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
Alti Global Inc
(NQ:
ALTI
)
4.490
+0.040 (+0.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
4.970
4.980
4.600
4.770
514,953
-0.18(-3.64%)
May 30, 2024
5.150
5.150
4.790
4.950
128,331
-0.12(-2.37%)
May 29, 2024
4.980
5.250
4.950
5.070
189,405
+0.03(+0.60%)
May 28, 2024
4.500
5.050
4.500
5.040
256,630
+0.52(+11.50%)
May 24, 2024
4.560
4.640
4.480
4.520
55,136
-0.02(-0.44%)
May 23, 2024
4.770
4.770
4.430
4.540
82,025
-0.23(-4.82%)
May 22, 2024
4.430
5.090
4.370
4.770
151,458
+0.36(+8.16%)
May 21, 2024
4.610
4.610
4.330
4.410
141,146
-0.12(-2.65%)
May 20, 2024
4.430
4.610
4.370
4.530
89,465
+0.10(+2.26%)
May 17, 2024
4.690
4.802
4.410
4.430
94,334
-0.12(-2.64%)
May 16, 2024
4.450
4.720
4.400
4.550
162,570
+0.11(+2.48%)
May 15, 2024
4.660
4.660
4.350
4.440
151,018
-0.25(-5.33%)
May 14, 2024
4.690
4.700
4.440
4.690
88,698
+0.07(+1.52%)
May 13, 2024
4.690
4.750
4.520
4.620
22,467
+0.01(+0.22%)
May 10, 2024
4.730
4.810
4.490
4.610
60,223
-0.11(-2.33%)
May 09, 2024
4.610
4.830
4.610
4.720
64,580
+0.14(+3.06%)
May 08, 2024
4.610
4.710
4.560
4.580
23,486
-0.07(-1.51%)
May 07, 2024
4.640
4.980
4.600
4.650
73,378
+0.09(+1.97%)
May 06, 2024
4.510
4.605
4.400
4.560
78,750
+0.06(+1.33%)
May 03, 2024
4.850
4.850
4.470
4.500
52,406
-0.31(-6.44%)
May 02, 2024
4.851
4.901
4.770
4.810
30,418
+0.03(+0.63%)
May 01, 2024
4.650
4.860
4.500
4.780
57,686
+0.18(+3.91%)
Apr 30, 2024
4.870
4.870
4.600
4.600
70,235
-0.37(-7.44%)
Apr 29, 2024
4.760
5.120
4.680
4.970
85,741
+0.22(+4.63%)
Apr 26, 2024
4.940
5.120
4.710
4.750
61,335
-0.24(-4.81%)
Apr 25, 2024
4.930
5.010
4.880
4.990
75,946
+0.00(+0.00%)
Apr 24, 2024
5.020
5.080
4.865
4.990
91,412
+0.02(+0.40%)
Apr 23, 2024
4.850
5.140
4.790
4.970
408,834
+0.10(+2.05%)
Apr 22, 2024
4.720
5.160
4.720
4.870
144,457
+0.23(+4.96%)
Apr 19, 2024
4.610
4.760
4.450
4.640
108,404
+0.01(+0.22%)
Apr 18, 2024
4.550
4.720
4.450
4.630
109,924
+0.06(+1.31%)
Apr 17, 2024
4.460
4.750
4.395
4.570
74,993
+0.17(+3.86%)
Apr 16, 2024
4.450
4.750
4.220
4.400
82,370
-0.11(-2.44%)
Apr 15, 2024
4.680
4.770
4.450
4.510
80,323
-0.19(-4.04%)
Apr 12, 2024
4.900
4.900
4.650
4.700
55,796
-0.23(-4.67%)
Apr 11, 2024
4.620
5.380
4.620
4.930
224,112
+0.30(+6.48%)
Apr 10, 2024
4.450
5.000
4.290
4.630
118,706
-0.22(-4.54%)
Apr 09, 2024
4.900
5.100
4.650
4.850
69,829
-0.03(-0.61%)
Apr 08, 2024
4.910
5.150
4.730
4.880
105,237
-0.05(-1.01%)
Apr 05, 2024
5.160
5.200
4.580
4.930
142,787
-0.20(-3.90%)
