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
Lightpath Tech Inc
(NQ:
LPTH
)
1.235
+0.005 (+0.41%)
Streaming Delayed Price
Updated: 3:33 PM EDT, Jun 13, 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
2.360
2.460
2.325
2.380
365,241
+0.04(+1.71%)
May 27, 2021
2.300
2.347
2.240
2.340
309,550
+0.08(+3.54%)
May 26, 2021
2.280
2.300
2.230
2.260
257,824
+0.00(+0.00%)
May 25, 2021
2.330
2.330
2.230
2.260
396,498
-0.05(-2.16%)
May 24, 2021
2.380
2.397
2.260
2.310
818,038
-0.11(-4.55%)
May 21, 2021
2.380
2.430
2.330
2.420
459,716
+0.05(+2.11%)
May 20, 2021
2.400
2.460
2.280
2.370
1,636,736
-0.11(-4.44%)
May 19, 2021
2.660
2.890
2.330
2.480
41,588,608
+0.15(+6.44%)
May 18, 2021
2.360
2.450
2.320
2.330
2,841,403
-0.03(-1.27%)
May 17, 2021
2.420
2.472
2.330
2.360
103,380
-0.05(-2.07%)
May 14, 2021
2.360
2.500
2.350
2.410
285,116
+0.07(+2.99%)
May 13, 2021
2.220
2.390
2.215
2.340
227,107
+0.10(+4.46%)
May 12, 2021
2.320
2.380
2.210
2.240
400,500
-0.09(-3.86%)
May 11, 2021
2.440
2.500
2.310
2.330
338,178
-0.20(-7.91%)
May 10, 2021
2.530
2.630
2.511
2.530
460,838
-0.12(-4.53%)
May 07, 2021
2.610
2.670
2.510
2.650
302,294
-0.07(-2.57%)
May 06, 2021
2.550
2.750
2.446
2.720
344,895
+0.17(+6.67%)
May 05, 2021
2.560
2.690
2.505
2.550
302,891
-0.02(-0.78%)
May 04, 2021
2.650
2.650
2.520
2.570
176,175
-0.11(-4.10%)
May 03, 2021
2.570
2.710
2.510
2.680
245,719
+0.08(+3.08%)
Apr 30, 2021
2.690
2.730
2.570
2.600
143,800
-0.09(-3.35%)
Apr 29, 2021
2.810
2.830
2.650
2.690
288,417
-0.12(-4.27%)
Apr 28, 2021
2.720
2.850
2.710
2.810
277,534
+0.09(+3.31%)
Apr 27, 2021
2.960
2.970
2.710
2.720
239,263
-0.16(-5.56%)
Apr 26, 2021
2.760
2.900
2.750
2.880
192,241
+0.11(+3.97%)
Apr 23, 2021
2.710
2.870
2.682
2.770
390,900
+0.03(+1.09%)
Apr 22, 2021
2.820
2.900
2.700
2.740
247,259
-0.06(-2.14%)
Apr 21, 2021
2.800
2.850
2.700
2.800
156,286
-0.02(-0.71%)
Apr 20, 2021
2.630
2.867
2.600
2.820
336,005
+0.19(+7.22%)
Apr 19, 2021
2.670
2.710
2.550
2.630
162,110
-0.08(-2.95%)
Apr 16, 2021
2.830
2.840
2.630
2.710
194,600
-0.14(-4.91%)
Apr 15, 2021
2.960
2.960
2.830
2.850
112,064
-0.08(-2.73%)
Apr 14, 2021
2.870
2.990
2.860
2.930
99,482
+0.04(+1.38%)
Apr 13, 2021
2.900
3.020
2.810
2.890
406,642
-0.02(-0.69%)
Apr 12, 2021
3.060
3.060
2.875
2.910
189,651
-0.14(-4.59%)
Apr 09, 2021
3.010
3.100
2.970
3.050
76,800
+0.03(+0.99%)
Apr 08, 2021
3.050
3.090
2.990
3.020
121,059
-0.04(-1.31%)
Apr 07, 2021
3.130
3.137
3.020
3.060
249,975
-0.10(-3.16%)
Apr 06, 2021
3.160
3.210
3.100
3.160
120,034
+0.02(+0.64%)
Apr 05, 2021
