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
Origin Materials Inc
(NQ:
ORGN
)
1.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2023
4.410
4.470
4.195
4.230
949,646
-0.22(-4.94%)
May 30, 2023
4.410
4.480
4.380
4.450
700,001
+0.09(+2.06%)
May 26, 2023
4.380
4.430
4.330
4.360
768,898
+0.00(+0.00%)
May 25, 2023
4.440
4.454
4.280
4.360
778,775
-0.07(-1.58%)
May 24, 2023
4.520
4.520
4.380
4.430
467,530
-0.12(-2.64%)
May 23, 2023
4.570
4.665
4.510
4.550
860,154
-0.06(-1.30%)
May 22, 2023
4.320
4.640
4.260
4.610
1,010,118
+0.29(+6.71%)
May 19, 2023
4.700
4.700
4.280
4.320
1,341,642
-0.31(-6.70%)
May 18, 2023
4.650
4.660
4.525
4.630
685,625
-0.05(-1.07%)
May 17, 2023
4.670
4.730
4.595
4.680
728,468
+0.05(+1.08%)
May 16, 2023
4.620
4.770
4.620
4.630
634,085
-0.07(-1.49%)
May 15, 2023
4.780
4.822
4.610
4.700
906,491
-0.03(-0.63%)
May 12, 2023
4.690
4.930
4.610
4.730
1,100,424
+0.08(+1.72%)
May 11, 2023
4.300
4.685
4.140
4.650
1,732,662
+0.29(+6.65%)
May 10, 2023
4.370
4.425
4.230
4.360
1,559,534
+0.04(+0.93%)
May 09, 2023
4.230
4.340
4.140
4.320
835,797
+0.08(+1.89%)
May 08, 2023
4.240
4.260
4.120
4.240
703,194
+0.06(+1.44%)
May 05, 2023
4.040
4.190
4.040
4.180
829,863
+0.18(+4.50%)
May 04, 2023
3.990
4.049
3.910
4.000
833,784
+0.01(+0.25%)
May 03, 2023
3.880
4.090
3.879
3.990
838,999
+0.10(+2.57%)
May 02, 2023
3.920
3.940
3.860
3.890
794,723
-0.03(-0.77%)
May 01, 2023
3.980
4.000
3.900
3.920
697,169
-0.03(-0.76%)
Apr 28, 2023
3.960
3.990
3.885
3.950
972,275
+0.03(+0.77%)
Apr 27, 2023
3.850
3.920
3.775
3.920
918,818
+0.11(+2.89%)
Apr 26, 2023
3.760
3.820
3.670
3.810
944,841
+0.07(+1.87%)
Apr 25, 2023
3.950
3.950
3.740
3.740
1,287,520
-0.24(-6.03%)
Apr 24, 2023
4.020
4.060
3.940
3.980
952,835
-0.04(-1.00%)
Apr 21, 2023
4.040
4.090
4.005
4.020
776,241
-0.02(-0.50%)
Apr 20, 2023
4.110
4.180
3.990
4.040
1,224,052
-0.09(-2.18%)
Apr 19, 2023
4.420
4.420
4.110
4.130
1,930,933
-0.24(-5.49%)
Apr 18, 2023
4.150
4.430
4.070
4.370
4,674,537
+0.34(+8.44%)
Apr 17, 2023
3.960
4.050
3.920
4.030
630,650
+0.08(+2.03%)
Apr 14, 2023
4.010
4.080
3.900
3.950
705,956
-0.06(-1.50%)
Apr 13, 2023
3.950
4.040
3.940
4.010
569,299
+0.07(+1.78%)
Apr 12, 2023
4.060
4.090
3.890
3.940
909,634
-0.07(-1.75%)
Apr 11, 2023
4.120
4.150
4.000
4.010
798,974
-0.07(-1.72%)
Apr 10, 2023
3.910
4.090
3.910
4.080
940,743
+0.19(+4.88%)
Apr 06, 2023
3.880
3.920
3.780
3.890
858,107
+0.03(+0.78%)
Apr 05, 2023
3.990
4.000
3.830
3.860
999,045
-0.17(-4.22%)
Apr 04, 2023
4.170
4.175
3.990
4.030
805,306
-0.12(-2.89%)
Apr 03, 2023
