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
Horizon Technology F
(NQ:
HRZN
)
12.11
+0.14 (+1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
12.19
12.23
12.06
12.17
150,434
+0.04(+0.30%)
May 27, 2021
12.04
12.19
12.03
12.14
147,479
+0.14(+1.17%)
May 26, 2021
12.07
12.15
11.94
12.00
125,675
-0.04(-0.31%)
May 25, 2021
12.11
12.19
12.03
12.03
226,432
+0.01(+0.06%)
May 24, 2021
12.02
12.08
11.93
12.03
159,736
+0.13(+1.06%)
May 21, 2021
11.97
12.06
11.86
11.90
123,252
+0.00(+0.00%)
May 20, 2021
11.82
11.96
11.77
11.90
136,982
+0.13(+1.13%)
May 19, 2021
11.47
11.78
11.41
11.77
189,115
+0.00(+0.00%)
May 18, 2021
11.92
11.93
11.69
11.77
267,471
-0.16(-1.30%)
May 17, 2021
11.86
11.99
11.76
11.92
221,834
+0.01(+0.06%)
May 14, 2021
11.81
11.98
11.81
11.92
302,166
+0.18(+1.50%)
May 13, 2021
11.31
11.79
11.30
11.74
285,784
+0.47(+4.17%)
May 12, 2021
11.67
11.79
11.26
11.27
321,427
-0.46(-3.88%)
May 11, 2021
11.93
12.02
11.32
11.73
365,179
-0.10(-0.87%)
May 10, 2021
12.08
12.18
11.83
11.83
310,583
-0.21(-1.71%)
May 07, 2021
12.08
12.08
11.97
12.03
215,897
+0.05(+0.43%)
May 06, 2021
11.95
12.11
11.88
11.98
299,845
+0.00(+0.00%)
May 05, 2021
11.96
12.08
11.79
11.98
297,530
+0.16(+1.37%)
May 04, 2021
11.97
12.04
11.68
11.82
405,166
-0.26(-2.19%)
May 03, 2021
12.33
12.33
11.98
12.09
337,538
-0.06(-0.48%)
Apr 30, 2021
12.47
12.47
12.07
12.14
295,417
-0.35(-2.76%)
Apr 29, 2021
12.66
12.73
12.28
12.49
349,087
+0.05(+0.41%)
Apr 28, 2021
12.05
12.69
12.00
12.44
534,277
+0.54(+4.57%)
Apr 27, 2021
11.61
11.89
11.61
11.89
204,974
+0.20(+1.70%)
Apr 26, 2021
11.61
11.75
11.61
11.70
201,205
+0.09(+0.76%)
Apr 23, 2021
11.67
11.82
11.51
11.61
277,847
-0.04(-0.32%)
Apr 22, 2021
11.60
11.78
11.57
11.64
199,293
+0.02(+0.19%)
Apr 21, 2021
12.13
12.17
11.56
11.62
479,693
-0.46(-3.77%)
Apr 20, 2021
11.72
12.11
11.71
12.08
492,214
+0.40(+3.39%)
Apr 19, 2021
12.64
12.67
11.36
11.68
990,695
-1.03(-8.09%)
Apr 16, 2021
12.28
12.82
12.13
12.71
613,563
+0.42(+3.38%)
Apr 15, 2021
11.97
12.29
11.91
12.29
323,380
+0.34(+2.87%)
Apr 14, 2021
11.91
12.14
11.85
11.95
339,480
+0.04(+0.31%)
Apr 13, 2021
11.73
11.96
11.61
11.91
353,327
+0.18(+1.56%)
Apr 12, 2021
11.48
11.73
11.42
11.73
289,383
+0.26(+2.23%)
Apr 09, 2021
11.51
11.59
11.37
11.48
284,521
+0.03(+0.26%)
Apr 08, 2021
11.17
11.45
11.17
11.45
243,387
+0.28(+2.48%)
Apr 07, 2021
11.24
11.24
11.10
11.17
200,570
+0.07(+0.59%)
Apr 06, 2021
10.98
11.13
10.96
11.10
233,672
+0.16(+1.47%)
Apr 05, 2021
10.77
11.02
10.71
10.94
343,160
+0.31(+2.88%)
