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
Destination XL Group
(NQ:
DXLG
)
3.395
-0.065 (-1.88%)
Streaming Delayed Price
Updated: 11:30 AM 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
3.430
3.500
3.310
3.460
195,505
+0.03(+0.87%)
May 21, 2024
3.420
3.460
3.340
3.430
175,383
-0.01(-0.29%)
May 20, 2024
3.480
3.510
3.400
3.440
169,801
-0.05(-1.43%)
May 17, 2024
3.510
3.555
3.395
3.490
176,870
+0.00(+0.00%)
May 16, 2024
3.370
3.530
3.370
3.490
430,627
+0.13(+3.87%)
May 15, 2024
3.400
3.440
3.300
3.360
148,773
-0.01(-0.30%)
May 14, 2024
3.370
3.410
3.330
3.370
101,022
+0.06(+1.81%)
May 13, 2024
3.310
3.370
3.310
3.310
88,176
+0.04(+1.22%)
May 10, 2024
3.300
3.330
3.180
3.270
305,660
-0.01(-0.30%)
May 09, 2024
3.270
3.330
3.260
3.280
145,391
+0.02(+0.61%)
May 08, 2024
3.260
3.330
3.255
3.260
145,460
-0.06(-1.81%)
May 07, 2024
3.270
3.345
3.260
3.320
164,267
+0.05(+1.53%)
May 06, 2024
3.240
3.305
3.220
3.270
186,380
+0.03(+0.93%)
May 03, 2024
3.350
3.390
3.150
3.240
289,471
-0.06(-1.82%)
May 02, 2024
3.210
3.310
3.180
3.300
144,239
+0.14(+4.43%)
May 01, 2024
3.230
3.230
3.120
3.160
137,793
-0.05(-1.56%)
Apr 30, 2024
3.340
3.365
3.210
3.210
88,411
-0.16(-4.75%)
Apr 29, 2024
3.390
3.460
3.310
3.370
260,846
+0.00(+0.00%)
Apr 26, 2024
3.410
3.450
3.330
3.370
247,640
-0.03(-0.88%)
Apr 25, 2024
3.300
3.420
3.220
3.400
302,689
+0.08(+2.41%)
Apr 24, 2024
3.330
3.367
3.305
3.320
140,610
-0.01(-0.30%)
Apr 23, 2024
3.260
3.360
3.250
3.330
212,919
+0.06(+1.83%)
Apr 22, 2024
3.270
3.330
3.260
3.270
102,191
+0.01(+0.31%)
Apr 19, 2024
3.150
3.270
3.150
3.260
484,703
+0.10(+3.16%)
Apr 18, 2024
3.210
3.260
3.160
3.160
211,989
-0.05(-1.56%)
Apr 17, 2024
3.270
3.320
3.210
3.210
191,756
-0.06(-1.83%)
Apr 16, 2024
3.310
3.375
3.240
3.270
319,489
-0.04(-1.21%)
Apr 15, 2024
3.310
3.340
3.250
3.310
330,375
+0.03(+0.91%)
Apr 12, 2024
3.310
3.335
3.185
3.280
437,075
-0.06(-1.80%)
Apr 11, 2024
3.400
3.400
3.300
3.340
171,012
-0.04(-1.18%)
Apr 10, 2024
3.340
3.415
3.295
3.380
363,668
-0.04(-1.17%)
Apr 09, 2024
3.440
3.470
3.420
3.420
158,489
-0.01(-0.29%)
Apr 08, 2024
3.440
3.460
3.420
3.430
115,036
+0.00(+0.00%)
Apr 05, 2024
3.400
3.455
3.400
3.430
202,906
+0.01(+0.29%)
Apr 04, 2024
3.480
3.480
3.410
3.420
194,894
-0.02(-0.58%)
Apr 03, 2024
3.430
3.480
3.395
3.440
167,335
-0.03(-0.86%)
Apr 02, 2024
3.520
3.560
3.450
3.470