4.270
4.335
4.120
4.150
1,056,224
-0.12(-2.81%)
Mar 31, 2023
4.170
4.315
4.120
4.270
1,086,416
+0.14(+3.39%)
Mar 30, 2023
4.010
4.220
4.010
4.130
1,262,399
+0.15(+3.77%)
Mar 29, 2023
3.900
3.980
3.860
3.980
810,174
+0.11(+2.84%)
Mar 28, 2023
3.930
3.950
3.854
3.870
708,183
-0.06(-1.53%)
Mar 27, 2023
4.000
4.035
3.900
3.930
859,003
-0.03(-0.76%)
Mar 24, 2023
3.880
3.970
3.820
3.960
740,207
+0.04(+1.02%)
Mar 23, 2023
3.900
4.095
3.890
3.920
1,011,679
+0.03(+0.77%)
Mar 22, 2023
3.960
4.040
3.870
3.890
1,091,578
-0.06(-1.52%)
Mar 21, 2023
3.900
3.970
3.840
3.950
1,069,207
+0.13(+3.40%)
Mar 20, 2023
3.970
4.025
3.810
3.820
1,194,362
-0.12(-3.05%)
Mar 17, 2023
4.040
4.070
3.940
3.940
1,449,396
-0.12(-2.96%)
Mar 16, 2023
3.950
4.090
3.895
4.060
1,137,436
+0.07(+1.75%)
Mar 15, 2023
4.010
4.025
3.860
3.990
2,163,637
-0.12(-2.92%)
Mar 14, 2023
4.170
4.220
4.040
4.110
1,245,796
+0.06(+1.48%)
Mar 13, 2023
4.030
4.175
3.970
4.050
1,366,421
-0.08(-1.94%)
Mar 10, 2023
4.250
4.310
4.050
4.130
1,759,775
-0.12(-2.82%)
Mar 09, 2023
4.470
4.510
4.240
4.250
1,412,516
-0.22(-4.92%)
Mar 08, 2023
4.420
4.490
4.360
4.470
783,513
+0.05(+1.13%)
Mar 07, 2023
4.620
4.662
4.400
4.420
1,525,790
-0.22(-4.74%)
Mar 06, 2023
4.790
4.800
4.590
4.640
991,724
-0.15(-3.13%)
Mar 03, 2023
4.790
4.800
4.630
4.790
1,751,825
+0.04(+0.84%)
Mar 02, 2023
4.670
4.750
4.601
4.750
722,104
+0.00(+0.00%)
Mar 01, 2023
4.760
4.800
4.630
4.750
1,080,701
-0.05(-1.04%)
Feb 28, 2023
4.810
4.850
4.670
4.800
1,080,092
+0.00(+0.00%)
Feb 27, 2023
4.990
5.190
4.770
4.800
1,394,836
-0.17(-3.42%)
Feb 24, 2023
4.800
5.130
4.680
4.970
2,265,707
+0.13(+2.69%)
Feb 23, 2023
4.850
4.990
4.780
4.840
2,150,234
+0.05(+1.04%)
Feb 22, 2023
4.750
4.820
4.670
4.790
1,622,800
+0.09(+1.91%)
Feb 21, 2023
4.970
4.965
4.675
4.700
2,665,691
-0.21(-4.28%)
Feb 17, 2023
4.950
4.990
4.837
4.910
1,121,298
-0.02(-0.41%)
Feb 16, 2023
5.020
5.070
4.930
4.930
1,405,955
-0.19(-3.71%)
Feb 15, 2023
5.120
5.140
4.935
5.120
2,001,583
-0.03(-0.58%)
Feb 14, 2023
5.100
5.150
4.928
5.150
2,372,892
+0.01(+0.19%)
Feb 13, 2023
5.310
5.350
5.120
5.140
1,026,373
-0.15(-2.84%)
Feb 10, 2023
5.500
5.500
5.140
5.290
2,193,144
-0.23(-4.17%)
Feb 09, 2023
5.860
5.890
5.475
5.520
1,190,769
-0.28(-4.83%)
Feb 08, 2023
6.050
6.050
5.764
5.800
907,213
-0.24(-3.97%)
Feb 07, 2023
6.000
6.150
5.755
6.040
2,695,005
+0.09(+1.51%)
Feb 06, 2023
6.260
6.260
5.840
5.950
945,967
-0.06(-1.00%)
Feb 03, 2023
5.960
6.250
5.950
6.010
886,527
-0.04(-0.66%)
Feb 02, 2023
6.000
6.220
5.965
6.050
1,208,013
+0.09(+1.51%)
