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 08, 2023
1.330
1.370
1.310
1.370
35,911
+0.02(+1.48%)
May 05, 2023
1.320
1.439
1.320
1.350
27,109
+0.00(+0.00%)
May 04, 2023
1.320
1.370
1.320
1.350
3,068
+0.01(+0.75%)
May 03, 2023
1.330
1.410
1.325
1.340
17,714
-0.01(-0.74%)
May 02, 2023
1.330
1.360
1.330
1.350
9,451
+0.02(+1.50%)
May 01, 2023
1.310
1.370
1.310
1.330
17,725
+0.01(+0.76%)
Apr 28, 2023
1.300
1.340
1.300
1.320
16,656
-0.01(-0.75%)
Apr 27, 2023
1.280
1.330
1.280
1.330
16,148
+0.05(+3.91%)
Apr 26, 2023
1.330
1.357
1.270
1.280
49,046
-0.09(-6.57%)
Apr 25, 2023
1.330
1.380
1.280
1.370
99,547
+0.04(+3.01%)
Apr 24, 2023
1.330
1.343
1.310
1.330
60,039
-0.02(-1.48%)
Apr 21, 2023
1.360
1.385
1.350
1.350
7,202
+0.00(+0.00%)
Apr 20, 2023
1.320
1.420
1.320
1.350
9,306
+0.00(+0.00%)
Apr 19, 2023
1.380
1.380
1.300
1.350
67,170
-0.03(-2.17%)
Apr 18, 2023
1.400
1.400
1.370
1.380
31,944
-0.04(-2.82%)
Apr 17, 2023
1.440
1.440
1.380
1.420
36,736
-0.01(-0.70%)
Apr 14, 2023
1.400
1.440
1.380
1.430
46,590
+0.02(+1.42%)
Apr 13, 2023
1.420
1.430
1.390
1.410
21,009
+0.00(+0.00%)
Apr 12, 2023
1.440
1.440
1.410
1.410
2,519
-0.01(-0.70%)
Apr 11, 2023
1.420
1.440
1.400
1.420
8,884
-0.01(-0.70%)
Apr 10, 2023
1.420
1.460
1.420
1.430
24,909
+0.01(+0.70%)
Apr 06, 2023
1.350
1.420
1.350
1.420
45,661
+0.06(+4.41%)
Apr 05, 2023
1.390
1.393
1.350
1.360
12,953
-0.03(-2.16%)
Apr 04, 2023
1.370
1.418
1.370
1.390
11,946
-0.02(-1.42%)
Apr 03, 2023
1.420
1.423
1.350
1.410
80,028
+0.00(+0.00%)
Mar 31, 2023
1.410
1.450
1.390
1.410
85,840
+0.01(+0.71%)
Mar 30, 2023
1.400
1.439
1.400
1.400
31,032
-0.01(-0.71%)
Mar 29, 2023
1.380
1.410
1.380
1.410
7,791
+0.03(+2.17%)
Mar 28, 2023
1.410
1.430
1.370
1.380
28,455
-0.05(-3.50%)
Mar 27, 2023
1.430
1.460
1.410
1.430
12,219
-0.01(-0.69%)
Mar 24, 2023
1.410
1.470
1.360
1.440
58,884
+0.03(+2.13%)
Mar 23, 2023
1.420
1.488
1.410
1.410
27,520
+0.02(+1.44%)
Mar 22, 2023
1.350
1.450
1.350
1.390
29,610
+0.02(+1.46%)
Mar 21, 2023
1.380
1.460
1.370
1.370
137,719
-0.01(-0.72%)
Mar 20, 2023
1.380
1.440
1.380
1.380
76,947
+0.02(+1.47%)
Mar 17, 2023
1.550
1.560
1.350
1.360
91,604
-0.17(-11.11%)
Mar 16, 2023
1.550
1.610
1.530
1.530
32,228
-0.01(-0.65%)
Mar 15, 2023
1.530
1.650
1.513
1.540
28,304
-0.03(-1.91%)
Mar 14, 2023
1.680
1.750
1.590
1.570
