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
Clearsign Combustion
(NQ:
CLIR
)
0.7651
+0.0100 (+1.32%)
Streaming Delayed Price
Updated: 3:26 PM EDT, May 23, 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
0.7300
0.7750
0.7300
0.7551
50,714
+0.01(+0.68%)
May 21, 2024
0.7900
0.7929
0.7300
0.7500
25,752
-0.01(-1.32%)
May 20, 2024
0.7900
0.8162
0.7400
0.7600
69,500
-0.02(-2.90%)
May 17, 2024
0.8300
0.8300
0.7827
0.7827
33,759
-0.04(-4.55%)
May 16, 2024
0.8000
0.8299
0.7800
0.8200
64,333
+0.00(+0.00%)
May 15, 2024
0.8239
0.8500
0.7750
0.8200
26,419
-0.01(-0.73%)
May 14, 2024
0.7800
0.8300
0.7671
0.8260
53,484
+0.05(+6.76%)
May 13, 2024
0.7900
0.8000
0.7567
0.7737
41,067
-0.01(-0.82%)
May 10, 2024
0.7860
0.8100
0.7700
0.7801
27,105
-0.02(-2.49%)
May 09, 2024
0.7900
0.8260
0.7860
0.8000
30,008
-0.01(-1.23%)
May 08, 2024
0.8380
0.8380
0.7850
0.8100
41,516
-0.01(-1.22%)
May 07, 2024
0.8001
0.8459
0.8001
0.8200
26,395
-0.00(-0.01%)
May 06, 2024
0.8360
0.8708
0.7900
0.8201
64,504
-0.04(-4.64%)
May 03, 2024
0.8700
0.8700
0.8228
0.8600
19,006
+0.01(+1.20%)
May 02, 2024
0.8200
0.8633
0.8000
0.8498
62,745
+0.05(+6.20%)
May 01, 2024
0.7990
0.8499
0.7800
0.8002
29,693
+0.01(+1.28%)
Apr 30, 2024
0.8199
0.8900
0.7500
0.7901
81,025
-0.02(-2.47%)
Apr 29, 2024
0.7700
0.8299
0.7400
0.8101
153,276
+0.07(+9.46%)
Apr 26, 2024
0.8450
0.8450
0.7401
0.7401
232,762
-0.07(-8.31%)
Apr 25, 2024
0.9490
0.9490
0.8018
0.8072
188,680
+0.02(+2.68%)
Apr 24, 2024
0.9100
0.9736
0.7600
0.7861
155,419
-0.09(-9.83%)
Apr 23, 2024
0.8200
0.9700
0.8200
0.8718
127,068
+0.05(+6.32%)
Apr 22, 2024
0.9000
0.9101
0.8000
0.8200
92,105
-0.09(-9.90%)
Apr 19, 2024
0.9000
0.9600
0.8950
0.9101
62,898
+0.05(+5.83%)
Apr 18, 2024
0.9099
0.9099
0.8500
0.8600
11,379
-0.01(-1.15%)
Apr 17, 2024
0.9300
0.9276
0.8601
0.8700
15,503
-0.02(-1.87%)
Apr 16, 2024
0.8945
0.9100
0.8000
0.8866
40,564
+0.00(+0.53%)
Apr 15, 2024
0.9500
0.9798
0.7500
0.8819
146,286
-0.07(-7.17%)
Apr 12, 2024
0.9800
0.9800
0.9500
0.9500
9,385
-0.03(-2.64%)
Apr 11, 2024
0.9703
0.9897
0.9500
0.9758
17,604
+0.02(+1.65%)
Apr 10, 2024
0.9700
0.9900
0.9500
0.9600
23,654
-0.03(-3.04%)
Apr 09, 2024
1.010
1.020
0.9700
0.9901
49,912
+0.03(+3.07%)
Apr 08, 2024
0.9800
1.010
0.9606
0.9606
24,684
-0.03(-2.56%)
Apr 05, 2024
0.9900
1.030
0.9800
0.9858
47,482
-0.01(-0.91%)
Apr 04, 2024
0.9900
1.010
0.9900
0.9949
56,684
-0.00(-0.30%)
Apr 03, 2024
1.000
1.000
0.9900
0.9979
20,319
+0.01(+0.59%)
Apr 02, 2024
0.9600
1.007
0.9600
0.9920