Apr 04, 2024
4.990
5.405
4.990
5.130
68,737
+0.21(+4.27%)
Apr 03, 2024
5.000
5.050
4.810
4.920
193,035
-0.06(-1.20%)
Apr 02, 2024
5.430
5.430
4.850
4.980
310,615
-0.68(-12.01%)
Apr 01, 2024
5.750
5.830
5.565
5.660
54,945
+0.00(+0.00%)
Mar 28, 2024
5.540
5.690
5.510
5.660
50,715
+0.35(+6.59%)
Mar 27, 2024
5.180
5.390
5.055
5.310
69,248
+0.24(+4.73%)
Mar 26, 2024
5.280
5.280
5.060
5.070
43,047
-0.19(-3.61%)
Mar 25, 2024
5.480
5.500
5.030
5.260
103,357
-0.21(-3.84%)
Mar 22, 2024
5.980
5.980
5.410
5.470
194,859
-0.51(-8.53%)
Mar 21, 2024
6.140
6.320
5.850
5.980
122,157
-0.16(-2.61%)
Mar 20, 2024
6.360
6.360
6.100
6.140
70,632
-0.21(-3.31%)
Mar 19, 2024
6.450
6.570
6.155
6.350
343,596
-0.22(-3.35%)
Mar 18, 2024
6.210
6.990
6.010
6.570
401,363
+0.25(+3.96%)
Mar 15, 2024
6.130
6.890
5.960
6.320
565,045
-0.04(-0.63%)
Mar 14, 2024
6.000
6.430
5.920
6.360
354,000
+0.27(+4.43%)
Mar 13, 2024
5.800
6.310
5.800
6.090
922,584
+0.09(+1.50%)
Mar 12, 2024
6.740
6.800
5.790
6.000
215,009
-0.61(-9.23%)
Mar 11, 2024
6.460
6.940
6.270
6.610
86,865
+0.28(+4.42%)
Mar 08, 2024
6.500
6.610
6.050
6.330
130,026
-0.12(-1.86%)
Mar 07, 2024
6.350
6.600
6.120
6.450
81,484
+0.15(+2.38%)
Mar 06, 2024
6.330
6.515
5.940
6.300
102,615
+0.04(+0.64%)
Mar 05, 2024
5.960
6.570
5.960
6.260
100,217
-0.23(-3.54%)
Mar 04, 2024
5.800
6.600
5.634
6.490
131,287
+0.62(+10.56%)
Mar 01, 2024
5.860
6.040
5.720
5.870
80,670
+0.01(+0.17%)
Feb 29, 2024
6.000
6.104
5.830
5.860
49,796
-0.07(-1.18%)
Feb 28, 2024
5.940
6.141
5.770
5.930
50,240
-0.15(-2.47%)
Feb 27, 2024
6.160
6.330
5.979
6.080
60,640
-0.02(-0.33%)
Feb 26, 2024
5.960
6.270
5.910
6.100
65,551
+0.19(+3.21%)
Feb 23, 2024
5.820
6.410
5.240
5.910
177,398
-1.14(-16.17%)
Feb 22, 2024
5.710
7.250
5.710
7.050
370,704
+1.23(+21.13%)
Feb 21, 2024
5.650
5.970
5.650
5.820
55,286
+0.08(+1.39%)
Feb 20, 2024
5.500
5.970
5.090
5.740
66,850
+0.19(+3.42%)
Feb 16, 2024
5.710
5.750
5.440
5.550
26,515
-0.10(-1.77%)
Feb 15, 2024
5.830
5.830
5.560
5.650
41,017
-0.06(-1.05%)
Feb 14, 2024
5.060
5.780
4.770
5.710
166,130
+0.61(+11.96%)
Feb 13, 2024
5.270
5.450
4.880
5.100
79,598
-0.40(-7.27%)
Feb 12, 2024
5.480
5.670
5.410
5.500
67,824
-0.12(-2.14%)
Feb 09, 2024
5.530
5.850
5.530
5.620
51,109
-0.08(-1.40%)
Feb 08, 2024
5.480
5.765
5.350
5.700
47,523
+0.27(+4.97%)
Feb 07, 2024
5.300
5.510
5.210
5.430
37,316
+0.07(+1.31%)
Feb 06, 2024
5.230
5.485
5.200
5.360
57,351
+0.10(+1.90%)
Feb 05, 2024
5.900
5.900
5.205
5.260
105,149
-0.54(-9.31%)
Feb 02, 2024
