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
Pure Cycle Corp
(NQ:
PCYO
)
9.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
9.270
9.330
9.210
9.300
22,485
+0.10(+1.09%)
May 30, 2024
9.190
9.280
9.140
9.200
46,818
+0.07(+0.77%)
May 29, 2024
9.250
9.350
9.070
9.130
43,141
-0.21(-2.25%)
May 28, 2024
9.280
9.370
9.240
9.340
45,146
+0.09(+0.97%)
May 24, 2024
9.160
9.270
9.100
9.250
31,633
+0.14(+1.54%)
May 23, 2024
9.330
9.330
9.070
9.110
45,105
-0.22(-2.36%)
May 22, 2024
9.260
9.350
9.240
9.330
68,710
+0.03(+0.32%)
May 21, 2024
9.360
9.414
9.270
9.300
57,376
-0.08(-0.85%)
May 20, 2024
9.500
9.590
9.320
9.380
23,858
-0.14(-1.47%)
May 17, 2024
9.300
9.540
9.300
9.520
36,273
+0.23(+2.48%)
May 16, 2024
9.660
9.660
9.250
9.290
189,502
-0.41(-4.23%)
May 15, 2024
9.850
9.920
9.660
9.700
74,936
-0.05(-0.51%)
May 14, 2024
9.690
9.820
9.686
9.750
23,191
+0.13(+1.35%)
May 13, 2024
9.880
9.880
9.500
9.620
37,149
-0.19(-1.94%)
May 10, 2024
9.920
9.920
9.770
9.810
15,256
-0.14(-1.41%)
May 09, 2024
9.890
10.00
9.760
9.950
28,494
+0.08(+0.81%)
May 08, 2024
9.830
9.880
9.780
9.870
23,388
-0.04(-0.40%)
May 07, 2024
9.870
9.930
9.820
9.910
31,477
+0.00(+0.00%)
May 06, 2024
9.980
9.980
9.870
9.910
32,365
+0.00(+0.00%)
May 03, 2024
9.900
10.03
9.830
9.910
50,829
+0.13(+1.33%)
May 02, 2024
9.560
9.840
9.560
9.780
112,212
+0.24(+2.52%)
May 01, 2024
9.600
9.760
9.540
9.540
45,463
+0.00(+0.00%)
Apr 30, 2024
9.380
9.560
9.300
9.540
72,794
+0.05(+0.53%)
Apr 29, 2024
9.470
9.500
9.430
9.490
29,589
-0.01(-0.11%)
Apr 26, 2024
9.530
9.550
9.450
9.500
47,953
+0.01(+0.11%)
Apr 25, 2024
9.530
9.615
9.450
9.490
82,136
-0.08(-0.84%)
Apr 24, 2024
9.500
9.600
9.340
9.570
45,493
+0.07(+0.74%)
Apr 23, 2024
9.730
9.785
9.370
9.500
43,698
-0.14(-1.45%)
Apr 22, 2024
9.590
9.685
9.560
9.640
40,958
+0.11(+1.15%)
Apr 19, 2024
9.270
9.560
9.270
9.530
39,835
+0.24(+2.58%)
Apr 18, 2024
9.370
9.420
9.290
9.290
42,363
-0.08(-0.85%)
Apr 17, 2024
9.540
9.540
9.280
9.370
41,502
-0.17(-1.78%)
Apr 16, 2024
9.500
9.600
9.405
9.540
55,312
+0.04(+0.42%)
Apr 15, 2024
9.630
9.800
9.350
9.500
75,168
-0.16(-1.66%)
Apr 12, 2024
9.700
9.720
9.430
9.660
61,097
-0.02(-0.21%)
Apr 11, 2024
9.500
9.840
9.500
9.680
197,641
+0.17(+1.79%)
Apr 10, 2024
9.520
9.600
9.310
9.510
107,398
-0.18(-1.86%)
Apr 09, 2024
9.670
9.750
9.530
9.690
23,142
+0.02(+0.21%)
Apr 08, 2024
9.700
9.913
9.610
