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 31, 2022
2.740
2.810
2.680
2.800
134,286
+0.10(+3.70%)
May 27, 2022
2.750
2.769
2.680
2.700
79,620
-0.04(-1.46%)
May 26, 2022
2.640
2.779
2.640
2.740
124,865
+0.12(+4.58%)
May 25, 2022
2.620
2.700
2.550
2.620
145,555
+0.00(+0.00%)
May 24, 2022
2.610
2.660
2.511
2.620
113,747
+0.02(+0.77%)
May 23, 2022
2.550
2.620
2.540
2.600
140,160
+0.02(+0.78%)
May 20, 2022
2.930
2.930
2.570
2.580
221,422
-0.27(-9.47%)
May 19, 2022
2.570
3.020
2.570
2.850
644,244
+0.26(+10.04%)
May 18, 2022
2.490
2.720
2.490
2.590
240,590
+0.13(+5.28%)
May 17, 2022
2.320
2.480
2.295
2.460
871,006
+0.26(+11.82%)
May 16, 2022
2.410
2.430
2.160
2.200
268,230
-0.17(-7.17%)
May 13, 2022
2.360
2.420
2.300
2.370
504,767
+0.02(+0.85%)
May 12, 2022
2.530
2.650
2.320
2.350
610,789
-0.21(-8.20%)
May 11, 2022
3.130
3.130
2.520
2.560
466,330
-0.59(-18.73%)
May 10, 2022
3.180
3.300
3.120
3.150
385,213
+0.01(+0.32%)
May 09, 2022
3.120
3.170
3.030
3.140
344,189
-0.01(-0.32%)
May 06, 2022
2.990
3.180
2.920
3.150
157,415
+0.05(+1.61%)
May 05, 2022
3.110
3.120
3.030
3.100
246,378
-0.03(-0.96%)
May 04, 2022
2.900
3.150
2.855
3.130
292,367
+0.21(+7.38%)
May 03, 2022
2.830
2.970
2.730
2.915
142,184
+0.12(+4.11%)
May 02, 2022
3.010
3.020
2.725
2.800
291,487
-0.23(-7.59%)
Apr 29, 2022
3.050
3.150
2.980
3.030
313,935
-0.02(-0.66%)
Apr 28, 2022
2.930
3.100
2.880
3.050
259,028
+0.15(+5.17%)
Apr 27, 2022
2.750
2.945
2.750
2.900
221,435
+0.11(+3.94%)
Apr 26, 2022
2.820
2.880
2.760
2.790
320,244
-0.07(-2.45%)
Apr 25, 2022
2.730
2.900
2.580
2.860
448,142
+0.12(+4.38%)
Apr 22, 2022
2.910
3.060
2.660
2.740
564,708
+0.00(+0.00%)
Apr 21, 2022
2.770
2.930
2.675
2.740
579,827
+0.00(+0.00%)
Apr 20, 2022
2.630
2.880
2.590
2.740
436,466
+0.14(+5.38%)
Apr 19, 2022
2.400
2.620
2.400
2.600
577,473
+0.21(+8.79%)
Apr 18, 2022
2.450
2.450
2.280
2.390
391,585
-0.08(-3.24%)
Apr 14, 2022
2.560
2.600
2.450
2.470
246,196
-0.07(-2.76%)
Apr 13, 2022
2.530
2.570
2.470
2.540
119,732
+0.02(+0.79%)
Apr 12, 2022
2.600
2.650
2.510
2.520
196,479
-0.08(-3.08%)
Apr 11, 2022
2.560
2.620
2.550
2.600
194,360
+0.04(+1.56%)
Apr 08, 2022
2.730
2.745
2.555
2.560
175,997
-0.17(-6.23%)
Apr 07, 2022
2.840
2.869
2.720
2.730
178,750
-0.11(-3.87%)
Apr 06, 2022
2.880
3.020
2.735
2.840
599,121
-0.05(-1.73%)
Apr 05, 2022
2.990
3.000
2.880
2.890
182,524
-0.10(-3.34%)
Apr 04, 2022
2.830
3.240
2.797
2.990
853,393
+0.15(+5.28%)
Apr 01, 2022
2.880
2.915
2.820
2.840
283,196
-0.04(-1.39%)
Mar 31, 2022