252,136
-0.08(-2.25%)
Apr 01, 2024
3.620
3.640
3.510
3.550
326,599
-0.05(-1.39%)
Mar 28, 2024
3.480
3.580
3.580
3.600
648,795
+0.15(+4.35%)
Mar 27, 2024
3.420
3.460
3.370
3.450
164,450
+0.10(+2.99%)
Mar 26, 2024
3.330
3.350
3.310
3.350
171,845
+0.03(+0.90%)
Mar 25, 2024
3.380
3.380
3.250
3.320
294,202
-0.03(-0.90%)
Mar 22, 2024
3.260
3.450
3.260
3.350
333,908
+0.05(+1.52%)
Mar 21, 2024
3.320
3.460
3.230
3.300
1,330,608
-0.29(-8.08%)
Mar 20, 2024
3.560
3.680
3.520
3.590
317,959
+0.02(+0.56%)
Mar 19, 2024
3.560
3.600
3.510
3.570
209,538
+0.01(+0.28%)
Mar 18, 2024
3.750
3.750
3.545
3.560
369,818
-0.19(-5.07%)
Mar 15, 2024
3.680
3.790
3.680
3.750
415,311
+0.03(+0.81%)
Mar 14, 2024
3.700
3.750
3.620
3.720
298,481
-0.02(-0.53%)
Mar 13, 2024
3.740
3.775
3.690
3.740
122,905
+0.00(+0.00%)
Mar 12, 2024
3.730
3.765
3.650
3.740
227,790
+0.02(+0.54%)
Mar 11, 2024
3.810
3.850
3.715
3.720
107,225
-0.09(-2.36%)
Mar 08, 2024
3.780
3.820
3.740
3.810
258,085
+0.08(+2.14%)
Mar 07, 2024
3.840
3.840
3.700
3.730
290,605
-0.09(-2.36%)
Mar 06, 2024
3.920
3.920
3.750
3.820
219,260
-0.07(-1.80%)
Mar 05, 2024
3.920
3.955
3.880
3.890
130,131
-0.06(-1.52%)
Mar 04, 2024
3.980
4.000
3.940
3.950
90,192
-0.02(-0.50%)
Mar 01, 2024
3.980
4.000
3.930
3.970
237,323
-0.02(-0.50%)
Feb 29, 2024
4.040
4.040
3.920
3.990
304,565
+0.05(+1.27%)
Feb 28, 2024
3.990
4.040
3.890
3.940
318,727
-0.10(-2.48%)
Feb 27, 2024
4.060
4.155
3.870
4.040
373,509
+0.04(+1.00%)
Feb 26, 2024
3.970
4.081
3.970
4.000
345,643
-0.01(-0.25%)
Feb 23, 2024
3.790
4.025
3.790
4.010
497,679
+0.21(+5.53%)
Feb 22, 2024
3.870
3.912
3.740
3.800
313,388
-0.07(-1.81%)
Feb 21, 2024
3.900
3.905
3.840
3.870
137,705
-0.03(-0.77%)
Feb 20, 2024
3.930
4.010
3.875
3.900
190,436
-0.10(-2.50%)
Feb 16, 2024
3.960
4.020
3.940
4.000
180,093
+0.00(+0.00%)
Feb 15, 2024
3.910
4.070
3.865
4.000
333,462
+0.15(+3.90%)
Feb 14, 2024
3.900
3.900
3.815
3.850
160,241
+0.02(+0.52%)
Feb 13, 2024
3.810
3.858
3.715
3.830
453,277
-0.14(-3.53%)
Feb 12, 2024
3.860
4.000
3.860
3.970
181,347
+0.12(+3.12%)
Feb 09, 2024
3.890
3.930
3.830
3.850
246,321
-0.04(-1.03%)
Feb 08, 2024
3.740
3.940
3.700
3.890
293,811
+0.13(+3.46%)
Feb 07, 2024
3.850
3.850
3.755
3.760
140,223
-0.06(-1.57%)
Feb 06, 2024
3.870
3.940
3.820
3.820
137,680
-0.08(-2.05%)
Feb 05, 2024
4.090
4.090
3.900
3.900
234,132
-0.26(-6.25%)
Feb 02, 2024
4.240
4.300
4.160
4.160