9.670
74,057
+0.07(+0.73%)
Apr 05, 2024
9.350
9.656
9.350
9.600
30,630
+0.13(+1.37%)
Apr 04, 2024
9.450
9.535
9.310
9.470
71,130
+0.12(+1.28%)
Apr 03, 2024
9.310
9.520
9.310
9.350
49,947
-0.01(-0.11%)
Apr 02, 2024
9.500
9.559
9.320
9.360
54,869
-0.18(-1.89%)
Apr 01, 2024
9.500
9.600
9.405
9.540
28,144
+0.04(+0.42%)
Mar 28, 2024
9.550
9.670
9.500
9.500
29,034
-0.04(-0.42%)
Mar 27, 2024
9.270
9.560
9.270
9.540
25,376
+0.29(+3.14%)
Mar 26, 2024
9.320
9.320
9.230
9.250
30,779
-0.08(-0.86%)
Mar 25, 2024
9.480
9.565
9.310
9.330
26,753
-0.13(-1.37%)
Mar 22, 2024
9.470
9.710
9.460
9.460
28,458
-0.11(-1.15%)
Mar 21, 2024
9.440
9.610
9.440
9.570
32,729
+0.12(+1.22%)
Mar 20, 2024
9.260
9.620
9.245
9.455
36,095
+0.12(+1.34%)
Mar 19, 2024
9.230
9.430
9.174
9.330
25,013
+0.13(+1.41%)
Mar 18, 2024
9.260
9.670
9.200
9.200
33,617
-0.10(-1.08%)
Mar 15, 2024
9.250
9.480
9.220
9.300
145,062
+0.01(+0.11%)
Mar 14, 2024
9.510
9.510
9.290
9.290
56,679
-0.25(-2.62%)
Mar 13, 2024
9.820
9.930
9.500
9.540
36,668
-0.33(-3.34%)
Mar 12, 2024
9.910
10.00
9.870
9.870
49,140
-0.13(-1.30%)
Mar 11, 2024
9.950
10.04
9.870
10.00
24,288
+0.00(+0.00%)
Mar 08, 2024
9.980
10.12
9.860
10.00
58,123
+0.07(+0.70%)
Mar 07, 2024
9.830
9.990
9.800
9.930
27,513
+0.19(+1.95%)
Mar 06, 2024
9.860
9.935
9.725
9.740
26,805
-0.11(-1.12%)
Mar 05, 2024
9.890
10.09
9.830
9.850
34,147
-0.03(-0.30%)
Mar 04, 2024
10.06
10.07
9.800
9.880
51,306
-0.01(-0.10%)
Mar 01, 2024
9.970
10.07
9.840
9.890
43,156
-0.08(-0.80%)
Feb 29, 2024
9.940
10.11
9.880
9.970
47,352
+0.15(+1.53%)
Feb 28, 2024
9.780
10.02
9.730
9.820
50,916
-0.03(-0.30%)
Feb 27, 2024
10.01
10.03
9.830
9.850
51,588
-0.09(-0.91%)
Feb 26, 2024
9.870
10.00
9.750
9.940
41,658
-0.01(-0.10%)
Feb 23, 2024
10.15
10.15
9.900
9.950
29,583
-0.12(-1.19%)
Feb 22, 2024
9.790
10.11
9.650
10.07
72,976
+0.22(+2.23%)
Feb 21, 2024
10.10
10.10
9.770
9.850
53,305
-0.21(-2.09%)
Feb 20, 2024
10.00
10.32
9.950
10.06
42,485
+0.04(+0.40%)
Feb 16, 2024
10.32
10.32
9.960
10.02
90,602
-0.33(-3.19%)
Feb 15, 2024
10.31
10.47
10.20
10.35
79,403
+0.31(+3.09%)
Feb 14, 2024
9.730
10.05
9.610
10.04
91,059
+0.50(+5.24%)
Feb 13, 2024
9.830
9.830
9.410
9.540
88,545
-0.47(-4.70%)
Feb 12, 2024
9.750
10.07
9.650
10.01
68,346
+0.32(+3.30%)
Feb 09, 2024
9.790
9.860
9.650
9.690
34,941
-0.14(-1.42%)
Feb 08, 2024
9.830
9.990
9.750
9.830
67,718
-0.06(-0.61%)
Feb 07, 2024