2.860
2.920
2.815
2.880
161,379
+0.02(+0.70%)
Mar 30, 2022
2.900
2.960
2.840
2.860
171,089
-0.07(-2.39%)
Mar 29, 2022
2.890
2.980
2.880
2.930
301,073
+0.06(+2.09%)
Mar 28, 2022
2.920
2.940
2.780
2.870
171,031
-0.05(-1.71%)
Mar 25, 2022
2.980
3.020
2.870
2.920
368,937
+0.09(+3.18%)
Mar 24, 2022
2.910
2.910
2.790
2.830
136,465
-0.08(-2.75%)
Mar 23, 2022
2.830
2.920
2.700
2.910
319,682
+0.04(+1.39%)
Mar 22, 2022
2.880
2.980
2.850
2.870
196,259
+0.00(+0.00%)
Mar 21, 2022
2.960
2.960
2.830
2.870
171,840
-0.09(-3.04%)
Mar 18, 2022
2.980
3.040
2.920
2.960
321,815
-0.12(-3.90%)
Mar 17, 2022
3.020
3.100
3.020
3.080
113,364
+0.03(+0.98%)
Mar 16, 2022
2.950
3.100
2.950
3.050
236,170
+0.10(+3.39%)
Mar 15, 2022
2.900
2.980
2.850
2.950
183,321
+0.10(+3.51%)
Mar 14, 2022
2.930
3.000
2.780
2.850
200,841
-0.03(-1.04%)
Mar 11, 2022
3.110
3.110
2.850
2.880
561,654
+0.27(+10.34%)
Mar 10, 2022
2.630
2.655
2.520
2.610
267,701
-0.08(-2.97%)
Mar 09, 2022
2.650
2.792
2.620
2.690
215,326
+0.08(+3.07%)
Mar 08, 2022
2.460
2.710
2.430
2.610
222,274
+0.18(+7.41%)
Mar 07, 2022
2.440
2.620
2.410
2.430
385,566
+0.01(+0.41%)
Mar 04, 2022
2.450
2.500
2.380
2.420
135,892
-0.07(-2.81%)
Mar 03, 2022
2.610
2.610
2.460
2.490
163,218
-0.08(-3.11%)
Mar 02, 2022
2.470
2.635
2.410
2.570
211,473
+0.13(+5.33%)
Mar 01, 2022
2.600
2.620
2.370
2.440
233,809
-0.15(-5.79%)
Feb 28, 2022
2.570
2.630
2.520
2.590
209,982
+0.00(+0.00%)
Feb 25, 2022
2.600
2.640
2.530
2.590
122,901
-0.01(-0.38%)
Feb 24, 2022
2.630
2.630
2.510
2.600
157,704
-0.08(-2.99%)
Feb 23, 2022
2.840
2.840
2.660
2.680
181,254
-0.11(-3.94%)
Feb 22, 2022
2.950
3.000
2.760
2.790
185,963
-0.19(-6.38%)
Feb 18, 2022
2.980
0
-0.14(-4.49%)
Feb 17, 2022
3.230
3.340
3.120
3.120
100,678
-0.16(-4.88%)
Feb 16, 2022
3.120
3.320
3.120
3.280
196,989
+0.17(+5.47%)
Feb 15, 2022
3.140
3.160
3.080
3.110
469,727
+0.02(+0.65%)
Feb 14, 2022
3.130
3.160
3.030
3.090
124,295
-0.03(-0.96%)
Feb 11, 2022
3.170
3.235
3.070
3.120
133,724
-0.03(-0.95%)
Feb 10, 2022
3.190
3.250
3.120
3.150
199,315
-0.12(-3.67%)
Feb 09, 2022
3.240
3.360
3.235
3.270
146,314
+0.04(+1.24%)
Feb 08, 2022
3.230
3.270
3.160
3.230
153,970
-0.01(-0.31%)
Feb 07, 2022
3.220
3.298
3.190
3.240
150,793
+0.02(+0.62%)
Feb 04, 2022
3.370
3.370
3.190
3.220
334,834
-0.16(-4.73%)
Feb 03, 2022
3.550
3.360
3.380
231,312
-0.20(-5.59%)
Feb 02, 2022
3.810
3.810
3.555
3.580
271,006
-0.25(-6.53%)
Feb 01, 2022
3.830
3.900
3.620
3.830
109,424
+0.02(+0.52%)
Jan 31, 2022
3.670
3.810
116,761
