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
United Security Bcsh
(NQ:
UBFO
)
7.260
+0.010 (+0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2024
7.290
7.330
7.260
7.260
7,551
+0.01(+0.14%)
May 30, 2024
7.330
7.330
7.250
7.250
5,928
+0.00(+0.00%)
May 29, 2024
7.270
7.320
7.250
7.250
7,201
-0.02(-0.28%)
May 28, 2024
7.351
7.351
7.270
7.270
3,086
-0.03(-0.41%)
May 24, 2024
7.310
7.330
7.296
7.300
2,506
-0.01(-0.14%)
May 23, 2024
7.310
7.310
7.270
7.310
3,284
+0.01(+0.14%)
May 22, 2024
7.290
7.300
7.280
7.300
3,525
+0.03(+0.41%)
May 21, 2024
7.340
7.360
7.270
7.270
7,907
+0.00(+0.00%)
May 20, 2024
7.330
7.440
7.270
7.270
12,135
+0.00(+0.00%)
May 17, 2024
7.300
7.400
7.200
7.270
21,201
-0.09(-1.22%)
May 16, 2024
7.346
7.400
7.346
7.360
4,324
-0.01(-0.14%)
May 15, 2024
7.340
7.390
7.334
7.370
5,744
+0.07(+0.96%)
May 14, 2024
7.370
7.370
7.300
7.300
8,505
+0.05(+0.69%)
May 13, 2024
7.370
7.390
7.250
7.250
16,238
+0.00(+0.00%)
May 10, 2024
7.290
7.410
7.250
7.250
14,545
-0.14(-1.89%)
May 09, 2024
7.270
7.400
7.270
7.390
14,543
+0.04(+0.54%)
May 08, 2024
7.363
7.400
7.280
7.350
10,227
+0.09(+1.24%)
May 07, 2024
7.340
7.450
7.260
7.260
15,808
-0.01(-0.14%)
May 06, 2024
7.270
7.400
7.170
7.270
12,300
-0.02(-0.27%)
May 03, 2024
7.250
7.340
7.250
7.290
5,537
+0.11(+1.53%)
May 02, 2024
7.220
7.220
7.140
7.180
10,269
+0.06(+0.84%)
May 01, 2024
7.120
7.180
7.100
7.120
7,919
+0.00(+0.00%)
Apr 30, 2024
7.240
7.270
7.020
7.120
25,421
-0.17(-2.33%)
Apr 29, 2024
7.296
7.315
7.280
7.290
4,910
-0.11(-1.49%)
Apr 26, 2024
7.350
7.400
7.350
7.400
3,263
+0.00(+0.00%)
Apr 25, 2024
7.360
7.400
7.360
7.400
3,189
-0.09(-1.20%)
Apr 24, 2024
7.410
7.490
7.400
7.490
7,419
+0.03(+0.40%)
Apr 23, 2024
7.303
7.490
7.303
7.460
9,881
+0.00(+0.00%)
Apr 22, 2024
7.530
7.530
7.270
7.460
31,774
+0.11(+1.50%)
Apr 19, 2024
7.150
7.350
7.150
7.350
6,945
+0.13(+1.80%)
Apr 18, 2024
7.220
7.240
7.110
7.220
4,631
+0.09(+1.26%)
Apr 17, 2024
7.210
7.260
7.130
7.130
10,419
-0.03(-0.42%)
Apr 16, 2024
7.180
7.340
7.160
7.160
11,430
-0.10(-1.38%)
Apr 15, 2024
7.210
7.320
7.200
7.260
10,751
-0.10(-1.36%)
Apr 12, 2024
7.310
7.360
7.250
7.360
4,960
-0.06(-0.81%)
Apr 11, 2024
7.350
7.420
7.222
7.420
4,990
+0.03(+0.41%)
Apr 10, 2024
7.350
7.450
7.250
7.390
9,392
+0.04(+0.54%)
Apr 09, 2024
7.320
7.413
7.310
7.350
9,876
+0.00(+0.00%)
Apr 08, 2024
7.340
7.450
7.220
7.350
22,179
+0.00(+0.00%)
Apr 05, 2024
7.440
7.440
7.256
7.350
15,049
-0.16(-2.13%)
