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
Asure Software
(NQ:
ASUR
)
8.070
+0.080 (+1.00%)
Streaming Delayed Price
Updated: 12:59 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 28, 2021
8.340
8.510
8.200
8.450
71,811
+0.11(+1.32%)
May 27, 2021
8.370
8.500
8.310
8.340
38,182
-0.02(-0.24%)
May 26, 2021
8.400
8.620
8.320
8.360
66,912
-0.14(-1.65%)
May 25, 2021
8.890
8.920
8.460
8.500
75,496
-0.34(-3.85%)
May 24, 2021
8.740
8.900
8.650
8.840
32,925
+0.13(+1.49%)
May 21, 2021
8.700
8.860
8.600
8.710
74,579
+0.04(+0.46%)
May 20, 2021
8.280
8.720
8.280
8.670
135,249
+0.39(+4.71%)
May 19, 2021
8.040
8.330
7.840
8.280
143,771
+0.27(+3.37%)
May 18, 2021
8.020
8.225
7.990
8.010
64,065
-0.01(-0.12%)
May 17, 2021
7.990
8.210
7.910
8.020
62,490
-0.05(-0.62%)
May 14, 2021
8.060
8.390
7.950
8.070
203,389
-0.01(-0.12%)
May 13, 2021
7.910
8.150
7.850
8.080
114,970
+0.22(+2.80%)
May 12, 2021
8.070
8.090
7.840
7.860
104,993
-0.28(-3.44%)
May 11, 2021
7.860
8.240
7.800
8.140
211,060
+0.34(+4.36%)
May 10, 2021
8.270
8.300
7.730
7.800
131,928
-0.47(-5.68%)
May 07, 2021
8.100
8.270
8.080
8.270
65,669
+0.17(+2.10%)
May 06, 2021
8.100
8.200
7.950
8.100
84,420
+0.00(+0.00%)
May 05, 2021
7.960
8.170
7.910
8.100
117,858
+0.16(+2.02%)
May 04, 2021
7.980
8.020
7.890
7.940
81,536
-0.07(-0.87%)
May 03, 2021
8.000
8.140
7.880
8.010
64,839
+0.00(+0.00%)
Apr 30, 2021
8.010
8.120
7.880
8.010
85,100
-0.08(-0.99%)
Apr 29, 2021
8.190
8.240
8.000
8.090
39,833
-0.08(-0.98%)
Apr 28, 2021
8.110
8.240
7.910
8.170
96,441
+0.03(+0.37%)
Apr 27, 2021
8.220
8.220
8.034
8.140
91,990
-0.04(-0.49%)
Apr 26, 2021
8.110
8.240
8.110
8.180
69,944
+0.08(+0.99%)
Apr 23, 2021
7.880
8.170
7.843
8.100
113,900
+0.22(+2.79%)
Apr 22, 2021
7.740
7.980
7.730
7.880
73,181
+0.20(+2.60%)
Apr 21, 2021
7.800
7.820
7.640
7.680
46,494
-0.04(-0.52%)
Apr 20, 2021
7.820
7.910
7.700
7.720
192,182
-0.15(-1.91%)
Apr 19, 2021
7.860
7.935
7.775
7.870
66,856
-0.04(-0.51%)
Apr 16, 2021
7.870
7.970
7.730
7.910
89,100
+0.09(+1.15%)
Apr 15, 2021
7.860
7.860
7.745
7.820
61,073
-0.02(-0.26%)
Apr 14, 2021
7.830
8.020
7.800
7.840
52,466
-0.03(-0.38%)
Apr 13, 2021
7.810
8.240
7.750
7.870
518,261
+0.04(+0.51%)
Apr 12, 2021
7.970
7.970
7.800
7.830
61,461
-0.02(-0.25%)
Apr 09, 2021
7.930
7.990
7.780
7.850
92,000
-0.12(-1.51%)
Apr 08, 2021
7.820
8.000
7.780
7.970
49,982
+0.15(+1.92%)
Apr 07, 2021
7.860
8.000
7.720
7.820
111,771
-0.10(-1.26%)
Apr 06, 2021
7.970
7.990
7.820
7.920
73,060
-0.09(-1.12%)
Apr 05, 2021
8.090