101,903
-0.12(-7.10%)
Mar 13, 2023
1.730
1.740
1.600
1.690
70,446
-0.07(-3.98%)
Mar 10, 2023
1.820
1.820
1.760
1.760
27,214
-0.06(-3.30%)
Mar 09, 2023
1.850
1.850
1.780
1.820
23,854
-0.01(-0.55%)
Mar 08, 2023
1.760
1.870
1.750
1.830
59,381
+0.05(+2.81%)
Mar 07, 2023
1.770
1.800
1.720
1.780
44,488
-0.02(-1.11%)
Mar 06, 2023
1.810
1.870
1.770
1.800
91,994
-0.03(-1.64%)
Mar 03, 2023
1.910
1.910
1.790
1.830
105,187
-0.04(-2.14%)
Mar 02, 2023
1.810
1.920
1.798
1.870
109,306
+0.07(+3.89%)
Mar 01, 2023
1.750
1.800
1.700
1.800
55,428
+0.05(+2.86%)
Feb 28, 2023
1.690
1.770
1.680
1.750
66,183
+0.05(+3.09%)
Feb 27, 2023
1.710
1.760
1.680
1.698
38,921
-0.01(-0.73%)
Feb 24, 2023
1.800
1.820
1.700
1.710
63,813
-0.08(-4.47%)
Feb 23, 2023
1.700
1.810
1.700
1.790
68,993
+0.07(+4.07%)
Feb 22, 2023
1.710
1.770
1.706
1.720
24,073
+0.00(+0.00%)
Feb 21, 2023
1.700
1.750
1.694
1.720
59,060
-0.01(-0.58%)
Feb 17, 2023
1.680
1.800
1.650
1.730
116,388
+0.01(+0.58%)
Feb 16, 2023
1.740
1.787
1.670
1.720
93,192
-0.01(-0.58%)
Feb 15, 2023
1.660
1.750
1.624
1.730
63,035
+0.06(+3.59%)
Feb 14, 2023
1.700
1.700
1.650
1.670
42,492
-0.03(-1.76%)
Feb 13, 2023
1.670
1.750
1.670
1.700
138,332
+0.05(+3.22%)
Feb 10, 2023
1.630
1.650
1.570
1.647
72,907
+0.02(+1.04%)
Feb 09, 2023
1.640
1.700
1.590
1.630
270,713
+0.01(+0.62%)
Feb 08, 2023
1.590
1.620
1.555
1.620
99,595
+0.05(+3.18%)
Feb 07, 2023
1.580
1.600
1.530
1.570
50,128
+0.02(+1.29%)
Feb 06, 2023
1.570
1.600
1.515
1.550
61,660
-0.01(-0.64%)
Feb 03, 2023
1.610
1.630
1.450
1.560
120,725
+0.01(+0.65%)
Feb 02, 2023
1.590
1.590
1.500
1.550
60,019
+0.05(+3.33%)
Feb 01, 2023
1.520
1.530
1.480
1.500
25,943
+0.00(+0.00%)
Jan 31, 2023
1.440
1.515
1.440
1.500
18,226
+0.03(+2.04%)
Jan 30, 2023
1.490
1.520
1.450
1.470
12,145
-0.06(-3.92%)
Jan 27, 2023
1.450
1.530
1.450
1.530
32,950
+0.05(+3.38%)
Jan 26, 2023
1.490
1.491
1.450
1.480
13,447
+0.03(+2.07%)
Jan 25, 2023
1.470
1.490
1.410
1.450
23,427
+0.00(+0.00%)
Jan 24, 2023
1.590
1.590
1.420
1.450
40,996
-0.13(-8.23%)
Jan 23, 2023
1.580
1.600
1.549
1.580
33,987
+0.03(+1.61%)
Jan 20, 2023
1.510
1.580
1.500
1.555
78,374
+0.05(+3.67%)
Jan 19, 2023
1.480
1.510
1.470
1.500
22,632
+0.04(+2.74%)
Jan 18, 2023
1.520
1.520
1.450
1.460
47,429
-0.03(-2.01%)
Jan 17, 2023
1.560
1.560
1.455
1.490
120,486
-0.01(-0.67%)