3.310
3.310
3.070
3.140
154,472
-0.10(-3.09%)
Apr 01, 2021
3.090
3.240
3.090
3.240
323,900
+0.14(+4.52%)
Mar 31, 2021
2.960
3.210
2.950
3.100
310,796
+0.14(+4.73%)
Mar 30, 2021
2.850
2.990
2.770
2.960
284,457
+0.11(+3.86%)
Mar 29, 2021
2.940
2.960
2.800
2.850
534,831
-0.05(-1.72%)
Mar 26, 2021
2.910
2.980
2.810
2.900
364,800
-0.02(-0.68%)
Mar 25, 2021
2.900
3.000
2.780
2.920
377,304
-0.02(-0.68%)
Mar 24, 2021
3.180
3.230
2.920
2.940
275,082
-0.19(-6.07%)
Mar 23, 2021
3.390
3.390
3.090
3.130
603,620
-0.24(-7.12%)
Mar 22, 2021
3.250
3.390
3.230
3.370
534,963
+0.12(+3.69%)
Mar 19, 2021
3.330
3.350
3.230
3.250
312,600
-0.05(-1.52%)
Mar 18, 2021
3.450
3.580
3.280
3.300
723,659
-0.13(-3.79%)
Mar 17, 2021
3.330
3.490
3.270
3.430
133,170
+0.07(+2.08%)
Mar 16, 2021
3.550
3.610
3.330
3.360
287,390
-0.19(-5.35%)
Mar 15, 2021
3.590
3.590
3.460
3.550
271,220
+0.01(+0.28%)
Mar 12, 2021
3.510
3.610
3.500
3.540
140,300
-0.06(-1.67%)
Mar 11, 2021
3.600
3.630
3.512
3.600
144,153
+0.12(+3.45%)
Mar 10, 2021
3.540
3.650
3.420
3.480
142,642
-0.02(-0.57%)
Mar 09, 2021
3.330
3.560
3.330
3.500
201,267
+0.23(+7.03%)
Mar 08, 2021
3.290
3.470
3.200
3.270
238,200
-0.02(-0.61%)
Mar 05, 2021
3.410
3.540
3.120
3.290
383,500
-0.07(-2.08%)
Mar 04, 2021
3.600
3.620
3.210
3.360
957,771
-0.30(-8.20%)
Mar 03, 2021
3.930
3.980
3.610
3.660
781,138
-0.30(-7.58%)
Mar 02, 2021
4.200
4.220
3.950
3.960
789,124
-0.28(-6.60%)
Mar 01, 2021
4.060
4.350
3.990
4.240
1,033,710
+0.29(+7.34%)
Feb 26, 2021
4.120
4.200
3.827
3.950
614,700
-0.18(-4.36%)
Feb 25, 2021
4.200
4.280
4.000
4.130
651,545
-0.12(-2.82%)
Feb 24, 2021
4.450
4.500
4.220
4.250
882,471
-0.14(-3.19%)
Feb 23, 2021
4.370
4.480
3.920
4.390
1,555,125
+0.05(+1.15%)
Feb 22, 2021
4.400
4.700
4.220
4.340
2,762,418
+0.14(+3.33%)
Feb 19, 2021
3.910
4.320
3.860
4.200
1,394,500
+0.27(+6.87%)
Feb 18, 2021
4.050
4.050
3.810
3.930
615,534
-0.22(-5.30%)
Feb 17, 2021
4.340
4.380
3.990
4.150
633,107
-0.15(-3.49%)
Feb 16, 2021
4.300
4.702
4.220
4.300
1,455,627
+0.10(+2.38%)
Feb 12, 2021
4.350
4.450
4.070
4.200
743,300
-0.14(-3.23%)
Feb 11, 2021
4.110
4.780
3.960
4.340
4,226,622
+0.29(+7.16%)
Feb 10, 2021
4.290
4.330
3.800
4.050
672,314
-0.07(-1.70%)
Feb 09, 2021
3.980
4.260
3.860
4.120
1,048,871
+0.14(+3.52%)
Feb 08, 2021
3.840
3.980
3.760
3.980
655,864
+0.13(+3.38%)
Feb 05, 2021
3.880
3.898
3.790
3.850
246,900
-0.02(-0.52%)
Feb 04, 2021
4.050
4.190
3.700
3.870
884,869
-0.27(-6.52%)
Feb 03, 2021
3.890
4.190
3.810
4.140
548,624
+0.23(+5.88%)
Feb 02, 2021
3.980
4.030
3.750
3.910
371,797