Apr 04, 2024
7.345
7.540
7.321
7.510
9,798
+0.37(+5.18%)
Apr 03, 2024
7.560
7.560
7.120
7.140
22,303
-0.15(-2.06%)
Apr 02, 2024
7.680
7.710
7.240
7.290
24,295
-0.24(-3.19%)
Apr 01, 2024
7.724
7.724
7.520
7.530
7,933
-0.18(-2.33%)
Mar 28, 2024
7.610
7.710
7.550
7.710
26,776
+0.18(+2.39%)
Mar 27, 2024
7.110
7.530
7.110
7.530
45,102
+0.18(+2.45%)
Mar 26, 2024
7.290
7.385
7.290
7.350
11,739
+0.00(+0.00%)
Mar 25, 2024
7.610
7.610
7.300
7.350
23,524
-0.24(-3.16%)
Mar 22, 2024
7.590
7.590
7.590
7.590
1,966
+0.05(+0.66%)
Mar 21, 2024
7.560
7.580
7.510
7.540
4,819
-0.02(-0.26%)
Mar 20, 2024
7.649
7.660
7.510
7.560
5,729
+0.00(+0.00%)
Mar 19, 2024
7.630
7.650
7.560
7.560
7,360
+0.01(+0.13%)
Mar 18, 2024
7.660
7.660
7.530
7.550
6,510
-0.02(-0.26%)
Mar 15, 2024
7.570
7.600
7.500
7.570
16,401
+0.07(+0.93%)
Mar 14, 2024
7.565
7.565
7.500
7.500
1,092
-0.05(-0.66%)
Mar 13, 2024
7.585
7.585
7.500
7.550
5,137
+0.00(+0.00%)
Mar 12, 2024
7.510
7.649
7.510
7.550
7,363
+0.04(+0.53%)
Mar 11, 2024
7.660
7.670
7.500
7.510
12,093
-0.11(-1.44%)
Mar 08, 2024
7.540
7.670
7.370
7.620
8,861
+0.12(+1.60%)
Mar 07, 2024
7.480
7.560
7.410
7.500
7,778
+0.02(+0.27%)
Mar 06, 2024
7.410
7.482
7.360
7.480
6,210
+0.05(+0.67%)
Mar 05, 2024
7.360
7.500
7.360
7.430
6,203
+0.06(+0.81%)
Mar 04, 2024
7.360
7.550
7.360
7.370
5,551
-0.03(-0.41%)
Mar 01, 2024
7.440
7.515
7.360
7.400
8,293
-0.13(-1.73%)
Feb 29, 2024
7.410
7.620
7.355
7.530
17,323
+0.09(+1.21%)
Feb 28, 2024
7.560
7.640
7.400
7.440
11,019
-0.08(-1.06%)
Feb 27, 2024
7.600
7.710
7.430
7.520
2,171
-0.08(-1.05%)
Feb 26, 2024
7.630
7.690
7.600
7.600
3,395
+0.00(+0.00%)
Feb 23, 2024
7.410
7.600
7.410
7.600
8,107
+0.14(+1.88%)
Feb 22, 2024
7.310
7.460
7.260
7.460
11,203
+0.10(+1.36%)
Feb 21, 2024
7.470
7.530
7.290
7.360
10,357
-0.24(-3.16%)
Feb 20, 2024
7.500
7.600
7.446
7.600
22,438
+0.20(+2.70%)
Feb 16, 2024
7.550
7.550
7.400
7.400
2,029
-0.11(-1.46%)
Feb 15, 2024
7.500
7.575
7.411
7.510
8,846
+0.02(+0.27%)
Feb 14, 2024
7.170
7.490
7.170
7.490
11,706
+0.31(+4.32%)
Feb 13, 2024
7.670
7.670
7.160
7.180
20,495
-0.37(-4.90%)
Feb 12, 2024
7.440
7.600
7.430
7.550
24,002
+0.16(+2.17%)
Feb 09, 2024
7.180
7.390
7.180
7.390
2,990
+0.20(+2.78%)
Feb 08, 2024
7.180
7.330
7.180
7.190
5,185
+0.04(+0.56%)
Feb 07, 2024
7.300
7.380
7.140
7.150
28,849
-0.15(-2.05%)
Feb 06, 2024
7.820
7.820
7.300
7.300
52,628
-0.51(-6.53%)
Feb 05, 2024
7.860
8.030
7.810
7.810
5,832
-0.16(-2.01%)
Feb 02, 2024
7.970
8.120
7.820
