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
Brookline Bancorp
(NQ:
BRKL
)
8.620
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2024
8.750
8.785
8.580
8.620
300,089
-0.10(-1.15%)
May 24, 2024
8.800
8.830
8.640
8.720
311,360
+0.02(+0.23%)
May 23, 2024
8.910
8.920
8.635
8.700
421,183
-0.21(-2.36%)
May 22, 2024
8.940
9.015
8.845
8.910
274,553
-0.07(-0.78%)
May 21, 2024
8.930
9.015
8.900
8.980
271,162
+0.04(+0.45%)
May 20, 2024
9.090
9.110
8.940
8.940
305,937
-0.16(-1.76%)
May 17, 2024
9.090
9.175
9.050
9.100
265,104
+0.04(+0.44%)
May 16, 2024
9.000
9.100
8.940
9.060
246,123
+0.07(+0.78%)
May 15, 2024
9.060
9.120
8.920
8.990
532,319
+0.03(+0.33%)
May 14, 2024
8.860
9.025
8.860
8.960
357,012
+0.17(+1.93%)
May 13, 2024
8.940
8.950
8.775
8.790
279,849
-0.02(-0.23%)
May 10, 2024
8.800
8.830
8.710
8.810
283,890
-0.01(-0.11%)
May 09, 2024
8.700
8.820
8.660
8.820
356,268
+0.17(+1.91%)
May 08, 2024
8.576
8.655
8.497
8.655
600,961
+0.03(+0.34%)
May 07, 2024
8.773
8.813
8.625
8.625
268,115
-0.09(-1.02%)
May 06, 2024
8.734
8.808
8.665
8.714
321,866
+0.00(+0.00%)
May 03, 2024
8.734
8.832
8.675
8.714
318,247
+0.11(+1.26%)
May 02, 2024
8.448
8.650
8.429
8.606
783,489
+0.25(+2.94%)
May 01, 2024
8.340
8.547
8.281
8.360
637,104
+0.19(+2.29%)
Apr 30, 2024
8.143
8.222
8.054
8.173
509,981
-0.05(-0.60%)
Apr 29, 2024
8.182
8.406
8.182
8.222
511,251
+0.01(+0.18%)
Apr 26, 2024
8.222
8.251
8.089
8.207
647,298
-0.08(-1.01%)
Apr 25, 2024
8.901
8.901
7.951
8.291
975,330
-1.10(-11.74%)
Apr 24, 2024
9.305
9.413
9.226
9.393
292,763
-0.02(-0.21%)
Apr 23, 2024
9.226
9.472
9.216
9.413
304,246
+0.19(+2.03%)
Apr 22, 2024
9.236
9.364
9.197
9.226
334,058
-0.01(-0.11%)
Apr 19, 2024
8.881
9.236
8.832
9.236
419,932
+0.32(+3.53%)
Apr 18, 2024
8.832
8.990
8.832
8.921
345,730
+0.09(+1.00%)
Apr 17, 2024
8.980
9.009
8.822
8.832
260,462
-0.04(-0.44%)
Apr 16, 2024
8.901
8.921
8.783
8.872
342,332
-0.13(-1.42%)
Apr 15, 2024
8.970
9.088
8.891
9.000
401,645
+0.08(+0.88%)
Apr 12, 2024
8.832
8.945
8.763
8.921
306,683
+0.00(+0.00%)
Apr 11, 2024
8.941
8.970
8.773
8.921
418,686
+0.06(+0.67%)
Apr 10, 2024
9.187
9.187
8.734
8.862
533,635
-0.55(-5.86%)
Apr 09, 2024
9.403
9.472
9.354
9.413
223,199
+0.05(+0.53%)
Apr 08, 2024
9.315
9.443
9.246
9.364
195,986
+0.06(+0.63%)
Apr 05, 2024
9.325
9.423
9.295
9.305
224,633
-0.08(-0.84%)
Apr 04, 2024
9.462
9.620
9.354
9.384
438,164
+0.02(+0.21%)
Apr 03, 2024
9.423
9.502
9.329
9.364
309,285
-0.14(-1.45%)
Apr 02, 2024
9.403
9.517
9.325
9.502