6.070
6.530
5.400
5.800
126,241
-0.37(-6.00%)
Feb 01, 2024
6.550
6.550
6.069
6.170
43,958
-0.04(-0.64%)
Jan 31, 2024
6.430
6.610
6.210
6.210
37,303
-0.40(-6.05%)
Jan 30, 2024
6.970
7.030
6.500
6.610
29,644
-0.40(-5.71%)
Jan 29, 2024
6.650
7.100
6.650
7.010
67,764
+0.36(+5.41%)
Jan 26, 2024
7.070
7.250
6.420
6.650
109,586
-0.02(-0.30%)
Jan 25, 2024
6.590
7.380
6.470
6.670
268,622
+1.02(+18.05%)
Jan 24, 2024
5.620
5.747
5.425
5.650
58,912
+0.01(+0.18%)
Jan 23, 2024
6.050
6.231
5.480
5.640
90,507
-0.36(-6.00%)
Jan 22, 2024
6.210
6.435
5.750
6.000
85,659
-0.28(-4.46%)
Jan 19, 2024
6.260
6.320
6.105
6.280
52,129
+0.11(+1.78%)
Jan 18, 2024
6.300
6.780
6.010
6.170
157,765
+0.01(+0.16%)
Jan 17, 2024
6.160
6.520
6.020
6.160
35,326
-0.14(-2.22%)
Jan 16, 2024
6.430
6.849
6.250
6.300
45,464
-0.22(-3.37%)
Jan 12, 2024
7.050
7.050
6.310
6.520
95,661
-0.41(-5.92%)
Jan 11, 2024
6.690
7.000
6.540
6.930
107,378
+0.32(+4.84%)
Jan 10, 2024
6.610
6.800
6.510
6.610
62,198
-0.13(-1.93%)
Jan 09, 2024
7.130
7.250
6.620
6.740
74,858
-0.61(-8.30%)
Jan 08, 2024
7.610
7.610
7.150
7.350
47,103
-0.20(-2.65%)
Jan 05, 2024
7.170
7.920
7.160
7.550
77,036
+0.31(+4.28%)
Jan 04, 2024
7.830
7.830
7.120
7.240
52,199
-0.37(-4.86%)
Jan 03, 2024
8.250
8.250
7.380
7.610
56,519
-0.53(-6.51%)
Jan 02, 2024
8.980
9.120
7.560
8.140
69,829
-0.62(-7.08%)
Dec 29, 2023
8.900
9.050
8.710
8.760
41,799
-0.31(-3.42%)
Dec 28, 2023
8.700
9.130
8.700
9.070
62,571
+0.37(+4.25%)
Dec 27, 2023
9.050
9.050
8.625
8.700
39,132
-0.23(-2.58%)
Dec 26, 2023
8.700
9.020
8.650
8.930
50,042
+0.28(+3.24%)
Dec 22, 2023
8.630
8.740
8.510
8.650
60,560
+0.26(+3.10%)
Dec 21, 2023
8.760
8.900
8.300
8.390
38,884
-0.21(-2.44%)
Dec 20, 2023
8.700
9.220
8.345
8.600
133,049
-0.12(-1.38%)
Dec 19, 2023
8.630
8.810
8.460
8.720
57,910
+0.11(+1.28%)
Dec 18, 2023
8.460
8.650
8.340
8.610
64,648
+0.19(+2.26%)
Dec 15, 2023
8.450
9.050
7.880
8.420
353,619
+0.09(+1.08%)
Dec 14, 2023
7.950
8.330
7.720
8.330
69,032
+0.45(+5.71%)
Dec 13, 2023
7.730
7.890
7.480
7.880
40,711
+0.18(+2.34%)
Dec 12, 2023
7.980
7.980
7.290
7.700
29,277
-0.19(-2.41%)
Dec 11, 2023
8.310
8.410
7.540
7.890
41,254
-0.27(-3.31%)
Dec 08, 2023
8.180
8.740
8.040
8.160
93,902
+0.02(+0.25%)
Dec 07, 2023
8.280
8.750
7.840
8.140
57,472
+0.04(+0.49%)
Dec 06, 2023
7.810
8.300
7.810
8.100
47,614
-0.14(-1.70%)
Dec 05, 2023
7.450
8.770
7.450
8.240
30,545
+0.71(+9.43%)
Dec 04, 2023
7.660
7.660
6.580
7.530
76,463
-0.13(-1.70%)
Dec 01, 2023
7.500
8.000
7.372
7.660