7.970
26,437
-0.15(-1.85%)
Feb 01, 2024
8.080
8.120
7.855
8.120
10,049
+0.07(+0.87%)
Jan 31, 2024
8.140
8.180
8.050
8.050
5,425
+0.00(+0.00%)
Jan 30, 2024
8.060
8.217
8.050
8.050
2,623
-0.09(-1.11%)
Jan 29, 2024
8.090
8.200
8.090
8.140
3,794
-0.04(-0.49%)
Jan 26, 2024
8.070
8.215
8.070
8.180
10,913
-0.02(-0.24%)
Jan 25, 2024
8.310
8.310
8.070
8.200
17,672
-0.01(-0.12%)
Jan 24, 2024
8.415
8.415
8.210
8.210
6,939
-0.07(-0.85%)
Jan 23, 2024
8.210
8.460
8.191
8.280
42,955
+0.01(+0.12%)
Jan 22, 2024
8.130
8.300
8.040
8.270
54,322
+0.29(+3.63%)
Jan 19, 2024
7.870
8.120
7.785
7.980
31,993
+0.20(+2.57%)
Jan 18, 2024
7.660
7.790
7.660
7.780
11,346
+0.06(+0.78%)
Jan 17, 2024
7.800
7.810
7.670
7.720
7,593
-0.08(-1.03%)
Jan 16, 2024
7.840
7.910
7.680
7.800
22,000
-0.07(-0.89%)
Jan 12, 2024
7.580
7.920
7.530
7.870
22,536
+0.29(+3.83%)
Jan 11, 2024
7.480
7.640
7.405
7.580
20,683
+0.09(+1.27%)
Jan 10, 2024
7.390
7.520
7.320
7.485
19,072
+0.12(+1.70%)
Jan 09, 2024
7.360
7.440
7.245
7.360
24,703
+0.00(+0.00%)
Jan 08, 2024
7.520
7.525
7.130
7.360
41,128
-0.20(-2.65%)
Jan 05, 2024
7.800
7.979
7.560
7.560
30,887
-0.25(-3.20%)
Jan 04, 2024
7.770
7.995
7.710
7.810
44,858
-0.28(-3.46%)
Jan 03, 2024
8.246
8.253
7.990
8.090
15,827
+0.02(+0.25%)
Jan 02, 2024
8.250
8.349
8.030
8.070
30,608
-0.22(-2.65%)
Dec 29, 2023
8.458
8.576
8.182
8.290
94,814
-0.17(-1.98%)
Dec 28, 2023
8.329
8.576
8.329
8.458
19,602
+0.06(+0.70%)
Dec 27, 2023
8.507
8.615
8.398
8.398
17,509
-0.13(-1.50%)
Dec 26, 2023
8.517
8.576
8.290
8.527
30,459
+0.01(+0.12%)
Dec 22, 2023
8.280
8.576
8.113
8.517
56,295
+0.06(+0.70%)
Dec 21, 2023
8.423
8.576
8.120
8.458
51,425
+0.03(+0.35%)
Dec 20, 2023
8.251
8.487
8.093
8.428
61,371
+0.06(+0.71%)
Dec 19, 2023
8.477
8.477
8.310
8.369
16,742
-0.10(-1.16%)
Dec 18, 2023
8.182
8.556
8.182
8.467
31,566
+0.30(+3.62%)
Dec 15, 2023
8.103
8.182
7.979
8.172
57,850
+0.07(+0.85%)
Dec 14, 2023
7.984
8.122
7.965
8.103
18,866
+0.15(+1.86%)
Dec 13, 2023
7.994
8.132
7.925
7.955
22,470
-0.05(-0.62%)
Dec 12, 2023
7.935
8.093
7.915
8.004
14,744
-0.04(-0.49%)
Dec 11, 2023
8.004
8.093
7.837
8.044
25,685
+0.02(+0.25%)
Dec 08, 2023
7.797
8.093
7.703
8.024
14,127
-0.05(-0.61%)
Dec 07, 2023
7.886
8.083
7.792
8.073
24,019
+0.12(+1.49%)
Dec 06, 2023
8.044
8.053
7.787
7.955
6,849
+0.12(+1.51%)
Dec 05, 2023
8.132
8.132
7.837
7.837
16,843
-0.29(-3.52%)
Dec 04, 2023
7.886
8.132
7.837
8.122
21,845
+0.25(+3.13%)
Dec 01, 2023
7.876
7.886
7.748
7.876
19,209