553,777
-0.05(-0.52%)
Apr 01, 2024
9.797
9.797
9.512
9.551
349,078
-0.26(-2.61%)
Mar 28, 2024
9.649
9.915
9.581
9.807
657,634
+0.21(+2.15%)
Mar 27, 2024
9.364
9.620
9.364
9.600
363,169
+0.31(+3.28%)
Mar 26, 2024
9.492
9.512
9.295
9.295
316,982
-0.13(-1.36%)
Mar 25, 2024
9.433
9.581
9.393
9.423
279,203
+0.06(+0.63%)
Mar 22, 2024
9.630
9.630
9.354
9.364
314,758
-0.23(-2.36%)
Mar 21, 2024
9.571
9.718
9.487
9.590
416,996
+0.08(+0.83%)
Mar 20, 2024
9.039
9.590
9.039
9.512
478,286
+0.42(+4.66%)
Mar 19, 2024
9.098
9.315
9.078
9.088
334,645
-0.02(-0.22%)
Mar 18, 2024
9.197
9.236
9.059
9.108
316,895
-0.08(-0.86%)
Mar 15, 2024
9.108
9.334
9.069
9.187
1,177,629
+0.05(+0.54%)
Mar 14, 2024
9.354
9.364
9.073
9.137
453,339
-0.28(-2.93%)
Mar 13, 2024
9.492
9.640
9.393
9.413
331,925
-0.11(-1.14%)
Mar 12, 2024
9.689
9.713
9.512
9.521
348,800
-0.22(-2.22%)
Mar 11, 2024
9.689
9.797
9.640
9.738
313,339
-0.01(-0.10%)
Mar 08, 2024
9.974
10.01
9.709
9.748
354,838
-0.07(-0.70%)
Mar 07, 2024
9.905
9.945
9.768
9.817
307,145
+0.05(+0.50%)
Mar 06, 2024
9.718
9.935
9.492
9.768
429,954
+0.05(+0.51%)
Mar 05, 2024
9.384
9.768
9.384
9.718
567,191
+0.32(+3.35%)
Mar 04, 2024
9.512
9.748
9.374
9.403
366,093
-0.10(-1.04%)
Mar 01, 2024
9.561
9.616
9.374
9.502
358,885
-0.12(-1.23%)
Feb 29, 2024
9.689
9.846
9.561
9.620
379,727
+0.13(+1.35%)
Feb 28, 2024
9.492
9.646
9.413
9.492
508,572
-0.11(-1.13%)
Feb 27, 2024
9.669
9.728
9.576
9.600
292,467
+0.02(+0.21%)
Feb 26, 2024
9.571
9.728
9.546
9.581
689,125
-0.07(-0.71%)
Feb 23, 2024
9.610
9.768
9.482
9.649
464,196
+0.05(+0.51%)
Feb 22, 2024
9.610
9.679
9.482
9.600
448,734
-0.06(-0.61%)
Feb 21, 2024
9.748
9.787
9.649
9.659
529,696
-0.10(-1.01%)
Feb 20, 2024
9.787
9.945
9.403
9.758
396,181
-0.16(-1.59%)
Feb 16, 2024
9.896
10.04
9.768
9.915
507,216
-0.13(-1.27%)
Feb 15, 2024
9.758
10.06
9.738
10.04
475,996
+0.37(+3.87%)
Feb 14, 2024
9.649
9.768
9.453
9.669
608,984
+0.15(+1.54%)
Feb 13, 2024
9.669
9.699
9.354
9.522
1,072,618
-0.51(-5.09%)
Feb 12, 2024
9.866
10.22
9.758
10.03
634,953
+0.12(+1.19%)
Feb 09, 2024
9.679
9.915
9.438
9.915
491,720
+0.31(+3.18%)
Feb 08, 2024
9.512
9.649
9.443
9.610
484,610
+0.05(+0.57%)
Feb 07, 2024
9.663
9.672
9.294
9.556
895,482
-0.10(-1.01%)
Feb 06, 2024
9.838
9.974
9.609
9.653
452,944
-0.20(-2.07%)
Feb 05, 2024
9.993
10.06
9.799
9.857
490,699
-0.30(-2.96%)
Feb 02, 2024
9.993
10.22
9.925
10.16
543,459
-0.08(-0.76%)
Feb 01, 2024
10.61
10.68
9.964
10.24
789,153
-0.27(-2.59%)
Jan 31, 2024
10.81
11.09