-0.06(-1.51%)
Feb 01, 2021
3.860
3.970
3.660
3.970
386,378
+0.20(+5.31%)
Jan 29, 2021
3.750
3.980
3.680
3.770
365,300
+0.02(+0.53%)
Jan 28, 2021
3.770
3.824
3.610
3.750
375,393
-0.07(-1.83%)
Jan 27, 2021
4.020
4.070
3.730
3.820
585,453
-0.28(-6.83%)
Jan 26, 2021
4.200
4.230
4.040
4.100
460,349
-0.12(-2.84%)
Jan 25, 2021
4.250
4.380
3.960
4.220
468,846
+0.10(+2.43%)
Jan 22, 2021
4.080
4.180
3.770
4.120
957,200
-0.04(-0.96%)
Jan 21, 2021
4.580
4.590
4.070
4.160
549,382
-0.06(-1.42%)
Jan 20, 2021
4.830
4.860
4.030
4.220
966,742
-0.55(-11.53%)
Jan 19, 2021
4.900
5.000
4.700
4.770
1,061,854
+0.01(+0.21%)
Jan 15, 2021
4.380
5.450
4.300
4.760
3,260,000
+0.56(+13.33%)
Jan 14, 2021
4.350
4.440
4.020
4.200
689,738
+0.02(+0.48%)
Jan 13, 2021
3.800
4.400
3.800
4.180
916,098
+0.43(+11.47%)
Jan 12, 2021
3.680
3.800
3.640
3.750
148,328
+0.08(+2.18%)
Jan 11, 2021
3.720
3.840
3.660
3.670
148,685
-0.11(-2.91%)
Jan 08, 2021
3.870
3.940
3.640
3.780
499,800
-0.06(-1.56%)
Jan 07, 2021
3.910
3.960
3.770
3.840
339,304
+0.01(+0.26%)
Jan 06, 2021
4.000
4.100
3.750
3.830
314,101
-0.09(-2.30%)
Jan 05, 2021
3.750
4.020
3.750
3.920
146,802
+0.13(+3.43%)
Jan 04, 2021
4.000
4.040
3.750
3.790
260,048
-0.13(-3.32%)
Dec 31, 2020
3.920
3.920
3.920
296,409
+0.06(+1.55%)
Dec 30, 2020
3.960
4.060
3.860
3.860
296,409
-0.05(-1.28%)
Dec 29, 2020
4.080
4.130
3.910
3.910
306,815
-0.18(-4.40%)
Dec 28, 2020
4.050
4.400
4.020
4.090
297,523
+0.03(+0.74%)
Dec 24, 2020
4.260
4.300
4.000
4.060
196,800
-0.16(-3.79%)
Dec 23, 2020
4.740
4.740
4.160
4.220
829,860
-0.58(-12.08%)
Dec 22, 2020
3.430
4.980
3.400
4.800
3,054,307
+1.37(+39.94%)
Dec 21, 2020
3.420
3.500
3.370
3.430
180,519
-0.09(-2.56%)
Dec 18, 2020
3.730
3.732
3.430
3.520
449,900
-0.16(-4.35%)
Dec 17, 2020
3.240
3.710
3.220
3.680
1,118,333
+0.48(+15.00%)
Dec 16, 2020
3.200
3.250
3.150
3.200
297,408
-0.01(-0.31%)
Dec 15, 2020
2.950
3.220
2.940
3.210
649,832
+0.28(+9.56%)
Dec 14, 2020
3.050
3.117
2.908
2.930
286,241
-0.11(-3.62%)
Dec 11, 2020
3.140
3.140
3.010
3.040
128,800
-0.07(-2.25%)
Dec 10, 2020
3.080
3.240
3.000
3.110
169,559
-0.01(-0.32%)
Dec 09, 2020
3.080
3.240
3.062
3.120
390,398
+0.06(+1.96%)
Dec 08, 2020
3.290
3.300
2.980
3.060
500,720
-0.19(-5.85%)
Dec 07, 2020
2.920
3.320
2.920
3.250
1,153,362
+0.32(+10.92%)
Dec 04, 2020
2.890
3.000
2.860
2.930
544,000
+0.08(+2.81%)
Dec 03, 2020
3.040
3.050
2.840
2.850
518,806
-0.14(-4.68%)
Dec 02, 2020
2.970
3.050
2.890
2.990
188,604
-0.03(-0.99%)
Dec 01, 2020
3.150
3.160
2.970
3.020
288,705
-0.09(-2.89%)
Nov 30, 2020
3.170
3.200
