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
Marchex Inc
(NQ:
MCHX
)
1.370
+0.050 (+3.79%)
Streaming Delayed Price
Updated: 3:08 PM EDT, May 22, 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 22, 2024
1.320
1.420
1.320
1.370
94,266
+0.05(+3.79%)
May 21, 2024
1.365
1.365
1.310
1.320
11,336
-0.02(-1.49%)
May 20, 2024
1.340
1.390
1.340
1.340
32,943
+0.00(+0.00%)
May 17, 2024
1.320
1.400
1.320
1.340
9,029
+0.04(+3.08%)
May 16, 2024
1.360
1.440
1.240
1.300
87,552
-0.06(-4.41%)
May 15, 2024
1.350
1.400
1.330
1.360
11,417
+0.02(+1.49%)
May 14, 2024
1.260
1.340
1.260
1.340
2,480
+0.07(+5.10%)
May 13, 2024
1.260
1.276
1.260
1.275
53,380
+0.01(+1.19%)
May 10, 2024
1.330
1.330
1.250
1.260
4,678
-0.07(-5.26%)
May 09, 2024
1.360
1.380
1.300
1.330
16,749
-0.04(-2.93%)
May 08, 2024
1.290
1.400
1.230
1.370
25,707
+0.03(+2.24%)
May 07, 2024
1.360
1.420
1.320
1.340
18,468
-0.04(-2.90%)
May 06, 2024
1.380
1.500
1.350
1.380
177,296
+0.02(+1.47%)
May 03, 2024
1.380
1.380
1.360
1.360
6,033
+0.00(+0.00%)
May 02, 2024
1.380
1.400
1.360
1.360
28,024
+0.02(+1.49%)
May 01, 2024
1.350
1.370
1.330
1.340
5,690
+0.02(+1.21%)
Apr 30, 2024
1.290
1.420
1.290
1.324
157,555
+0.03(+2.64%)
Apr 29, 2024
1.280
1.380
1.269
1.290
37,448
-0.08(-5.84%)
Apr 26, 2024
1.400
1.400
1.370
1.370
2,898
+0.02(+1.48%)
Apr 25, 2024
1.310
1.370
1.290
1.350
2,122
-0.02(-1.46%)
Apr 24, 2024
1.350
1.395
1.300
1.370
11,423
+0.03(+1.86%)
Apr 23, 2024
1.270
1.352
1.260
1.345
18,369
+0.11(+9.35%)
Apr 22, 2024
1.230
1.240
1.200
1.230
3,639
+0.00(+0.00%)
Apr 19, 2024
1.335
1.335
1.210
1.230
12,759
-0.02(-1.60%)
Apr 18, 2024
1.300
1.310
1.240
1.250
4,640
+0.00(+0.00%)
Apr 17, 2024
1.220
1.290
1.220
1.250
32,280
-0.01(-0.79%)
Apr 16, 2024
1.240
1.290
1.220
1.260
32,495
-0.02(-1.56%)
Apr 15, 2024
1.240
1.300
1.220
1.280
19,527
+0.02(+1.59%)
Apr 12, 2024
1.380
1.380
1.260
1.260
3,950
-0.11(-8.03%)
Apr 11, 2024
1.380
1.400
1.370
1.370
32,234
+0.00(+0.00%)
Apr 10, 2024
1.380
1.400
1.320
1.370
19,567
-0.03(-2.14%)
Apr 09, 2024
1.420
1.460
1.390
1.400
35,260
-0.04(-2.78%)
Apr 08, 2024
1.460
1.500
1.395
1.440
21,444
-0.04(-2.70%)
Apr 05, 2024
1.410
1.480
1.390
1.480
154,143
+0.07(+4.96%)
Apr 04, 2024
1.460
1.480
1.400
1.410
18,008
-0.05(-3.42%)
Apr 03, 2024
1.450
1.500
1.380
1.460
85,380
-0.02(-1.35%)
Apr 02, 2024
1.350
1.500
1.350
1.480
193,757
+0.10(+7.25%)
Apr 01, 2024
1.360
1.400
1.320
1.380
32,762
+0.01(+0.73%)