48,330
+0.03(+3.33%)
Apr 01, 2024
0.9800
1.000
0.9600
0.9600
16,570
-0.01(-0.52%)
Mar 28, 2024
0.9899
1.010
0.9630
0.9650
62,661
+0.01(+0.52%)
Mar 27, 2024
0.9301
0.9815
0.9301
0.9600
17,277
+0.03(+3.23%)
Mar 26, 2024
0.9901
1.010
0.9281
0.9300
15,042
-0.08(-7.92%)
Mar 25, 2024
0.9900
1.020
0.9700
1.010
32,768
+0.02(+2.44%)
Mar 22, 2024
1.010
1.010
0.9500
0.9859
22,167
+0.01(+1.53%)
Mar 21, 2024
0.9500
1.020
0.9506
0.9710
30,240
-0.01(-0.92%)
Mar 20, 2024
1.070
1.080
0.9100
0.9800
64,643
-0.06(-5.77%)
Mar 19, 2024
1.040
1.090
0.9901
1.040
50,445
+0.04(+4.09%)
Mar 18, 2024
0.9894
1.050
0.9200
0.9991
78,868
+0.02(+1.96%)
Mar 15, 2024
0.9600
1.040
0.9600
0.9799
61,906
+0.01(+1.02%)
Mar 14, 2024
1.030
1.080
0.9000
0.9700
203,957
-0.06(-5.83%)
Mar 13, 2024
1.080
1.090
1.020
1.030
30,483
-0.05(-4.63%)
Mar 12, 2024
1.080
1.140
1.080
1.080
54,677
+0.00(+0.00%)
Mar 11, 2024
1.170
1.170
1.070
1.080
49,648
-0.09(-7.69%)
Mar 08, 2024
1.160
1.230
1.130
1.170
59,870
+0.04(+3.54%)
Mar 07, 2024
1.210
1.220
1.120
1.130
54,495
-0.07(-5.83%)
Mar 06, 2024
1.280
1.290
1.200
1.200
15,901
-0.04(-3.23%)
Mar 05, 2024
1.250
1.260
1.210
1.240
15,444
-0.01(-0.80%)
Mar 04, 2024
1.190
1.270
1.190
1.250
43,621
+0.06(+5.04%)
Mar 01, 2024
1.300
1.316
1.170
1.190
61,886
-0.09(-7.03%)
Feb 29, 2024
1.230
1.320
1.190
1.280
93,698
+0.11(+9.40%)
Feb 28, 2024
1.170
1.240
1.170
1.170
45,855
+0.02(+1.74%)
Feb 27, 2024
1.190
1.190
1.123
1.150
31,510
+0.00(+0.00%)
Feb 26, 2024
1.120
1.270
1.050
1.150
240,883
+0.01(+0.88%)
Feb 23, 2024
1.030
1.150
1.011
1.140
66,026
+0.09(+8.57%)
Feb 22, 2024
1.030
1.060
0.9899
1.050
77,521
+0.05(+5.46%)
Feb 21, 2024
1.020
1.050
0.9800
0.9956
46,154
-0.01(-1.43%)
Feb 20, 2024
1.010
1.050
0.9950
1.010
85,754
+0.02(+2.02%)
Feb 16, 2024
0.9800
1.010
0.9800
0.9900
33,088
-0.01(-0.58%)
Feb 15, 2024
1.010
1.010
0.9952
0.9958
19,080
-0.01(-1.41%)
Feb 14, 2024
1.010
1.060
0.9702
1.010
57,432
+0.05(+5.20%)
Feb 13, 2024
1.000
1.000
0.9400
0.9601
60,281
-0.04(-3.99%)
Feb 12, 2024
1.010
1.040
1.000
1.000
39,296
-0.01(-0.99%)
Feb 09, 2024
1.010
1.010
0.9300
1.010
160,894
+0.06(+6.87%)
Feb 08, 2024
1.080
1.080
0.9200
0.9451
290,936
-0.10(-9.99%)
Feb 07, 2024
1.000
1.100
0.9801
1.050
63,407
+0.05(+5.04%)
Feb 06, 2024
1.010
1.020
0.9700
0.9996
27,833
+0.00(+0.06%)
Feb 05, 2024
1.010
1.020
0.9904
0.9990
17,123
-0.01(-1.09%)
Feb 02, 2024
1.020
1.030
0.9848
1.010
20,857
-0.02(-1.94%)
Feb 01, 2024
0.9900
1.040
0.9700
1.030
36,453
+0.04(+4.04%)
Jan 31, 2024
1.030
1.030