10.51
10.51
1,074,854
-0.55(-5.00%)
Jan 30, 2024
11.10
11.19
10.16
11.06
385,120
-0.09(-0.78%)
Jan 29, 2024
10.97
11.18
10.93
11.15
393,292
+0.23(+2.14%)
Jan 26, 2024
11.01
11.10
10.72
10.92
472,621
+0.04(+0.36%)
Jan 25, 2024
10.62
11.16
10.62
10.88
656,734
+0.45(+4.28%)
Jan 24, 2024
10.54
10.63
10.35
10.43
436,686
-0.01(-0.09%)
Jan 23, 2024
10.72
10.81
10.44
10.44
474,487
-0.22(-2.09%)
Jan 22, 2024
10.34
10.67
10.33
10.66
673,891
+0.45(+4.37%)
Jan 19, 2024
10.07
10.22
9.954
10.22
296,323
+0.22(+2.23%)
Jan 18, 2024
9.993
10.08
9.858
9.993
577,503
+0.03(+0.29%)
Jan 17, 2024
9.838
9.974
9.799
9.964
634,667
+0.03(+0.29%)
Jan 16, 2024
9.954
10.06
9.925
9.935
578,940
-0.12(-1.16%)
Jan 12, 2024
10.26
10.28
9.954
10.05
388,510
-0.09(-0.86%)
Jan 11, 2024
10.08
10.16
9.881
10.14
305,439
-0.06(-0.57%)
Jan 10, 2024
10.08
10.20
9.984
10.20
249,421
+0.05(+0.48%)
Jan 09, 2024
10.17
10.18
10.08
10.15
312,279
-0.18(-1.79%)
Jan 08, 2024
10.26
10.36
10.17
10.33
282,208
+0.00(+0.00%)
Jan 05, 2024
10.20
10.45
10.14
10.33
373,033
+0.04(+0.38%)
Jan 04, 2024
10.29
10.40
10.27
10.29
303,049
+0.05(+0.47%)
Jan 03, 2024
10.50
10.55
10.23
10.25
495,513
-0.36(-3.39%)
Jan 02, 2024
10.49
10.76
10.20
10.60
350,903
+0.01(+0.09%)
Dec 29, 2023
10.78
10.78
10.60
10.60
411,466
-0.18(-1.71%)
Dec 28, 2023
10.67
10.80
10.65
10.78
252,807
+0.06(+0.54%)
Dec 27, 2023
10.83
10.86
10.68
10.72
314,038
-0.09(-0.81%)
Dec 26, 2023
10.67
10.85
10.62
10.81
370,953
+0.17(+1.55%)
Dec 22, 2023
10.67
10.88
10.59
10.64
357,152
+0.10(+0.92%)
Dec 21, 2023
10.54
10.57
10.42
10.55
482,409
+0.17(+1.69%)
Dec 20, 2023
10.60
10.82
10.36
10.37
709,385
-0.27(-2.55%)
Dec 19, 2023
10.61
10.78
10.60
10.64
572,092
+0.06(+0.55%)
Dec 18, 2023
10.69
10.74
10.51
10.59
591,631
-0.04(-0.37%)
Dec 15, 2023
10.66
10.89
10.50
10.62
1,496,809
-0.08(-0.73%)
Dec 14, 2023
10.93
11.17
10.64
10.70
1,296,261
+0.16(+1.47%)
Dec 13, 2023
9.915
10.60
9.838
10.55
774,877
+0.64(+6.47%)
Dec 12, 2023
9.983
10.06
9.828
9.906
477,424
-0.10(-0.97%)
Dec 11, 2023
10.06
10.07
9.925
10.00
363,834
-0.01(-0.10%)
Dec 08, 2023
10.01
10.09
9.896
10.01
356,354
+0.07(+0.68%)
Dec 07, 2023
9.857
9.944
9.595
9.944
421,877
+0.17(+1.79%)
Dec 06, 2023
9.876
10.20
9.755
9.770
334,155
+0.00(+0.00%)
Dec 05, 2023
9.925
9.925
9.731
9.770
346,787
-0.21(-2.14%)
Dec 04, 2023
9.740
10.05
9.740
9.983
478,284
+0.15(+1.48%)
Dec 01, 2023
9.206
9.852
9.109
9.838
464,959
+0.58(+6.30%)
Nov 30, 2023
9.342
9.381
9.226
9.255
349,471
-0.05(-0.52%)
Nov 29, 2023
9.177
