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
NN Inc
(NQ:
NNBR
)
3.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
7.350
7.520
7.080
7.510
448,981
+0.17(+2.32%)
May 27, 2021
7.330
7.560
7.310
7.340
404,776
+0.02(+0.27%)
May 26, 2021
7.430
7.440
7.130
7.320
420,483
+0.05(+0.69%)
May 25, 2021
8.050
8.200
7.250
7.270
443,356
-0.77(-9.58%)
May 24, 2021
8.210
8.230
7.980
8.040
353,635
-0.19(-2.31%)
May 21, 2021
8.480
8.680
8.220
8.230
228,467
-0.16(-1.91%)
May 20, 2021
9.140
9.140
8.170
8.390
347,273
-0.80(-8.71%)
May 19, 2021
9.130
9.620
8.950
9.190
853,303
-0.18(-1.92%)
May 18, 2021
7.950
9.550
7.950
9.370
1,264,454
+1.43(+18.01%)
May 17, 2021
7.690
7.940
7.521
7.940
663,125
+0.25(+3.25%)
May 14, 2021
7.610
7.770
7.345
7.690
500,835
+0.10(+1.32%)
May 13, 2021
7.050
7.630
7.050
7.590
462,108
+0.55(+7.81%)
May 12, 2021
7.390
7.460
7.000
7.040
203,653
-0.38(-5.12%)
May 11, 2021
7.270
7.610
7.270
7.420
250,900
-0.06(-0.80%)
May 10, 2021
7.660
7.740
7.460
7.480
382,019
-0.06(-0.80%)
May 07, 2021
7.120
7.660
7.090
7.540
305,648
+0.48(+6.80%)
May 06, 2021
7.290
7.290
7.020
7.060
229,228
-0.19(-2.62%)
May 05, 2021
7.180
7.290
7.090
7.250
148,401
+0.08(+1.12%)
May 04, 2021
7.290
7.290
7.140
7.170
179,949
-0.23(-3.11%)
May 03, 2021
7.430
7.480
7.230
7.400
175,646
+0.10(+1.37%)
Apr 30, 2021
7.450
7.560
7.250
7.300
219,200
-0.21(-2.80%)
Apr 29, 2021
7.500
7.560
7.360
7.510
166,229
+0.05(+0.67%)
Apr 28, 2021
7.520
7.560
7.325
7.460
254,926
-0.07(-0.93%)
Apr 27, 2021
7.680
7.780
7.330
7.530
262,351
-0.12(-1.57%)
Apr 26, 2021
7.780
7.850
7.600
7.650
158,140
-0.06(-0.78%)
Apr 23, 2021
7.650
7.850
7.650
7.710
223,100
+0.06(+0.78%)
Apr 22, 2021
8.020
8.030
7.630
7.650
193,988
-0.36(-4.49%)
Apr 21, 2021
7.830
8.100
7.732
8.010
349,633
+0.22(+2.82%)
Apr 20, 2021
7.810
7.920
7.626
7.790
380,251
-0.11(-1.39%)
Apr 19, 2021
7.910
8.135
7.850
7.900
425,336
-0.02(-0.25%)
Apr 16, 2021
7.750
8.030
7.695
7.920
434,800
+0.23(+2.99%)
Apr 15, 2021
7.560
7.720
7.330
7.690
381,946
+0.22(+2.95%)
Apr 14, 2021
7.410
7.630
7.240
7.470
190,526
+0.24(+3.32%)
Apr 13, 2021
7.370
7.510
7.135
7.230
361,564
-0.21(-2.82%)
Apr 12, 2021
7.180
7.630
7.180
7.440
323,383
+0.30(+4.20%)
Apr 09, 2021
7.070
7.220
7.000
7.140
122,000
+0.06(+0.85%)
Apr 08, 2021
6.960
7.220
6.860
7.080
210,346
+0.13(+1.87%)
Apr 07, 2021
7.090
7.120
6.840
6.950
344,535
-0.11(-1.56%)
Apr 06, 2021
7.320
7.400
6.910
7.060
306,415
-0.45(-5.99%)
Apr 05, 2021
7.360
7.560
7.190
7.510
181,081
+0.27(+3.73%)
Apr 01, 2021
7.130