Feb 01, 2023
6.020
6.060
5.745
5.960
1,076,868
-0.09(-1.49%)
Jan 31, 2023
6.050
6.065
5.960
6.050
766,478
+0.05(+0.83%)
Jan 30, 2023
5.910
6.080
5.810
6.000
1,556,819
+0.07(+1.18%)
Jan 27, 2023
5.630
6.000
5.610
5.930
1,277,563
+0.31(+5.52%)
Jan 26, 2023
5.640
5.658
5.517
5.620
734,894
+0.04(+0.72%)
Jan 25, 2023
5.570
5.705
5.500
5.580
564,101
-0.05(-0.89%)
Jan 24, 2023
5.490
5.665
5.440
5.630
517,249
+0.08(+1.44%)
Jan 23, 2023
5.510
5.550
5.430
5.550
651,587
+0.04(+0.73%)
Jan 20, 2023
5.420
5.555
5.315
5.510
688,409
+0.18(+3.38%)
Jan 19, 2023
5.400
5.400
5.275
5.330
369,852
-0.09(-1.66%)
Jan 18, 2023
5.570
5.720
5.410
5.420
761,479
-0.08(-1.45%)
Jan 17, 2023
5.520
5.525
5.410
5.500
651,280
+0.00(+0.00%)
Jan 13, 2023
5.490
5.550
5.425
5.500
693,060
-0.04(-0.72%)
Jan 12, 2023
5.360
5.565
5.300
5.540
765,007
+0.23(+4.33%)
Jan 11, 2023
5.260
5.365
5.240
5.310
777,900
+0.05(+0.95%)
Jan 10, 2023
5.170
5.260
5.101
5.260
531,171
+0.07(+1.35%)
Jan 09, 2023
5.080
5.260
5.050
5.190
647,587
+0.17(+3.39%)
Jan 06, 2023
4.940
5.060
4.870
5.020
830,112
+0.17(+3.51%)
Jan 05, 2023
4.900
4.940
4.790
4.850
461,552
-0.07(-1.42%)
Jan 04, 2023
4.840
4.960
4.665
4.920
1,172,522
+0.29(+6.26%)
Jan 03, 2023
4.650
4.760
4.520
4.630
1,267,460
+0.02(+0.43%)
Dec 30, 2022
4.450
4.640
4.385
4.610
1,308,833
+0.12(+2.67%)
Dec 29, 2022
4.300
4.540
4.250
4.490
1,183,583
+0.26(+6.15%)
Dec 28, 2022
4.340
4.375
4.185
4.230
1,142,611
-0.12(-2.76%)
Dec 27, 2022
4.950
4.950
4.330
4.350
2,160,768
-0.59(-11.94%)
Dec 23, 2022
4.910
4.955
4.780
4.940
695,469
+0.01(+0.20%)
Dec 22, 2022
5.070
5.080
4.820
4.930
1,086,567
-0.18(-3.52%)
Dec 21, 2022
5.070
5.140
4.990
5.110
508,105
+0.08(+1.59%)
Dec 20, 2022
5.020
5.160
4.980
5.030
740,323
-0.02(-0.40%)
Dec 19, 2022
5.200
5.200
5.000
5.050
872,562
-0.16(-3.07%)
Dec 16, 2022
5.220
5.300
5.115
5.210
1,169,989
-0.11(-2.07%)
Dec 15, 2022
5.350
5.440
5.290
5.320
720,226
-0.11(-2.03%)
Dec 14, 2022
5.430
5.556
5.350
5.430
748,207
-0.01(-0.18%)
Dec 13, 2022
5.710
5.945
5.400
5.440
1,208,987
-0.05(-0.91%)
Dec 12, 2022
5.460
5.518
5.400
5.490
596,901
+0.05(+0.92%)
Dec 09, 2022
5.480
5.620
5.420
5.440
552,996
-0.07(-1.27%)
Dec 08, 2022
5.500
5.650
5.430
5.510
950,717
+0.03(+0.55%)
Dec 07, 2022
5.340
5.520
5.327
5.480
613,933
+0.11(+2.05%)
Dec 06, 2022
5.590
5.630
5.355
5.370
808,073
-0.25(-4.45%)
Dec 05, 2022
5.540
5.640
5.450
5.620
813,794
+0.09(+1.63%)
Dec 02, 2022
5.510
5.560
5.500
5.530
682,536
-0.07(-1.25%)
Dec 01, 2022
5.620
5.760
5.520
5.600
699,864
+0.03(+0.54%)
Nov 30, 2022
5.430