8.130
7.860
8.010
41,280
+0.01(+0.12%)
Apr 01, 2021
7.670
8.040
7.620
8.000
84,500
+0.36(+4.71%)
Mar 31, 2021
7.700
7.750
7.570
7.640
82,403
+0.05(+0.66%)
Mar 30, 2021
7.700
7.870
7.570
7.590
83,526
-0.06(-0.78%)
Mar 29, 2021
7.730
7.870
7.600
7.650
129,390
-0.05(-0.65%)
Mar 26, 2021
7.800
7.930
7.620
7.700
137,100
-0.10(-1.28%)
Mar 25, 2021
7.720
7.840
7.570
7.800
48,591
+0.07(+0.91%)
Mar 24, 2021
7.780
7.850
7.600
7.730
116,680
+0.05(+0.65%)
Mar 23, 2021
7.760
7.850
7.650
7.680
250,863
-0.09(-1.16%)
Mar 22, 2021
7.700
8.120
7.700
7.770
165,428
+0.07(+0.91%)
Mar 19, 2021
7.770
8.160
7.670
7.700
368,500
-0.11(-1.41%)
Mar 18, 2021
7.560
8.140
7.560
7.810
224,503
+0.14(+1.83%)
Mar 17, 2021
7.770
7.860
7.550
7.670
161,883
-0.08(-1.03%)
Mar 16, 2021
7.990
7.990
7.670
7.750
117,583
-0.12(-1.52%)
Mar 15, 2021
8.210
8.230
7.750
7.870
124,553
-0.36(-4.37%)
Mar 12, 2021
8.890
9.040
8.090
8.230
133,000
-0.76(-8.45%)
Mar 11, 2021
8.610
9.000
8.540
8.990
113,232
+0.49(+5.76%)
Mar 10, 2021
8.350
8.730
8.090
8.500
43,889
-0.12(-1.39%)
Mar 09, 2021
8.120
8.760
8.120
8.620
45,580
+0.61(+7.62%)
Mar 08, 2021
8.110
8.170
7.980
8.010
45,261
-0.07(-0.87%)
Mar 05, 2021
8.050
8.090
7.670
8.080
87,900
+0.15(+1.89%)
Mar 04, 2021
7.920
8.140
7.690
7.930
79,842
-0.03(-0.38%)
Mar 03, 2021
7.940
8.090
7.750
7.960
41,054
+0.00(+0.00%)
Mar 02, 2021
8.120
8.150
7.860
7.960
27,240
-0.15(-1.85%)
Mar 01, 2021
7.950
8.230
7.900
8.110
46,032
+0.32(+4.11%)
Feb 26, 2021
7.830
8.000
7.550
7.790
59,300
+0.01(+0.13%)
Feb 25, 2021
7.990
8.110
7.630
7.780
82,819
-0.21(-2.63%)
Feb 24, 2021
7.890
8.200
7.820
7.990
81,004
+0.12(+1.52%)
Feb 23, 2021
8.180
8.360
7.780
7.870
93,272
-0.50(-5.97%)
Feb 22, 2021
8.360
8.490
8.241
8.370
72,042
-0.08(-0.95%)
Feb 19, 2021
8.490
8.690
8.340
8.450
68,600
-0.03(-0.35%)
Feb 18, 2021
8.470
8.550
8.275
8.480
76,541
-0.03(-0.35%)
Feb 17, 2021
8.620
8.729
8.310
8.510
100,318
-0.09(-1.05%)
Feb 16, 2021
8.500
8.910
8.490
8.600
109,542
+0.10(+1.18%)
Feb 12, 2021
8.500
8.550
8.430
8.500
147,400
-0.03(-0.35%)
Feb 11, 2021
8.630
8.700
8.360
8.530
89,274
-0.05(-0.58%)
Feb 10, 2021
8.990
9.160
8.520
8.580
143,635
-0.27(-3.05%)
Feb 09, 2021
8.760
8.980
8.690
8.850
86,785
+0.16(+1.84%)
Feb 08, 2021
9.150
9.150
8.600
8.690
118,081
-0.50(-5.44%)
Feb 05, 2021
8.560
9.250
8.475
9.190
133,000
+0.65(+7.61%)
Feb 04, 2021
8.220
8.540
8.219
8.540
87,958
+0.28(+3.39%)
Feb 03, 2021
8.390
8.530
8.230
8.260
46,331
-0.14(-1.67%)
Feb 02, 2021
8.360
8.470
8.230
8.400
50,436
+0.09(+1.08%)