287,156
-0.14(-3.26%)
Feb 01, 2024
4.300
4.350
4.165
4.300
290,301
+0.03(+0.70%)
Jan 31, 2024
4.380
4.510
4.270
4.270
309,286
-0.11(-2.51%)
Jan 30, 2024
4.340
4.430
4.300
4.380
348,763
-0.01(-0.23%)
Jan 29, 2024
4.270
4.400
4.170
4.390
332,190
+0.12(+2.81%)
Jan 26, 2024
4.340
4.400
4.250
4.270
255,594
-0.02(-0.47%)
Jan 25, 2024
4.270
4.330
4.210
4.290
269,927
+0.07(+1.66%)
Jan 24, 2024
4.370
4.380
4.210
4.220
213,575
-0.07(-1.63%)
Jan 23, 2024
4.260
4.320
4.232
4.290
249,207
+0.07(+1.66%)
Jan 22, 2024
4.140
4.250
4.080
4.220
308,478
+0.10(+2.43%)
Jan 19, 2024
4.130
4.185
4.040
4.120
453,304
+0.01(+0.24%)
Jan 18, 2024
4.060
4.115
3.940
4.110
572,265
+0.05(+1.23%)
Jan 17, 2024
3.970
4.085
3.970
4.060
374,476
+0.02(+0.50%)
Jan 16, 2024
3.950
4.060
3.940
4.040
306,520
+0.03(+0.75%)
Jan 12, 2024
4.060
4.125
3.940
4.010
471,183
-0.01(-0.25%)
Jan 11, 2024
4.090
4.090
3.950
4.020
355,580
-0.04(-0.99%)
Jan 10, 2024
4.090
4.180
4.050
4.060
248,835
-0.06(-1.46%)
Jan 09, 2024
4.040
4.150
4.000
4.120
417,197
-0.02(-0.48%)
Jan 08, 2024
4.000
4.250
3.990
4.140
768,852
+0.14(+3.50%)
Jan 05, 2024
4.040
4.185
3.980
4.000
878,023
-0.09(-2.20%)
Jan 04, 2024
4.100
4.125
3.994
4.090
322,493
+0.01(+0.25%)
Jan 03, 2024
4.300
4.400
4.065
4.080
406,227
-0.25(-5.77%)
Jan 02, 2024
4.400
4.575
4.320
4.330
591,338
-0.07(-1.59%)
Dec 29, 2023
4.590
4.620
4.360
4.400
943,887
-0.20(-4.35%)
Dec 28, 2023
4.550
4.680
4.550
4.600
238,033
+0.02(+0.44%)
Dec 27, 2023
4.530
4.610
4.500
4.580
184,719
+0.02(+0.44%)
Dec 26, 2023
4.560
4.640
4.480
4.560
243,098
+0.04(+0.88%)
Dec 22, 2023
4.620
4.651
4.501
4.520
346,633
-0.08(-1.74%)
Dec 21, 2023
4.600
4.650
4.520
4.600
258,535
+0.08(+1.77%)
Dec 20, 2023
4.600
4.759
4.470
4.520
699,787
-0.09(-1.95%)
Dec 19, 2023
4.500
4.720
4.500
4.610
792,537
+0.15(+3.36%)
Dec 18, 2023
4.520
4.580
4.340
4.460
1,163,134
-0.04(-0.89%)
Dec 15, 2023
4.610
4.610
4.410
4.500
931,918
-0.07(-1.53%)
Dec 14, 2023
4.300
4.585
4.220
4.570
749,022
+0.23(+5.30%)
Dec 13, 2023
4.120
4.520
4.020
4.340
578,230
+0.25(+6.11%)
Dec 12, 2023
4.100
4.140
3.995
4.090
418,607
+0.02(+0.49%)
Dec 11, 2023
4.080
4.440
4.010
4.070
619,931
-0.05(-1.21%)
Dec 08, 2023
3.980
4.130
3.910
4.120
639,262
+0.13(+3.26%)
Dec 07, 2023
3.840
4.015
3.820
3.990
440,987
+0.15(+3.91%)
Dec 06, 2023
3.730
3.870
3.700
3.840
486,158
+0.16(+4.35%)
Dec 05, 2023
3.840
3.840