5.590
5.370
5.570
833,809
+0.17(+3.15%)
Nov 29, 2022
5.450
5.500
5.380
5.400
579,064
-0.05(-0.92%)
Nov 28, 2022
5.610
5.610
5.410
5.450
720,310
-0.19(-3.37%)
Nov 25, 2022
5.520
5.680
5.470
5.640
305,026
+0.10(+1.81%)
Nov 23, 2022
5.340
5.550
5.340
5.540
526,721
+0.21(+3.94%)
Nov 22, 2022
5.330
5.335
5.260
5.330
401,631
+0.04(+0.76%)
Nov 21, 2022
5.320
5.360
5.240
5.290
518,838
-0.10(-1.86%)
Nov 18, 2022
5.540
5.540
5.360
5.390
507,325
-0.03(-0.55%)
Nov 17, 2022
5.400
5.470
5.350
5.420
633,854
-0.10(-1.81%)
Nov 16, 2022
5.610
5.635
5.503
5.520
599,989
-0.16(-2.82%)
Nov 15, 2022
5.800
5.940
5.615
5.680
769,815
-0.06(-1.05%)
Nov 14, 2022
5.750
5.830
5.660
5.740
609,952
-0.08(-1.37%)
Nov 11, 2022
5.750
5.900
5.370
5.820
1,760,416
+0.07(+1.22%)
Nov 10, 2022
5.620
5.750
5.594
5.750
1,264,355
+0.40(+7.48%)
Nov 09, 2022
5.420
5.500
5.320
5.350
769,373
-0.14(-2.55%)
Nov 08, 2022
5.600
5.670
5.405
5.490
922,669
-0.10(-1.79%)
Nov 07, 2022
5.720
5.820
5.495
5.590
803,185
-0.07(-1.24%)
Nov 04, 2022
5.590
5.785
5.480
5.660
959,529
+0.34(+6.39%)
Nov 03, 2022
5.300
5.380
5.220
5.320
940,064
+0.02(+0.38%)
Nov 02, 2022
5.630
5.680
5.300
5.300
967,408
-0.33(-5.86%)
Nov 01, 2022
5.770
5.850
5.605
5.630
724,994
-0.05(-0.88%)
Oct 31, 2022
5.630
5.705
5.540
5.680
706,802
+0.04(+0.71%)
Oct 28, 2022
5.510
5.685
5.405
5.640
750,994
+0.15(+2.73%)
Oct 27, 2022
5.630
5.675
5.465
5.490
686,858
-0.07(-1.26%)
Oct 26, 2022
5.540
5.690
5.460
5.560
976,669
+0.01(+0.18%)
Oct 25, 2022
5.220
5.620
5.210
5.550
914,766
+0.34(+6.53%)
Oct 24, 2022
5.180
5.270
5.085
5.210
787,254
+0.07(+1.36%)
Oct 21, 2022
5.030
5.160
4.940
5.140
794,448
+0.16(+3.21%)
Oct 20, 2022
5.060
5.195
4.940
4.980
818,228
-0.07(-1.39%)
Oct 19, 2022
5.060
5.105
4.950
5.050
838,765
-0.08(-1.56%)
Oct 18, 2022
5.150
5.280
5.085
5.130
668,331
+0.05(+0.98%)
Oct 17, 2022
5.110
5.205
5.015
5.080
982,540
+0.07(+1.40%)
Oct 14, 2022
5.320
5.320
4.995
5.010
714,699
-0.23(-4.39%)
Oct 13, 2022
4.880
5.255
4.850
5.240
925,149
+0.24(+4.80%)
Oct 12, 2022
5.020
5.040
4.911
5.000
667,740
+0.00(+0.00%)
Oct 11, 2022
5.050
5.130
4.930
5.000
800,659
-0.09(-1.77%)
Oct 10, 2022
5.120
5.120
4.985
5.090
799,341
+0.00(+0.00%)
Oct 07, 2022
5.200
5.230
5.060
5.090
665,020
-0.20(-3.78%)
Oct 06, 2022
5.310
5.430
5.255
5.290
482,221
-0.03(-0.56%)
Oct 05, 2022
5.380
5.400
5.220
5.320
795,837
-0.16(-2.92%)
Oct 04, 2022
5.400
5.510
5.360
5.480
896,131
+0.18(+3.40%)
Oct 03, 2022
5.210
5.350
5.140
5.300
733,297
+0.14(+2.71%)
Sep 30, 2022
5.350
5.380
5.150
5.160
1,263,588
-0.23(-4.27%)