0.9500
0.9900
131,487
-0.05(-4.81%)
Jan 30, 2024
1.040
1.110
1.030
1.040
60,350
-0.04(-4.15%)
Jan 29, 2024
1.080
1.110
1.040
1.085
37,148
+0.00(+0.46%)
Jan 26, 2024
1.030
1.120
1.020
1.080
29,300
-0.03(-2.70%)
Jan 25, 2024
1.130
1.130
1.060
1.110
56,524
-0.01(-0.89%)
Jan 24, 2024
1.090
1.132
1.090
1.120
21,046
+0.01(+0.90%)
Jan 23, 2024
1.080
1.130
1.060
1.110
29,032
+0.05(+4.72%)
Jan 22, 2024
1.020
1.090
1.010
1.060
35,445
+0.02(+1.92%)
Jan 19, 2024
1.030
1.150
1.020
1.040
59,752
+0.01(+0.97%)
Jan 18, 2024
1.140
1.140
1.030
1.030
62,713
-0.07(-6.36%)
Jan 17, 2024
1.110
1.140
1.065
1.100
63,561
-0.01(-0.90%)
Jan 16, 2024
1.170
1.186
1.110
1.110
64,541
-0.03(-2.63%)
Jan 12, 2024
1.150
1.160
1.050
1.140
43,601
+0.05(+4.59%)
Jan 11, 2024
1.070
1.100
1.060
1.090
28,774
-0.02(-1.80%)
Jan 10, 2024
1.060
1.114
1.050
1.110
15,451
+0.02(+1.83%)
Jan 09, 2024
1.090
1.130
1.059
1.090
20,507
-0.03(-2.68%)
Jan 08, 2024
1.170
1.170
1.050
1.120
78,612
+0.01(+0.90%)
Jan 05, 2024
1.160
1.250
1.050
1.110
252,376
-0.01(-0.89%)
Jan 04, 2024
1.120
1.120
1.070
1.120
43,788
+0.02(+1.82%)
Jan 03, 2024
1.100
1.120
1.040
1.100
44,157
+0.03(+2.80%)
Jan 02, 2024
1.120
1.130
1.030
1.070
59,706
-0.04(-3.60%)
Dec 29, 2023
1.130
1.130
1.055
1.110
387,210
-0.01(-0.89%)
Dec 28, 2023
1.150
1.150
1.100
1.120
166,482
-0.01(-0.88%)
Dec 27, 2023
1.160
1.190
1.120
1.130
28,923
-0.02(-1.74%)
Dec 26, 2023
1.230
1.230
1.100
1.150
81,018
-0.06(-4.96%)
Dec 22, 2023
1.170
1.240
1.120
1.210
81,910
+0.01(+0.83%)
Dec 21, 2023
1.200
1.220
1.110
1.200
93,548
+0.02(+1.69%)
Dec 20, 2023
1.350
1.350
1.120
1.180
144,218
-0.10(-7.81%)
Dec 19, 2023
1.200
1.350
1.200
1.280
91,165
+0.07(+5.79%)
Dec 18, 2023
1.260
1.310
1.180
1.210
128,120
+0.02(+1.68%)
Dec 15, 2023
1.280
1.418
1.180
1.190
200,486
-0.12(-9.16%)
Dec 14, 2023
1.220
1.400
1.010
1.310
369,456
+0.15(+12.93%)
Dec 13, 2023
1.210
1.250
1.160
1.160
82,531
+0.03(+2.65%)
Dec 12, 2023
1.330
1.330
1.100
1.130
103,215
-0.06(-5.04%)
Dec 11, 2023
1.020
1.260
1.020
1.190
162,148
+0.17(+16.67%)
Dec 08, 2023
1.050
1.080
1.020
1.020
24,543
-0.03(-2.86%)
Dec 07, 2023
1.050
1.080
1.037
1.050
38,820
-0.05(-4.55%)
Dec 06, 2023
1.130
1.149
1.080
1.100
70,473
-0.02(-1.79%)
Dec 05, 2023
1.100
1.161
1.100
1.120
67,214
-0.03(-2.61%)
Dec 04, 2023
1.150
1.208
1.110
1.150
60,025
-0.02(-1.71%)
Dec 01, 2023
1.190
1.290
1.100
1.170
122,957
-0.07(-5.65%)
Nov 30, 2023
1.230
1.240
1.110
1.240
112,326
+0.00(+0.40%)
Nov 29, 2023
1.460
1.520
1.110
1.235
243,975