9.610
10.04
9.600
9.890
93,385
+0.19(+1.96%)
Feb 06, 2024
9.790
9.800
9.600
9.700
25,240
-0.08(-0.82%)
Feb 05, 2024
9.840
9.930
9.760
9.780
43,971
-0.17(-1.71%)
Feb 02, 2024
9.920
10.08
9.800
9.950
22,295
-0.08(-0.80%)
Feb 01, 2024
9.860
10.15
9.860
10.03
56,575
+0.24(+2.45%)
Jan 31, 2024
10.02
10.20
9.780
9.790
31,731
-0.30(-2.97%)
Jan 30, 2024
10.28
10.28
10.03
10.09
24,226
-0.19(-1.85%)
Jan 29, 2024
10.50
10.56
10.17
10.28
68,618
-0.22(-2.10%)
Jan 26, 2024
10.55
10.63
10.45
10.50
23,145
+0.00(+0.00%)
Jan 25, 2024
10.62
10.62
10.07
10.50
24,927
+0.00(+0.00%)
Jan 24, 2024
10.61
10.61
10.44
10.50
25,219
-0.03(-0.28%)
Jan 23, 2024
10.51
10.61
10.39
10.53
22,329
+0.10(+0.96%)
Jan 22, 2024
10.23
10.60
10.20
10.43
47,266
+0.25(+2.46%)
Jan 19, 2024
10.14
10.27
10.03
10.18
48,541
+0.11(+1.09%)
Jan 18, 2024
10.03
10.21
9.965
10.07
25,568
+0.09(+0.90%)
Jan 17, 2024
9.950
10.10
9.950
9.980
16,261
-0.03(-0.30%)
Jan 16, 2024
9.960
10.25
9.830
10.01
38,103
+0.02(+0.20%)
Jan 12, 2024
9.920
10.14
9.830
9.990
69,118
+0.04(+0.40%)
Jan 11, 2024
10.04
10.42
9.920
9.950
34,490
-0.16(-1.58%)
Jan 10, 2024
10.00
10.17
9.930
10.11
35,312
+0.11(+1.10%)
Jan 09, 2024
9.910
10.09
9.890
10.00
25,646
-0.05(-0.50%)
Jan 08, 2024
10.03
10.16
9.930
10.05
24,601
+0.07(+0.70%)
Jan 05, 2024
9.950
10.36
9.950
9.980
63,337
-0.04(-0.40%)
Jan 04, 2024
10.11
10.31
9.950
10.02
39,548
-0.02(-0.20%)
Jan 03, 2024
10.34
10.34
9.960
10.04
59,075
-0.26(-2.52%)
Jan 02, 2024
10.49
10.51
10.25
10.30
20,177
-0.17(-1.62%)
Dec 29, 2023
10.60
10.70
10.46
10.47
36,515
-0.13(-1.23%)
Dec 28, 2023
10.37
10.63
10.21
10.60
55,890
+0.16(+1.53%)
Dec 27, 2023
10.32
10.59
10.32
10.44
43,744
+0.10(+0.97%)
Dec 26, 2023
10.21
10.44
10.00
10.34
71,345
+0.10(+0.98%)
Dec 22, 2023
10.34
10.45
10.15
10.24
73,940
-0.02(-0.15%)
Dec 21, 2023
10.43
10.43
10.01
10.26
44,706
-0.06(-0.63%)
Dec 20, 2023
10.50
10.78
10.25
10.32
60,215
-0.25(-2.37%)
Dec 19, 2023
10.65
10.87
10.52
10.57
51,354
-0.03(-0.28%)
Dec 18, 2023
11.00
11.00
10.57
10.60
33,574
-0.35(-3.20%)
Dec 15, 2023
11.00
11.14
10.92
10.95
136,005
+0.07(+0.64%)
Dec 14, 2023
10.70
10.99
10.42
10.88
64,892
+0.33(+3.13%)
Dec 13, 2023
10.30
10.63
10.23
10.55
48,658
+0.17(+1.64%)
Dec 12, 2023
10.28
10.43
10.19
10.38
51,317
+0.15(+1.47%)
Dec 11, 2023
10.22
10.34
10.15
10.23
50,441
+0.03(+0.29%)
Dec 08, 2023
10.20
10.35
9.890
10.20
33,005
+0.05(+0.49%)
