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
Ultralife Corp
(NQ:
ULBI
)
10.71
+0.16 (+1.52%)
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, 2022
4.920
5.150
4.820
4.830
31,467
-0.14(-2.82%)
May 27, 2022
5.020
5.150
4.870
4.970
20,699
-0.03(-0.60%)
May 26, 2022
5.080
5.190
4.965
5.000
37,234
+0.00(+0.00%)
May 25, 2022
5.210
5.210
5.000
5.000
8,844
-0.18(-3.40%)
May 24, 2022
5.330
5.398
5.130
5.176
25,811
-0.08(-1.60%)
May 23, 2022
5.150
5.300
5.110
5.260
17,498
+0.08(+1.54%)
May 20, 2022
4.940
5.290
4.760
5.180
49,888
+0.27(+5.50%)
May 19, 2022
4.830
4.940
4.760
4.910
14,765
-0.02(-0.41%)
May 18, 2022
4.940
4.940
4.663
4.930
4,502
+0.10(+2.07%)
May 17, 2022
4.810
4.940
4.670
4.830
10,338
+0.21(+4.55%)
May 16, 2022
4.880
4.935
4.620
4.620
8,854
-0.15(-3.14%)
May 13, 2022
4.500
4.770
4.500
4.770
11,639
+0.20(+4.38%)
May 12, 2022
4.530
4.570
4.450
4.570
7,842
+0.05(+1.11%)
May 11, 2022
4.660
4.720
4.501
4.520
11,929
-0.06(-1.31%)
May 10, 2022
4.720
4.720
4.520
4.580
11,258
-0.08(-1.72%)
May 09, 2022
4.760
4.760
4.591
4.660
5,282
-0.11(-2.21%)
May 06, 2022
4.623
4.880
4.623
4.765
7,675
-0.05(-1.13%)
May 05, 2022
4.800
4.820
4.702
4.820
14,122
-0.10(-2.03%)
May 04, 2022
4.860
4.920
4.820
4.920
6,908
+0.10(+2.07%)
May 03, 2022
5.060
5.060
4.820
4.820
29,242
-0.09(-1.83%)
May 02, 2022
4.920
5.040
4.823
4.910
11,768
-0.03(-0.61%)
Apr 29, 2022
4.590
5.100
4.585
4.940
6,253
+0.03(+0.61%)
Apr 28, 2022
4.820
4.920
4.550
4.910
50,960
+0.27(+5.71%)
Apr 27, 2022
4.550
4.800
4.550
4.645
8,591
+0.05(+1.20%)
Apr 26, 2022
4.630
4.660
4.578
4.590
11,342
-0.04(-0.86%)
Apr 25, 2022
4.830
4.830
4.570
4.630
11,107
-0.20(-4.19%)
Apr 22, 2022
4.850
4.850
4.800
4.833
16,668
-0.02(-0.36%)
Apr 21, 2022
4.750
4.900
4.750
4.850
5,126
-0.05(-1.02%)
Apr 20, 2022
4.900
4.920
4.820
4.900
7,567
+0.02(+0.41%)
Apr 19, 2022
4.878
5.115
4.848
4.880
18,110
+0.08(+1.67%)
Apr 18, 2022
4.790
5.039
4.750
4.800
18,932
+0.00(+0.00%)
Apr 14, 2022
5.080
5.080
4.730
4.800
26,019
-0.19(-3.81%)
Apr 13, 2022
5.150
5.150
4.990
4.990
15,426
-0.14(-2.73%)
Apr 12, 2022
5.100
5.160
5.000
5.130
10,564
+0.01(+0.20%)
Apr 11, 2022
5.170
5.170
5.020
5.120
9,134
-0.04(-0.78%)
Apr 08, 2022
5.400
5.425
5.110
5.160
8,724
-0.28(-5.15%)
Apr 07, 2022
5.420
5.480
5.160
5.440
3,059
+0.03(+0.55%)
Apr 06, 2022
5.330
5.450
5.270
5.410
8,461
+0.07(+1.31%)
Apr 05, 2022
5.570
5.570
5.338
5.340
6,122
-0.11(-2.02%)
Apr 04, 2022
5.566
5.580
5.429
5.450
4,934
-0.01(-0.18%)
Apr 01, 2022
5.490
5.570
5.460
5.460
3,977
+0.09(+1.68%)
Mar 31, 2022
5.440
5.440
5.320
5.370
11,000
-0.12(-2.19%)
Mar 30, 2022
5.440
5.570
5.390
5.490
3,432
+0.11(+2.04%)
Mar 29, 2022
5.400
5.532
5.320
5.380
11,128
-0.02(-0.37%)
Mar 28, 2022
5.530
5.620
5.344
5.400
5,317
-0.24(-4.26%)
Mar 25, 2022
5.480
5.780
5.480
5.640
56,581
+0.19(+3.49%)
Mar 24, 2022
5.250
5.660
5.250
5.450
15,661
+0.16(+3.02%)
Mar 23, 2022
5.380
5.390
5.200
5.290
8,915
-0.01(-0.19%)
Mar 22, 2022
5.460
5.460
5.250
5.300
14,295
-0.18(-3.28%)
Mar 21, 2022