29,282
+0.09(+1.19%)
Nov 30, 2023
8.090
8.090
7.525
7.570
61,510
-0.46(-5.73%)
Nov 29, 2023
8.100
8.300
7.970
8.030
44,908
-0.06(-0.74%)
Nov 28, 2023
8.200
8.450
7.946
8.090
17,440
-0.22(-2.65%)
Nov 27, 2023
8.400
8.650
8.150
8.310
60,857
-0.06(-0.72%)
Nov 24, 2023
7.480
8.390
7.200
8.370
32,605
+0.89(+11.90%)
Nov 22, 2023
7.960
7.960
7.300
7.480
35,007
-0.25(-3.23%)
Nov 21, 2023
7.780
7.980
7.600
7.730
32,310
-0.01(-0.13%)
Nov 20, 2023
8.000
8.000
7.650
7.740
29,895
-0.19(-2.40%)
Nov 17, 2023
8.000
8.000
7.750
7.930
63,147
-0.03(-0.31%)
Nov 16, 2023
8.000
8.000
7.517
7.955
17,021
+0.04(+0.44%)
Nov 15, 2023
8.400
8.400
7.700
7.920
49,991
-0.66(-7.69%)
Nov 14, 2023
8.200
8.750
8.200
8.580
88,007
+0.62(+7.79%)
Nov 13, 2023
7.880
8.120
7.660
7.960
27,068
-0.08(-1.00%)
Nov 10, 2023
7.330
8.350
7.200
8.040
32,808
+0.83(+11.51%)
Nov 09, 2023
8.010
8.010
7.180
7.210
19,116
-0.74(-9.31%)
Nov 08, 2023
8.000
8.200
7.570
7.950
39,055
+0.10(+1.27%)
Nov 07, 2023
7.290
8.190
7.080
7.850
37,899
+0.63(+8.73%)
Nov 06, 2023
7.010
7.300
6.815
7.220
14,291
+0.15(+2.12%)
Nov 03, 2023
6.740
7.070
6.480
7.070
47,641
+0.50(+7.61%)
Nov 02, 2023
6.650
6.830
6.290
6.570
42,988
+0.01(+0.15%)
Nov 01, 2023
6.400
6.860
6.150
6.560
22,028
+0.29(+4.63%)
Oct 31, 2023
6.080
6.350
6.043
6.270
18,123
+0.08(+1.29%)
Oct 30, 2023
6.210
6.400
5.910
6.190
28,406
-0.02(-0.32%)
Oct 27, 2023
6.120
6.675
6.110
6.210
32,923
-0.54(-8.00%)
Oct 26, 2023
5.760
6.750
5.760
6.750
52,296
+0.52(+8.35%)
Oct 25, 2023
6.190
6.530
5.660
6.230
62,966
+0.00(+0.00%)
Oct 24, 2023
6.310
6.449
5.850
6.230
55,045
-0.08(-1.27%)
Oct 23, 2023
6.320
6.670
6.150
6.310
12,441
-0.29(-4.39%)
Oct 20, 2023
7.000
7.000
6.130
6.600
34,091
-0.20(-2.94%)
Oct 19, 2023
6.860
6.975
6.302
6.800
36,205
+0.06(+0.89%)
Oct 18, 2023
7.000
7.000
6.650
6.740
10,767
-0.15(-2.18%)
Oct 17, 2023
6.860
7.080
6.660
6.890
59,182
+0.10(+1.47%)
Oct 16, 2023
7.100
7.360
6.780
6.790
49,127
-0.45(-6.22%)
Oct 13, 2023
6.810
7.250
6.680
7.240
43,164
+0.42(+6.16%)
Oct 12, 2023
6.575
6.820
6.575
6.820
14,113
+0.00(+0.00%)
Oct 11, 2023
6.620
6.940
6.510
6.820
16,301
+0.05(+0.74%)
Oct 10, 2023
6.110
6.780
6.110
6.770
23,496
+0.13(+1.96%)
Oct 09, 2023
6.540
6.800
6.450
6.640
9,244
-0.07(-1.04%)
Oct 06, 2023
6.660
6.990
6.360
6.710
17,420
+0.01(+0.15%)
Oct 05, 2023
6.480
6.985
6.270
6.700
34,866
+0.58(+9.48%)
Oct 04, 2023
6.600
6.780
5.900
6.120
62,134
-0.58(-8.66%)
Oct 03, 2023
6.650
6.775
6.460
6.700
18,442
+0.01(+0.15%)
Oct 02, 2023
