8.080
7.850
7.850
4,658
-0.22(-2.72%)
Aug 06, 2021
8.010
8.070
8.010
8.070
1,559
+0.09(+1.13%)
Aug 04, 2021
7.980
7.980
7.980
79
-0.06(-0.75%)
Aug 03, 2021
7.920
8.060
7.920
8.040
24,254
-0.13(-1.59%)
Aug 02, 2021
8.090
8.230
8.051
8.170
17,715
+0.12(+1.55%)
Jul 30, 2021
8.010
8.045
8.010
8.045
8,262
+0.02(+0.19%)
Jul 29, 2021
8.000
8.050
8.000
8.030
4,183
+0.29(+3.75%)
Jul 28, 2021
7.700
7.740
7.700
7.740
5,070
+0.12(+1.57%)
Jul 27, 2021
7.700
7.700
7.620
7.620
1,239
-0.00(-0.07%)
Jul 26, 2021
7.700
7.700
7.550
7.625
5,530
-0.03(-0.33%)
Jul 23, 2021
7.620
7.650
7.600
7.650
2,399
+0.18(+2.34%)
Jul 22, 2021
7.475
7.475
7.475
7.475
279
+0.08(+1.15%)
Jul 21, 2021
7.430
7.490
7.390
7.390
2,098
+0.15(+2.07%)
Jul 20, 2021
7.250
7.250
7.230
7.240
24,499
+0.02(+0.21%)
Jul 19, 2021
7.350
7.350
7.200
7.225
1,556
-0.24(-3.15%)
Jul 16, 2021
7.460
7.460
7.350
7.460
54,608
+0.04(+0.54%)
Jul 15, 2021
7.420
7.420
7.420
7.420
223
-0.05(-0.68%)
Jul 14, 2021
7.500
7.500
7.450
7.471
2,567
-0.08(-1.05%)
Jul 13, 2021
7.540
7.550
7.540
7.550
18,787
+0.07(+0.94%)
Jul 12, 2021
7.600
7.600
7.480
7.480
18,776
+0.01(+0.13%)
Jul 09, 2021
7.570
7.570
7.440
7.470
12,728
+0.08(+1.08%)
Jul 08, 2021
7.280
7.400
7.280
7.390
13,850
+0.07(+1.03%)
Jul 07, 2021
7.245
7.315
7.220
7.315
1,541
+0.02(+0.21%)
Jul 06, 2021
7.300
7.400
7.300
7.300
5,740
+0.10(+1.39%)
Jul 02, 2021
7.245
7.245
7.200
7.200
772
-0.11(-1.50%)
Jul 01, 2021
7.310
7.310
7.310
7.310
1,691
+0.01(+0.21%)
Jun 30, 2021
7.300
7.300
7.190
7.295
1,531
+0.00(+0.00%)
Jun 29, 2021
7.295
7.295
7.295
7.295
6,824
+0.02(+0.22%)
Jun 28, 2021
7.370
7.370
7.279
7.279
3,486
-0.13(-1.77%)
Jun 25, 2021
7.410
7.410
7.410
7.410
1,011
-0.09(-1.20%)
Jun 23, 2021
7.500
7.500
7.500
116
-0.01(-0.20%)
Jun 22, 2021
7.420
7.520
7.420
7.515
756
-0.03(-0.33%)
Jun 21, 2021
7.540
7.540
7.540
7.540
279
+0.09(+1.21%)
Jun 18, 2021
7.550
7.550
7.430
7.450
1,075
-0.13(-1.72%)
Jun 17, 2021
7.580
7.590
7.580
7.580
936
-0.01(-0.20%)
Jun 16, 2021
7.640
7.640
7.582
7.595
14,504
+0.00(+0.00%)
Jun 15, 2021
7.575
7.595
7.511
7.595
2,837
+0.02(+0.33%)
Jun 14, 2021
7.500
7.570
7.500
7.570
960
-0.02(-0.26%)
Jun 11, 2021
7.580
7.590
7.575
7.590
20,807
-0.04(-0.52%)
Jun 10, 2021
7.560
7.640
7.560
7.630
5,078
+0.10(+1.33%)
Jun 09, 2021
7.555
7.555
7.530
7.530
8,308
-0.01(-0.20%)
Jun 08, 2021
7.540
7.563
7.540
7.545
3,025
+0.04(+0.60%)
Jun 07, 2021
7.530
7.580
7.500
7.500
9,291
-0.04(-0.46%)
Jun 04, 2021
7.490
7.550
7.490
7.535
13,343
+0.05(+0.72%)
Jun 03, 2021
7.529
7.529
7.450
7.481
117,623
-0.02(-0.32%)
Jun 02, 2021
7.450
7.525
7.450
7.505
2,632
+0.04(+0.60%)
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.