Dec 07, 2023
10.10
10.24
10.02
10.15
27,064
+0.07(+0.69%)
Dec 06, 2023
10.13
10.24
10.07
10.08
34,896
+0.03(+0.30%)
Dec 05, 2023
10.11
10.17
9.880
10.05
20,519
-0.07(-0.69%)
Dec 04, 2023
10.05
10.18
10.05
10.12
21,417
-0.02(-0.20%)
Dec 01, 2023
10.00
10.20
9.890
10.14
43,229
+0.14(+1.40%)
Nov 30, 2023
10.14
10.14
9.740
10.00
49,474
-0.07(-0.70%)
Nov 29, 2023
10.14
10.25
9.980
10.07
40,785
+0.02(+0.20%)
Nov 28, 2023
10.01
10.10
10.00
10.05
25,611
+0.03(+0.30%)
Nov 27, 2023
9.960
10.14
9.960
10.02
39,787
-0.02(-0.20%)
Nov 24, 2023
10.02
10.07
10.02
10.04
7,646
+0.05(+0.50%)
Nov 22, 2023
10.06
10.13
9.951
9.990
25,292
+0.02(+0.20%)
Nov 21, 2023
9.980
10.15
9.810
9.970
147,470
-0.07(-0.70%)
Nov 20, 2023
9.610
10.14
9.610
10.04
107,363
+0.37(+3.83%)
Nov 17, 2023
10.05
10.05
9.620
9.670
47,624
-0.29(-2.91%)
Nov 16, 2023
10.30
10.31
9.900
9.960
64,715
-0.27(-2.64%)
Nov 15, 2023
10.50
10.55
10.19
10.23
57,447
-0.16(-1.54%)
Nov 14, 2023
9.940
10.44
9.920
10.39
70,784
+0.65(+6.67%)
Nov 13, 2023
9.770
9.870
9.630
9.740
64,096
-0.03(-0.31%)
Nov 10, 2023
9.820
9.890
9.600
9.770
57,994
+0.04(+0.41%)
Nov 09, 2023
9.860
9.910
9.600
9.730
30,158
-0.06(-0.61%)
Nov 08, 2023
9.850
9.850
9.700
9.790
22,868
-0.01(-0.10%)
Nov 07, 2023
9.690
9.800
9.650
9.800
45,378
+0.07(+0.72%)
Nov 06, 2023
9.950
9.950
9.610
9.730
25,665
-0.21(-2.11%)
Nov 03, 2023
9.800
10.00
9.700
9.940
54,788
+0.29(+3.01%)
Nov 02, 2023
9.670
9.810
9.437
9.650
26,537
-0.01(-0.10%)
Nov 01, 2023
9.550
9.700
9.365
9.660
28,086
+0.10(+1.05%)
Oct 31, 2023
9.570
9.630
9.455
9.560
47,578
-0.01(-0.10%)
Oct 30, 2023
9.400
9.650
9.337
9.570
35,760
+0.26(+2.79%)
Oct 27, 2023
9.500
9.550
9.280
9.310
30,020
-0.25(-2.62%)
Oct 26, 2023
9.590
9.665
9.520
9.560
21,768
+0.01(+0.10%)
Oct 25, 2023
9.540
9.650
9.530
9.550
25,464
+0.01(+0.10%)
Oct 24, 2023
9.520
9.580
9.481
9.540
11,175
+0.07(+0.74%)
Oct 23, 2023
9.500
9.670
9.470
9.470
45,815
-0.08(-0.84%)
Oct 20, 2023
9.570
9.670
9.480
9.550
28,858
+0.02(+0.21%)
Oct 19, 2023
9.355
9.600
9.334
9.530
92,743
+0.10(+1.06%)
Oct 18, 2023
9.420
9.540
9.400
9.430
42,461
-0.08(-0.84%)
Oct 17, 2023
9.630
9.715
9.500
9.510
44,698
-0.12(-1.25%)
Oct 16, 2023
9.810
9.990
9.600
9.630
55,674
-0.14(-1.43%)
Oct 13, 2023
9.470
9.900
9.470
9.770
62,868
+0.34(+3.61%)
Oct 12, 2023
9.540
9.600
9.330
9.430
82,209
-0.12(-1.26%)
Oct 11, 2023
9.450
9.640
9.450
9.550