Feb 01, 2021
8.180
8.440
8.050
8.310
54,543
+0.13(+1.59%)
Jan 29, 2021
8.180
8.420
8.140
8.180
84,000
-0.09(-1.09%)
Jan 28, 2021
8.370
8.400
8.180
8.270
92,457
-0.02(-0.24%)
Jan 27, 2021
8.380
8.600
8.070
8.290
123,347
-0.09(-1.07%)
Jan 26, 2021
8.200
8.470
8.000
8.380
102,699
+0.23(+2.82%)
Jan 25, 2021
8.250
8.370
7.920
8.150
98,508
-0.10(-1.21%)
Jan 22, 2021
8.040
8.470
7.920
8.250
216,600
+0.27(+3.38%)
Jan 21, 2021
7.840
8.090
7.590
7.980
133,718
+0.11(+1.40%)
Jan 20, 2021
7.900
7.900
7.750
7.870
152,971
+0.01(+0.13%)
Jan 19, 2021
7.450
8.080
7.380
7.860
266,470
+0.44(+5.93%)
Jan 15, 2021
7.400
7.500
7.280
7.420
39,300
+0.01(+0.13%)
Jan 14, 2021
7.310
7.540
7.310
7.410
60,161
+0.09(+1.23%)
Jan 13, 2021
7.220
7.430
7.160
7.320
84,722
+0.10(+1.39%)
Jan 12, 2021
7.200
7.340
7.150
7.220
78,311
+0.00(+0.00%)
Jan 11, 2021
7.250
7.330
7.145
7.220
49,210
-0.03(-0.41%)
Jan 08, 2021
7.270
7.350
7.170
7.250
137,600
+0.01(+0.14%)
Jan 07, 2021
7.210
7.300
7.170
7.240
155,341
+0.01(+0.14%)
Jan 06, 2021
7.250
7.340
7.170
7.230
100,429
-0.03(-0.41%)
Jan 05, 2021
7.230
7.400
7.165
7.260
67,898
-0.02(-0.27%)
Jan 04, 2021
7.140
7.375
7.050
7.280
87,356
+0.18(+2.54%)
Dec 31, 2020
7.100
7.100
7.100
110,465
-0.20(-2.74%)
Dec 30, 2020
7.340
7.390
7.270
7.300
110,465
-0.03(-0.41%)
Dec 29, 2020
7.380
7.500
7.210
7.330
90,659
-0.01(-0.14%)
Dec 28, 2020
7.350
7.480
7.230
7.340
199,458
+0.07(+0.96%)
Dec 24, 2020
7.370
7.370
7.210
7.270
20,400
-0.05(-0.68%)
Dec 23, 2020
7.260
7.430
7.260
7.320
178,878
+0.05(+0.69%)
Dec 22, 2020
7.260
7.340
7.240
7.270
274,570
+0.00(+0.00%)
Dec 21, 2020
7.250
7.385
7.250
7.270
214,301
+0.02(+0.28%)
Dec 18, 2020
7.260
7.400
7.230
7.250
1,660,400
-0.41(-5.35%)
Dec 17, 2020
7.580
7.770
7.550
7.660
68,786
+0.07(+0.92%)
Dec 16, 2020
7.810
7.913
7.590
7.590
23,493
-0.18(-2.32%)
Dec 15, 2020
7.770
7.990
7.640
7.770
52,385
+0.05(+0.65%)
Dec 14, 2020
7.550
7.820
7.550
7.720
77,596
+0.22(+2.93%)
Dec 11, 2020
7.144
7.550
7.144
7.500
109,100
+0.30(+4.17%)
Dec 10, 2020
7.420
7.420
7.130
7.200
56,817
-0.22(-2.96%)
Dec 09, 2020
7.650
7.700
7.330
7.420
55,251
-0.21(-2.75%)
Dec 08, 2020
7.510
7.650
7.410
7.630
77,713
+0.06(+0.79%)
Dec 07, 2020
7.610
7.800
7.540
7.570
43,188
-0.19(-2.45%)
Dec 04, 2020
8.000
8.200
7.710
7.760
47,900
-0.24(-3.00%)
Dec 03, 2020
7.700
8.230
7.700
8.000
42,231
+0.27(+3.49%)
Dec 02, 2020
7.650
7.750
7.560
7.730
52,246
+0.09(+1.18%)
Dec 01, 2020
7.750
7.990
7.550
7.640
49,117
-0.10(-1.29%)
Nov 30, 2020
7.980
8.000
7.660