3.010
3.110
209,970
-0.05(-1.58%)
Nov 27, 2020
3.260
3.298
3.140
3.160
174,300
-0.14(-4.24%)
Nov 25, 2020
3.000
3.400
2.900
3.300
603,100
+0.25(+8.20%)
Nov 24, 2020
2.970
3.190
2.950
3.050
632,963
+0.13(+4.45%)
Nov 23, 2020
2.830
3.040
2.830
2.920
359,074
+0.09(+3.18%)
Nov 20, 2020
2.860
2.900
2.810
2.830
104,500
-0.02(-0.70%)
Nov 19, 2020
2.800
2.930
2.770
2.850
225,097
-0.04(-1.38%)
Nov 18, 2020
2.630
2.980
2.610
2.890
486,824
+0.24(+9.06%)
Nov 17, 2020
2.620
2.770
2.610
2.650
248,373
+0.01(+0.38%)
Nov 16, 2020
2.790
2.800
2.620
2.640
260,534
-0.16(-5.71%)
Nov 13, 2020
2.690
2.810
2.690
2.800
205,000
+0.10(+3.70%)
Nov 12, 2020
2.800
2.870
2.660
2.700
219,059
-0.08(-2.88%)
Nov 11, 2020
2.710
2.815
2.625
2.780
430,777
+0.08(+2.96%)
Nov 10, 2020
2.730
2.770
2.620
2.700
257,013
+0.00(+0.00%)
Nov 09, 2020
2.530
2.730
2.470
2.700
483,231
+0.20(+8.00%)
Nov 06, 2020
2.500
2.600
2.250
2.500
614,700
-0.06(-2.34%)
Nov 05, 2020
2.410
2.590
2.410
2.560
331,778
+0.16(+6.67%)
Nov 04, 2020
2.440
2.480
2.380
2.400
136,717
-0.10(-4.00%)
Nov 03, 2020
2.450
2.500
2.420
2.500
99,619
+0.09(+3.73%)
Nov 02, 2020
2.400
2.430
2.380
2.410
101,804
+0.01(+0.42%)
Oct 30, 2020
2.400
2.410
2.330
2.400
133,500
-0.02(-0.83%)
Oct 29, 2020
2.400
2.450
2.380
2.420
90,233
+0.02(+0.83%)
Oct 28, 2020
2.400
2.430
2.360
2.400
154,822
-0.02(-0.83%)
Oct 27, 2020
2.360
2.440
2.350
2.420
236,903
+0.06(+2.54%)
Oct 26, 2020
2.300
2.380
2.271
2.360
384,162
+0.05(+2.16%)
Oct 23, 2020
2.360
2.390
2.300
2.310
137,900
-0.04(-1.70%)
Oct 22, 2020
2.300
2.400
2.300
2.350
62,185
+0.02(+0.86%)
Oct 21, 2020
2.360
2.390
2.290
2.330
152,229
-0.03(-1.27%)
Oct 20, 2020
2.430
2.440
2.340
2.360
112,319
-0.07(-2.88%)
Oct 19, 2020
2.490
2.500
2.420
2.430
109,926
-0.06(-2.41%)
Oct 16, 2020
2.520
2.520
2.430
2.490
52,900
-0.02(-0.80%)
Oct 15, 2020
2.400
2.530
2.400
2.510
190,196
+0.04(+1.62%)
Oct 14, 2020
2.480
2.510
2.410
2.470
108,524
+0.02(+0.82%)
Oct 13, 2020
2.430
2.470
2.400
2.450
135,312
-0.02(-0.81%)
Oct 12, 2020
2.580
2.590
2.410
2.470
182,964
-0.03(-1.20%)
Oct 09, 2020
2.450
2.555
2.420
2.500
423,700
+0.12(+5.04%)
Oct 08, 2020
2.350
2.410
2.280
2.380
156,676
+0.08(+3.48%)
Oct 07, 2020
2.380
2.420
2.270
2.300
232,781
-0.05(-2.13%)
Oct 06, 2020
2.330
2.420
2.320
2.350
175,806
+0.00(+0.00%)
Oct 05, 2020
2.330
2.420
2.320
2.350
154,165
+0.03(+1.29%)
Oct 02, 2020
2.260
2.390
2.257
2.320
124,300
-0.04(-1.69%)
Oct 01, 2020
2.420
2.430
2.340
2.360
122,743
-0.05(-2.07%)
Sep 30, 2020
2.410
2.453
2.380
2.410
160,691
-0.01(-0.41%)
Sep 29, 2020