Jan 13, 2023
1.500
1.530
1.420
1.500
115,208
-0.04(-2.60%)
Jan 12, 2023
1.320
1.550
1.320
1.540
797,830
+0.10(+6.94%)
Jan 11, 2023
1.365
1.480
1.340
1.440
179,233
+0.10(+7.87%)
Jan 10, 2023
1.290
1.370
1.240
1.335
52,081
+0.04(+3.49%)
Jan 09, 2023
1.280
1.320
1.270
1.290
17,799
+0.03(+2.38%)
Jan 06, 2023
1.250
1.290
1.220
1.260
15,497
+0.06(+5.00%)
Jan 05, 2023
1.150
1.220
1.150
1.200
13,342
+0.01(+0.84%)
Jan 04, 2023
1.120
1.219
1.120
1.190
33,586
-0.01(-0.83%)
Jan 03, 2023
1.240
1.240
1.200
1.200
13,775
-0.02(-1.64%)
Dec 30, 2022
1.270
1.280
1.170
1.220
45,719
-0.04(-3.18%)
Dec 29, 2022
1.230
1.290
1.230
1.260
28,846
+0.02(+1.21%)
Dec 28, 2022
1.150
1.245
1.150
1.245
49,369
+0.07(+5.51%)
Dec 27, 2022
1.170
1.230
1.170
1.180
27,542
-0.02(-1.67%)
Dec 23, 2022
1.170
1.200
1.170
1.200
23,068
+0.02(+2.02%)
Dec 22, 2022
1.230
1.230
1.150
1.176
17,245
-0.04(-3.59%)
Dec 21, 2022
1.150
1.270
1.135
1.220
73,256
+0.07(+6.09%)
Dec 20, 2022
1.190
1.190
1.140
1.150
48,936
+0.06(+5.50%)
Dec 19, 2022
1.120
1.140
1.070
1.090
65,001
+0.01(+0.93%)
Dec 16, 2022
1.100
1.100
1.050
1.080
58,085
-0.03(-2.70%)
Dec 15, 2022
1.090
1.130
1.090
1.110
11,182
+0.01(+0.91%)
Dec 14, 2022
1.100
1.125
1.100
1.100
26,425
-0.03(-2.65%)
Dec 13, 2022
1.160
1.180
1.100
1.130
26,815
+0.02(+1.80%)
Dec 12, 2022
1.100
1.129
1.100
1.110
7,265
-0.01(-0.89%)
Dec 09, 2022
1.120
1.150
1.110
1.120
19,815
-0.03(-2.33%)
Dec 08, 2022
1.130
1.180
1.130
1.147
18,050
+0.02(+1.48%)
Dec 07, 2022
1.140
1.140
1.130
1.130
12,997
-0.02(-1.74%)
Dec 06, 2022
1.160
1.172
1.150
1.150
17,055
-0.04(-3.36%)
Dec 05, 2022
1.200
1.200
1.190
1.190
3,119
-0.03(-2.75%)
Dec 02, 2022
1.200
1.258
1.200
1.224
15,318
+0.02(+1.98%)
Dec 01, 2022
1.200
1.260
1.170
1.200
38,752
-0.02(-1.64%)
Nov 30, 2022
1.210
1.230
1.150
1.220
26,096
+0.05(+4.26%)
Nov 29, 2022
1.210
1.265
1.165
1.170
25,997
-0.09(-7.13%)
Nov 28, 2022
1.270
1.300
1.246
1.260
17,332
-0.03(-2.33%)
Nov 25, 2022
1.210
1.360
1.180
1.290
94,418
+0.09(+7.50%)
Nov 23, 2022
1.210
1.220
1.200
1.200
3,664
-0.01(-0.83%)
Nov 22, 2022
1.260
1.360
1.140
1.210
101,544
-0.07(-5.47%)
Nov 21, 2022
1.300
1.300
1.222
1.280
25,568
+0.06(+4.92%)
Nov 18, 2022
1.170
1.298
1.170
1.220
40,994
+0.02(+1.67%)
Nov 17, 2022
1.185
1.270
1.184
1.200
29,412
-0.01(-0.83%)
Nov 16, 2022
1.310