7.740
42,255
-0.25(-3.13%)
Nov 27, 2020
7.810
7.990
7.620
7.990
40,000
+0.18(+2.30%)
Nov 25, 2020
8.160
8.270
7.590
7.810
89,800
-0.29(-3.58%)
Nov 24, 2020
7.500
8.480
7.467
8.100
128,532
+0.60(+8.00%)
Nov 23, 2020
7.750
7.820
7.490
7.500
30,921
-0.24(-3.10%)
Nov 20, 2020
7.470
7.900
7.470
7.740
68,100
+0.15(+1.98%)
Nov 19, 2020
7.550
7.770
7.400
7.590
51,058
+0.00(+0.00%)
Nov 18, 2020
7.250
7.790
7.200
7.590
71,988
+0.34(+4.69%)
Nov 17, 2020
7.090
7.440
7.090
7.250
22,538
+0.10(+1.40%)
Nov 16, 2020
7.200
7.470
7.041
7.150
73,508
+0.03(+0.42%)
Nov 13, 2020
7.020
7.150
6.960
7.120
42,300
+0.07(+0.99%)
Nov 12, 2020
7.140
7.330
6.910
7.050
53,193
-0.15(-2.08%)
Nov 11, 2020
7.000
7.200
6.910
7.200
92,997
+0.25(+3.60%)
Nov 10, 2020
6.660
7.380
6.510
6.950
114,303
-0.25(-3.47%)
Nov 09, 2020
7.280
7.690
7.200
7.200
127,368
+0.21(+3.00%)
Nov 06, 2020
7.130
7.350
6.850
6.990
114,200
-0.04(-0.57%)
Nov 05, 2020
7.420
7.569
7.000
7.030
88,920
-0.33(-4.48%)
Nov 04, 2020
7.270
7.890
7.270
7.360
67,714
-0.02(-0.27%)
Nov 03, 2020
7.460
7.555
7.240
7.380
42,110
+0.06(+0.82%)
Nov 02, 2020
7.110
7.420
7.090
7.320
42,881
+0.25(+3.54%)
Oct 30, 2020
7.160
7.260
6.910
7.070
54,500
-0.16(-2.21%)
Oct 29, 2020
7.750
7.820
7.230
7.230
56,997
-0.59(-7.54%)
Oct 28, 2020
7.580
7.960
7.020
7.820
236,925
+0.11(+1.43%)
Oct 27, 2020
7.950
8.100
7.690
7.710
45,064
-0.19(-2.41%)
Oct 26, 2020
8.460
8.500
7.810
7.900
41,495
-0.68(-7.93%)
Oct 23, 2020
8.620
8.690
8.349
8.580
75,900
-0.05(-0.58%)
Oct 22, 2020
8.590
8.690
8.440
8.630
43,630
+0.08(+0.94%)
Oct 21, 2020
8.260
8.730
8.130
8.550
72,256
+0.32(+3.89%)
Oct 20, 2020
8.240
8.474
8.190
8.230
37,657
+0.05(+0.61%)
Oct 19, 2020
8.340
8.490
8.150
8.180
43,378
-0.07(-0.85%)
Oct 16, 2020
8.190
8.360
8.140
8.250
56,000
+0.05(+0.61%)
Oct 15, 2020
7.990
8.300
7.800
8.200
62,840
-0.02(-0.24%)
Oct 14, 2020
8.130
8.240
8.030
8.220
28,935
+0.10(+1.23%)
Oct 13, 2020
8.110
8.220
7.910
8.120
103,200
-0.07(-0.85%)
Oct 12, 2020
8.290
8.380
7.940
8.190
106,923
-0.18(-2.15%)
Oct 09, 2020
8.280
8.400
8.170
8.370
89,200
+0.18(+2.20%)
Oct 08, 2020
8.030
8.240
7.950
8.190
69,693
+0.20(+2.50%)
Oct 07, 2020
7.530
8.020
7.530
7.990
102,019
+0.55(+7.39%)
Oct 06, 2020
7.410
7.550
7.320
7.440
62,483
+0.03(+0.40%)
Oct 05, 2020
7.470
7.610
7.380
7.410
96,843
+0.02(+0.27%)
Oct 02, 2020
7.490
7.630
7.340
7.390
93,500
-0.22(-2.89%)
Oct 01, 2020
7.600
7.700
7.480
7.610
55,077
+0.06(+0.79%)
Sep 30, 2020
7.500
7.650
7.500
7.550
58,732
+0.06(+0.80%)
Sep 29, 2020