7.280
6.810
7.240
228,100
+0.17(+2.40%)
Mar 31, 2021
6.870
7.360
6.850
7.070
311,266
+0.24(+3.51%)
Mar 30, 2021
6.570
6.840
6.570
6.830
199,646
+0.21(+3.17%)
Mar 29, 2021
7.050
7.115
6.350
6.620
390,336
-0.43(-6.10%)
Mar 26, 2021
7.480
7.590
6.850
7.050
221,700
-0.29(-3.95%)
Mar 25, 2021
7.220
7.440
6.857
7.340
203,186
+0.07(+0.96%)
Mar 24, 2021
7.300
7.800
7.230
7.270
305,996
+0.07(+0.97%)
Mar 23, 2021
7.730
7.800
6.960
7.200
298,227
-0.62(-7.93%)
Mar 22, 2021
7.890
7.920
7.490
7.820
272,523
-0.11(-1.39%)
Mar 19, 2021
8.000
8.150
7.760
7.930
527,700
-0.14(-1.73%)
Mar 18, 2021
8.230
8.320
7.880
8.070
421,608
+0.00(+0.00%)
Mar 17, 2021
7.880
8.250
7.880
8.070
318,038
+0.19(+2.41%)
Mar 16, 2021
8.170
8.580
7.810
7.880
596,584
-0.36(-4.37%)
Mar 15, 2021
7.850
8.510
7.720
8.240
932,381
+0.42(+5.37%)
Mar 12, 2021
7.430
8.200
7.200
7.820
1,111,600
+0.72(+10.14%)
Mar 11, 2021
7.150
7.150
6.890
7.100
206,524
+0.01(+0.14%)
Mar 10, 2021
6.960
7.150
6.920
7.090
106,888
+0.24(+3.50%)
Mar 09, 2021
6.870
7.050
6.720
6.850
162,659
+0.11(+1.63%)
Mar 08, 2021
6.780
6.970
6.700
6.740
166,887
+0.01(+0.15%)
Mar 05, 2021
6.770
6.780
6.340
6.730
114,900
+0.14(+2.12%)
Mar 04, 2021
6.870
7.030
6.340
6.590
115,677
-0.26(-3.80%)
Mar 03, 2021
6.930
7.150
6.790
6.850
169,787
-0.09(-1.30%)
Mar 02, 2021
6.590
7.000
6.590
6.940
268,283
+0.30(+4.52%)
Mar 01, 2021
6.330
6.670
6.325
6.640
199,147
+0.53(+8.67%)
Feb 26, 2021
6.710
6.790
6.100
6.110
197,600
-0.51(-7.70%)
Feb 25, 2021
7.040
7.120
6.580
6.620
151,299
-0.44(-6.23%)
Feb 24, 2021
7.050
7.206
6.810
7.060
412,158
+0.03(+0.43%)
Feb 23, 2021
6.950
7.270
6.620
7.030
183,466
+0.04(+0.57%)
Feb 22, 2021
6.980
7.120
6.860
6.990
85,432
+0.00(+0.00%)
Feb 19, 2021
6.840
7.120
6.840
6.990
105,000
+0.18(+2.64%)
Feb 18, 2021
7.000
7.045
6.540
6.810
115,009
-0.21(-2.99%)
Feb 17, 2021
7.240
7.240
6.793
7.020
114,468
-0.18(-2.50%)
Feb 16, 2021
7.050
7.350
6.975
7.200
172,328
+0.17(+2.42%)
Feb 12, 2021
6.860
7.100
6.850
7.030
55,600
+0.11(+1.59%)
Feb 11, 2021
6.990
7.050
6.710
6.920
98,031
-0.05(-0.72%)
Feb 10, 2021
7.140
7.220
6.910
6.970
97,051
-0.18(-2.52%)
Feb 09, 2021
7.190
7.270
6.980
7.150
120,732
-0.07(-0.97%)
Feb 08, 2021
7.090
7.250
6.950
7.220
154,913
+0.22(+3.14%)
Feb 05, 2021
7.030
7.240
6.630
7.000
172,700
-0.09(-1.27%)
Feb 04, 2021
6.500
7.120
6.390
7.090
196,160
+0.68(+10.61%)
Feb 03, 2021
6.370
6.450
6.220
6.410
111,425
+0.14(+2.23%)
Feb 02, 2021
6.390
6.520
6.230
6.270
126,965
+0.04(+0.64%)
Feb 01, 2021
6.060
6.320
6.020
6.230