+0.02(+0.25%)
Nov 30, 2023
7.965
8.053
7.768
7.856
15,645
-0.04(-0.50%)
Nov 29, 2023
7.935
8.053
7.871
7.896
14,503
+0.02(+0.25%)
Nov 28, 2023
7.906
8.034
7.827
7.876
5,225
+0.00(+0.00%)
Nov 27, 2023
7.856
8.034
7.738
7.876
15,114
+0.02(+0.25%)
Nov 24, 2023
7.659
7.950
7.659
7.856
7,042
+0.22(+2.84%)
Nov 22, 2023
7.659
7.738
7.521
7.639
12,237
+0.04(+0.52%)
Nov 21, 2023
7.718
7.807
7.600
7.600
7,200
-0.10(-1.28%)
Nov 20, 2023
7.748
7.925
7.639
7.699
14,268
-0.02(-0.26%)
Nov 17, 2023
7.925
7.984
7.610
7.718
24,493
-0.19(-2.37%)
Nov 16, 2023
8.014
8.117
7.738
7.906
32,361
-0.13(-1.60%)
Nov 15, 2023
7.915
8.122
7.639
8.034
23,806
+0.16(+2.00%)
Nov 14, 2023
8.004
8.329
7.866
7.876
39,776
-0.17(-2.08%)
Nov 13, 2023
8.103
8.300
7.857
8.044
24,542
-0.04(-0.49%)
Nov 10, 2023
7.837
8.122
7.511
8.083
29,964
+0.25(+3.14%)
Nov 09, 2023
7.837
7.837
7.562
7.837
8,079
+0.05(+0.63%)
Nov 08, 2023
7.758
7.817
7.660
7.787
5,459
+0.01(+0.13%)
Nov 07, 2023
7.797
7.886
7.777
7.777
40,963
+0.06(+0.77%)
Nov 06, 2023
7.610
7.777
7.600
7.718
12,424
+0.05(+0.64%)
Nov 03, 2023
7.590
7.768
7.501
7.669
11,567
+0.03(+0.39%)
Nov 02, 2023
7.531
7.659
7.442
7.639
17,562
+0.11(+1.44%)
Nov 01, 2023
7.521
7.669
7.472
7.531
271,912
-0.13(-1.67%)
Oct 31, 2023
7.521
7.669
7.462
7.659
53,930
-0.02(-0.26%)
Oct 30, 2023
7.393
7.689
7.265
7.679
18,867
+0.34(+4.56%)
Oct 27, 2023
7.314
7.344
7.048
7.344
10,510
+0.07(+0.95%)
Oct 26, 2023
7.058
7.294
6.969
7.275
39,319
+0.08(+1.10%)
Oct 25, 2023
7.285
7.452
7.133
7.196
26,502
+0.15(+2.10%)
Oct 24, 2023
7.127
7.127
6.969
7.048
9,871
-0.03(-0.42%)
Oct 23, 2023
7.176
7.176
6.969
7.078
7,557
-0.01(-0.14%)
Oct 20, 2023
7.009
7.122
6.949
7.087
21,852
+0.01(+0.14%)
Oct 19, 2023
6.969
7.176
6.969
7.078
10,385
+0.01(+0.14%)
Oct 18, 2023
7.038
7.127
6.959
7.068
14,868
+0.03(+0.42%)
Oct 17, 2023
7.196
7.225
7.018
7.038
22,955
+0.02(+0.28%)
Oct 16, 2023
7.078
7.147
6.989
7.018
8,836
+0.02(+0.28%)
Oct 13, 2023
7.147
7.219
6.947
6.999
2,261
-0.15(-2.07%)
Oct 12, 2023
7.048
7.147
7.021
7.147
4,538
+0.15(+2.11%)
Oct 11, 2023
7.058
7.147
6.969
6.999
25,547
-0.10(-1.39%)
Oct 10, 2023
7.097
7.245
7.038
7.097
9,199
+0.01(+0.14%)
Oct 09, 2023
6.999
7.196
6.782
7.087
4,678
-0.02(-0.28%)
Oct 06, 2023
7.078
7.157
6.723
7.107
10,059
+0.03(+0.42%)
Oct 05, 2023
6.961
7.136
6.942
7.078
32,178
+0.08(+1.11%)
Oct 04, 2023
7.019
7.107
6.981
7.000
8,623
+0.00(+0.00%)
Oct 03, 2023
7.145
7.145
6.981
7.000
4,666
-0.10(-1.37%)
Oct 02, 2023