7.310
7.600
7.310
7.490
149,188
+0.14(+1.90%)
Sep 28, 2020
7.050
7.380
7.030
7.350
139,619
+0.37(+5.30%)
Sep 25, 2020
6.910
7.170
6.850
6.980
76,500
+0.08(+1.16%)
Sep 24, 2020
6.820
7.000
6.800
6.900
79,559
+0.07(+1.02%)
Sep 23, 2020
6.980
7.110
6.780
6.830
103,029
-0.29(-4.07%)
Sep 22, 2020
7.150
7.150
6.980
7.120
72,429
+0.06(+0.85%)
Sep 21, 2020
7.470
7.490
7.010
7.060
78,082
-0.55(-7.23%)
Sep 18, 2020
7.760
7.840
7.460
7.610
128,300
-0.06(-0.78%)
Sep 17, 2020
7.700
7.910
7.570
7.670
112,294
-0.03(-0.39%)
Sep 16, 2020
7.470
7.880
7.350
7.700
125,761
+0.23(+3.08%)
Sep 15, 2020
7.190
7.480
7.100
7.470
62,121
+0.30(+4.18%)
Sep 14, 2020
7.000
7.200
6.900
7.170
99,433
+0.16(+2.28%)
Sep 11, 2020
7.120
7.120
6.910
7.010
86,900
-0.09(-1.27%)
Sep 10, 2020
6.950
7.200
6.950
7.100
85,120
+0.12(+1.72%)
Sep 09, 2020
6.990
7.060
6.880
6.980
67,892
+0.07(+1.01%)
Sep 08, 2020
6.730
6.980
6.640
6.910
98,858
+0.03(+0.44%)
Sep 04, 2020
7.110
7.110
6.630
6.880
136,800
-0.20(-2.82%)
Sep 03, 2020
7.150
7.180
6.910
7.080
154,478
-0.11(-1.53%)
Sep 02, 2020
7.040
7.280
6.950
7.190
159,871
+0.16(+2.28%)
Sep 01, 2020
6.730
7.060
6.700
7.030
99,364
+0.30(+4.46%)
Aug 31, 2020
6.700
6.830
6.640
6.730
88,797
+0.04(+0.60%)
Aug 28, 2020
6.460
6.700
6.460
6.690
68,000
+0.17(+2.61%)
Aug 27, 2020
6.690
6.690
6.440
6.520
77,224
-0.11(-1.66%)
Aug 26, 2020
6.530
6.730
6.450
6.630
82,812
+0.08(+1.22%)
Aug 25, 2020
6.490
6.570
6.360
6.550
128,791
+0.06(+0.92%)
Aug 24, 2020
6.730
6.730
6.330
6.490
160,898
-0.14(-2.11%)
Aug 21, 2020
6.720
6.720
6.570
6.630
116,000
+0.01(+0.15%)
Aug 20, 2020
6.480
6.650
6.410
6.620
94,425
+0.09(+1.38%)
Aug 19, 2020
6.480
6.620
6.480
6.530
124,493
+0.05(+0.77%)
Aug 18, 2020
6.810
6.860
6.460
6.480
303,499
-0.38(-5.54%)
Aug 17, 2020
6.910
6.974
6.760
6.860
70,981
-0.10(-1.44%)
Aug 14, 2020
6.870
7.070
6.773
6.960
182,500
+0.06(+0.87%)
Aug 13, 2020
6.750
6.920
6.580
6.900
216,493
+0.29(+4.39%)
Aug 12, 2020
6.760
6.890
6.600
6.610
156,163
-0.16(-2.36%)
Aug 11, 2020
7.770
7.830
6.760
6.770
317,153
-0.83(-10.92%)
Aug 10, 2020
7.470
7.720
7.360
7.600
237,299
+0.29(+3.97%)
Aug 07, 2020
7.400
7.500
7.220
7.310
154,100
-0.02(-0.27%)
Aug 06, 2020
7.200
7.470
7.070
7.330
180,681
+0.16(+2.23%)
Aug 05, 2020
6.940
7.210
6.870
7.170
144,733
+0.28(+3.99%)
Aug 04, 2020
6.760
6.940
6.720
6.895
97,972
+0.19(+2.91%)
Aug 03, 2020
6.460
6.790
6.400
6.700
141,411
+0.25(+3.88%)
Jul 31, 2020
6.510
6.510
6.310
6.450
93,800
-0.06(-0.92%)
Jul 30, 2020
6.310
6.540
6.150
6.510