Apr 01, 2021
10.50
10.74
10.50
10.64
154,932
+0.14(+1.32%)
Mar 31, 2021
10.54
10.62
10.49
10.50
118,610
+0.01(+0.14%)
Mar 30, 2021
10.47
10.54
10.42
10.48
115,012
+0.01(+0.14%)
Mar 29, 2021
10.49
10.58
10.40
10.47
166,323
-0.01(-0.07%)
Mar 26, 2021
10.37
10.48
10.31
10.48
118,904
+0.12(+1.13%)
Mar 25, 2021
10.21
10.38
10.05
10.36
152,259
+0.14(+1.36%)
Mar 24, 2021
10.34
10.50
10.22
10.22
134,608
-0.05(-0.50%)
Mar 23, 2021
10.29
10.44
10.23
10.27
146,875
-0.04(-0.35%)
Mar 22, 2021
10.29
10.36
10.18
10.31
150,060
+0.08(+0.79%)
Mar 19, 2021
10.10
10.24
10.10
10.23
260,822
+0.13(+1.30%)
Mar 18, 2021
10.37
10.43
10.04
10.10
201,889
-0.27(-2.61%)
Mar 17, 2021
10.40
10.50
10.23
10.37
237,820
-0.07(-0.63%)
Mar 16, 2021
10.40
10.53
10.19
10.43
348,054
+0.04(+0.35%)
Mar 15, 2021
10.20
10.49
10.08
10.40
372,911
+0.33(+3.24%)
Mar 12, 2021
10.02
10.11
9.968
10.07
232,713
+0.06(+0.58%)
Mar 11, 2021
9.989
10.04
9.931
10.01
221,068
+0.09(+0.95%)
Mar 10, 2021
9.953
9.989
9.873
9.917
232,501
+0.13(+1.33%)
Mar 09, 2021
9.721
9.902
9.714
9.786
293,687
+0.14(+1.50%)
Mar 08, 2021
9.605
9.786
9.453
9.642
547,771
+0.12(+1.22%)
Mar 05, 2021
9.642
9.786
9.149
9.526
493,568
-0.09(-0.98%)
Mar 04, 2021
9.888
10.13
9.504
9.620
429,825
-0.17(-1.78%)
Mar 03, 2021
10.37
10.46
9.120
9.794
1,729,731
-1.05(-9.69%)
Mar 02, 2021
10.75
11.01
10.74
10.84
209,268
+0.08(+0.74%)
Mar 01, 2021
10.84
10.99
10.73
10.77
226,820
+0.07(+0.61%)
Feb 26, 2021
10.63
10.73
10.39
10.70
136,841
+0.20(+1.93%)
Feb 25, 2021
10.87
11.09
10.45
10.50
315,060
-0.38(-3.53%)
Feb 24, 2021
10.53
10.90
10.52
10.88
314,714
+0.36(+3.45%)
Feb 23, 2021
10.45
10.57
10.26
10.52
229,148
+0.04(+0.42%)
Feb 22, 2021
10.37
10.58
10.34
10.48
131,986
+0.07(+0.70%)
Feb 19, 2021
10.56
10.64
10.38
10.40
140,842
-0.08(-0.76%)
Feb 18, 2021
10.58
10.73
10.40
10.48
212,816
-0.20(-1.83%)
Feb 17, 2021
10.54
10.71
10.44
10.68
332,905
+0.18(+1.71%)
Feb 16, 2021
10.40
10.54
10.35
10.50
316,121
+0.19(+1.82%)
Feb 12, 2021
10.12
10.36
10.10
10.31
234,432
+0.22(+2.21%)
Feb 11, 2021
10.21
10.30
10.09
10.09
130,150
-0.09(-0.85%)
Feb 10, 2021
10.22
10.34
10.14
10.17
194,411
-0.02(-0.21%)
Feb 09, 2021
10.27
10.38
10.17
10.20
261,872
-0.12(-1.12%)
Feb 08, 2021
10.13
10.37
10.08
10.31
311,037
+0.29(+2.87%)
Feb 05, 2021
9.879
10.14
9.792
10.02
315,817
+0.27(+2.81%)
Feb 04, 2021
9.728
9.857
9.728
9.749
185,737
+0.06(+0.67%)
Feb 03, 2021
9.591
9.720
9.555
9.684
133,050
+0.11(+1.13%)
Feb 02, 2021
9.447
9.778
9.396
9.576
252,116
+0.20(+2.15%)
Feb 01, 2021
9.108