Sep 29, 2022
5.380
5.400
5.180
5.390
1,500,324
-0.07(-1.28%)
Sep 28, 2022
5.200
5.480
5.180
5.460
766,932
+0.25(+4.80%)
Sep 27, 2022
5.240
5.350
5.170
5.210
507,071
+0.04(+0.77%)
Sep 26, 2022
5.110
5.360
5.085
5.170
910,577
+0.06(+1.17%)
Sep 23, 2022
5.150
5.180
4.970
5.110
1,370,177
-0.09(-1.73%)
Sep 22, 2022
5.440
5.490
5.140
5.200
1,284,894
-0.23(-4.24%)
Sep 21, 2022
5.500
5.640
5.410
5.430
813,026
-0.05(-0.91%)
Sep 20, 2022
5.550
5.580
5.440
5.480
666,093
-0.14(-2.49%)
Sep 19, 2022
5.530
5.630
5.470
5.620
878,380
+0.06(+1.08%)
Sep 16, 2022
5.740
5.740
5.535
5.560
1,663,764
-0.30(-5.12%)
Sep 15, 2022
5.860
6.083
5.800
5.860
1,036,430
-0.04(-0.68%)
Sep 14, 2022
6.070
6.095
5.810
5.900
1,372,950
-0.20(-3.28%)
Sep 13, 2022
6.070
6.150
6.020
6.100
1,308,215
-0.22(-3.48%)
Sep 12, 2022
6.310
6.370
6.200
6.320
572,488
+0.05(+0.80%)
Sep 09, 2022
6.180
6.313
6.160
6.270
700,868
+0.14(+2.28%)
Sep 08, 2022
6.230
6.275
6.090
6.130
680,452
-0.13(-2.08%)
Sep 07, 2022
6.080
6.260
5.980
6.260
630,329
+0.17(+2.79%)
Sep 06, 2022
6.000
6.180
5.990
6.090
809,459
+0.12(+2.01%)
Sep 02, 2022
6.120
6.155
5.920
5.970
585,111
-0.07(-1.16%)
Sep 01, 2022
6.200
6.200
5.960
6.040
961,779
-0.21(-3.36%)
Aug 31, 2022
6.200
6.260
6.150
6.250
617,704
+0.07(+1.13%)
Aug 30, 2022
6.290
6.300
6.135
6.180
599,552
-0.05(-0.80%)
Aug 29, 2022
6.150
6.295
6.120
6.230
491,256
+0.02(+0.32%)
Aug 26, 2022
6.440
6.480
6.190
6.210
600,418
-0.25(-3.87%)
Aug 25, 2022
6.430
6.465
6.320
6.460
574,309
+0.09(+1.41%)
Aug 24, 2022
6.140
6.440
6.090
6.370
1,052,136
+0.22(+3.58%)
Aug 23, 2022
6.170
6.225
6.000
6.150
1,013,189
+0.00(+0.00%)
Aug 22, 2022
6.100
6.160
6.025
6.150
863,088
-0.10(-1.60%)
Aug 19, 2022
6.440
6.520
6.200
6.250
1,047,500
-0.33(-5.02%)
Aug 18, 2022
6.940
6.960
6.570
6.580
794,310
-0.32(-4.64%)
Aug 17, 2022
6.880
6.920
6.660
6.900
1,054,296
-0.09(-1.29%)
Aug 16, 2022
7.040
7.105
6.915
6.990
1,178,753
-0.09(-1.27%)
Aug 15, 2022
7.235
7.260
7.050
7.080
1,026,834
-0.22(-3.01%)
Aug 12, 2022
7.050
7.350
6.920
7.300
2,132,926
+0.31(+4.43%)
Aug 11, 2022
7.010
7.250
6.960
6.990
1,073,713
-0.03(-0.43%)
Aug 10, 2022
6.900
7.075
6.700
7.020
1,171,176
+0.26(+3.85%)
Aug 09, 2022
6.980
7.170
6.720
6.760
1,174,968
-0.32(-4.52%)
Aug 08, 2022
6.830
7.420
6.790
7.080
2,745,631
+0.40(+5.99%)
Aug 05, 2022
6.670
7.010
6.590
6.680
1,480,780
-0.05(-0.74%)
Aug 04, 2022
6.160
6.810
6.130
6.730
1,895,820
+0.46(+7.34%)
Aug 03, 2022
6.000
6.380
5.990
6.270
1,220,967
+0.28(+4.67%)
Aug 02, 2022
5.780
6.065
5.766
5.990
1,438,906
+0.15(+2.57%)