+0.09(+2.42%)
Jan 28, 2022
3.710
3.797
3.600
3.720
109,894
+0.02(+0.54%)
Jan 27, 2022
3.950
4.015
3.640
3.700
155,630
-0.23(-5.85%)
Jan 26, 2022
4.135
4.230
3.900
3.930
276,256
-0.19(-4.61%)
Jan 25, 2022
3.910
4.160
3.810
4.120
256,966
+0.15(+3.78%)
Jan 24, 2022
3.920
4.000
3.650
3.970
235,708
+0.00(+0.00%)
Jan 21, 2022
3.980
4.135
3.920
3.970
218,125
-0.06(-1.49%)
Jan 20, 2022
4.050
4.140
4.000
4.030
404,303
-0.02(-0.49%)
Jan 19, 2022
4.150
4.150
4.020
4.050
112,218
-0.06(-1.46%)
Jan 18, 2022
4.210
4.225
4.100
4.110
106,740
-0.12(-2.84%)
Jan 14, 2022
4.230
0
+0.03(+0.71%)
Jan 13, 2022
4.200
4.280
4.170
4.200
52,682
+0.05(+1.20%)
Jan 12, 2022
4.190
4.270
4.140
4.150
136,985
+0.00(+0.00%)
Jan 11, 2022
4.140
4.200
4.005
4.150
110,708
+0.02(+0.48%)
Jan 10, 2022
4.250
4.250
4.090
4.130
104,242
-0.14(-3.28%)
Jan 07, 2022
4.210
4.350
4.170
4.270
246,217
+0.06(+1.43%)
Jan 06, 2022
4.150
4.290
4.100
4.210
196,054
+0.10(+2.43%)
Jan 05, 2022
4.240
4.288
4.060
4.110
158,242
-0.10(-2.38%)
Jan 04, 2022
4.210
4.320
4.180
4.210
118,653
+0.00(+0.00%)
Jan 03, 2022
4.140
4.370
4.101
4.210
168,029
+0.11(+2.68%)
Dec 31, 2021
4.100
4.180
4.050
4.100
248,388
+0.00(+0.00%)
Dec 30, 2021
4.040
4.148
4.000
4.100
235,209
+0.06(+1.49%)
Dec 29, 2021
3.990
4.060
3.955
4.040
242,713
+0.03(+0.75%)
Dec 28, 2021
4.000
4.190
3.990
4.010
177,968
+0.00(+0.00%)
Dec 27, 2021
4.080
4.080
3.920
4.010
157,616
-0.08(-1.96%)
Dec 23, 2021
4.130
4.240
4.020
4.090
264,906
-0.04(-0.97%)
Dec 22, 2021
4.050
4.250
3.980
4.130
314,950
+0.05(+1.23%)
Dec 21, 2021
3.940
4.095
3.940
4.080
129,214
+0.17(+4.35%)
Dec 20, 2021
4.250
4.250
3.840
3.910
234,179
-0.38(-8.86%)
Dec 17, 2021
4.180
4.410
4.090
4.290
256,969
+0.08(+1.90%)
Dec 16, 2021
4.300
4.520
4.170
4.210
191,744
-0.05(-1.17%)
Dec 15, 2021
4.260
4.310
4.055
4.260
154,403
+0.01(+0.24%)
Dec 14, 2021
4.290
4.475
4.160
4.250
168,063
-0.08(-1.85%)
Dec 13, 2021
4.690
4.690
4.320
4.330
172,708
-0.25(-5.46%)
Dec 10, 2021
4.730
4.760
4.540
4.580
93,851
-0.12(-2.55%)
Dec 09, 2021
4.760
4.850
4.680
4.700
66,180
-0.15(-3.09%)
Dec 08, 2021
4.840
4.900
4.660
4.850
248,822
+0.03(+0.62%)
Dec 07, 2021
4.810
4.935
4.770
4.820
112,893
+0.11(+2.34%)
Dec 06, 2021
4.760
4.770
4.650
4.710
141,319
+0.05(+1.07%)
Dec 03, 2021
4.610
4.740
4.539
4.660
111,429
+0.11(+2.42%)
Dec 02, 2021
4.270
4.700
4.240
4.550
407,441
+0.29(+6.81%)
Dec 01, 2021
4.540
4.660
4.240
4.260
259,681
-0.19(-4.27%)
Nov 30, 2021
4.520
4.600
4.160
4.450
318,443
-0.10(-2.20%)
Nov 29, 2021
4.800