98,931
+0.20(+3.32%)
Jan 29, 2021
6.180
6.220
5.960
6.030
134,600
-0.19(-3.05%)
Jan 28, 2021
6.130
6.370
5.960
6.220
131,685
+0.16(+2.64%)
Jan 27, 2021
6.290
6.290
6.000
6.060
165,318
-0.29(-4.57%)
Jan 26, 2021
6.160
6.480
5.930
6.350
220,471
+0.29(+4.79%)
Jan 25, 2021
6.160
6.340
5.960
6.060
129,818
-0.16(-2.57%)
Jan 22, 2021
6.120
6.230
5.900
6.220
120,600
+0.02(+0.32%)
Jan 21, 2021
6.200
6.250
6.150
6.200
123,639
+0.03(+0.49%)
Jan 20, 2021
6.130
6.230
6.030
6.170
87,597
+0.04(+0.65%)
Jan 19, 2021
6.170
6.280
6.020
6.130
102,234
+0.04(+0.66%)
Jan 15, 2021
6.310
6.310
5.840
6.090
148,400
-0.31(-4.84%)
Jan 14, 2021
6.430
6.760
6.350
6.400
236,488
-0.01(-0.16%)
Jan 13, 2021
6.490
6.610
6.335
6.410
91,027
-0.21(-3.17%)
Jan 12, 2021
6.440
6.790
6.350
6.620
124,959
+0.25(+3.92%)
Jan 11, 2021
6.210
6.630
6.210
6.370
108,965
-0.02(-0.31%)
Jan 08, 2021
6.410
6.490
6.180
6.390
132,200
-0.00(-0.08%)
Jan 07, 2021
6.300
6.620
6.200
6.395
186,401
+0.14(+2.32%)
Jan 06, 2021
6.100
6.570
6.090
6.250
255,480
+0.37(+6.29%)
Jan 05, 2021
6.060
6.270
5.840
5.880
191,602
-0.16(-2.65%)
Jan 04, 2021
6.680
6.690
5.910
6.040
151,386
-0.53(-8.07%)
Dec 31, 2020
6.570
6.570
6.570
108,471
+0.05(+0.77%)
Dec 30, 2020
6.280
6.690
6.260
6.520
108,471
+0.26(+4.15%)
Dec 29, 2020
6.280
6.590
6.230
6.260
125,253
+0.06(+0.97%)
Dec 28, 2020
6.320
6.490
6.160
6.200
109,590
+0.00(+0.00%)
Dec 24, 2020
6.160
6.250
6.075
6.200
31,900
+0.08(+1.31%)
Dec 23, 2020
6.110
6.240
6.060
6.120
82,046
+0.03(+0.49%)
Dec 22, 2020
6.240
6.350
5.960
6.090
99,229
-0.15(-2.40%)
Dec 21, 2020
5.900
6.290
5.670
6.240
298,639
+0.13(+2.13%)
Dec 18, 2020
6.380
6.650
6.090
6.110
375,600
-0.22(-3.48%)
Dec 17, 2020
6.210
6.360
6.110
6.330
130,720
+0.11(+1.77%)
Dec 16, 2020
6.260
6.380
6.100
6.220
120,851
-0.03(-0.48%)
Dec 15, 2020
6.000
6.370
5.980
6.250
128,552
+0.30(+5.04%)
Dec 14, 2020
6.400
6.400
5.920
5.950
116,892
-0.30(-4.80%)
Dec 11, 2020
6.300
6.450
6.090
6.250
57,800
-0.08(-1.26%)
Dec 10, 2020
6.220
6.360
6.060
6.330
91,389
+0.11(+1.77%)
Dec 09, 2020
6.660
6.800
6.160
6.220
181,369
-0.43(-6.47%)
Dec 08, 2020
6.340
6.760
6.340
6.650
124,523
-0.05(-0.75%)
Dec 07, 2020
6.800
6.850
6.470
6.700
125,147
-0.07(-1.03%)
Dec 04, 2020
6.510
6.850
6.390
6.770
168,100
+0.39(+6.11%)
Dec 03, 2020
6.680
6.780
6.220
6.380
122,708
-0.29(-4.35%)
Dec 02, 2020
6.450
6.790
6.350
6.670
140,023
+0.17(+2.62%)
Dec 01, 2020
6.280
6.670
6.250
6.500
227,009
+0.24(+3.75%)
Nov 30, 2020
6.350
6.370
6.000
6.265
187,245
-0.18(-2.72%)
Nov 27, 2020