7.194
7.194
6.990
7.097
7,686
-0.12(-1.61%)
Sep 29, 2023
7.058
7.213
7.058
7.213
59,798
+0.16(+2.20%)
Sep 28, 2023
7.029
7.223
7.029
7.058
62,471
+0.07(+0.97%)
Sep 27, 2023
6.952
7.078
6.828
6.990
9,581
+0.00(+0.00%)
Sep 26, 2023
7.019
7.078
6.952
6.990
41,765
-0.06(-0.83%)
Sep 25, 2023
7.068
7.111
7.048
7.048
13,191
-0.04(-0.55%)
Sep 22, 2023
7.029
7.228
6.884
7.087
50,622
+0.08(+1.11%)
Sep 21, 2023
6.913
7.058
6.913
7.010
18,400
+0.06(+0.84%)
Sep 20, 2023
6.787
7.010
6.787
6.952
161,693
+0.38(+5.75%)
Sep 19, 2023
6.748
6.835
6.573
6.573
75,613
-0.12(-1.74%)
Sep 18, 2023
7.002
7.002
6.680
6.690
29,592
-0.27(-3.90%)
Sep 15, 2023
6.932
7.058
6.932
6.961
19,215
+0.00(+0.00%)
Sep 14, 2023
6.913
7.116
6.913
6.961
25,002
+0.05(+0.70%)
Sep 13, 2023
6.981
7.116
6.913
6.913
20,973
-0.21(-2.99%)
Sep 12, 2023
7.100
7.252
7.073
7.126
15,855
-0.02(-0.27%)
Sep 11, 2023
7.194
7.194
7.126
7.145
59,031
-0.02(-0.27%)
Sep 08, 2023
7.160
7.271
7.160
7.165
4,826
-0.11(-1.47%)
Sep 07, 2023
7.233
7.271
7.184
7.271
17,505
+0.16(+2.32%)
Sep 06, 2023
7.097
7.252
7.087
7.107
25,273
+0.02(+0.27%)
Sep 05, 2023
7.039
7.271
6.992
7.087
19,586
+0.10(+1.39%)
Sep 01, 2023
7.000
7.000
6.971
6.990
128,743
+0.05(+0.70%)
Aug 31, 2023
6.855
7.024
6.835
6.942
28,277
+0.05(+0.70%)
Aug 30, 2023
6.903
6.961
6.787
6.893
6,653
-0.04(-0.56%)
Aug 29, 2023
6.874
6.932
6.859
6.932
4,620
+0.05(+0.70%)
Aug 28, 2023
6.932
6.932
6.855
6.884
7,073
+0.01(+0.14%)
Aug 25, 2023
6.884
6.884
6.830
6.874
6,316
+0.01(+0.14%)
Aug 24, 2023
6.893
6.893
6.806
6.864
4,468
+0.06(+0.85%)
Aug 23, 2023
6.884
6.941
6.612
6.806
41,051
-0.07(-0.99%)
Aug 22, 2023
7.155
7.155
6.864
6.874
4,262
+0.00(+0.00%)
Aug 21, 2023
6.922
7.078
6.845
6.874
3,127
-0.09(-1.25%)
Aug 18, 2023
7.087
7.087
6.686
6.961
6,046
+0.08(+1.13%)
Aug 17, 2023
6.796
6.884
6.796
6.884
6,393
-0.02(-0.28%)
Aug 16, 2023
6.825
6.903
6.806
6.903
2,998
+0.02(+0.28%)
Aug 15, 2023
6.835
6.884
6.835
6.884
6,641
+0.04(+0.57%)
Aug 14, 2023
6.845
6.913
6.845
6.845
9,104
-0.03(-0.42%)
Aug 11, 2023
6.890
7.054
6.835
6.874
13,807
-0.04(-0.56%)
Aug 10, 2023
6.942
7.048
6.893
6.913
16,501
+0.00(+0.00%)
Aug 09, 2023
7.048
7.048
6.908
6.913
5,347
+0.08(+1.13%)
Aug 08, 2023
6.932
6.942
6.835
6.835
12,936
-0.05(-0.70%)
Aug 07, 2023
6.884
6.990
6.879
6.884
11,763
+0.07(+1.00%)
Aug 04, 2023
6.893
6.961
6.816
6.816
7,196
-0.05(-0.71%)
Aug 03, 2023
6.913
6.961
6.864
6.864
5,350
+0.07(+1.00%)
Aug 02, 2023
7.058
7.068
6.709