39,256
+0.08(+0.84%)
Oct 10, 2023
9.590
9.630
9.400
9.470
57,026
-0.06(-0.63%)
Oct 09, 2023
9.657
9.693
9.510
9.530
18,756
-0.20(-2.06%)
Oct 06, 2023
9.640
9.860
9.453
9.730
23,040
+0.06(+0.62%)
Oct 05, 2023
9.640
9.790
9.590
9.670
40,541
+0.13(+1.36%)
Oct 04, 2023
9.470
9.600
9.400
9.540
46,738
+0.00(+0.00%)
Oct 03, 2023
9.510
9.600
9.360
9.540
146,481
+0.03(+0.32%)
Oct 02, 2023
9.560
9.606
9.445
9.510
48,862
-0.09(-0.94%)
Sep 29, 2023
9.710
9.769
9.570
9.600
44,380
-0.03(-0.26%)
Sep 28, 2023
9.660
9.670
9.370
9.625
114,496
+0.01(+0.05%)
Sep 27, 2023
9.590
9.780
9.550
9.620
32,725
+0.05(+0.52%)
Sep 26, 2023
9.710
9.788
9.540
9.570
54,986
-0.14(-1.44%)
Sep 25, 2023
9.440
9.800
9.530
9.710
163,008
+0.20(+2.10%)
Sep 22, 2023
9.540
9.600
9.475
9.510
95,976
-0.02(-0.21%)
Sep 21, 2023
9.530
9.730
9.480
9.530
53,610
-0.13(-1.35%)
Sep 20, 2023
9.970
9.970
9.630
9.660
72,060
-0.24(-2.42%)
Sep 19, 2023
9.980
9.990
9.850
9.900
27,036
-0.07(-0.70%)
Sep 18, 2023
9.940
10.06
9.840
9.970
88,628
-0.02(-0.20%)
Sep 15, 2023
10.29
10.37
9.910
9.990
154,123
-0.29(-2.82%)
Sep 14, 2023
10.33
10.41
10.23
10.28
42,321
-0.07(-0.68%)
Sep 13, 2023
10.31
10.40
10.22
10.35
31,703
-0.02(-0.19%)
Sep 12, 2023
10.49
10.60
10.33
10.37
18,877
-0.12(-1.14%)
Sep 11, 2023
10.67
10.67
10.38
10.49
30,682
-0.13(-1.22%)
Sep 08, 2023
10.77
10.78
10.51
10.62
27,923
-0.19(-1.76%)
Sep 07, 2023
10.69
10.89
10.65
10.81
59,972
+0.12(+1.12%)
Sep 06, 2023
10.76
10.98
10.51
10.69
23,440
-0.03(-0.28%)
Sep 05, 2023
10.97
11.00
10.64
10.72
95,831
-0.36(-3.25%)
Sep 01, 2023
11.04
11.25
11.01
11.08
46,360
+0.09(+0.82%)
Aug 31, 2023
11.15
11.31
10.96
10.99
75,780
-0.05(-0.45%)
Aug 30, 2023
11.17
11.23
10.61
11.04
77,420
-0.18(-1.60%)
Aug 29, 2023
11.29
11.29
11.07
11.22
25,800
-0.03(-0.27%)
Aug 28, 2023
11.29
11.31
11.12
11.25
19,884
+0.09(+0.81%)
Aug 25, 2023
11.45
11.45
11.08
11.16
21,724
-0.20(-1.76%)
Aug 24, 2023
11.33
11.46
11.32
11.36
21,986
-0.02(-0.18%)
Aug 23, 2023
11.62
11.69
11.25
11.38
47,719
-0.17(-1.47%)
Aug 22, 2023
11.53
11.69
11.40
11.55
57,928
-0.05(-0.43%)
Aug 21, 2023
11.85
11.85
11.54
11.60
32,036
-0.22(-1.86%)
Aug 18, 2023
11.72
11.93
11.69
11.82
27,775
+0.00(+0.00%)
Aug 17, 2023
12.05
12.09
11.79
11.82
17,079
-0.18(-1.50%)
Aug 16, 2023
12.14
12.14
11.97
12.00
41,501
-0.08(-0.66%)
Aug 15, 2023
12.01
12.25
11.84
12.08
24,682
+0.05(+0.42%)
Aug 14, 2023
12.14