Aug 01, 2022
5.820
5.870
5.650
5.840
1,064,764
-0.04(-0.68%)
Jul 29, 2022
5.640
5.920
5.640
5.880
1,075,112
+0.26(+4.63%)
Jul 28, 2022
5.450
5.620
5.350
5.620
1,041,433
+0.19(+3.50%)
Jul 27, 2022
5.420
5.490
5.345
5.430
1,015,790
+0.06(+1.12%)
Jul 26, 2022
5.350
5.440
5.260
5.370
577,875
+0.02(+0.37%)
Jul 25, 2022
5.330
5.370
5.270
5.350
548,167
+0.07(+1.33%)
Jul 22, 2022
5.540
5.550
5.265
5.280
681,422
-0.25(-4.52%)
Jul 21, 2022
5.570
5.570
5.420
5.530
792,310
-0.02(-0.36%)
Jul 20, 2022
5.490
5.600
5.425
5.550
1,003,439
+0.07(+1.28%)
Jul 19, 2022
5.370
5.555
5.340
5.480
845,315
+0.20(+3.79%)
Jul 18, 2022
5.350
5.515
5.260
5.280
673,759
-0.02(-0.38%)
Jul 15, 2022
5.430
5.430
5.190
5.300
816,091
-0.01(-0.19%)
Jul 14, 2022
5.200
5.320
5.155
5.310
452,660
-0.01(-0.19%)
Jul 13, 2022
5.200
5.400
5.150
5.320
587,683
+0.04(+0.76%)
Jul 12, 2022
5.210
5.370
5.210
5.280
561,156
+0.04(+0.76%)
Jul 11, 2022
5.410
5.460
5.230
5.240
621,878
-0.24(-4.38%)
Jul 08, 2022
5.470
5.640
5.401
5.480
894,472
-0.06(-1.08%)
Jul 07, 2022
5.210
5.550
5.210
5.540
1,137,144
+0.37(+7.16%)
Jul 06, 2022
5.200
5.250
5.070
5.170
792,911
-0.01(-0.19%)
Jul 05, 2022
4.910
5.180
4.840
5.180
1,150,554
+0.16(+3.19%)
Jul 01, 2022
5.020
5.090
4.870
5.020
1,077,370
-0.10(-1.95%)
Jun 30, 2022
4.980
5.120
4.875
5.120
1,534,446
+0.07(+1.39%)
Jun 29, 2022
5.080
5.140
4.870
5.050
1,875,619
-0.06(-1.17%)
Jun 28, 2022
5.300
5.390
5.100
5.110
1,818,550
-0.15(-2.85%)
Jun 27, 2022
5.320
5.475
5.180
5.260
1,757,157
-0.01(-0.19%)
Jun 24, 2022
5.460
5.670
5.235
5.270
14,187,223
-0.17(-3.13%)
Jun 23, 2022
5.520
5.620
5.375
5.440
1,660,311
-0.08(-1.45%)
Jun 22, 2022
5.730
5.770
5.480
5.520
1,325,829
-0.31(-5.32%)
Jun 21, 2022
5.940
6.140
5.830
5.830
1,340,812
-0.04(-0.68%)
Jun 17, 2022
5.720
5.930
5.650
5.870
1,195,752
+0.21(+3.71%)
Jun 16, 2022
5.610
5.760
5.590
5.660
1,585,028
-0.22(-3.74%)
Jun 15, 2022
5.660
5.970
5.580
5.880
1,324,245
+0.29(+5.19%)
Jun 14, 2022
5.720
5.950
5.490
5.590
1,503,967
-0.06(-1.06%)
Jun 13, 2022
5.980
6.030
5.580
5.650
1,905,159
-0.51(-8.28%)
Jun 10, 2022
6.230
6.360
6.127
6.160
859,605
-0.21(-3.30%)
Jun 09, 2022
6.760
6.760
6.340
6.370
1,010,662
-0.40(-5.91%)
Jun 08, 2022
6.860
6.995
6.710
6.770
1,108,988
-0.18(-2.59%)
Jun 07, 2022
6.960
7.110
6.645
6.950
1,684,121
-0.10(-1.42%)
Jun 06, 2022
7.300
7.345
6.930
7.050
2,330,202
+0.08(+1.15%)
Jun 03, 2022
7.520
7.680
6.940
6.970
2,092,893
-0.73(-9.48%)
Jun 02, 2022
7.050
7.710
6.980
7.700
2,856,544
+0.67(+9.53%)
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.