9.446
9.094
9.375
360,391
+0.30(+3.33%)
Jan 29, 2021
9.576
9.576
8.806
9.072
816,347
-0.56(-5.83%)
Jan 28, 2021
9.735
9.829
9.540
9.634
267,640
-0.17(-1.76%)
Jan 27, 2021
9.864
9.944
9.771
9.807
186,310
-0.08(-0.80%)
Jan 26, 2021
9.850
9.937
9.843
9.886
184,529
+0.05(+0.51%)
Jan 25, 2021
9.850
9.944
9.792
9.836
132,614
-0.06(-0.58%)
Jan 22, 2021
9.900
9.900
9.728
9.893
100,272
-0.01(-0.07%)
Jan 21, 2021
9.785
9.929
9.756
9.900
191,983
+0.14(+1.48%)
Jan 20, 2021
9.720
9.792
9.670
9.756
177,007
+0.09(+0.89%)
Jan 19, 2021
9.893
9.893
9.584
9.670
331,049
-0.16(-1.61%)
Jan 15, 2021
9.807
9.850
9.614
9.829
342,613
+0.07(+0.73%)
Jan 14, 2021
9.650
9.764
9.328
9.757
585,990
-0.03(-0.29%)
Jan 13, 2021
9.778
9.829
9.686
9.786
146,126
+0.03(+0.29%)
Jan 12, 2021
9.714
9.788
9.664
9.757
175,617
+0.11(+1.19%)
Jan 11, 2021
9.650
9.764
9.614
9.643
314,402
-0.15(-1.53%)
Jan 08, 2021
9.614
9.796
9.571
9.793
214,325
+0.25(+2.62%)
Jan 07, 2021
9.478
9.614
9.464
9.543
161,790
+0.10(+1.06%)
Jan 06, 2021
9.528
9.636
9.414
9.443
297,709
-0.02(-0.23%)
Jan 05, 2021
9.371
9.543
9.364
9.464
163,770
+0.10(+1.07%)
Jan 04, 2021
9.535
9.535
9.307
9.364
246,338
-0.10(-1.06%)
Dec 31, 2020
9.464
9.464
9.464
131,464
+0.14(+1.53%)
Dec 30, 2020
9.357
9.400
9.278
9.321
131,464
+0.03(+0.31%)
Dec 29, 2020
9.278
9.350
9.185
9.292
154,467
+0.06(+0.62%)
Dec 28, 2020
9.307
9.392
9.228
9.235
162,953
-0.03(-0.31%)
Dec 24, 2020
9.257
9.328
9.257
9.264
104,225
+0.05(+0.54%)
Dec 23, 2020
9.157
9.307
9.114
9.214
137,556
+0.10(+1.10%)
Dec 22, 2020
9.221
9.221
9.078
9.114
163,112
+0.02(+0.24%)
Dec 21, 2020
9.142
9.264
9.078
9.092
229,574
-0.10(-1.09%)
Dec 18, 2020
9.264
9.314
9.049
9.192
364,157
-0.09(-1.00%)
Dec 17, 2020
9.407
9.407
9.257
9.285
185,201
-0.09(-0.92%)
Dec 16, 2020
9.428
9.493
9.235
9.371
217,709
+0.01(+0.15%)
Dec 15, 2020
9.506
9.548
9.222
9.357
498,781
-0.08(-0.83%)
Dec 14, 2020
9.428
9.506
9.428
9.435
332,409
+0.06(+0.68%)
Dec 11, 2020
9.158
9.424
9.151
9.371
399,362
+0.22(+2.40%)
Dec 10, 2020
9.108
9.194
9.023
9.151
152,479
+0.04(+0.47%)
Dec 09, 2020
9.250
9.265
9.052
9.108
176,031
-0.08(-0.85%)
Dec 08, 2020
9.151
9.222
9.080
9.186
158,414
+0.05(+0.54%)
Dec 07, 2020
9.201
9.215
9.038
9.137
187,178
-0.04(-0.39%)
Dec 04, 2020
9.108
9.293
9.094
9.172
180,721
+0.11(+1.25%)
Dec 03, 2020
9.108
9.108
8.959
9.059
187,104
-0.02(-0.23%)
Dec 02, 2020
9.023
9.123
8.867
9.080
196,243
+0.12(+1.35%)
Dec 01, 2020
8.910
9.094
8.874
8.959
169,907
+0.11(+1.28%)
Nov 30, 2020
9.080
9.116
8.811
8.846
201,305