4.890
4.520
4.550
207,530
-0.22(-4.61%)
Nov 26, 2021
4.890
5.020
4.610
4.770
121,994
-0.34(-6.65%)
Nov 24, 2021
5.160
5.220
5.070
5.110
81,422
-0.08(-1.54%)
Nov 23, 2021
5.320
5.420
5.190
5.190
137,825
-0.14(-2.63%)
Nov 22, 2021
5.360
5.510
5.320
5.330
106,494
-0.02(-0.37%)
Nov 19, 2021
5.360
5.450
5.320
5.350
92,519
-0.04(-0.74%)
Nov 18, 2021
5.390
5.460
5.390
5.390
158,246
+0.01(+0.19%)
Nov 17, 2021
5.590
5.590
5.330
5.380
127,954
-0.25(-4.44%)
Nov 16, 2021
5.750
5.750
5.590
5.630
143,039
-0.15(-2.60%)
Nov 15, 2021
5.850
6.010
5.710
5.780
143,572
-0.07(-1.20%)
Nov 12, 2021
6.000
6.000
5.680
5.850
184,410
-0.16(-2.66%)
Nov 11, 2021
5.730
6.130
5.700
6.010
176,061
+0.36(+6.37%)
Nov 10, 2021
5.449
5.650
101,864
+0.01(+0.18%)
Nov 09, 2021
5.690
5.700
5.510
5.640
123,163
-0.09(-1.57%)
Nov 08, 2021
5.720
5.875
5.625
5.730
139,722
+0.04(+0.70%)
Nov 05, 2021
5.210
5.924
5.200
5.690
245,935
+0.22(+4.02%)
Nov 04, 2021
5.540
5.650
5.423
5.470
97,518
-0.05(-0.91%)
Nov 03, 2021
5.260
5.590
5.200
5.520
124,534
+0.23(+4.35%)
Nov 02, 2021
5.430
5.500
5.200
5.290
198,149
-0.16(-2.94%)
Nov 01, 2021
5.040
5.520
4.990
5.450
237,562
+0.46(+9.22%)
Oct 29, 2021
4.830
5.030
4.830
4.990
155,239
+0.16(+3.31%)
Oct 28, 2021
4.760
4.910
4.690
4.830
119,946
+0.12(+2.55%)
Oct 27, 2021
4.960
4.980
4.670
4.710
160,836
-0.25(-5.04%)
Oct 26, 2021
4.920
4.960
123,489
+0.03(+0.61%)
Oct 25, 2021
5.020
5.020
4.710
4.930
383,920
-0.05(-1.00%)
Oct 22, 2021
5.190
5.200
4.950
4.980
79,257
-0.20(-3.86%)
Oct 21, 2021
5.290
5.370
5.140
5.180
299,358
-0.11(-2.08%)
Oct 20, 2021
5.180
5.380
5.180
5.290
96,572
+0.08(+1.54%)
Oct 19, 2021
5.100
5.220
5.050
5.210
66,663
+0.15(+2.96%)
Oct 18, 2021
5.100
5.130
4.990
5.060
143,669
-0.04(-0.78%)
Oct 15, 2021
4.930
5.130
4.925
5.100
199,602
+0.25(+5.15%)
Oct 14, 2021
4.850
4.960
4.820
4.850
103,174
+0.02(+0.41%)
Oct 13, 2021
4.880
4.910
4.790
4.830
78,263
-0.01(-0.21%)
Oct 12, 2021
4.780
4.900
4.740
4.840
158,405
+0.06(+1.26%)
Oct 11, 2021
4.810
4.871
4.780
4.780
97,310
-0.02(-0.42%)
Oct 08, 2021
4.920
4.920
4.760
4.800
140,962
-0.11(-2.24%)
Oct 07, 2021
5.050
5.135
4.860
4.910
248,047
-0.12(-2.39%)
Oct 06, 2021
5.200
5.220
5.030
5.030
168,437
-0.28(-5.27%)
Oct 05, 2021
5.410
5.420
5.280
5.310
130,479
-0.07(-1.30%)
Oct 04, 2021
5.320
5.410
5.200
5.380
160,479
+0.10(+1.89%)
Oct 01, 2021
5.290
5.380
5.250
5.280
129,899
+0.02(+0.38%)
Sep 30, 2021
5.230
5.320
5.160
5.260
120,162
+0.07(+1.35%)
Sep 29, 2021
5.200
5.220
5.060
5.190
107,997