2.470
2.470
2.365
2.420
273,384
+0.00(+0.00%)
Sep 28, 2020
2.270
2.420
2.230
2.420
396,649
+0.17(+7.56%)
Sep 25, 2020
2.250
2.310
2.190
2.250
277,600
-0.02(-0.88%)
Sep 24, 2020
2.260
2.327
2.220
2.270
132,869
-0.01(-0.44%)
Sep 23, 2020
2.350
2.410
2.280
2.280
229,223
-0.07(-2.98%)
Sep 22, 2020
2.470
2.480
2.250
2.350
567,619
-0.10(-4.08%)
Sep 21, 2020
2.560
2.570
2.370
2.450
300,001
-0.15(-5.59%)
Sep 18, 2020
2.520
2.610
2.510
2.595
327,000
+0.03(+0.97%)
Sep 17, 2020
2.420
2.590
2.410
2.570
446,640
+0.07(+2.80%)
Sep 16, 2020
2.450
2.500
2.400
2.500
375,229
+0.10(+4.17%)
Sep 15, 2020
2.370
2.410
2.300
2.400
487,251
+0.07(+3.00%)
Sep 14, 2020
2.280
2.390
2.250
2.330
437,222
-0.02(-0.85%)
Sep 11, 2020
2.370
2.480
2.250
2.350
952,900
+0.12(+5.38%)
Sep 10, 2020
2.280
2.360
2.170
2.230
1,015,869
-0.01(-0.45%)
Sep 09, 2020
2.090
2.280
2.090
2.240
502,459
+0.22(+10.89%)
Sep 08, 2020
2.060
2.131
2.011
2.020
334,565
-0.09(-4.27%)
Sep 04, 2020
2.110
2.170
1.950
2.110
751,800
-0.01(-0.47%)
Sep 03, 2020
2.140
2.200
2.000
2.120
622,274
-0.02(-0.93%)
Sep 02, 2020
2.370
2.370
2.070
2.140
1,321,368
-0.25(-10.46%)
Sep 01, 2020
2.450
2.460
2.340
2.390
385,646
-0.08(-3.24%)
Aug 31, 2020
2.520
2.530
2.370
2.470
333,246
+0.00(+0.00%)
Aug 28, 2020
2.400
2.480
2.360
2.470
500,800
+0.11(+4.66%)
Aug 27, 2020
2.600
2.600
2.320
2.360
1,220,780
-0.24(-9.23%)
Aug 26, 2020
2.700
2.700
2.550
2.600
952,156
-0.08(-2.99%)
Aug 25, 2020
2.580
2.800
2.510
2.680
3,359,057
+0.07(+2.68%)
Aug 24, 2020
2.630
2.680
2.380
2.610
735,829
-0.04(-1.51%)
Aug 21, 2020
2.650
2.670
2.475
2.650
1,055,000
+0.01(+0.38%)
Aug 20, 2020
2.620
2.710
2.550
2.640
553,361
+0.00(+0.00%)
Aug 19, 2020
2.860
2.900
2.630
2.640
1,589,650
-0.27(-9.28%)
Aug 18, 2020
2.940
2.970
2.900
2.910
573,077
-0.03(-1.02%)
Aug 17, 2020
2.950
3.030
2.910
2.940
792,178
+0.02(+0.68%)
Aug 14, 2020
3.040
3.049
2.900
2.920
839,000
-0.13(-4.26%)
Aug 13, 2020
2.960
3.090
2.910
3.050
1,543,956
+0.15(+5.17%)
Aug 12, 2020
2.990
3.040
2.860
2.900
1,589,694
-0.09(-3.01%)
Aug 11, 2020
2.950
3.380
2.860
2.990
7,202,937
+0.07(+2.40%)
Aug 10, 2020
2.970
3.000
2.860
2.920
1,154,003
+0.08(+2.82%)
Aug 07, 2020
3.200
3.260
2.800
2.840
2,248,700
-0.31(-9.84%)
Aug 06, 2020
4.400
4.400
3.120
3.150
4,239,827
-1.52(-32.55%)
Aug 05, 2020
4.800
4.800
4.540
4.670
590,154
-0.03(-0.64%)
Aug 04, 2020
4.450
4.870
4.370
4.700
926,995
+0.26(+5.86%)
Aug 03, 2020
4.300
4.480
4.230
4.440
756,879
+0.12(+2.78%)
Jul 31, 2020
4.430
4.600
4.090
4.320
1,444,500
+0.01(+0.23%)
Jul 30, 2020
3.870
4.350
3.730