-0.14(-10.51%)
Nov 28, 2023
1.590
1.610
1.240
1.380
329,290
-0.12(-8.00%)
Nov 27, 2023
1.460
1.720
1.390
1.500
767,912
+0.18(+13.64%)
Nov 24, 2023
1.210
1.419
1.160
1.320
316,627
+0.21(+18.92%)
Nov 22, 2023
1.000
1.150
1.000
1.110
193,218
+0.13(+13.15%)
Nov 21, 2023
1.020
1.100
0.9800
0.9810
217,465
+0.06(+6.21%)
Nov 20, 2023
0.8300
1.000
0.8310
0.9236
223,321
+0.09(+11.14%)
Nov 17, 2023
0.8500
0.8500
0.8100
0.8310
21,334
+0.02(+2.48%)
Nov 16, 2023
0.8675
0.8860
0.7577
0.8109
78,106
-0.03(-3.18%)
Nov 15, 2023
0.7500
0.8999
0.7500
0.8375
48,462
-0.06(-6.93%)
Nov 14, 2023
0.8300
0.9405
0.8299
0.8999
58,581
+0.04(+4.09%)
Nov 13, 2023
0.9032
0.9301
0.8166
0.8645
32,612
+0.00(+0.51%)
Nov 10, 2023
0.9700
0.9700
0.8001
0.8601
20,710
-0.13(-13.55%)
Nov 09, 2023
1.010
1.080
0.9529
0.9949
60,183
-0.05(-4.34%)
Nov 08, 2023
0.9900
1.049
0.9312
1.040
33,154
+0.07(+7.22%)
Nov 07, 2023
0.9500
1.000
0.9200
0.9700
29,991
+0.06(+6.59%)
Nov 06, 2023
0.8950
0.9300
0.8601
0.9100
10,058
+0.01(+1.11%)
Nov 03, 2023
0.8800
0.9150
0.7711
0.9000
43,603
-0.01(-0.55%)
Nov 02, 2023
0.8580
0.9300
0.7890
0.9050
34,957
+0.08(+9.04%)
Nov 01, 2023
0.8050
0.8637
0.7800
0.8300
29,432
+0.02(+1.84%)
Oct 31, 2023
0.8240
0.8300
0.8100
0.8150
13,217
+0.00(+0.54%)
Oct 30, 2023
0.8051
0.8557
0.7500
0.8106
78,974
-0.02(-2.34%)
Oct 27, 2023
0.8649
0.8650
0.7500
0.8300
91,446
-0.03(-3.14%)
Oct 26, 2023
0.8400
0.9034
0.8354
0.8569
37,427
-0.01(-0.94%)
Oct 25, 2023
0.9000
0.9012
0.8600
0.8650
17,434
-0.04(-3.89%)
Oct 24, 2023
0.9300
0.9300
0.9000
0.9000
9,941
-0.03(-3.23%)
Oct 23, 2023
0.8700
0.9400
0.8700
0.9300
32,702
+0.02(+2.62%)
Oct 20, 2023
0.8700
0.9498
0.8554
0.9063
31,866
-0.02(-2.55%)
Oct 19, 2023
0.9300
1.000
0.9100
0.9300
19,803
-0.03(-3.12%)
Oct 18, 2023
0.9800
1.040
0.9600
0.9600
15,872
-0.04(-4.00%)
Oct 17, 2023
1.000
1.050
0.9723
1.000
79,439
-0.02(-1.96%)
Oct 16, 2023
0.9704
1.069
1.009
1.020
53,572
-0.03(-2.86%)
Oct 13, 2023
1.070
1.084
1.030
1.050
15,601
-0.04(-3.67%)
Oct 12, 2023
1.120
1.120
1.030
1.090
24,216
+0.00(+0.00%)
Oct 11, 2023
1.050
1.120
1.040
1.090
58,114
+0.07(+6.86%)
Oct 10, 2023
0.9999
1.040
0.9918
1.020
15,815
+0.03(+2.51%)
Oct 09, 2023
0.9897
1.000
0.9897
0.9950
10,881
-0.02(-1.49%)
Oct 06, 2023
1.010
1.050
0.9494
1.010
50,247
+0.00(+0.00%)
Oct 05, 2023
1.010
1.050
0.9900
1.010
25,477
+0.00(+0.00%)
Oct 04, 2023
1.020
1.020
0.9500
1.010
21,893
-0.02(-1.94%)
Oct 03, 2023
1.020
1.060
1.000
1.030
26,792
-0.02(-1.90%)
Oct 02, 2023
1.120
1.120
1.025
1.050