1.310
1.064
1.210
87,408
-0.11(-8.54%)
Nov 15, 2022
1.220
1.340
1.180
1.323
63,465
+0.15(+13.08%)
Nov 14, 2022
1.040
1.200
1.010
1.170
85,500
+0.13(+12.50%)
Nov 11, 2022
1.020
1.085
0.9901
1.040
60,884
+0.02(+1.96%)
Nov 10, 2022
1.020
1.050
1.010
1.020
48,198
+0.02(+2.00%)
Nov 09, 2022
1.048
1.048
1.000
1.000
11,766
-0.01(-0.99%)
Nov 08, 2022
1.050
1.050
1.010
1.010
11,875
-0.01(-0.98%)
Nov 07, 2022
1.030
1.034
1.010
1.020
14,235
+0.00(+0.00%)
Nov 04, 2022
1.030
1.050
1.000
1.020
15,803
-0.00(-0.49%)
Nov 03, 2022
1.030
1.030
1.000
1.025
8,995
+0.02(+2.50%)
Nov 02, 2022
1.040
1.050
1.000
1.000
29,504
-0.07(-6.54%)
Nov 01, 2022
1.134
1.134
1.030
1.070
22,643
-0.04(-3.60%)
Oct 31, 2022
1.150
1.170
1.110
1.110
25,898
-0.03(-2.64%)
Oct 28, 2022
1.090
1.160
1.090
1.140
5,418
+0.04(+3.65%)
Oct 27, 2022
1.100
1.100
1.077
1.100
4,816
+0.01(+0.92%)
Oct 26, 2022
1.100
1.160
1.090
1.090
36,214
-0.02(-1.80%)
Oct 25, 2022
1.010
1.110
1.010
1.110
12,257
+0.07(+6.73%)
Oct 24, 2022
1.050
1.070
1.030
1.040
17,529
+0.01(+0.97%)
Oct 21, 2022
1.010
1.050
1.010
1.030
13,555
-0.02(-1.90%)
Oct 20, 2022
1.070
1.070
1.020
1.050
8,553
+0.02(+1.94%)
Oct 19, 2022
1.020
1.110
1.000
1.030
112,922
-0.04(-3.74%)
Oct 18, 2022
1.080
1.120
1.070
1.070
16,132
+0.00(+0.00%)
Oct 17, 2022
1.080
1.090
1.010
1.070
20,695
+0.04(+3.88%)
Oct 14, 2022
1.090
1.090
1.020
1.030
11,315
-0.02(-1.90%)
Oct 13, 2022
1.030
1.065
1.030
1.050
12,019
-0.03(-2.78%)
Oct 12, 2022
1.100
1.104
1.035
1.080
37,094
+0.01(+0.93%)
Oct 11, 2022
1.050
1.120
1.030
1.070
14,879
+0.01(+0.94%)
Oct 10, 2022
1.050
1.070
1.050
1.060
16,405
-0.01(-0.93%)
Oct 07, 2022
1.150
1.180
1.070
1.070
41,634
-0.08(-6.96%)
Oct 06, 2022
1.140
1.160
1.125
1.150
36,935
+0.01(+0.88%)
Oct 05, 2022
1.100
1.145
1.100
1.140
9,679
+0.02(+1.79%)
Oct 04, 2022
1.030
1.130
1.030
1.120
39,523
+0.08(+7.69%)
Oct 03, 2022
1.070
1.091
1.030
1.040
37,992
-0.03(-2.80%)
Sep 30, 2022
1.080
1.090
1.070
1.070
18,430
-0.01(-0.93%)
Sep 29, 2022
1.070
1.090
1.050
1.080
61,899
-0.01(-1.37%)
Sep 28, 2022
1.100
1.100
1.090
1.095
24,986
-0.01(-0.45%)
Sep 27, 2022
1.120
1.140
1.070
1.100
50,667
-0.01(-0.90%)
Sep 26, 2022
1.070
1.150
1.070
1.110
45,171
+0.02(+1.83%)
Sep 23, 2022
1.130
1.215
1.070
1.090
214,197
-0.08(-6.84%)
Sep 22, 2022
1.200
1.240
1.120
1.170
120,771