133,606
+0.20(+3.17%)
Jul 29, 2020
6.220
6.320
6.170
6.310
57,201
+0.12(+1.94%)
Jul 28, 2020
6.100
6.370
6.100
6.190
90,632
+0.08(+1.31%)
Jul 27, 2020
6.020
6.150
5.880
6.110
127,101
+0.08(+1.33%)
Jul 24, 2020
6.140
6.140
5.926
6.030
106,600
-0.11(-1.79%)
Jul 23, 2020
6.000
6.170
5.920
6.140
133,381
+0.24(+4.07%)
Jul 22, 2020
6.200
6.310
5.790
5.900
503,128
-0.30(-4.84%)
Jul 21, 2020
6.450
6.615
6.170
6.200
248,946
-0.21(-3.28%)
Jul 20, 2020
6.630
6.710
6.410
6.410
98,533
-0.21(-3.17%)
Jul 17, 2020
6.530
6.650
6.350
6.620
97,400
+0.07(+1.07%)
Jul 16, 2020
6.590
6.610
6.380
6.550
58,285
-0.07(-1.06%)
Jul 15, 2020
6.590
6.700
6.480
6.620
106,461
+0.09(+1.38%)
Jul 14, 2020
6.200
6.570
5.970
6.530
235,165
+0.30(+4.82%)
Jul 13, 2020
6.560
6.560
6.200
6.230
120,512
-0.25(-3.86%)
Jul 10, 2020
6.570
6.570
6.400
6.480
58,100
-0.12(-1.82%)
Jul 09, 2020
6.630
6.760
6.490
6.600
70,341
-0.03(-0.45%)
Jul 08, 2020
6.280
6.640
6.280
6.630
150,724
+0.14(+2.16%)
Jul 07, 2020
6.740
7.380
6.430
6.490
138,230
-0.25(-3.71%)
Jul 06, 2020
6.740
7.090
6.690
6.740
283,941
+0.06(+0.90%)
Jul 02, 2020
6.390
6.790
6.325
6.680
186,700
+0.31(+4.87%)
Jul 01, 2020
6.460
6.480
6.220
6.370
83,525
-0.06(-0.93%)
Jun 30, 2020
6.200
6.450
6.020
6.430
140,656
+0.21(+3.38%)
Jun 29, 2020
6.380
6.560
6.170
6.220
179,618
-0.13(-2.05%)
Jun 26, 2020
6.610
6.702
6.240
6.350
1,756,200
-0.41(-6.07%)
Jun 25, 2020
6.760
6.960
6.610
6.760
246,749
-0.04(-0.59%)
Jun 24, 2020
6.750
6.855
6.700
6.800
234,224
+0.12(+1.80%)
Jun 23, 2020
6.730
6.830
6.640
6.680
137,268
-0.05(-0.74%)
Jun 22, 2020
6.650
6.790
6.570
6.730
203,145
+0.06(+0.90%)
Jun 19, 2020
6.700
6.820
6.650
6.670
145,200
+0.02(+0.30%)
Jun 18, 2020
6.570
6.670
6.560
6.650
134,403
+0.07(+1.06%)
Jun 17, 2020
6.590
6.660
6.480
6.580
124,354
-0.02(-0.30%)
Jun 16, 2020
6.750
6.750
6.430
6.600
123,169
-0.01(-0.15%)
Jun 15, 2020
6.200
6.720
6.070
6.610
159,776
+0.33(+5.25%)
Jun 12, 2020
6.480
6.480
6.240
6.280
151,300
+0.02(+0.32%)
Jun 11, 2020
6.250
6.430
6.160
6.260
229,386
-0.26(-3.99%)
Jun 10, 2020
6.700
6.860
6.347
6.520
200,154
-0.15(-2.25%)
Jun 09, 2020
6.400
6.750
6.250
6.670
253,345
+0.31(+4.87%)
Jun 08, 2020
6.900
7.010
6.210
6.360
1,359,121
-0.51(-7.42%)
Jun 05, 2020
6.650
7.000
6.500
6.870
176,400
+0.50(+7.85%)
Jun 04, 2020
6.700
6.750
6.260
6.370
99,798
-0.38(-5.63%)
Jun 03, 2020
6.700
6.880
6.340
6.750
152,127
+0.12(+1.81%)
Jun 02, 2020
6.270
6.700
6.160
6.630
93,289
+0.41(+6.59%)
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.