Mar 28, 2024
1.390
1.400
1.370
1.370
11,168
-0.02(-1.44%)
Mar 27, 2024
1.350
1.400
1.320
1.390
36,091
+0.05(+3.73%)
Mar 26, 2024
1.360
1.370
1.320
1.340
180,671
-0.01(-0.74%)
Mar 25, 2024
1.360
1.440
1.340
1.350
32,039
-0.07(-4.93%)
Mar 22, 2024
1.460
1.470
1.360
1.420
24,037
+0.01(+0.71%)
Mar 21, 2024
1.395
1.440
1.395
1.410
28,563
+0.02(+1.44%)
Mar 20, 2024
1.400
1.470
1.360
1.390
161,643
-0.01(-0.71%)
Mar 19, 2024
1.320
1.458
1.320
1.400
67,170
+0.05(+3.70%)
Mar 18, 2024
1.370
1.420
1.340
1.350
264,638
+0.05(+3.85%)
Mar 15, 2024
1.290
1.350
1.110
1.300
84,248
+0.00(+0.00%)
Mar 14, 2024
1.340
1.350
1.250
1.300
27,379
-0.03(-2.26%)
Mar 13, 2024
1.260
1.370
1.260
1.330
39,879
+0.03(+2.31%)
Mar 12, 2024
1.380
1.380
1.280
1.300
93,329
-0.07(-5.45%)
Mar 11, 2024
1.400
1.400
1.370
1.375
81,947
-0.01(-1.08%)
Mar 08, 2024
1.390
1.400
1.370
1.390
190,145
+0.01(+0.72%)
Mar 07, 2024
1.400
1.400
1.330
1.380
219,786
-0.01(-0.72%)
Mar 06, 2024
1.390
1.405
1.370
1.390
198,890
-0.01(-0.71%)
Mar 05, 2024
1.401
1.420
1.341
1.400
134,763
+0.02(+1.45%)
Mar 04, 2024
1.360
1.410
1.360
1.380
18,871
+0.03(+2.22%)
Mar 01, 2024
1.380
1.400
1.350
1.350
63,319
-0.02(-1.46%)
Feb 29, 2024
1.380
1.420
1.320
1.370
39,667
-0.04(-2.84%)
Feb 28, 2024
1.200
1.440
1.200
1.410
686,399
+0.18(+14.63%)
Feb 27, 2024
1.200
1.280
1.190
1.230
194,668
-0.02(-1.60%)
Feb 26, 2024
1.190
1.280
1.170
1.250
410,913
+0.02(+1.63%)
Feb 23, 2024
1.250
1.260
1.140
1.230
151,280
-0.01(-0.81%)
Feb 22, 2024
1.330
1.330
1.230
1.240
9,637
-0.06(-4.62%)
Feb 21, 2024
1.250
1.360
1.250
1.300
8,513
-0.02(-1.52%)
Feb 20, 2024
1.290
1.330
1.260
1.320
22,678
+0.04(+3.13%)
Feb 16, 2024
1.310
1.370
1.260
1.280
4,826
-0.07(-5.19%)
Feb 15, 2024
1.380
1.380
1.270
1.350
5,666
+0.03(+2.27%)
Feb 14, 2024
1.270
1.320
1.260
1.320
6,603
+0.05(+3.94%)
Feb 13, 2024
1.310
1.310
1.270
1.270
12,925
-0.05(-3.79%)
Feb 12, 2024
1.400
1.400
1.320
1.320
10,441
-0.08(-5.71%)
Feb 09, 2024
1.380
1.422
1.320
1.400
5,405
+0.05(+3.70%)
Feb 08, 2024
1.380
1.420
1.350
1.350
23,479
-0.02(-1.46%)
Feb 07, 2024
1.370
1.380
1.340
1.370
3,954
+0.06(+4.58%)
Feb 06, 2024
1.300
1.320
1.300
1.310
97,112
-0.03(-2.24%)
Feb 05, 2024
1.280
1.350
1.280
1.340
1,472
-0.01(-0.74%)
Feb 02, 2024
1.340
1.380
1.310
1.350
70,648
-0.03(-2.17%)
Feb 01, 2024
1.400
1.420
1.360
1.380
26,058
+0.02(+1.47%)
Jan 31, 2024
1.410
1.410
1.350
1.360
9,323
-0.04(-2.86%)
Jan 30, 2024