6.800
6.900
6.590
6.690
10,563
-0.27(-3.88%)
Sep 29, 2023
6.970
7.070
6.670
6.960
24,799
+0.04(+0.58%)
Sep 28, 2023
6.530
7.240
6.530
6.920
15,320
+0.14(+2.06%)
Sep 27, 2023
6.520
6.840
6.165
6.780
38,776
+0.37(+5.77%)
Sep 26, 2023
6.625
6.625
6.400
6.410
16,579
-0.44(-6.42%)
Sep 25, 2023
6.710
6.940
6.760
6.850
18,670
+0.38(+5.87%)
Sep 22, 2023
6.470
6.620
6.320
6.470
23,494
-0.03(-0.46%)
Sep 21, 2023
6.180
6.590
6.160
6.500
27,531
+0.32(+5.18%)
Sep 20, 2023
6.610
6.825
5.910
6.180
38,800
-0.50(-7.49%)
Sep 19, 2023
6.200
6.760
6.149
6.680
40,040
+0.61(+10.05%)
Sep 18, 2023
6.740
6.800
6.010
6.070
58,592
-0.71(-10.47%)
Sep 15, 2023
7.090
7.090
6.425
6.780
172,011
-0.30(-4.24%)
Sep 14, 2023
6.920
7.300
6.560
7.080
37,062
+0.17(+2.39%)
Sep 13, 2023
7.305
7.345
6.560
6.915
64,983
-0.53(-7.06%)
Sep 12, 2023
7.670
7.700
7.250
7.440
33,686
-0.26(-3.38%)
Sep 11, 2023
7.600
7.940
7.360
7.700
40,606
+0.20(+2.67%)
Sep 08, 2023
7.450
7.560
7.280
7.500
25,259
+0.11(+1.49%)
Sep 07, 2023
7.270
7.540
7.250
7.390
72,293
+0.08(+1.09%)
Sep 06, 2023
7.300
7.710
7.160
7.310
22,512
-0.04(-0.54%)
Sep 05, 2023
7.460
7.730
7.220
7.350
71,293
+0.10(+1.38%)
Sep 01, 2023
7.320
7.450
7.050
7.250
22,434
-0.06(-0.82%)
Aug 31, 2023
7.130
7.460
6.950
7.310
87,772
+0.20(+2.81%)
Aug 30, 2023
7.470
7.470
7.060
7.110
17,700
-0.36(-4.82%)
Aug 29, 2023
7.420
7.839
7.220
7.470
81,765
-0.14(-1.84%)
Aug 28, 2023
7.377
7.620
7.225
7.610
25,788
+0.26(+3.54%)
Aug 25, 2023
7.381
7.650
7.210
7.350
38,831
+0.12(+1.66%)
Aug 24, 2023
7.110
7.460
7.000
7.230
33,631
+0.09(+1.26%)
Aug 23, 2023
7.050
7.186
6.900
7.140
34,365
+0.07(+0.99%)
Aug 22, 2023
7.110
7.360
6.890
7.070
26,854
+0.07(+1.00%)
Aug 21, 2023
7.390
7.390
6.980
7.000
17,531
-0.39(-5.28%)
Aug 18, 2023
7.790
7.790
7.180
7.390
25,654
-0.49(-6.22%)
Aug 17, 2023
7.750
7.980
7.710
7.880
11,552
+0.11(+1.42%)
Aug 16, 2023
8.000
8.000
7.509
7.770
37,209
-0.67(-7.94%)
Aug 15, 2023
8.370
8.440
8.000
8.440
17,420
+0.27(+3.30%)
Aug 14, 2023
7.800
8.450
7.800
8.170
49,647
+0.19(+2.38%)
Aug 11, 2023
6.680
8.180
6.300
7.980
149,909
+1.39(+21.09%)
Aug 10, 2023
7.030
7.080
6.480
6.590
19,688
-0.29(-4.22%)
Aug 09, 2023
7.120
7.290
6.820
6.880
31,537
-0.31(-4.31%)
Aug 08, 2023
7.410
7.410
6.960
7.190
23,431
-0.15(-2.04%)
Aug 07, 2023
7.480
7.567
7.270
7.340
21,272
+0.01(+0.14%)
Aug 04, 2023
7.790
7.810
7.310
7.330
15,861
-0.44(-5.66%)
Aug 03, 2023
7.920
7.970
7.620
7.770
20,453
-0.03(-0.38%)
Aug 02, 2023
7.610
7.980
7.610
7.800
30,722