9.459
9.143
9.303
441,444
+0.23(+2.57%)
Nov 28, 2023
9.012
9.089
8.876
9.070
370,671
+0.04(+0.43%)
Nov 27, 2023
9.138
9.206
9.027
9.032
460,091
-0.12(-1.27%)
Nov 24, 2023
9.129
9.226
9.012
9.148
389,089
+0.07(+0.75%)
Nov 22, 2023
9.129
9.167
9.017
9.080
282,887
+0.07(+0.75%)
Nov 21, 2023
9.265
9.265
9.012
9.012
454,609
-0.28(-3.03%)
Nov 20, 2023
9.381
9.488
9.153
9.294
527,664
-0.07(-0.73%)
Nov 17, 2023
9.323
9.430
9.206
9.362
634,576
+0.21(+2.34%)
Nov 16, 2023
9.109
9.216
8.885
9.148
653,226
+0.06(+0.64%)
Nov 15, 2023
8.973
9.177
8.886
9.090
559,799
+0.14(+1.52%)
Nov 14, 2023
8.682
9.153
8.672
8.954
548,309
+0.67(+8.09%)
Nov 13, 2023
8.216
8.342
8.119
8.284
256,332
-0.03(-0.35%)
Nov 10, 2023
8.303
8.386
8.148
8.313
293,951
+0.10(+1.18%)
Nov 09, 2023
8.391
8.439
8.196
8.216
349,856
-0.16(-1.91%)
Nov 08, 2023
8.596
8.596
8.314
8.376
311,488
-0.23(-2.67%)
Nov 07, 2023
8.730
8.730
8.591
8.605
423,465
-0.20(-2.28%)
Nov 06, 2023
8.940
9.055
8.744
8.806
335,385
-0.13(-1.50%)
Nov 03, 2023
8.892
9.074
8.778
8.940
524,700
+0.44(+5.17%)
Nov 02, 2023
8.032
8.510
8.032
8.500
750,644
+0.57(+7.24%)
Nov 01, 2023
7.812
7.936
7.688
7.927
555,484
+0.14(+1.84%)
Oct 31, 2023
7.850
8.003
7.735
7.783
341,643
-0.07(-0.85%)
Oct 30, 2023
7.812
7.893
7.664
7.850
483,752
+0.13(+1.73%)
Oct 27, 2023
8.309
8.338
7.579
7.716
691,484
-0.63(-7.56%)
Oct 26, 2023
7.783
8.481
7.716
8.347
626,260
+0.21(+2.59%)
Oct 25, 2023
8.080
8.180
7.946
8.137
358,498
+0.00(+0.00%)
Oct 24, 2023
8.300
8.309
8.013
8.137
316,285
-0.08(-0.93%)
Oct 23, 2023
8.271
8.395
8.213
8.213
379,529
-0.08(-0.92%)
Oct 20, 2023
8.625
8.625
8.285
8.290
490,392
-0.30(-3.45%)
Oct 19, 2023
8.672
8.816
8.577
8.586
396,187
-0.09(-0.99%)
Oct 18, 2023
8.797
8.816
8.644
8.672
467,923
-0.21(-2.37%)
Oct 17, 2023
8.644
9.045
8.644
8.883
431,225
+0.21(+2.43%)
Oct 16, 2023
8.577
8.715
8.586
8.672
385,397
+0.21(+2.49%)
Oct 13, 2023
8.778
8.797
8.453
8.462
341,348
-0.21(-2.43%)
Oct 12, 2023
8.720
8.720
8.500
8.672
332,773
-0.08(-0.87%)
Oct 11, 2023
8.787
8.825
8.687
8.749
232,715
+0.05(+0.55%)
Oct 10, 2023
8.634
8.735
8.596
8.701
328,506
+0.14(+1.68%)
Oct 09, 2023
8.366
8.605
8.309
8.558
280,895
+0.11(+1.36%)
Oct 06, 2023
8.366
8.500
8.185
8.443
676,197
-0.02(-0.23%)
Oct 05, 2023
8.376
8.510
8.343
8.462
408,357
+0.07(+0.80%)
Oct 04, 2023
8.414
8.586
8.271
8.395
330,650
+0.00(+0.00%)
Oct 03, 2023
8.500
8.539
8.356
8.395
290,658
-0.14(-1.68%)
Oct 02, 2023
8.701
8.739
8.481
8.539
683,933
-0.17(-1.98%)
Sep 29, 2023