3.635
3.680
469,592
-0.17(-4.42%)
Dec 04, 2023
3.840
3.990
3.825
3.850
473,894
+0.03(+0.79%)
Dec 01, 2023
3.780
3.860
3.700
3.820
533,772
+0.04(+1.06%)
Nov 30, 2023
3.950
4.030
3.780
3.780
334,833
-0.14(-3.57%)
Nov 29, 2023
3.870
4.010
3.870
3.920
501,551
+0.10(+2.62%)
Nov 28, 2023
3.980
3.980
3.815
3.820
704,266
-0.14(-3.54%)
Nov 27, 2023
4.030
4.030
3.955
3.960
332,032
-0.05(-1.25%)
Nov 24, 2023
3.980
4.025
3.973
4.010
165,832
+0.00(+0.00%)
Nov 22, 2023
4.110
4.130
3.965
4.010
437,048
-0.10(-2.43%)
Nov 21, 2023
4.160
4.210
4.065
4.110
443,385
-0.05(-1.20%)
Nov 20, 2023
3.990
4.380
3.900
4.160
1,165,871
-0.35(-7.76%)
Nov 17, 2023
3.950
4.520
3.900
4.510
804,952
-0.18(-3.84%)
Nov 16, 2023
4.760
4.760
4.603
4.690
278,608
-0.09(-1.88%)
Nov 15, 2023
4.760
4.900
4.750
4.780
189,816
+0.02(+0.42%)
Nov 14, 2023
4.560
4.860
4.550
4.760
417,578
+0.42(+9.68%)
Nov 13, 2023
4.400
4.405
4.140
4.340
171,051
-0.11(-2.47%)
Nov 10, 2023
4.390
4.520
4.270
4.450
228,885
+0.08(+1.83%)
Nov 09, 2023
4.480
4.540
4.250
4.370
439,181
-0.08(-1.80%)
Nov 08, 2023
4.480
4.480
4.380
4.450
210,471
-0.01(-0.22%)
Nov 07, 2023
4.460
4.500
4.300
4.460
219,814
-0.02(-0.45%)
Nov 06, 2023
4.520
4.520
4.290
4.480
456,768
-0.04(-0.88%)
Nov 03, 2023
4.500
4.650
4.473
4.520
330,639
+0.13(+2.96%)
Nov 02, 2023
4.300
4.400
4.265
4.390
212,859
+0.14(+3.29%)
Nov 01, 2023
4.150
4.255
3.985
4.250
296,706
+0.09(+2.16%)
Oct 31, 2023
4.060
4.165
4.010
4.160
321,282
+0.06(+1.46%)
Oct 30, 2023
4.090
4.100
4.010
4.100
142,908
+0.07(+1.74%)
Oct 27, 2023
4.120
4.130
3.955
4.030
272,467
-0.08(-1.95%)
Oct 26, 2023
4.060
4.170
4.055
4.110
224,197
+0.07(+1.73%)
Oct 25, 2023
4.070
4.080
3.940
4.040
445,149
-0.04(-0.98%)
Oct 24, 2023
4.170
4.240
4.050
4.080
324,119
-0.09(-2.16%)
Oct 23, 2023
4.310
4.310
4.150
4.170
290,205
-0.14(-3.25%)
Oct 20, 2023
4.330
4.345
4.260
4.310
175,926
-0.01(-0.23%)
Oct 19, 2023
4.340
4.380
4.280
4.320
198,350
-0.02(-0.46%)
Oct 18, 2023
4.370
4.370
4.270
4.340
415,374
-0.06(-1.36%)
Oct 17, 2023
4.210
4.435
4.110
4.400
305,199
+0.15(+3.53%)
Oct 16, 2023
4.140
4.290
4.150
4.250
161,194
+0.14(+3.41%)
Oct 13, 2023
4.180
4.190
4.100
4.110
186,257
-0.04(-0.96%)
Oct 12, 2023
4.340
4.390
4.100
4.150
350,192
-0.17(-3.94%)
Oct 11, 2023
4.470
4.520
4.265
4.320
192,828
-0.14(-3.14%)
Oct 10, 2023
4.330
4.490
4.310
4.460
316,481
+0.14(+3.24%)
Oct 09, 2023
4.410