1.470
1.470
1.376
1.400
9,892
-0.04(-2.78%)
Jan 29, 2024
1.350
1.480
1.350
1.440
22,911
+0.06(+4.35%)
Jan 26, 2024
1.380
1.450
1.350
1.380
25,958
-0.05(-3.50%)
Jan 25, 2024
1.480
1.489
1.430
1.430
28,687
-0.05(-3.38%)
Jan 24, 2024
1.320
1.480
1.310
1.480
106,886
+0.12(+8.82%)
Jan 23, 2024
1.280
1.360
1.280
1.360
16,298
+0.08(+6.25%)
Jan 22, 2024
1.345
1.345
1.280
1.280
16,924
-0.03(-2.29%)
Jan 19, 2024
1.270
1.310
1.260
1.310
15,156
+0.01(+0.77%)
Jan 18, 2024
1.270
1.300
1.270
1.300
2,938
+0.01(+0.78%)
Jan 17, 2024
1.290
1.290
1.260
1.290
4,529
+0.01(+0.78%)
Jan 16, 2024
1.260
1.310
1.260
1.280
5,930
-0.05(-3.76%)
Jan 12, 2024
1.291
1.330
1.291
1.330
5,181
-0.01(-0.75%)
Jan 11, 2024
1.330
1.340
1.310
1.340
4,368
+0.01(+0.75%)
Jan 10, 2024
1.290
1.340
1.250
1.330
37,481
+0.03(+1.92%)
Jan 09, 2024
1.328
1.330
1.295
1.305
9,379
-0.03(-1.88%)
Jan 08, 2024
1.250
1.340
1.250
1.330
11,452
+0.04(+3.10%)
Jan 05, 2024
1.450
1.460
1.250
1.290
63,933
-0.11(-7.86%)
Jan 04, 2024
1.359
1.400
1.350
1.400
12,910
+0.07(+5.26%)
Jan 03, 2024
1.330
1.360
1.270
1.330
37,585
+0.02(+1.53%)
Jan 02, 2024
1.350
1.410
1.310
1.310
26,249
-0.05(-3.68%)
Dec 29, 2023
1.360
1.446
1.350
1.360
29,144
-0.06(-4.23%)
Dec 28, 2023
1.440
1.474
1.390
1.420
32,411
-0.03(-2.07%)
Dec 27, 2023
1.450
1.480
1.410
1.450
18,601
+0.00(+0.00%)
Dec 26, 2023
1.480
1.480
1.450
1.450
1,700
-0.01(-0.68%)
Dec 22, 2023
1.480
1.489
1.438
1.460
18,062
-0.02(-1.35%)
Dec 21, 2023
1.440
1.480
1.330
1.480
41,177
+0.02(+1.37%)
Dec 20, 2023
1.370
1.461
1.350
1.460
23,492
+0.06(+4.29%)
Dec 19, 2023
1.480
1.480
1.330
1.400
140,795
-0.03(-2.10%)
Dec 18, 2023
1.440
1.482
1.430
1.430
5,100
-0.01(-0.69%)
Dec 15, 2023
1.370
1.460
1.340
1.440
76,099
+0.03(+2.13%)
Dec 14, 2023
1.370
1.410
1.325
1.410
23,921
+0.04(+2.92%)
Dec 13, 2023
1.300
1.440
1.300
1.370
18,222
+0.09(+7.03%)
Dec 12, 2023
1.432
1.432
1.280
1.280
10,709
-0.11(-7.91%)
Dec 11, 2023
1.390
1.460
1.390
1.390
6,388
-0.05(-3.47%)
Dec 08, 2023
1.430
1.460
1.400
1.440
4,308
+0.06(+4.34%)
Dec 07, 2023
1.410
1.450
1.360
1.380
5,930
-0.06(-4.16%)
Dec 06, 2023
1.380
1.510
1.380
1.440
9,479
+0.08(+5.87%)
Dec 05, 2023
1.480
1.480
1.360
1.360
45,901
-0.13(-8.72%)
Dec 04, 2023
1.645
1.645
1.490
1.490
11,472
-0.09(-5.70%)
Dec 01, 2023
1.480
1.580
1.480
1.580
15,299
+0.08(+5.33%)
Nov 30, 2023
1.540
1.560
1.500
1.500
2,650
-0.04(-2.60%)
Nov 29, 2023
1.590
1.590
1.540
1.540
9,175