8.787
8.835
8.658
8.711
507,660
+0.00(+0.00%)
Sep 28, 2023
8.653
8.840
8.644
8.711
446,963
+0.09(+1.00%)
Sep 27, 2023
8.558
8.720
8.500
8.625
520,893
+0.15(+1.81%)
Sep 26, 2023
8.443
8.629
8.433
8.472
476,377
-0.09(-1.01%)
Sep 25, 2023
8.357
8.567
8.491
8.558
259,820
+0.13(+1.59%)
Sep 22, 2023
8.548
8.615
8.395
8.424
321,774
-0.10(-1.12%)
Sep 21, 2023
8.615
8.701
8.519
8.519
340,743
-0.16(-1.87%)
Sep 20, 2023
8.806
8.864
8.682
8.682
361,643
+0.14(+1.68%)
Sep 19, 2023
8.596
8.692
8.443
8.539
364,624
-0.04(-0.45%)
Sep 18, 2023
8.835
8.835
8.539
8.577
353,779
-0.24(-2.71%)
Sep 15, 2023
8.892
8.940
8.749
8.816
1,814,210
-0.12(-1.39%)
Sep 14, 2023
8.711
8.940
8.711
8.940
456,745
+0.27(+3.09%)
Sep 13, 2023
8.787
8.892
8.625
8.672
431,866
-0.11(-1.20%)
Sep 12, 2023
8.816
8.940
8.701
8.778
373,592
+0.13(+1.55%)
Sep 11, 2023
8.778
8.854
8.615
8.644
354,577
-0.11(-1.20%)
Sep 08, 2023
8.758
8.758
8.567
8.749
267,716
+0.04(+0.44%)
Sep 07, 2023
8.758
8.825
8.625
8.711
539,615
-0.11(-1.19%)
Sep 06, 2023
9.007
9.074
8.778
8.816
267,908
-0.19(-2.12%)
Sep 05, 2023
9.342
9.342
8.988
9.007
351,912
-0.41(-4.37%)
Sep 01, 2023
9.227
9.447
9.208
9.418
351,645
+0.27(+2.93%)
Aug 31, 2023
9.179
9.256
9.117
9.151
336,018
-0.02(-0.21%)
Aug 30, 2023
9.217
9.237
9.131
9.170
310,800
-0.07(-0.72%)
Aug 29, 2023
9.151
9.284
9.084
9.237
288,012
+0.08(+0.84%)
Aug 28, 2023
9.084
9.222
9.045
9.160
315,280
+0.12(+1.38%)
Aug 25, 2023
9.160
9.237
8.916
9.036
333,375
-0.09(-0.94%)
Aug 24, 2023
8.988
9.246
8.959
9.122
343,892
+0.10(+1.06%)
Aug 23, 2023
9.055
9.160
8.978
9.026
408,267
-0.04(-0.42%)
Aug 22, 2023
9.332
9.447
9.041
9.064
327,126
-0.27(-2.87%)
Aug 21, 2023
9.466
9.495
9.313
9.332
429,488
-0.13(-1.41%)
Aug 18, 2023
9.256
9.519
9.237
9.466
856,871
+0.12(+1.33%)
Aug 17, 2023
9.303
9.442
9.260
9.342
393,983
+0.07(+0.72%)
Aug 16, 2023
9.456
9.562
9.251
9.275
309,957
-0.19(-2.02%)
Aug 15, 2023
9.705
9.715
9.447
9.466
440,000
-0.37(-3.79%)
Aug 14, 2023
9.935
9.935
9.743
9.839
343,886
-0.16(-1.63%)
Aug 11, 2023
9.963
10.04
9.878
10.00
459,922
+0.03(+0.29%)
Aug 10, 2023
10.03
10.16
9.920
9.973
353,386
-0.05(-0.52%)
Aug 09, 2023
10.07
10.09
9.889
10.03
472,975
-0.07(-0.66%)
Aug 08, 2023
10.03
10.11
9.723
10.09
315,053
-0.15(-1.47%)
Aug 07, 2023
10.15
10.29
10.03
10.24
445,361
+0.09(+0.93%)
Aug 04, 2023
10.17
10.25
10.10
10.15
241,844
-0.03(-0.28%)
Aug 03, 2023
9.940
10.24
9.879
10.18
315,912
+0.21(+2.08%)
Aug 02, 2023
9.912
10.02
9.761
9.969
648,448
-0.04(-0.38%)