6.620
6.850
6.180
6.440
104,300
-0.18(-2.72%)
Nov 25, 2020
6.790
6.880
6.510
6.620
133,100
-0.18(-2.65%)
Nov 24, 2020
6.800
7.010
6.600
6.800
496,909
+0.17(+2.56%)
Nov 23, 2020
7.070
7.070
6.600
6.630
148,037
-0.30(-4.33%)
Nov 20, 2020
6.910
7.060
6.770
6.930
326,800
-0.07(-1.00%)
Nov 19, 2020
6.760
7.000
6.580
7.000
116,290
+0.15(+2.19%)
Nov 18, 2020
6.620
7.040
6.600
6.850
254,613
+0.30(+4.58%)
Nov 17, 2020
6.460
6.710
6.372
6.550
88,226
-0.06(-0.91%)
Nov 16, 2020
6.330
6.750
6.260
6.610
197,392
+0.46(+7.48%)
Nov 13, 2020
6.090
6.315
6.070
6.150
109,900
+0.08(+1.32%)
Nov 12, 2020
6.250
6.370
5.990
6.070
140,168
-0.32(-5.01%)
Nov 11, 2020
6.530
6.530
6.100
6.390
225,129
-0.01(-0.16%)
Nov 10, 2020
6.230
6.560
6.110
6.400
284,031
+0.13(+2.07%)
Nov 09, 2020
6.210
6.690
5.930
6.270
402,631
+0.62(+10.97%)
Nov 06, 2020
6.100
6.100
5.640
5.650
79,800
-0.31(-5.20%)
Nov 05, 2020
5.600
6.070
5.600
5.960
94,850
+0.37(+6.62%)
Nov 04, 2020
5.980
5.990
5.440
5.590
146,637
-0.53(-8.66%)
Nov 03, 2020
5.800
6.200
5.800
6.120
193,183
+0.41(+7.18%)
Nov 02, 2020
5.410
5.720
5.383
5.710
79,084
+0.35(+6.53%)
Oct 30, 2020
5.330
5.620
5.160
5.360
178,300
+0.02(+0.37%)
Oct 29, 2020
5.200
5.440
5.150
5.340
225,798
+0.06(+1.14%)
Oct 28, 2020
5.630
5.690
5.250
5.280
243,395
-0.48(-8.33%)
Oct 27, 2020
5.930
6.000
5.710
5.760
87,008
-0.16(-2.70%)
Oct 26, 2020
6.050
6.090
5.830
5.920
114,035
-0.25(-4.05%)
Oct 23, 2020
6.230
6.345
6.050
6.170
132,600
-0.05(-0.80%)
Oct 22, 2020
6.070
6.280
6.020
6.220
84,279
+0.17(+2.81%)
Oct 21, 2020
6.160
6.470
6.000
6.050
107,473
-0.15(-2.42%)
Oct 20, 2020
6.350
6.500
6.100
6.200
75,735
-0.10(-1.59%)
Oct 19, 2020
6.330
6.480
6.260
6.300
98,856
+0.00(+0.00%)
Oct 16, 2020
6.160
6.500
6.160
6.300
149,600
+0.10(+1.61%)
Oct 15, 2020
5.930
6.320
5.870
6.200
136,849
+0.16(+2.65%)
Oct 14, 2020
6.310
6.450
6.010
6.040
140,313
-0.28(-4.43%)
Oct 13, 2020
6.330
6.590
6.220
6.320
133,006
-0.15(-2.32%)
Oct 12, 2020
6.390
6.600
6.270
6.470
115,444
+0.09(+1.41%)
Oct 09, 2020
6.540
6.626
6.290
6.380
122,700
-0.12(-1.85%)
Oct 08, 2020
6.440
6.680
6.300
6.500
246,721
+0.20(+3.17%)
Oct 07, 2020
5.900
6.500
5.900
6.300
322,754
+0.48(+8.25%)
Oct 06, 2020
6.150
6.250
5.800
5.820
375,348
-0.21(-3.48%)
Oct 05, 2020
5.890
6.090
5.860
6.030
218,085
+0.25(+4.33%)
Oct 02, 2020
5.270
5.970
5.100
5.780
363,400
+0.27(+4.90%)
Oct 01, 2020
5.190
5.540
5.090
5.510
188,886
+0.35(+6.78%)
Sep 30, 2020
5.500
5.720
5.080
5.160
253,651
-0.28(-5.15%)
Sep 29, 2020
5.540
5.540
5.335