15,051
-0.04(-3.67%)
Sep 29, 2023
1.140
1.140
1.050
1.090
33,710
-0.03(-2.68%)
Sep 28, 2023
1.210
1.210
1.110
1.120
37,305
-0.04(-3.45%)
Sep 27, 2023
1.190
1.210
1.150
1.160
19,751
+0.02(+1.75%)
Sep 26, 2023
1.160
1.200
1.110
1.140
48,598
+0.00(+0.00%)
Sep 25, 2023
1.300
1.240
1.130
1.140
135,183
-0.08(-6.56%)
Sep 22, 2023
1.150
1.240
1.150
1.220
81,628
+0.05(+4.27%)
Sep 21, 2023
1.230
1.263
1.130
1.170
73,976
+0.04(+3.54%)
Sep 20, 2023
1.370
1.420
1.110
1.130
226,395
-0.12(-9.60%)
Sep 19, 2023
1.160
1.320
1.150
1.250
263,538
+0.21(+20.19%)
Sep 18, 2023
0.9400
1.060
0.9321
1.040
160,961
+0.12(+13.18%)
Sep 15, 2023
0.9200
0.9300
0.9010
0.9189
11,135
-0.01(-1.10%)
Sep 14, 2023
0.9000
0.9380
0.9000
0.9291
32,926
+0.02(+2.09%)
Sep 13, 2023
0.9100
0.9500
0.9050
0.9101
25,664
-0.03(-3.18%)
Sep 12, 2023
0.9500
0.9600
0.9020
0.9400
44,306
-0.01(-1.12%)
Sep 11, 2023
0.9700
0.9871
0.9500
0.9506
47,960
-0.04(-3.98%)
Sep 08, 2023
1.020
1.020
0.9520
0.9900
21,087
+0.01(+1.02%)
Sep 07, 2023
0.9799
0.9896
0.9120
0.9800
58,184
+0.03(+2.73%)
Sep 06, 2023
0.9400
1.010
0.9118
0.9540
35,966
-0.03(-3.05%)
Sep 05, 2023
1.020
1.050
0.9700
0.9840
41,952
-0.04(-3.53%)
Sep 01, 2023
1.120
1.240
1.020
1.020
77,484
-0.13(-11.30%)
Aug 31, 2023
1.190
1.190
1.060
1.150
65,344
+0.04(+3.60%)
Aug 30, 2023
1.170
1.199
1.110
1.110
21,424
-0.12(-9.76%)
Aug 29, 2023
1.130
1.320
1.020
1.230
79,292
+0.11(+9.82%)
Aug 28, 2023
1.120
1.170
1.080
1.120
56,382
+0.02(+2.19%)
Aug 25, 2023
1.029
1.140
1.029
1.096
48,160
+0.08(+7.45%)
Aug 24, 2023
0.9779
1.080
0.9600
1.020
12,252
+0.05(+4.62%)
Aug 23, 2023
0.9600
0.9779
0.9250
0.9750
3,316
+0.02(+1.73%)
Aug 22, 2023
0.9999
0.9999
0.9000
0.9584
47,361
-0.04(-4.16%)
Aug 21, 2023
1.020
1.090
1.000
1.000
38,690
-0.01(-0.99%)
Aug 18, 2023
0.9999
1.020
0.9661
1.010
19,587
+0.01(+1.01%)
Aug 17, 2023
0.9790
0.9999
0.9018
0.9999
72,028
+0.04(+4.17%)
Aug 16, 2023
0.9700
0.9700
0.9000
0.9599
19,035
-0.02(-1.99%)
Aug 15, 2023
1.030
1.030
0.9501
0.9794
99,947
-0.02(-2.06%)
Aug 14, 2023
1.010
1.060
1.000
1.000
45,940
-0.04(-3.85%)
Aug 11, 2023
1.050
1.055
1.040
1.040
33,273
-0.01(-0.95%)
Aug 10, 2023
1.100
1.100
1.010
1.050
51,032
-0.01(-0.94%)
Aug 09, 2023
1.130
1.130
1.020
1.060
64,833
-0.02(-1.85%)
Aug 08, 2023
1.160
1.250
1.000
1.080
131,351
-0.08(-6.90%)
Aug 07, 2023
1.130
1.220
1.100
1.160
43,235
+0.05(+4.50%)
Aug 04, 2023
1.240
1.240
1.040
1.110
64,931
-0.14(-11.20%)
Aug 03, 2023
1.270
1.270
1.228
1.250
10,214
+0.00(+0.00%)
Aug 02, 2023
1.310