-0.16(-1.81%)
Nov 27, 2020
8.938
9.116
8.839
9.009
170,712
+0.10(+1.11%)
Nov 25, 2020
8.889
8.931
8.761
8.910
206,941
+0.04(+0.40%)
Nov 24, 2020
8.683
8.988
8.648
8.874
394,066
+0.24(+2.79%)
Nov 23, 2020
8.491
8.654
8.442
8.633
821,223
+0.15(+1.76%)
Nov 20, 2020
8.442
8.505
8.413
8.484
312,244
+0.08(+0.93%)
Nov 19, 2020
8.505
8.530
8.335
8.406
288,100
-0.06(-0.75%)
Nov 18, 2020
8.598
8.669
8.463
8.470
446,137
-0.19(-2.21%)
Nov 17, 2020
8.633
8.690
8.534
8.662
209,341
+0.01(+0.16%)
Nov 16, 2020
8.584
8.690
8.556
8.647
414,416
+0.11(+1.24%)
Nov 13, 2020
8.605
8.612
8.486
8.542
470,432
+0.05(+0.58%)
Nov 12, 2020
8.535
8.602
8.450
8.493
213,911
-0.02(-0.25%)
Nov 11, 2020
8.619
8.633
8.475
8.514
205,554
-0.06(-0.66%)
Nov 10, 2020
8.345
8.619
8.310
8.570
302,551
+0.32(+3.84%)
Nov 09, 2020
8.486
8.556
8.232
8.253
332,329
+0.08(+0.95%)
Nov 06, 2020
8.296
8.373
8.176
8.176
171,544
-0.15(-1.78%)
Nov 05, 2020
8.176
8.436
8.162
8.324
201,647
+0.17(+2.07%)
Nov 04, 2020
8.303
8.373
8.091
8.155
255,788
-0.05(-0.60%)
Nov 03, 2020
8.232
8.373
8.204
8.204
216,461
+0.08(+0.95%)
Nov 02, 2020
8.042
8.281
8.042
8.127
227,682
+0.11(+1.32%)
Oct 30, 2020
8.021
8.070
7.930
8.021
151,220
-0.06(-0.70%)
Oct 29, 2020
7.972
8.176
7.761
8.077
262,096
+0.13(+1.59%)
Oct 28, 2020
8.232
8.267
7.796
7.951
473,305
-0.37(-4.48%)
Oct 27, 2020
8.296
8.429
8.296
8.324
123,797
+0.04(+0.51%)
Oct 26, 2020
8.303
8.338
8.176
8.281
196,531
-0.08(-1.01%)
Oct 23, 2020
8.471
8.493
8.274
8.366
191,015
-0.06(-0.75%)
Oct 22, 2020
8.317
8.436
8.274
8.429
152,439
+0.11(+1.27%)
Oct 21, 2020
8.697
8.697
8.162
8.324
527,448
-0.37(-4.21%)
Oct 20, 2020
8.992
9.027
8.640
8.690
238,908
-0.30(-3.29%)
Oct 19, 2020
9.252
9.316
8.971
8.985
250,203
-0.29(-3.11%)
Oct 16, 2020
9.322
9.336
9.218
9.274
202,918
-0.03(-0.38%)
Oct 15, 2020
9.155
9.322
9.078
9.308
175,311
+0.06(+0.60%)
Oct 14, 2020
9.141
9.357
9.113
9.253
198,102
+0.08(+0.84%)
Oct 13, 2020
9.078
9.197
9.078
9.176
140,482
+0.11(+1.23%)
Oct 12, 2020
9.008
9.064
8.980
9.064
170,036
+0.07(+0.78%)
Oct 09, 2020
8.987
9.064
8.945
8.994
102,246
+0.00(+0.00%)
Oct 08, 2020
8.966
9.057
8.938
8.994
180,717
+0.08(+0.86%)
Oct 07, 2020
8.848
8.980
8.813
8.917
172,403
+0.14(+1.59%)
Oct 06, 2020
8.771
8.931
8.715
8.778
150,516
+0.01(+0.16%)
Oct 05, 2020
8.631
8.785
8.631
8.764
161,711
+0.14(+1.62%)
Oct 02, 2020
8.589
8.659
8.554
8.624
150,935
-0.08(-0.88%)
Oct 01, 2020
8.596
8.729
8.568
8.701
211,222
+0.13(+1.47%)
Sep 30, 2020
8.526
8.694
8.519
8.575
161,537
+0.06(+0.66%)
Sep 29, 2020