4.415
4.300
4.320
235,563
-0.13(-2.92%)
Oct 06, 2023
4.320
4.500
4.245
4.450
273,648
+0.09(+2.06%)
Oct 05, 2023
4.390
4.405
4.300
4.360
245,958
-0.05(-1.13%)
Oct 04, 2023
4.420
4.460
4.330
4.410
210,101
-0.02(-0.45%)
Oct 03, 2023
4.510
4.660
4.370
4.430
373,857
-0.09(-1.99%)
Oct 02, 2023
4.510
4.650
4.480
4.520
540,597
+0.04(+0.89%)
Sep 29, 2023
4.350
4.510
4.345
4.480
3,135,628
+0.13(+2.99%)
Sep 28, 2023
4.160
4.390
4.160
4.350
561,136
+0.21(+5.07%)
Sep 27, 2023
4.160
4.260
4.010
4.140
1,049,263
-0.02(-0.48%)
Sep 26, 2023
4.240
4.310
4.140
4.160
1,038,041
-0.08(-1.89%)
Sep 25, 2023
4.260
4.270
4.230
4.240
591,519
-0.07(-1.62%)
Sep 22, 2023
4.360
4.500
4.250
4.310
245,244
-0.04(-0.92%)
Sep 21, 2023
4.430
4.535
4.190
4.350
1,396,314
-0.12(-2.68%)
Sep 20, 2023
4.500
4.570
4.460
4.470
239,814
-0.02(-0.45%)
Sep 19, 2023
4.490
4.540
4.350
4.490
214,036
-0.01(-0.22%)
Sep 18, 2023
4.520
4.550
4.465
4.500
329,512
+0.00(+0.00%)
Sep 15, 2023
4.580
4.620
4.445
4.500
537,573
-0.12(-2.60%)
Sep 14, 2023
4.550
4.670
4.540
4.620
270,283
+0.10(+2.21%)
Sep 13, 2023
4.560
4.563
4.450
4.520
347,604
-0.06(-1.31%)
Sep 12, 2023
4.570
4.670
4.520
4.580
259,605
-0.03(-0.65%)
Sep 11, 2023
4.540
4.645
4.510
4.610
232,626
+0.09(+1.99%)
Sep 08, 2023
4.380
4.940
4.305
4.520
1,461,639
+0.15(+3.43%)
Sep 07, 2023
4.350
4.475
4.345
4.370
691,085
-0.06(-1.35%)
Sep 06, 2023
4.500
4.580
4.420
4.430
226,090
-0.11(-2.42%)
Sep 05, 2023
4.590
4.600
4.450
4.540
325,672
-0.11(-2.37%)
Sep 01, 2023
4.630
4.800
4.570
4.650
538,071
+0.09(+1.97%)
Aug 31, 2023
4.430
4.710
4.345
4.560
1,015,105
+0.19(+4.35%)
Aug 30, 2023
4.320
4.410
4.240
4.370
372,416
+0.02(+0.46%)
Aug 29, 2023
4.260
4.410
4.240
4.350
282,193
+0.09(+2.11%)
Aug 28, 2023
4.170
4.300
4.170
4.260
247,920
+0.10(+2.40%)
Aug 25, 2023
4.260
4.460
4.070
4.160
602,984
-0.10(-2.35%)
Aug 24, 2023
3.870
4.370
3.810
4.260
979,572
+0.06(+1.43%)
Aug 23, 2023
4.190
4.220
4.100
4.200
518,966
-0.02(-0.47%)
Aug 22, 2023
4.360
4.360
4.170
4.220
472,660
-0.16(-3.65%)
Aug 21, 2023
4.440
4.580
4.345
4.380
490,143
-0.06(-1.35%)
Aug 18, 2023
4.470
4.580
4.420
4.440
531,944
-0.07(-1.55%)
Aug 17, 2023
4.570
4.675
4.450
4.510
395,128
-0.04(-0.88%)
Aug 16, 2023
4.630
4.770
4.530
4.550
407,749
-0.08(-1.73%)
Aug 15, 2023
4.890
4.890
4.610
4.630
334,625
-0.25(-5.12%)
Aug 14, 2023
4.960
4.980
4.860
4.880
225,342
-0.10(-2.01%)