4.310
1,476,405
+0.44(+11.37%)
Jul 29, 2020
3.710
4.100
3.700
3.870
1,472,510
+0.19(+5.16%)
Jul 28, 2020
3.540
4.050
3.540
3.680
2,278,531
+0.22(+6.36%)
Jul 27, 2020
3.350
3.500
3.330
3.460
384,199
+0.09(+2.67%)
Jul 24, 2020
3.250
3.430
3.070
3.370
509,000
+0.06(+1.81%)
Jul 23, 2020
3.360
3.590
3.250
3.310
735,075
+0.03(+0.91%)
Jul 22, 2020
3.210
3.430
3.130
3.280
499,702
+0.10(+3.14%)
Jul 21, 2020
3.220
3.300
3.130
3.180
388,512
+0.01(+0.32%)
Jul 20, 2020
3.210
3.270
3.010
3.170
406,765
-0.04(-1.25%)
Jul 17, 2020
3.120
3.370
3.120
3.210
393,600
+0.08(+2.56%)
Jul 16, 2020
3.130
3.130
3.000
3.130
177,975
+0.02(+0.64%)
Jul 15, 2020
3.080
3.150
2.980
3.110
319,674
+0.15(+5.07%)
Jul 14, 2020
2.810
2.960
2.800
2.960
151,222
+0.16(+5.71%)
Jul 13, 2020
3.200
3.250
2.610
2.800
595,142
-0.40(-12.50%)
Jul 10, 2020
3.150
3.210
3.060
3.200
195,000
+0.04(+1.27%)
Jul 09, 2020
3.130
3.230
3.000
3.160
318,910
+0.06(+1.94%)
Jul 08, 2020
3.020
3.110
2.880
3.100
459,837
+0.08(+2.65%)
Jul 07, 2020
3.290
3.290
3.020
3.020
434,219
-0.28(-8.48%)
Jul 06, 2020
3.310
3.390
3.220
3.300
288,058
+0.00(+0.00%)
Jul 02, 2020
3.200
3.390
3.200
3.300
359,600
+0.06(+1.85%)
Jul 01, 2020
3.450
3.470
3.200
3.240
475,763
-0.10(-2.99%)
Jun 30, 2020
3.100
3.380
3.070
3.340
1,389,284
+0.31(+10.23%)
Jun 29, 2020
3.090
3.210
2.970
3.030
326,745
-0.06(-1.94%)
Jun 26, 2020
3.110
3.130
2.950
3.090
392,300
-0.04(-1.28%)
Jun 25, 2020
2.940
3.220
2.930
3.130
472,699
+0.16(+5.39%)
Jun 24, 2020
3.070
3.140
2.870
2.970
286,469
-0.08(-2.62%)
Jun 23, 2020
3.030
3.170
3.030
3.050
295,924
+0.01(+0.33%)
Jun 22, 2020
2.940
3.100
2.810
3.040
400,522
+0.09(+3.05%)
Jun 19, 2020
2.960
2.970
2.820
2.950
313,500
+0.02(+0.68%)
Jun 18, 2020
2.920
2.980
2.770
2.930
393,165
-0.07(-2.33%)
Jun 17, 2020
3.140
3.150
2.970
3.000
307,820
-0.04(-1.32%)
Jun 16, 2020
3.150
3.220
2.960
3.040
326,167
+0.01(+0.33%)
Jun 15, 2020
3.000
3.090
2.830
3.030
671,034
-0.11(-3.50%)
Jun 12, 2020
3.250
3.300
3.100
3.140
554,900
+0.04(+1.29%)
Jun 11, 2020
3.270
3.390
3.060
3.100
1,089,247
-0.31(-9.09%)
Jun 10, 2020
3.140
3.690
3.090
3.410
2,741,837
+0.38(+12.54%)
Jun 09, 2020
2.750
3.140
2.710
3.030
1,326,740
+0.31(+11.40%)
Jun 08, 2020
2.610
2.750
2.590
2.720
1,094,640
+0.19(+7.51%)
Jun 05, 2020
2.400
2.590
2.355
2.530
652,100
+0.22(+9.52%)
Jun 04, 2020
2.360
2.440
2.300
2.310
239,224
-0.11(-4.55%)
Jun 03, 2020
2.310
2.440
2.300
2.420
229,198
+0.06(+2.54%)
Jun 02, 2020
2.520
2.520
2.220
2.360
249,215
-0.13(-5.22%)
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.