+0.00(+0.00%)
Sep 28, 2021
5.300
5.440
5.150
5.190
77,050
-0.12(-2.26%)
Sep 27, 2021
5.240
5.470
5.240
5.310
159,319
+0.07(+1.34%)
Sep 24, 2021
5.160
5.310
5.160
5.240
76,453
+0.03(+0.58%)
Sep 23, 2021
5.100
5.280
5.070
5.210
204,271
+0.12(+2.36%)
Sep 22, 2021
5.090
5.225
5.060
5.090
120,250
+0.05(+0.99%)
Sep 21, 2021
5.170
5.180
5.000
5.040
116,047
-0.07(-1.37%)
Sep 20, 2021
5.190
5.295
4.990
5.110
148,530
-0.16(-3.04%)
Sep 17, 2021
5.240
5.325
5.140
5.270
626,147
+0.05(+0.96%)
Sep 16, 2021
5.200
5.340
5.100
5.220
120,402
+0.00(+0.00%)
Sep 15, 2021
5.200
5.245
5.130
5.220
186,749
+0.06(+1.16%)
Sep 14, 2021
5.350
5.360
5.130
5.160
156,749
-0.15(-2.82%)
Sep 13, 2021
5.140
5.370
5.140
5.310
133,752
+0.21(+4.12%)
Sep 10, 2021
5.130
5.260
4.990
5.100
238,372
+0.01(+0.20%)
Sep 09, 2021
5.140
5.230
5.050
5.090
139,198
-0.03(-0.59%)
Sep 08, 2021
5.140
5.210
5.030
5.120
107,943
-0.05(-0.97%)
Sep 07, 2021
5.230
5.290
5.150
5.170
99,922
-0.08(-1.52%)
Sep 03, 2021
5.300
5.430
5.225
5.250
126,678
-0.04(-0.76%)
Sep 02, 2021
5.460
5.510
5.290
5.290
123,192
-0.17(-3.11%)
Sep 01, 2021
5.440
5.480
5.360
5.460
122,199
+0.02(+0.37%)
Aug 31, 2021
5.410
5.540
5.360
5.440
174,774
+0.03(+0.55%)
Aug 30, 2021
5.460
5.560
5.305
5.410
159,620
-0.04(-0.73%)
Aug 27, 2021
5.380
5.608
5.380
5.450
292,926
+0.08(+1.49%)
Aug 26, 2021
5.510
5.560
5.320
5.370
162,695
-0.16(-2.89%)
Aug 25, 2021
5.490
5.700
5.450
5.530
198,839
+0.03(+0.55%)
Aug 24, 2021
5.550
5.750
5.490
5.500
299,264
+0.02(+0.36%)
Aug 23, 2021
5.360
5.530
5.270
5.480
202,590
+0.23(+4.38%)
Aug 20, 2021
5.200
5.315
5.070
5.250
234,309
+0.06(+1.16%)
Aug 19, 2021
5.300
5.402
5.180
5.190
186,533
-0.16(-2.99%)
Aug 18, 2021
5.400
5.560
5.350
5.350
150,013
-0.10(-1.83%)
Aug 17, 2021
5.640
5.640
5.390
5.450
147,890
-0.23(-4.05%)
Aug 16, 2021
5.880
5.920
5.670
5.680
117,531
-0.14(-2.41%)
Aug 13, 2021
6.230
6.230
5.800
5.820
142,195
-0.23(-3.80%)
Aug 12, 2021
6.110
6.180
5.940
6.050
130,007
-0.09(-1.47%)
Aug 11, 2021
6.160
6.200
5.820
6.140
148,747
+0.22(+3.72%)
Aug 10, 2021
6.320
6.320
5.820
5.920
296,136
-0.23(-3.74%)
Aug 09, 2021
6.580
6.580
6.110
6.150
308,938
-0.46(-6.96%)
Aug 06, 2021
6.690
6.810
6.275
6.610
339,169
-0.42(-5.97%)
Aug 05, 2021
6.810
7.080
6.750
7.030
173,359
+0.29(+4.30%)
Aug 04, 2021
6.700
6.830
6.670
6.740
116,579
-0.07(-1.03%)
Aug 03, 2021
6.760
6.830
6.510
6.810
249,204
+0.02(+0.29%)
Aug 02, 2021
6.910
7.120
6.760
6.790
101,374
-0.05(-0.73%)
Jul 30, 2021
6.800
6.960
6.720
6.840
180,110