12.15
11.98
12.03
29,045
-0.11(-0.91%)
Aug 11, 2023
12.11
12.28
12.11
12.14
17,010
+0.10(+0.83%)
Aug 10, 2023
12.21
12.31
12.00
12.04
47,795
-0.14(-1.15%)
Aug 09, 2023
12.12
12.26
12.11
12.18
21,046
+0.04(+0.33%)
Aug 08, 2023
12.20
12.20
12.06
12.14
20,871
-0.11(-0.90%)
Aug 07, 2023
12.25
12.30
12.12
12.25
31,785
+0.08(+0.66%)
Aug 04, 2023
12.53
12.58
11.93
12.17
45,470
-0.30(-2.41%)
Aug 03, 2023
12.47
12.58
12.26
12.47
60,417
+0.00(+0.00%)
Aug 02, 2023
12.39
12.52
12.19
12.47
31,805
+0.03(+0.24%)
Aug 01, 2023
12.32
12.49
12.20
12.44
24,726
+0.12(+0.97%)
Jul 31, 2023
12.35
12.39
12.23
12.32
42,409
+0.04(+0.33%)
Jul 28, 2023
12.45
12.52
12.24
12.28
23,397
-0.05(-0.41%)
Jul 27, 2023
13.06
13.06
12.27
12.33
46,097
-0.68(-5.23%)
Jul 26, 2023
12.70
13.07
12.59
13.01
61,754
+0.21(+1.64%)
Jul 25, 2023
12.82
12.86
12.69
12.80
43,888
-0.08(-0.62%)
Jul 24, 2023
12.54
12.99
12.54
12.88
131,375
+0.35(+2.79%)
Jul 21, 2023
12.65
12.68
12.45
12.53
44,756
-0.01(-0.08%)
Jul 20, 2023
12.54
12.72
12.43
12.54
115,498
-0.04(-0.32%)
Jul 19, 2023
12.50
12.91
12.40
12.58
119,444
+0.08(+0.64%)
Jul 18, 2023
11.91
12.67
11.91
12.50
117,900
+0.61(+5.13%)
Jul 17, 2023
11.14
11.95
11.13
11.89
80,670
+0.69(+6.16%)
Jul 14, 2023
11.07
11.43
11.00
11.20
38,943
+0.12(+1.08%)
Jul 13, 2023
11.11
11.43
10.75
11.08
84,035
-0.02(-0.18%)
Jul 12, 2023
11.24
11.29
11.00
11.10
65,209
-0.02(-0.18%)
Jul 11, 2023
11.01
11.25
10.83
11.12
66,918
+0.12(+1.09%)
Jul 10, 2023
11.05
11.06
10.91
11.00
55,548
-0.02(-0.18%)
Jul 07, 2023
11.11
11.20
10.94
11.02
80,564
-0.08(-0.72%)
Jul 06, 2023
11.19
11.25
11.02
11.10
55,856
-0.14(-1.25%)
Jul 05, 2023
10.94
11.28
10.85
11.24
66,892
+0.24(+2.18%)
Jul 03, 2023
11.07
11.07
11.00
11.00
9,367
+0.00(+0.00%)
Jun 30, 2023
11.01
11.15
10.99
11.00
45,799
+0.04(+0.36%)
Jun 29, 2023
10.86
11.03
10.77
10.96
41,128
+0.11(+1.01%)
Jun 28, 2023
10.74
10.95
10.74
10.85
66,557
+0.03(+0.28%)
Jun 27, 2023
10.50
10.95
10.46
10.82
49,663
+0.37(+3.54%)
Jun 26, 2023
10.57
10.59
10.30
10.45
72,993
-0.17(-1.60%)
Jun 23, 2023
10.73
10.75
10.52
10.62
150,463
-0.18(-1.67%)
Jun 22, 2023
10.72
10.96
10.71
10.80
57,968
-0.01(-0.09%)
Jun 21, 2023
11.05
11.05
10.75
10.81
70,765
-0.30(-2.70%)
Jun 20, 2023
11.36
11.41
11.03
11.11
106,080
-0.25(-2.20%)
Jun 16, 2023
10.35
11.37
10.24
11.36
364,081
+1.01(+9.76%)
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.