5.440
92,213
-0.11(-1.98%)
Sep 28, 2020
5.390
5.660
5.380
5.550
116,766
+0.30(+5.71%)
Sep 25, 2020
5.280
5.430
5.230
5.250
128,900
-0.05(-0.94%)
Sep 24, 2020
5.200
5.480
4.910
5.300
298,225
+0.10(+1.92%)
Sep 23, 2020
5.770
5.770
5.070
5.200
347,116
-0.52(-9.09%)
Sep 22, 2020
5.610
5.830
5.295
5.720
450,064
+0.50(+9.58%)
Sep 21, 2020
5.490
5.610
5.110
5.220
144,458
-0.47(-8.26%)
Sep 18, 2020
5.780
5.890
5.500
5.690
432,400
+0.01(+0.18%)
Sep 17, 2020
5.500
5.840
5.350
5.680
254,108
+0.07(+1.25%)
Sep 16, 2020
5.200
5.670
5.060
5.610
380,132
+0.09(+1.63%)
Sep 15, 2020
4.930
5.520
4.830
5.520
361,234
+0.64(+13.11%)
Sep 14, 2020
4.750
4.940
4.640
4.880
182,805
+0.17(+3.61%)
Sep 11, 2020
4.560
4.780
4.510
4.710
276,000
+0.16(+3.52%)
Sep 10, 2020
4.660
4.820
4.518
4.550
195,531
-0.09(-1.94%)
Sep 09, 2020
4.680
4.710
4.510
4.640
453,662
+0.03(+0.65%)
Sep 08, 2020
4.410
4.660
4.400
4.610
181,969
+0.05(+1.10%)
Sep 04, 2020
4.650
4.680
4.440
4.560
167,100
+0.04(+0.88%)
Sep 03, 2020
4.660
4.851
4.410
4.520
242,417
-0.11(-2.38%)
Sep 02, 2020
4.570
4.675
4.450
4.630
392,144
+0.08(+1.76%)
Sep 01, 2020
4.490
4.660
4.400
4.550
265,737
+0.00(+0.00%)
Aug 31, 2020
4.460
4.660
4.348
4.550
504,080
+0.04(+0.89%)
Aug 28, 2020
4.320
4.560
4.270
4.510
532,800
+0.19(+4.40%)
Aug 27, 2020
4.440
4.540
4.250
4.320
311,438
-0.18(-4.00%)
Aug 26, 2020
4.850
4.850
4.110
4.500
1,248,969
-0.32(-6.64%)
Aug 25, 2020
5.500
5.500
4.750
4.820
1,089,549
-0.66(-12.04%)
Aug 24, 2020
6.900
7.300
5.350
5.480
2,680,490
-0.46(-7.74%)
Aug 21, 2020
5.820
6.010
5.650
5.940
389,900
+0.10(+1.71%)
Aug 20, 2020
6.030
6.170
5.770
5.840
318,632
-0.33(-5.35%)
Aug 19, 2020
6.240
6.420
6.090
6.170
195,377
-0.08(-1.28%)
Aug 18, 2020
6.350
6.540
6.170
6.250
196,409
-0.16(-2.50%)
Aug 17, 2020
6.640
6.640
6.300
6.410
136,410
-0.24(-3.61%)
Aug 14, 2020
6.520
6.820
6.260
6.650
218,900
-0.03(-0.45%)
Aug 13, 2020
7.000
7.095
6.680
6.680
290,120
-0.32(-4.50%)
Aug 12, 2020
6.980
7.230
6.830
6.995
467,364
+0.17(+2.42%)
Aug 11, 2020
6.530
7.010
6.520
6.830
441,322
+0.49(+7.73%)
Aug 10, 2020
6.220
6.640
6.150
6.340
623,465
+0.21(+3.43%)
Aug 07, 2020
5.640
6.290
5.640
6.130
338,800
+0.44(+7.73%)
Aug 06, 2020
6.000
6.010
5.600
5.690
160,790
-0.29(-4.85%)
Aug 05, 2020
5.760
6.100
5.740
5.980
220,410
+0.34(+6.03%)
Aug 04, 2020
5.600
5.750
5.380
5.640
157,944
+0.05(+0.89%)
Aug 03, 2020
5.280
5.730
5.235
5.590
220,289
+0.33(+6.27%)
Jul 31, 2020
5.480
5.600
5.110
5.260
152,300
-0.32(-5.73%)
Jul 30, 2020
5.330
5.600
5.220
5.580
205,322