+0.00(+0.00%)
Nov 28, 2023
1.540
1.570
1.510
1.540
3,155
+0.01(+0.65%)
Nov 27, 2023
1.560
1.605
1.490
1.530
8,011
-0.02(-1.29%)
Nov 24, 2023
1.490
1.550
1.490
1.550
3,300
+0.08(+5.44%)
Nov 22, 2023
1.450
1.490
1.450
1.470
1,596
+0.01(+0.68%)
Nov 21, 2023
1.500
1.510
1.460
1.460
12,936
-0.01(-0.68%)
Nov 20, 2023
1.420
1.470
1.410
1.470
6,754
+0.04(+2.80%)
Nov 17, 2023
1.330
1.440
1.330
1.430
53,425
+0.06(+4.38%)
Nov 16, 2023
1.380
1.420
1.300
1.370
36,630
+0.03(+2.24%)
Nov 15, 2023
1.320
1.380
1.300
1.340
36,362
-0.02(-1.47%)
Nov 14, 2023
1.440
1.440
1.360
1.360
20,573
-0.05(-3.89%)
Nov 13, 2023
1.390
1.450
1.390
1.415
2,348
+0.01(+0.35%)
Nov 10, 2023
1.420
1.470
1.290
1.410
26,032
+0.01(+0.71%)
Nov 09, 2023
1.370
1.400
1.285
1.400
31,920
+0.06(+4.48%)
Nov 08, 2023
1.330
1.370
1.270
1.340
18,248
+0.05(+3.88%)
Nov 07, 2023
1.430
1.430
1.290
1.290
13,975
-0.14(-9.79%)
Nov 06, 2023
1.500
1.500
1.430
1.430
1,673
-0.03(-2.05%)
Nov 03, 2023
1.340
1.480
1.340
1.460
9,072
+0.08(+5.80%)
Nov 02, 2023
1.310
1.380
1.310
1.380
3,881
+0.05(+3.76%)
Nov 01, 2023
1.270
1.330
1.270
1.330
1,009
+0.03(+2.31%)
Oct 31, 2023
1.310
1.410
1.280
1.300
5,146
-0.08(-5.80%)
Oct 30, 2023
1.280
1.380
1.280
1.380
3,688
+0.09(+6.98%)
Oct 27, 2023
1.270
1.330
1.270
1.290
25,507
-0.01(-0.77%)
Oct 26, 2023
1.430
1.440
1.274
1.300
49,842
-0.09(-6.47%)
Oct 25, 2023
1.480
1.560
1.380
1.390
10,898
+0.00(+0.00%)
Oct 24, 2023
1.500
1.530
1.390
1.390
2,765
-0.11(-7.64%)
Oct 23, 2023
1.510
1.521
1.500
1.505
53,015
-0.02(-0.99%)
Oct 20, 2023
1.420
1.540
1.420
1.520
18,828
+0.02(+1.33%)
Oct 19, 2023
1.420
1.520
1.420
1.500
60,826
+0.04(+2.74%)
Oct 18, 2023
1.520
1.520
1.450
1.460
80,062
-0.04(-2.67%)
Oct 17, 2023
1.300
1.560
1.300
1.500
144,824
+0.23(+18.11%)
Oct 16, 2023
1.280
1.390
1.240
1.270
100,785
+0.00(+0.00%)
Oct 13, 2023
1.320
1.320
1.270
1.270
6,739
-0.03(-2.31%)
Oct 12, 2023
1.320
1.349
1.250
1.300
4,166
-0.02(-1.52%)
Oct 11, 2023
1.380
1.390
1.260
1.320
69,682
-0.03(-2.22%)
Oct 10, 2023
1.320
1.370
1.280
1.350
15,379
+0.10(+8.00%)
Oct 09, 2023
1.320
1.320
1.220
1.250
24,983
-0.06(-4.58%)
Oct 06, 2023
1.250
1.350
1.250
1.310
5,482
+0.05(+3.97%)
Oct 05, 2023
1.340
1.370
1.260
1.260
7,866
-0.05(-3.82%)
Oct 04, 2023
1.340
1.360
1.300
1.310
14,231
-0.05(-3.68%)
Oct 03, 2023
1.370
1.390
1.350
1.360
10,115
-0.05(-3.55%)
Oct 02, 2023
1.400
1.410
1.350
1.410
13,414
-0.04(-2.76%)
Sep 29, 2023
1.430
1.450