8.631
8.659
8.484
8.519
152,213
-0.06(-0.65%)
Sep 28, 2020
8.380
8.743
8.354
8.575
289,521
+0.26(+3.11%)
Sep 25, 2020
8.170
8.380
8.142
8.317
177,141
+0.19(+2.32%)
Sep 24, 2020
8.310
8.317
8.086
8.128
337,884
-0.23(-2.76%)
Sep 23, 2020
8.457
8.575
8.338
8.359
214,675
-0.09(-1.07%)
Sep 22, 2020
8.401
8.519
8.380
8.450
136,500
+0.10(+1.26%)
Sep 21, 2020
8.317
8.422
8.212
8.345
248,269
-0.05(-0.58%)
Sep 18, 2020
8.470
8.496
8.380
8.394
140,911
-0.08(-0.91%)
Sep 17, 2020
8.484
8.512
8.415
8.470
142,002
-0.03(-0.33%)
Sep 16, 2020
8.519
8.610
8.491
8.498
207,720
+0.02(+0.25%)
Sep 15, 2020
8.561
8.561
8.477
8.477
270,126
+0.01(+0.08%)
Sep 14, 2020
8.436
8.533
8.381
8.471
280,705
+0.12(+1.41%)
Sep 11, 2020
8.408
8.443
8.346
8.353
138,607
+0.00(+0.00%)
Sep 10, 2020
8.374
8.457
8.353
8.353
180,049
+0.02(+0.25%)
Sep 09, 2020
8.297
8.450
8.235
8.332
282,721
+0.10(+1.26%)
Sep 08, 2020
8.284
8.311
8.117
8.228
281,580
-0.04(-0.50%)
Sep 04, 2020
8.311
8.367
7.979
8.270
485,558
-0.04(-0.50%)
Sep 03, 2020
8.339
8.422
8.263
8.311
283,961
-0.04(-0.50%)
Sep 02, 2020
8.394
8.394
8.311
8.353
210,603
+0.03(+0.33%)
Sep 01, 2020
8.346
8.401
8.325
8.325
148,702
-0.01(-0.17%)
Aug 31, 2020
8.360
8.387
8.311
8.339
184,295
+0.01(+0.17%)
Aug 28, 2020
8.346
8.360
8.263
8.325
182,788
+0.05(+0.59%)
Aug 27, 2020
8.297
8.377
8.256
8.277
145,297
+0.03(+0.34%)
Aug 26, 2020
8.353
8.353
8.242
8.249
146,660
-0.06(-0.75%)
Aug 25, 2020
8.436
8.436
8.214
8.311
154,584
-0.03(-0.41%)
Aug 24, 2020
8.214
8.387
8.194
8.346
241,980
+0.13(+1.60%)
Aug 21, 2020
8.256
8.281
8.145
8.214
223,937
-0.05(-0.59%)
Aug 20, 2020
8.242
8.325
8.152
8.263
137,717
-0.05(-0.58%)
Aug 19, 2020
8.346
8.353
8.228
8.311
152,428
-0.02(-0.25%)
Aug 18, 2020
8.415
8.450
8.270
8.332
191,456
-0.08(-0.91%)
Aug 17, 2020
8.574
8.623
8.381
8.408
259,189
-0.17(-1.94%)
Aug 14, 2020
8.499
8.650
8.478
8.574
315,840
+0.10(+1.22%)
Aug 13, 2020
8.506
8.540
8.458
8.471
232,554
+0.02(+0.24%)
Aug 12, 2020
8.451
8.519
8.434
8.451
179,024
+0.01(+0.16%)
Aug 11, 2020
8.471
8.526
8.389
8.437
261,673
+0.03(+0.33%)
Aug 10, 2020
8.382
8.416
8.341
8.410
231,793
+0.07(+0.82%)
Aug 07, 2020
8.313
8.361
8.286
8.341
208,571
+0.04(+0.50%)
Aug 06, 2020
8.265
8.306
8.265
8.300
134,312
+0.01(+0.08%)
Aug 05, 2020
8.258
8.306
8.184
8.293
160,650
+0.04(+0.50%)
Aug 04, 2020
8.279
8.293
8.190
8.252
204,664
+0.01(+0.08%)
Aug 03, 2020
8.073
8.306
8.073
8.245
459,645
+0.19(+2.39%)
Jul 31, 2020
8.025
8.080
7.929
8.052
166,798
+0.03(+0.34%)
Jul 30, 2020
7.901
8.039
7.832