-0.01(-0.15%)
Jul 29, 2021
6.910
7.070
6.840
6.850
105,879
+0.03(+0.44%)
Jul 28, 2021
6.920
6.940
6.700
6.820
87,750
-0.06(-0.87%)
Jul 27, 2021
6.780
6.970
6.600
6.880
167,839
+0.05(+0.73%)
Jul 26, 2021
6.680
6.980
6.650
6.830
106,734
+0.16(+2.40%)
Jul 23, 2021
6.980
6.980
6.600
6.670
86,022
-0.01(-0.15%)
Jul 22, 2021
6.960
6.960
6.640
6.680
121,336
-0.28(-4.02%)
Jul 21, 2021
6.780
7.080
6.775
6.960
161,884
+0.28(+4.19%)
Jul 20, 2021
6.440
6.815
6.420
6.680
182,004
+0.30(+4.70%)
Jul 19, 2021
6.670
6.780
6.301
6.380
424,498
-0.47(-6.86%)
Jul 16, 2021
7.250
7.250
6.840
6.850
199,161
-0.30(-4.20%)
Jul 15, 2021
7.130
7.324
7.070
7.150
217,848
-0.04(-0.56%)
Jul 14, 2021
7.290
7.330
7.175
7.190
133,486
-0.06(-0.83%)
Jul 13, 2021
7.280
7.330
7.178
7.250
132,027
-0.03(-0.41%)
Jul 12, 2021
7.100
7.300
7.040
7.280
150,001
+0.16(+2.25%)
Jul 09, 2021
6.990
7.150
6.900
7.120
187,536
+0.27(+3.94%)
Jul 08, 2021
6.880
7.010
6.716
6.850
183,452
-0.23(-3.25%)
Jul 07, 2021
7.040
7.160
6.900
7.080
400,804
+0.02(+0.28%)
Jul 06, 2021
7.310
7.310
7.020
7.060
192,617
-0.24(-3.29%)
Jul 02, 2021
7.460
7.520
7.210
7.300
151,719
-0.13(-1.75%)
Jul 01, 2021
7.390
7.500
7.370
7.430
247,006
+0.08(+1.09%)
Jun 30, 2021
7.230
7.410
7.195
7.350
202,713
+0.09(+1.24%)
Jun 29, 2021
7.320
7.440
7.260
7.260
155,373
-0.05(-0.68%)
Jun 28, 2021
7.330
7.390
7.140
7.310
232,583
-0.03(-0.41%)
Jun 25, 2021
7.670
7.770
7.200
7.340
828,906
-0.28(-3.67%)
Jun 24, 2021
7.280
7.650
7.260
7.620
329,570
+0.37(+5.10%)
Jun 23, 2021
7.150
7.410
7.120
7.250
407,861
+0.09(+1.26%)
Jun 22, 2021
7.300
7.310
7.010
7.160
548,996
-0.08(-1.10%)
Jun 21, 2021
6.930
7.320
6.930
7.240
548,226
+0.39(+5.69%)
Jun 18, 2021
7.250
7.360
6.840
6.850
617,069
-0.17(-2.42%)
Jun 17, 2021
7.120
7.270
6.980
7.020
386,813
-0.15(-2.09%)
Jun 16, 2021
7.240
7.310
7.160
7.170
224,240
-0.11(-1.51%)
Jun 15, 2021
7.340
7.380
7.240
7.280
187,922
-0.04(-0.55%)
Jun 14, 2021
7.320
7.400
7.250
7.320
170,165
+0.01(+0.14%)
Jun 11, 2021
7.320
7.460
7.160
7.310
236,708
+0.06(+0.83%)
Jun 10, 2021
7.310
7.410
6.960
7.250
563,869
-0.06(-0.82%)
Jun 09, 2021
7.705
7.705
7.220
7.310
314,548
-0.25(-3.31%)
Jun 08, 2021
7.540
7.740
7.530
7.560
179,146
+0.01(+0.13%)
Jun 07, 2021
7.590
7.720
7.496
7.550
175,223
+0.00(+0.00%)
Jun 04, 2021
7.610
7.740
7.480
7.550
233,643
-0.06(-0.79%)
Jun 03, 2021
7.680
7.758
7.430
7.610
281,007
+0.09(+1.20%)
Jun 02, 2021
7.850
7.930
7.440
7.520
278,145
-0.28(-3.59%)
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.