1.310
1.210
1.250
25,670
-0.03(-2.21%)
Aug 01, 2023
1.330
1.380
1.270
1.278
47,424
-0.03(-2.42%)
Jul 31, 2023
1.360
1.360
1.277
1.310
15,469
-0.01(-0.76%)
Jul 28, 2023
1.250
1.360
1.250
1.320
88,807
+0.06(+4.76%)
Jul 27, 2023
1.240
1.270
1.230
1.260
16,005
+0.01(+0.80%)
Jul 26, 2023
1.260
1.279
1.200
1.250
27,274
-0.01(-0.79%)
Jul 25, 2023
1.300
1.300
1.260
1.260
10,360
+0.01(+0.80%)
Jul 24, 2023
1.380
1.380
1.250
1.250
69,224
-0.10(-7.41%)
Jul 21, 2023
1.370
1.400
1.313
1.350
23,123
+0.02(+1.50%)
Jul 20, 2023
1.400
1.410
1.310
1.330
27,712
-0.04(-2.92%)
Jul 19, 2023
1.400
1.410
1.340
1.370
24,157
-0.03(-2.14%)
Jul 18, 2023
1.290
1.400
1.290
1.400
15,407
+0.07(+5.26%)
Jul 17, 2023
1.360
1.410
1.274
1.330
72,356
-0.03(-2.21%)
Jul 14, 2023
1.370
1.440
1.350
1.360
23,019
-0.03(-2.16%)
Jul 13, 2023
1.340
1.430
1.340
1.390
15,213
+0.00(+0.00%)
Jul 12, 2023
1.420
1.450
1.350
1.390
31,064
-0.07(-4.47%)
Jul 11, 2023
1.380
1.505
1.360
1.455
73,169
+0.08(+6.20%)
Jul 10, 2023
1.360
1.420
1.337
1.370
102,142
-0.02(-1.44%)
Jul 07, 2023
1.380
1.420
1.300
1.390
20,406
-0.01(-0.71%)
Jul 06, 2023
1.440
1.440
1.360
1.400
17,203
+0.00(+0.00%)
Jul 05, 2023
1.410
1.420
1.350
1.400
61,878
+0.04(+2.94%)
Jul 03, 2023
1.300
1.395
1.298
1.360
30,301
+0.05(+3.82%)
Jun 30, 2023
1.280
1.310
1.260
1.310
14,620
+0.05(+3.97%)
Jun 29, 2023
1.250
1.290
1.200
1.260
13,322
+0.02(+1.61%)
Jun 28, 2023
1.290
1.290
1.200
1.240
55,311
-0.06(-4.62%)
Jun 27, 2023
1.330
1.342
1.250
1.300
49,638
-0.07(-5.11%)
Jun 26, 2023
1.340
1.370
1.290
1.370
23,318
+0.02(+1.48%)
Jun 23, 2023
1.320
1.350
1.300
1.350
32,292
+0.03(+2.27%)
Jun 22, 2023
1.350
1.380
1.290
1.320
26,672
-0.06(-4.35%)
Jun 21, 2023
1.450
1.450
1.320
1.380
30,916
-0.03(-2.13%)
Jun 20, 2023
1.410
1.433
1.410
1.410
26,714
-0.04(-2.76%)
Jun 16, 2023
1.240
1.470
1.220
1.450
195,079
+0.22(+17.89%)
Jun 15, 2023
1.230
1.300
1.180
1.230
28,374
+0.02(+1.65%)
Jun 14, 2023
1.200
1.230
1.180
1.210
42,424
+0.06(+5.22%)
Jun 13, 2023
1.300
1.400
1.140
1.150
142,757
-0.15(-11.54%)
Jun 12, 2023
1.190
1.320
1.190
1.300
61,677
+0.09(+7.26%)
Jun 09, 2023
1.380
1.500
1.210
1.212
191,899
-0.15(-10.88%)
Jun 08, 2023
1.330
1.400
1.250
1.360
94,715
+0.08(+6.25%)
Jun 07, 2023
1.310
1.450
1.210
1.280
184,302
+0.01(+0.79%)
Jun 06, 2023
1.450
1.450
1.260
1.270
86,595
-0.13(-9.29%)
Jun 05, 2023
1.480
1.570
1.400
1.400
67,137
-0.12(-7.89%)
Jun 02, 2023
1.550
1.550
1.500
1.520
32,713
-0.03(-1.94%)
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.