8.025
143,537
+0.08(+0.95%)
Jul 29, 2020
7.881
8.135
7.881
7.949
342,628
+0.30(+3.95%)
Jul 28, 2020
7.729
7.729
7.592
7.647
164,797
-0.07(-0.89%)
Jul 27, 2020
7.819
7.819
7.661
7.716
140,908
-0.03(-0.35%)
Jul 24, 2020
7.929
7.929
7.668
7.743
136,088
-0.17(-2.17%)
Jul 23, 2020
7.984
7.996
7.736
7.915
207,289
-0.07(-0.86%)
Jul 22, 2020
7.935
8.004
7.887
7.984
90,832
+0.07(+0.87%)
Jul 21, 2020
7.881
8.025
7.881
7.915
138,496
+0.01(+0.17%)
Jul 20, 2020
7.935
8.018
7.784
7.901
207,763
-0.06(-0.78%)
Jul 17, 2020
8.025
8.025
7.853
7.963
157,774
-0.01(-0.17%)
Jul 16, 2020
7.970
8.025
7.877
7.977
173,884
-0.03(-0.43%)
Jul 15, 2020
7.929
8.038
7.868
8.011
246,792
+0.16(+2.08%)
Jul 14, 2020
7.609
7.861
7.609
7.848
173,381
+0.24(+3.13%)
Jul 13, 2020
7.732
7.902
7.589
7.609
232,808
-0.04(-0.53%)
Jul 10, 2020
7.575
7.691
7.507
7.650
161,036
-0.01(-0.09%)
Jul 09, 2020
7.650
7.691
7.418
7.657
219,349
+0.05(+0.63%)
Jul 08, 2020
7.487
7.657
7.432
7.609
109,955
+0.12(+1.64%)
Jul 07, 2020
7.643
7.657
7.480
7.487
154,340
-0.18(-2.31%)
Jul 06, 2020
7.555
7.739
7.527
7.664
238,279
+0.26(+3.50%)
Jul 02, 2020
7.548
7.623
7.398
7.405
87,784
-0.04(-0.55%)
Jul 01, 2020
7.487
7.527
7.364
7.446
120,226
+0.02(+0.28%)
Jun 30, 2020
7.398
7.487
7.323
7.425
142,379
+0.01(+0.18%)
Jun 29, 2020
7.418
7.454
7.323
7.412
143,563
+0.05(+0.65%)
Jun 26, 2020
7.452
7.452
7.255
7.364
164,706
-0.13(-1.73%)
Jun 25, 2020
7.432
7.555
7.343
7.493
101,179
+0.03(+0.46%)
Jun 24, 2020
7.527
7.608
7.112
7.459
260,084
-0.09(-1.17%)
Jun 23, 2020
7.677
7.725
7.493
7.548
177,712
-0.05(-0.63%)
Jun 22, 2020
7.875
7.936
7.514
7.596
416,388
-0.33(-4.13%)
Jun 19, 2020
7.902
7.977
7.800
7.923
143,273
+0.05(+0.61%)
Jun 18, 2020
7.950
7.963
7.677
7.875
234,082
-0.07(-0.94%)
Jun 17, 2020
7.977
8.059
7.929
7.950
271,727
-0.01(-0.17%)
Jun 16, 2020
7.957
8.038
7.862
7.963
478,618
+0.18(+2.34%)
Jun 15, 2020
7.437
7.923
7.423
7.781
280,672
+0.18(+2.31%)
Jun 12, 2020
7.430
7.768
7.423
7.605
278,043
+0.46(+6.43%)
Jun 11, 2020
7.437
7.531
6.957
7.146
538,805
-0.66(-8.40%)
Jun 10, 2020
7.943
8.044
7.727
7.801
214,306
-0.13(-1.62%)
Jun 09, 2020
7.936
8.011
7.714
7.930
284,391
-0.14(-1.76%)
Jun 08, 2020
8.044
8.119
8.024
8.071
358,330
+0.16(+1.96%)
Jun 05, 2020
8.180
8.260
7.822
7.916
389,230
+0.02(+0.26%)
Jun 04, 2020
7.801
7.943
7.754
7.896
289,033
+0.14(+1.74%)
Jun 03, 2020
7.788
7.963
7.740
7.761
443,477
+0.16(+2.04%)
Jun 02, 2020
7.659
7.801
7.511
7.605
305,571
+0.11(+1.53%)
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.