6.796
21,836
-0.35(-4.88%)
Aug 01, 2023
7.175
7.175
7.078
7.145
8,775
-0.07(-0.94%)
Jul 31, 2023
7.291
7.310
7.175
7.213
5,634
-0.08(-1.06%)
Jul 28, 2023
7.524
7.562
7.257
7.291
29,131
-0.09(-1.18%)
Jul 27, 2023
7.233
7.451
7.233
7.378
5,188
+0.16(+2.15%)
Jul 26, 2023
7.213
7.320
7.107
7.223
10,788
+0.13(+1.78%)
Jul 25, 2023
7.242
7.397
7.087
7.097
13,152
-0.09(-1.21%)
Jul 24, 2023
7.155
7.242
6.981
7.184
40,808
+0.48(+7.08%)
Jul 21, 2023
6.874
6.874
6.699
6.709
14,524
-0.19(-2.81%)
Jul 20, 2023
6.864
7.126
6.787
6.903
11,358
-0.02(-0.28%)
Jul 19, 2023
6.641
6.961
6.622
6.922
54,786
+0.29(+4.39%)
Jul 18, 2023
6.602
6.632
6.554
6.632
9,407
+0.04(+0.59%)
Jul 17, 2023
6.554
6.602
6.543
6.593
39,567
+0.06(+0.89%)
Jul 14, 2023
6.476
6.544
6.331
6.535
7,721
+0.08(+1.20%)
Jul 13, 2023
6.331
6.457
6.331
6.457
8,823
+0.16(+2.46%)
Jul 12, 2023
6.263
6.379
6.244
6.302
41,033
+0.04(+0.62%)
Jul 11, 2023
6.438
6.467
6.263
6.263
35,495
-0.21(-3.29%)
Jul 10, 2023
6.467
6.515
6.467
6.476
8,688
-0.07(-1.04%)
Jul 07, 2023
6.544
6.728
6.515
6.544
10,164
+0.03(+0.45%)
Jul 06, 2023
6.420
6.601
6.420
6.515
28,814
+0.10(+1.63%)
Jul 05, 2023
6.477
6.572
6.344
6.410
25,254
-0.07(-1.03%)
Jul 03, 2023
6.344
6.477
6.344
6.477
3,339
+0.13(+2.10%)
Jun 30, 2023
6.515
6.515
6.344
6.344
12,410
-0.05(-0.75%)
Jun 29, 2023
6.239
6.458
6.239
6.391
11,203
+0.24(+3.87%)
Jun 28, 2023
6.153
6.191
6.153
6.153
2,076
+0.04(+0.62%)
Jun 27, 2023
6.134
6.182
6.068
6.115
23,717
-0.03(-0.47%)
Jun 26, 2023
6.191
6.239
6.144
6.144
2,786
-0.06(-0.92%)
Jun 23, 2023
6.268
6.277
6.201
6.201
15,203
-0.13(-2.11%)
Jun 22, 2023
6.434
6.434
6.249
6.334
12,026
+0.01(+0.15%)
Jun 21, 2023
6.439
6.506
6.306
6.325
10,017
-0.22(-3.35%)
Jun 20, 2023
6.382
6.625
6.191
6.544
14,301
+0.17(+2.69%)
Jun 16, 2023
6.410
6.410
6.211
6.372
23,380
-0.03(-0.45%)
Jun 15, 2023
6.477
6.477
6.382
6.401
4,029
+0.08(+1.20%)
Jun 14, 2023
6.429
6.472
6.220
6.325
33,559
-0.09(-1.34%)
Jun 13, 2023
6.487
6.487
6.365
6.410
4,635
+0.02(+0.30%)
Jun 12, 2023
6.420
6.458
6.334
6.391
5,785
-0.09(-1.32%)
Jun 09, 2023
6.506
6.515
6.382
6.477
23,712
+0.01(+0.15%)
Jun 08, 2023
6.410
6.525
6.325
6.468
46,069
+0.16(+2.57%)
Jun 07, 2023
6.201
6.420
6.201
6.306
37,135
+0.21(+3.44%)
Jun 06, 2023
5.944
6.163
5.944
6.096
6,026
+0.15(+2.56%)
Jun 05, 2023
6.068
6.098
5.915
5.944
14,171
-0.10(-1.73%)
Jun 02, 2023
5.915
6.106
5.915
6.048
7,012
+0.12(+2.09%)
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.