1.350
1.450
18,486
+0.00(+0.00%)
Sep 28, 2023
1.420
1.500
1.410
1.450
14,206
+0.03(+2.11%)
Sep 27, 2023
1.360
1.440
1.350
1.420
18,557
-0.00(-0.34%)
Sep 26, 2023
1.350
1.450
1.300
1.425
37,194
+0.03(+2.50%)
Sep 25, 2023
1.260
1.390
1.390
1.390
8,757
+0.04(+3.35%)
Sep 22, 2023
1.345
1.350
1.300
1.345
1,981
+0.01(+1.13%)
Sep 21, 2023
1.360
1.360
1.250
1.330
4,513
+0.02(+1.53%)
Sep 20, 2023
1.380
1.414
1.270
1.310
19,022
-0.07(-5.07%)
Sep 19, 2023
1.320
1.380
1.320
1.380
5,273
+0.02(+1.47%)
Sep 18, 2023
1.330
1.410
1.330
1.360
33,214
+0.00(+0.00%)
Sep 15, 2023
1.540
1.660
1.360
1.360
69,931
-0.17(-11.11%)
Sep 14, 2023
1.400
1.530
1.400
1.530
25,461
+0.12(+8.51%)
Sep 13, 2023
1.480
1.530
1.410
1.410
23,100
-0.03(-2.08%)
Sep 12, 2023
1.510
1.580
1.440
1.440
12,887
-0.10(-6.49%)
Sep 11, 2023
1.630
1.630
1.540
1.540
12,935
-0.09(-5.52%)
Sep 08, 2023
1.570
1.639
1.520
1.630
24,783
+0.07(+4.49%)
Sep 07, 2023
1.560
1.600
1.560
1.560
5,995
-0.01(-0.64%)
Sep 06, 2023
1.570
1.614
1.565
1.570
21,810
-0.03(-1.88%)
Sep 05, 2023
1.620
1.675
1.580
1.600
13,592
-0.11(-6.43%)
Sep 01, 2023
1.770
1.790
1.710
1.710
16,697
+0.01(+0.59%)
Aug 31, 2023
1.750
1.780
1.700
1.700
6,956
+0.00(+0.00%)
Aug 30, 2023
1.630
1.720
1.620
1.700
7,364
+0.09(+5.59%)
Aug 29, 2023
1.562
1.660
1.560
1.610
30,612
+0.00(+0.00%)
Aug 28, 2023
1.650
1.650
1.550
1.610
25,787
-0.02(-1.17%)
Aug 25, 2023
1.620
1.740
1.571
1.629
18,487
-0.04(-2.46%)
Aug 24, 2023
1.670
1.670
1.660
1.670
2,656
-0.01(-0.60%)
Aug 23, 2023
1.748
1.748
1.680
1.680
6,620
+0.01(+0.60%)
Aug 22, 2023
1.670
1.700
1.650
1.670
18,750
-0.03(-1.76%)
Aug 21, 2023
1.750
1.750
1.690
1.700
13,812
+0.00(+0.00%)
Aug 18, 2023
1.720
1.760
1.680
1.700
50,114
-0.03(-1.45%)
Aug 17, 2023
1.760
1.790
1.720
1.725
4,236
-0.03(-1.99%)
Aug 16, 2023
1.830
1.840
1.756
1.760
15,764
-0.06(-3.56%)
Aug 15, 2023
1.850
1.910
1.810
1.825
10,257
-0.07(-3.95%)
Aug 14, 2023
1.910
1.948
1.895
1.900
16,299
+0.00(+0.00%)
Aug 11, 2023
1.910
1.940
1.900
1.900
11,697
-0.05(-2.56%)
Aug 10, 2023
1.940
1.960
1.910
1.950
12,507
+0.05(+2.63%)
Aug 09, 2023
1.910
1.920
1.900
1.900
4,141
+0.02(+1.06%)
Aug 08, 2023
1.930
1.990
1.880
1.880
8,284
-0.03(-1.57%)
Aug 07, 2023
1.930
1.990
1.910
1.910
9,571
+0.01(+0.53%)
Aug 04, 2023
2.060
2.060
1.900
1.900
16,653
-0.14(-6.63%)
Aug 03, 2023
2.050
2.055
2.010
2.035
6,064
-0.00(-0.25%)
Aug 02, 2023
1.980
2.040
1.970
2.040
12,233
+0.05(+2.51%)