+0.10(+1.30%)
Aug 01, 2023
7.750
7.910
7.340
7.700
39,669
-0.12(-1.53%)
Jul 31, 2023
6.980
7.900
6.980
7.820
49,189
+0.77(+10.84%)
Jul 28, 2023
7.000
7.200
6.790
7.055
28,761
+0.18(+2.69%)
Jul 27, 2023
7.970
8.000
6.680
6.870
140,594
-0.99(-12.60%)
Jul 26, 2023
7.900
7.990
7.730
7.860
37,258
-0.14(-1.75%)
Jul 25, 2023
7.790
8.065
7.790
8.000
33,594
+0.20(+2.56%)
Jul 24, 2023
7.800
7.950
7.650
7.800
37,580
-0.01(-0.13%)
Jul 21, 2023
7.790
8.020
7.590
7.810
45,686
+0.12(+1.56%)
Jul 20, 2023
7.870
8.050
7.590
7.690
56,601
-0.17(-2.16%)
Jul 19, 2023
8.250
8.440
7.800
7.860
57,970
-0.38(-4.61%)
Jul 18, 2023
8.060
8.560
7.890
8.240
53,536
-0.03(-0.36%)
Jul 17, 2023
8.350
8.590
7.890
8.270
92,890
-0.16(-1.90%)
Jul 14, 2023
7.840
8.555
7.225
8.430
129,869
+0.38(+4.72%)
Jul 13, 2023
7.520
8.470
7.480
8.050
128,084
+0.40(+5.23%)
Jul 12, 2023
8.120
8.140
7.320
7.650
80,422
-0.78(-9.25%)
Jul 11, 2023
8.040
8.450
7.960
8.430
70,237
+0.44(+5.51%)
Jul 10, 2023
7.690
8.325
7.690
7.990
48,825
+0.20(+2.57%)
Jul 07, 2023
7.460
8.110
7.460
7.790
110,721
+0.27(+3.59%)
Jul 06, 2023
7.590
7.640
7.301
7.520
46,485
-0.29(-3.71%)
Jul 05, 2023
8.240
8.240
7.280
7.810
147,466
-0.31(-3.82%)
Jul 03, 2023
7.740
8.122
7.615
8.120
28,957
+0.46(+6.01%)
Jun 30, 2023
7.590
7.740
7.250
7.660
115,916
+0.20(+2.68%)
Jun 29, 2023
7.510
8.290
7.290
7.460
239,161
-0.44(-5.57%)
Jun 28, 2023
7.480
7.990
6.920
7.900
164,276
+0.44(+5.90%)
Jun 27, 2023
6.440
7.850
6.440
7.460
223,543
+0.90(+13.72%)
Jun 26, 2023
6.000
6.560
5.620
6.560
99,348
+0.56(+9.33%)
Jun 23, 2023
7.110
7.280
5.430
6.000
2,414,182
-1.19(-16.55%)
Jun 22, 2023
6.920
7.385
6.675
7.190
148,564
+0.17(+2.42%)
Jun 21, 2023
7.820
8.000
6.675
7.020
120,747
-0.85(-10.80%)
Jun 20, 2023
7.210
8.550
6.500
7.870
136,663
+0.54(+7.37%)
Jun 16, 2023
7.250
7.950
6.981
7.330
191,584
+0.12(+1.66%)
Jun 15, 2023
6.870
7.470
6.690
7.210
85,801
+0.52(+7.77%)
Jun 14, 2023
6.240
7.260
6.240
6.690
121,443
+0.25(+3.88%)
Jun 13, 2023
5.530
6.530
5.460
6.440
126,926
+0.86(+15.41%)
Jun 12, 2023
5.420
5.810
5.420
5.580
73,158
+0.08(+1.45%)
Jun 09, 2023
5.740
5.820
5.430
5.500
92,423
+0.04(+0.73%)
Jun 08, 2023
5.690
5.700
5.332
5.460
75,829
-0.19(-3.36%)
Jun 07, 2023
5.940
6.080
5.500
5.650
80,049
-0.13(-2.25%)
Jun 06, 2023
5.190
6.000
5.050
5.780
120,081
+0.41(+7.64%)
Jun 05, 2023
5.900
6.840
5.260
5.370
100,232
-0.45(-7.73%)
Jun 02, 2023
4.660
5.990
4.535
5.820
120,120
+1.29(+28.48%)
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.