-0.05(-4.10%)
Sep 21, 2022
1.330
1.330
1.210
1.220
29,378
-0.09(-6.87%)
Sep 20, 2022
1.330
1.380
1.210
1.310
131,321
-0.06(-4.38%)
Sep 19, 2022
1.250
1.370
1.180
1.370
149,007
+0.13(+10.48%)
Sep 16, 2022
1.290
1.321
1.200
1.240
174,943
-0.05(-3.88%)
Sep 15, 2022
1.410
1.450
1.290
1.290
243,531
-0.25(-16.23%)
Sep 14, 2022
1.560
1.650
1.517
1.540
91,215
-0.04(-2.53%)
Sep 13, 2022
1.510
1.630
1.510
1.580
39,532
-0.04(-2.47%)
Sep 12, 2022
1.570
1.730
1.550
1.620
138,476
+0.05(+3.18%)
Sep 09, 2022
1.350
1.620
1.350
1.570
168,115
+0.18(+12.95%)
Sep 08, 2022
1.390
1.400
1.320
1.390
87,890
+0.00(+0.36%)
Sep 07, 2022
1.320
1.420
1.320
1.385
61,308
+0.03(+2.59%)
Sep 06, 2022
1.520
1.536
1.350
1.350
198,961
-0.12(-8.47%)
Sep 02, 2022
1.410
1.480
1.360
1.475
101,087
+0.09(+6.88%)
Sep 01, 2022
1.480
1.590
1.380
1.380
150,504
-0.06(-4.16%)
Aug 31, 2022
1.580
1.640
1.440
1.440
292,779
-0.14(-8.86%)
Aug 30, 2022
1.700
1.700
1.520
1.580
72,536
-0.02(-1.25%)
Aug 29, 2022
1.620
1.739
1.600
1.600
56,246
-0.10(-5.88%)
Aug 26, 2022
1.640
1.750
1.640
1.700
33,332
-0.01(-0.58%)
Aug 25, 2022
1.680
1.730
1.680
1.710
11,621
+0.00(+0.00%)
Aug 24, 2022
1.610
1.750
1.580
1.710
62,667
+0.10(+6.21%)
Aug 23, 2022
1.710
1.755
1.590
1.610
135,802
-0.13(-7.47%)
Aug 22, 2022
1.930
1.930
1.680
1.740
203,632
-0.16(-8.42%)
Aug 19, 2022
1.810
1.950
1.760
1.900
126,125
+0.10(+5.56%)
Aug 18, 2022
1.400
1.970
1.400
1.800
880,627
+0.40(+28.57%)
Aug 17, 2022
1.500
1.560
1.400
1.400
131,772
-0.14(-9.09%)
Aug 16, 2022
1.630
1.630
1.400
1.540
204,351
-0.06(-3.76%)
Aug 15, 2022
1.680
1.720
1.597
1.600
93,550
-0.08(-4.70%)
Aug 12, 2022
1.650
1.750
1.560
1.679
167,859
+0.03(+1.76%)
Aug 11, 2022
1.730
1.808
1.560
1.650
187,432
-0.15(-8.33%)
Aug 10, 2022
2.020
2.020
1.740
1.800
157,408
-0.15(-7.69%)
Aug 09, 2022
1.950
2.050
1.850
1.950
165,323
+0.03(+1.56%)
Aug 08, 2022
1.540
1.980
1.540
1.920
236,112
+0.32(+20.00%)
Aug 05, 2022
1.550
1.670
1.500
1.600
158,220
-0.04(-2.74%)
Aug 04, 2022
1.580
1.700
1.570
1.645
50,869
+0.05(+3.46%)
Aug 03, 2022
1.640
1.655
1.560
1.590
79,920
-0.06(-3.85%)
Aug 02, 2022
1.690
1.740
1.540
1.654
123,139
-0.08(-4.41%)
Aug 01, 2022
1.830
1.833
1.680
1.730
47,240
-0.06(-3.35%)
Jul 29, 2022
1.760
1.814
1.637
1.790
40,818
+0.09(+5.29%)
Jul 28, 2022
1.700
1.835
1.670
1.700