Aug 01, 2023
1.990
2.000
1.980
1.990
2,382
+0.03(+1.53%)
Jul 31, 2023
1.970
1.980
1.920
1.960
16,404
-0.01(-0.51%)
Jul 28, 2023
1.950
2.000
1.830
1.970
9,148
+0.01(+0.51%)
Jul 27, 2023
2.000
2.000
1.960
1.960
1,727
-0.01(-0.51%)
Jul 26, 2023
1.940
1.990
1.940
1.970
1,459
+0.06(+3.14%)
Jul 25, 2023
1.980
1.980
1.910
1.910
34,870
-0.06(-2.80%)
Jul 24, 2023
2.000
2.005
1.965
1.965
8,272
+0.04(+1.81%)
Jul 21, 2023
2.060
2.060
1.930
1.930
8,531
-0.14(-6.76%)
Jul 20, 2023
2.130
2.130
2.040
2.070
2,187
+0.04(+1.97%)
Jul 19, 2023
2.070
2.140
2.020
2.030
5,850
-0.08(-3.79%)
Jul 18, 2023
2.050
2.110
2.030
2.110
8,949
+0.07(+3.43%)
Jul 17, 2023
2.020
2.067
1.960
2.040
9,955
-0.01(-0.49%)
Jul 14, 2023
2.090
2.130
2.050
2.050
13,658
-0.06(-2.84%)
Jul 13, 2023
2.090
2.110
2.034
2.110
10,769
+0.09(+4.46%)
Jul 12, 2023
2.030
2.060
2.020
2.020
2,410
+0.05(+2.54%)
Jul 11, 2023
2.000
2.030
1.950
1.970
14,122
-0.03(-1.50%)
Jul 10, 2023
2.080
2.130
2.000
2.000
8,339
-0.08(-3.85%)
Jul 07, 2023
2.040
2.110
2.040
2.080
9,892
+0.02(+0.97%)
Jul 06, 2023
2.060
2.060
2.050
2.060
679
+0.02(+0.98%)
Jul 05, 2023
2.100
2.104
2.040
2.040
4,299
-0.04(-1.92%)
Jul 03, 2023
2.080
2.135
2.030
2.080
14,652
-0.04(-1.89%)
Jun 30, 2023
2.070
2.120
2.010
2.120
8,994
+0.07(+3.41%)
Jun 29, 2023
2.100
2.100
2.040
2.050
3,564
-0.05(-2.38%)
Jun 28, 2023
2.110
2.120
2.070
2.100
6,866
-0.03(-1.64%)
Jun 27, 2023
2.120
2.150
2.120
2.135
12,086
+0.00(+0.23%)
Jun 26, 2023
2.160
2.180
2.130
2.130
4,447
-0.04(-1.84%)
Jun 23, 2023
2.140
2.180
2.090
2.170
21,681
+0.02(+0.93%)
Jun 22, 2023
2.110
2.190
2.110
2.150
34,464
+0.05(+2.38%)
Jun 21, 2023
2.080
2.150
2.080
2.100
39,889
+0.00(+0.00%)
Jun 20, 2023
2.100
2.190
2.100
2.100
56,454
-0.02(-0.94%)
Jun 16, 2023
2.140
2.200
2.060
2.120
173,475
+0.01(+0.47%)
Jun 15, 2023
2.040
2.140
2.010
2.110
10,572
+0.12(+6.03%)
Jun 14, 2023
2.020
2.050
1.980
1.990
40,482
-0.02(-1.00%)
Jun 13, 2023
2.000
2.090
2.000
2.010
40,572
+0.00(+0.00%)
Jun 12, 2023
1.970
2.050
1.970
2.010
35,263
+0.02(+1.01%)
Jun 09, 2023
2.010
2.030
1.990
1.990
33,149
-0.01(-0.50%)
Jun 08, 2023
2.000
2.020
1.990
2.000
26,006
-0.01(-0.50%)
Jun 07, 2023
1.990
2.020
1.960
2.010
15,012
+0.01(+0.50%)
Jun 06, 2023
1.980
2.020
1.940
2.000
26,058
+0.03(+1.52%)
Jun 05, 2023
1.940
1.990
1.940
1.970
8,430
-0.02(-1.01%)
Jun 02, 2023
1.915
2.000
1.915
1.990
30,884
+0.03(+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.