Aug 11, 2023
5.010
5.085
4.960
4.980
231,381
-0.04(-0.80%)
Aug 10, 2023
4.980
5.090
4.960
5.020
272,318
+0.07(+1.41%)
Aug 09, 2023
5.050
5.050
4.940
4.950
225,765
-0.08(-1.59%)
Aug 08, 2023
5.060
5.060
4.961
5.030
243,931
-0.12(-2.33%)
Aug 07, 2023
5.010
5.160
4.995
5.150
307,927
+0.17(+3.41%)
Aug 04, 2023
5.080
5.080
4.940
4.980
272,500
-0.04(-0.80%)
Aug 03, 2023
4.950
5.070
4.950
5.020
231,292
+0.07(+1.41%)
Aug 02, 2023
4.980
5.040
4.940
4.950
250,142
-0.05(-1.00%)
Aug 01, 2023
5.160
5.175
4.960
5.000
450,885
-0.16(-3.10%)
Jul 31, 2023
5.190
5.250
5.150
5.160
248,807
-0.03(-0.58%)
Jul 28, 2023
5.100
5.275
5.080
5.190
524,357
+0.12(+2.37%)
Jul 27, 2023
5.190
5.230
5.040
5.070
265,091
-0.08(-1.55%)
Jul 26, 2023
5.080
5.200
5.070
5.150
311,994
+0.07(+1.38%)
Jul 25, 2023
5.080
5.180
5.070
5.080
251,002
-0.03(-0.59%)
Jul 24, 2023
5.000
5.125
4.985
5.110
242,438
+0.10(+2.00%)
Jul 21, 2023
5.070
5.120
5.010
5.010
230,011
+0.00(+0.00%)
Jul 20, 2023
5.010
5.060
5.000
5.010
210,802
-0.02(-0.40%)
Jul 19, 2023
5.090
5.145
5.010
5.030
292,713
-0.03(-0.59%)
Jul 18, 2023
4.890
5.060
4.890
5.060
291,664
+0.15(+3.05%)
Jul 17, 2023
4.740
4.990
4.705
4.910
537,044
+0.19(+4.03%)
Jul 14, 2023
4.760
4.800
4.570
4.720
531,777
-0.04(-0.84%)
Jul 13, 2023
4.920
4.930
4.725
4.760
399,465
-0.14(-2.86%)
Jul 12, 2023
5.080
5.080
4.880
4.900
251,867
-0.06(-1.21%)
Jul 11, 2023
4.950
5.000
4.890
4.960
504,490
+0.01(+0.20%)
Jul 10, 2023
4.890
4.990
4.880
4.950
238,878
+0.01(+0.20%)
Jul 07, 2023
4.800
4.985
4.800
4.940
637,200
+0.12(+2.49%)
Jul 06, 2023
4.950
4.965
4.790
4.820
395,077
-0.21(-4.17%)
Jul 05, 2023
5.020
5.070
4.950
5.030
532,068
-0.03(-0.59%)
Jul 03, 2023
4.930
5.160
4.930
5.060
357,961
+0.16(+3.27%)
Jun 30, 2023
4.910
4.970
4.840
4.900
3,108,837
+0.05(+1.03%)
Jun 29, 2023
4.820
4.890
4.755
4.850
697,195
+0.00(+0.00%)
Jun 28, 2023
4.880
4.990
4.820
4.850
705,665
-0.05(-1.02%)
Jun 27, 2023
5.060
5.100
4.880
4.900
786,936
-0.20(-3.92%)
Jun 26, 2023
4.890
5.280
4.890
5.100
932,255
+0.24(+4.94%)
Jun 23, 2023
5.050
5.080
4.830
4.860
2,718,249
-0.28(-5.45%)
Jun 22, 2023
5.230
5.230
5.080
5.140
390,130
-0.10(-1.91%)
Jun 21, 2023
5.170
5.360
5.140
5.240
457,141
+0.07(+1.35%)
Jun 20, 2023
4.980
5.235
4.980
5.170
605,704
+0.16(+3.19%)
Jun 16, 2023
5.010
5.070
4.915
5.010
583,554
+0.03(+0.60%)
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.