Aug 01, 2023
10.08
10.08
9.865
10.01
962,062
-0.08(-0.75%)
Jul 31, 2023
10.05
10.32
9.950
10.08
685,289
+0.04(+0.38%)
Jul 28, 2023
10.34
10.49
9.952
10.04
1,621,252
-0.25(-2.38%)
Jul 27, 2023
10.31
10.54
10.11
10.29
1,005,328
+0.01(+0.09%)
Jul 26, 2023
10.08
10.37
10.02
10.28
639,008
+0.40(+4.01%)
Jul 25, 2023
9.827
9.940
9.752
9.884
989,928
+0.04(+0.38%)
Jul 24, 2023
9.450
9.922
9.450
9.846
460,770
+0.38(+3.99%)
Jul 21, 2023
9.657
9.657
9.421
9.468
731,022
-0.09(-0.99%)
Jul 20, 2023
9.610
9.610
9.440
9.563
635,478
-0.06(-0.59%)
Jul 19, 2023
9.317
9.648
9.289
9.619
494,802
+0.31(+3.35%)
Jul 18, 2023
8.978
9.355
8.978
9.308
502,768
+0.34(+3.79%)
Jul 17, 2023
8.978
9.110
8.883
8.968
443,815
-0.01(-0.11%)
Jul 14, 2023
9.176
9.176
8.845
8.978
613,391
-0.16(-1.76%)
Jul 13, 2023
8.732
9.147
8.704
9.138
836,445
+0.47(+5.45%)
Jul 12, 2023
8.647
8.779
8.605
8.666
852,599
+0.20(+2.34%)
Jul 11, 2023
8.449
8.553
8.364
8.468
392,543
+0.02(+0.22%)
Jul 10, 2023
8.336
8.609
8.321
8.449
518,046
+0.07(+0.79%)
Jul 07, 2023
8.156
8.421
8.147
8.383
760,858
+0.22(+2.66%)
Jul 06, 2023
8.185
8.189
7.986
8.166
447,668
-0.13(-1.59%)
Jul 05, 2023
8.345
8.421
8.203
8.298
449,271
-0.08(-0.90%)
Jul 03, 2023
8.288
8.431
8.288
8.373
226,377
+0.12(+1.49%)
Jun 30, 2023
8.477
8.477
8.232
8.251
515,117
-0.18(-2.13%)
Jun 29, 2023
8.298
8.506
8.298
8.430
375,193
+0.21(+2.53%)
Jun 28, 2023
8.241
8.251
8.137
8.222
423,905
-0.05(-0.57%)
Jun 27, 2023
8.345
8.444
8.208
8.270
399,849
-0.03(-0.34%)
Jun 26, 2023
8.298
8.458
8.284
8.298
396,477
+0.00(+0.00%)
Jun 23, 2023
8.364
8.506
8.222
8.298
886,536
-0.20(-2.33%)
Jun 22, 2023
8.591
8.591
8.332
8.496
515,214
-0.11(-1.32%)
Jun 21, 2023
8.704
8.723
8.591
8.609
406,315
-0.11(-1.30%)
Jun 20, 2023
8.827
8.827
8.675
8.723
455,145
-0.11(-1.28%)
Jun 16, 2023
9.053
9.053
8.732
8.836
1,368,931
-0.14(-1.58%)
Jun 15, 2023
8.704
9.015
8.694
8.978
525,290
+0.22(+2.48%)
Jun 14, 2023
9.015
9.166
8.723
8.760
518,895
-0.25(-2.83%)
Jun 13, 2023
8.855
9.100
8.798
9.015
489,785
+0.16(+1.81%)
Jun 12, 2023
8.921
9.166
8.789
8.855
506,531
-0.08(-0.95%)
Jun 09, 2023
9.063
9.086
8.874
8.940
504,265
-0.13(-1.46%)
Jun 08, 2023
9.185
9.251
8.921
9.072
568,668
-0.15(-1.64%)
Jun 07, 2023
8.827
9.289
8.822
9.223
909,552
+0.52(+5.97%)
Jun 06, 2023
8.137
8.756
8.118
8.704
879,577
+0.53(+6.47%)
Jun 05, 2023
8.439
8.449
8.043
8.175
590,024
-0.25(-3.02%)
Jun 02, 2023
8.034
8.458
8.005
8.430
633,869
+0.57(+7.20%)
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.