52,598
-0.03(-1.73%)
Jul 27, 2022
1.580
1.750
1.570
1.730
109,942
+0.15(+9.49%)
Jul 26, 2022
1.630
1.630
1.570
1.580
16,884
-0.05(-3.07%)
Jul 25, 2022
1.710
1.740
1.570
1.630
32,567
-0.12(-6.86%)
Jul 22, 2022
1.750
1.800
1.420
1.750
223,368
+0.00(+0.00%)
Jul 21, 2022
1.400
1.774
1.400
1.750
260,118
+0.31(+21.53%)
Jul 20, 2022
1.340
1.460
1.340
1.440
123,031
+0.11(+8.27%)
Jul 19, 2022
1.280
1.360
1.220
1.330
53,214
+0.08(+6.40%)
Jul 18, 2022
1.270
1.280
1.240
1.250
22,659
+0.04(+3.61%)
Jul 15, 2022
1.210
1.259
1.160
1.206
28,322
-0.01(-1.11%)
Jul 14, 2022
1.293
1.345
1.210
1.220
93,865
-0.07(-5.43%)
Jul 13, 2022
1.370
1.390
1.110
1.290
108,952
-0.06(-4.44%)
Jul 12, 2022
1.330
1.370
1.310
1.350
18,139
+0.00(+0.00%)
Jul 11, 2022
1.340
1.380
1.340
1.350
27,854
+0.01(+0.75%)
Jul 08, 2022
1.300
1.340
1.290
1.340
7,346
+0.06(+4.69%)
Jul 07, 2022
1.260
1.320
1.260
1.280
13,951
+0.02(+1.59%)
Jul 06, 2022
1.220
1.270
1.220
1.260
34,577
+0.01(+0.80%)
Jul 05, 2022
1.250
1.280
1.250
1.250
7,719
-0.01(-0.79%)
Jul 01, 2022
1.130
1.260
1.130
1.260
18,554
+0.03(+2.44%)
Jun 30, 2022
1.140
1.230
1.110
1.230
36,001
+0.11(+9.51%)
Jun 29, 2022
1.300
1.300
1.070
1.123
244,036
-0.13(-10.14%)
Jun 28, 2022
1.270
1.310
1.240
1.250
15,880
-0.02(-1.57%)
Jun 27, 2022
1.280
1.295
1.270
1.270
17,550
-0.02(-1.55%)
Jun 24, 2022
1.290
1.310
1.250
1.290
36,192
+0.02(+1.57%)
Jun 23, 2022
1.300
1.340
1.270
1.270
12,218
-0.02(-1.55%)
Jun 22, 2022
1.330
1.357
1.251
1.290
10,021
-0.05(-3.73%)
Jun 21, 2022
1.310
1.360
1.310
1.340
22,136
+0.03(+2.29%)
Jun 17, 2022
1.280
1.340
1.280
1.310
20,699
+0.03(+2.34%)
Jun 16, 2022
1.330
1.360
1.260
1.280
45,220
-0.05(-3.76%)
Jun 15, 2022
1.280
1.380
1.252
1.330
87,081
+0.06(+4.72%)
Jun 14, 2022
1.280
1.300
1.250
1.270
41,806
-0.01(-0.78%)
Jun 13, 2022
1.320
1.360
1.280
1.280
74,469
-0.11(-7.91%)
Jun 10, 2022
1.340
1.420
1.340
1.390
90,935
+0.06(+4.50%)
Jun 09, 2022
1.380
1.380
1.330
1.330
34,758
-0.05(-3.62%)
Jun 08, 2022
1.440
1.487
1.350
1.380
231,970
-0.06(-4.17%)
Jun 07, 2022
1.440
1.532
1.440
1.440
36,347
-0.06(-4.32%)
Jun 06, 2022
1.550
1.630
1.480
1.505
60,941
-0.05(-3.52%)
Jun 03, 2022
1.520
1.640
1.510
1.560
106,858
-0.01(-0.64%)
Jun 02, 2022
1.580
1.641
1.540
1.570
85,905
-0.04(-2.48%)
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.