+0.11(+2.01%)
Jul 29, 2020
5.200
5.500
5.140
5.470
271,889
+0.27(+5.19%)
Jul 28, 2020
5.130
5.270
4.960
5.200
346,468
+0.04(+0.78%)
Jul 27, 2020
5.230
5.460
4.930
5.160
542,485
-0.07(-1.34%)
Jul 24, 2020
5.370
5.440
5.210
5.230
328,900
-0.16(-2.97%)
Jul 23, 2020
5.240
5.490
5.240
5.390
148,586
+0.12(+2.28%)
Jul 22, 2020
5.280
5.410
4.980
5.270
159,923
-0.04(-0.75%)
Jul 21, 2020
5.270
5.450
5.180
5.310
204,445
+0.16(+3.11%)
Jul 20, 2020
5.070
5.230
4.940
5.150
208,494
+0.02(+0.39%)
Jul 17, 2020
5.240
5.380
5.070
5.130
285,300
-0.12(-2.29%)
Jul 16, 2020
5.360
5.470
5.160
5.250
209,762
-0.13(-2.42%)
Jul 15, 2020
5.190
5.480
5.190
5.380
340,619
+0.27(+5.28%)
Jul 14, 2020
4.500
5.140
4.500
5.110
349,727
+0.49(+10.61%)
Jul 13, 2020
4.520
4.900
4.420
4.620
445,745
+0.12(+2.67%)
Jul 10, 2020
4.220
4.510
4.100
4.500
219,300
+0.27(+6.38%)
Jul 09, 2020
4.370
4.370
4.050
4.230
241,156
-0.16(-3.64%)
Jul 08, 2020
4.180
4.544
3.960
4.390
561,743
+0.20(+4.77%)
Jul 07, 2020
4.560
4.560
4.180
4.190
236,160
-0.44(-9.50%)
Jul 06, 2020
4.760
4.760
4.500
4.630
121,420
+0.06(+1.31%)
Jul 02, 2020
4.760
4.901
4.500
4.570
208,000
-0.02(-0.44%)
Jul 01, 2020
4.700
4.790
4.410
4.590
263,600
-0.15(-3.16%)
Jun 30, 2020
4.260
4.770
4.150
4.740
271,240
+0.44(+10.23%)
Jun 29, 2020
4.250
4.450
4.120
4.300
307,513
+0.16(+3.86%)
Jun 26, 2020
4.310
4.310
4.050
4.140
638,900
-0.23(-5.26%)
Jun 25, 2020
4.170
4.390
4.150
4.370
240,002
+0.15(+3.55%)
Jun 24, 2020
4.540
4.598
4.150
4.220
284,151
-0.40(-8.66%)
Jun 23, 2020
4.280
4.640
4.280
4.620
284,433
+0.35(+8.20%)
Jun 22, 2020
4.340
4.450
4.130
4.270
348,742
-0.10(-2.29%)
Jun 19, 2020
4.600
4.777
4.370
4.370
454,700
-0.19(-4.17%)
Jun 18, 2020
4.390
4.650
4.300
4.560
261,678
+0.08(+1.79%)
Jun 17, 2020
4.890
4.975
4.470
4.480
225,603
-0.40(-8.20%)
Jun 16, 2020
4.890
4.980
4.600
4.880
417,032
+0.32(+7.02%)
Jun 15, 2020
4.380
4.650
4.140
4.560
413,243
-0.03(-0.65%)
Jun 12, 2020
4.910
5.150
4.330
4.590
589,300
+0.16(+3.61%)
Jun 11, 2020
4.720
4.820
4.360
4.430
640,620
-0.91(-16.96%)
Jun 10, 2020
5.630
5.670
5.310
5.335
513,227
-0.40(-6.89%)
Jun 09, 2020
6.100
6.100
5.600
5.730
443,781
-0.49(-7.88%)
Jun 08, 2020
6.330
6.470
6.080
6.220
771,289
+0.32(+5.42%)
Jun 05, 2020
5.560
6.200
5.501
5.900
1,199,000
+0.66(+12.60%)
Jun 04, 2020
4.590
5.380
4.530
5.240
475,433
+0.64(+13.91%)
Jun 03, 2020
4.480
4.840
4.460
4.600
520,024
+0.19(+4.31%)
Jun 02, 2020
4.560
4.680
4.320
4.410
323,645
-0.10(-2.22%)
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.