5.350
5.613
5.280
5.480
4,186
+0.19(+3.59%)
Mar 18, 2022
5.430
5.490
5.270
5.290
40,551
-0.26(-4.68%)
Mar 17, 2022
5.600
5.644
5.410
5.550
13,908
-0.02(-0.36%)
Mar 16, 2022
5.590
5.660
5.500
5.570
7,231
+0.08(+1.46%)
Mar 15, 2022
5.550
5.660
5.460
5.490
18,336
+0.04(+0.73%)
Mar 14, 2022
5.510
5.590
5.420
5.450
30,245
-0.08(-1.45%)
Mar 11, 2022
5.119
5.580
5.119
5.530
31,487
+0.24(+4.54%)
Mar 10, 2022
4.970
5.304
4.970
5.290
16,232
-0.12(-2.22%)
Mar 09, 2022
5.190
5.510
5.190
5.410
12,672
+0.20(+3.84%)
Mar 08, 2022
5.250
5.301
5.030
5.210
29,212
-0.08(-1.51%)
Mar 07, 2022
5.410
5.470
5.200
5.290
12,417
-0.17(-3.11%)
Mar 04, 2022
5.490
5.580
5.405
5.460
12,885
-0.08(-1.44%)
Mar 03, 2022
5.580
5.580
5.400
5.540
27,163
-0.01(-0.18%)
Mar 02, 2022
5.400
5.590
5.370
5.550
11,158
+0.22(+4.13%)
Mar 01, 2022
5.310
5.496
5.300
5.330
24,868
-0.04(-0.74%)
Feb 28, 2022
5.440
5.460
5.200
5.370
29,317
+0.02(+0.37%)
Feb 25, 2022
4.890
5.350
5.100
5.350
24,185
+0.30(+6.04%)
Feb 24, 2022
4.500
5.140
4.242
5.045
212,614
+0.53(+11.62%)
Feb 23, 2022
4.690
4.870
4.500
4.520
30,535
-0.10(-2.16%)
Feb 22, 2022
4.760
4.760
4.600
4.620
29,288
-0.09(-1.91%)
Feb 18, 2022
4.710
0
-0.08(-1.67%)
Feb 17, 2022
4.930
5.000
4.770
4.790
115,995
-0.04(-0.83%)
Feb 16, 2022
4.970
4.990
4.830
4.830
12,505
+0.03(+0.63%)
Feb 15, 2022
4.770
4.850
4.700
4.800
25,449
+0.00(+0.00%)
Feb 14, 2022
4.830
4.850
4.800
4.800
11,145
-0.10(-2.04%)
Feb 11, 2022
4.870
4.990
4.660
4.900
41,707
+0.05(+1.03%)
Feb 10, 2022
5.000
5.141
4.850
4.850
43,886
-0.18(-3.58%)
Feb 09, 2022
4.970
5.140
4.900
5.030
25,583
+0.11(+2.24%)
Feb 08, 2022
4.930
5.084
4.850
4.920
39,784
-0.01(-0.20%)
Feb 07, 2022
5.000
5.155
4.920
4.930
53,766
-0.08(-1.60%)
Feb 04, 2022
5.120
5.120
5.000
5.010
11,270
+0.00(+0.00%)
Feb 03, 2022
5.000
5.230
5.010
75,215
-0.40(-7.39%)
Feb 02, 2022
5.360
5.600
5.110
5.410
38,840
-0.04(-0.73%)
Feb 01, 2022
5.330
5.580
5.330
5.450
10,794
+0.10(+1.87%)
Jan 31, 2022
5.150
5.530
5.350
6,943
+0.20(+3.88%)
Jan 28, 2022
5.360
5.540
5.100
5.150
21,756
-0.25(-4.63%)
Jan 27, 2022
5.540
5.600
5.262
5.400
10,389
-0.04(-0.74%)
Jan 26, 2022
5.340
5.750
5.237
5.440
19,595
+0.16(+3.03%)
Jan 25, 2022
5.120
5.470
5.120
5.280
14,181
+0.09(+1.73%)
Jan 24, 2022
5.300
5.300
5.100
5.190
20,732
-0.12(-2.26%)
Jan 21, 2022
5.420
5.760
5.310
5.310
41,328
-0.14(-2.57%)
Jan 20, 2022
5.430
5.640
5.410
5.450
48,708
-0.03(-0.55%)
Jan 19, 2022
5.530
5.796
5.440
5.480
17,527
-0.16(-2.84%)
Jan 18, 2022
5.630
5.860
5.500
5.640
51,751
-0.09(-1.57%)
Jan 14, 2022
5.730
0
-0.06(-1.04%)
Jan 13, 2022
5.820
5.830
5.750
5.790
8,721
+0.04(+0.70%)
Jan 12, 2022
5.740
5.830
5.730
5.750
18,768
-0.07(-1.20%)
Jan 11, 2022
5.880
5.935
5.750
5.820
16,789
-0.10(-1.69%)
Jan 10, 2022
6.030
6.030
5.730
5.920
11,810
-0.06(-1.00%)
Jan 07, 2022
6.010
6.010
5.830
5.980
13,672
+0.00(+0.00%)
Jan 06, 2022
5.980
6.035
5.809
5.980
7,126
+0.02(+0.34%)
Jan 05, 2022
6.200
6.260
5.900
5.960
51,466
-0.08(-1.32%)
Jan 04, 2022
6.215
6.215
5.990
6.040
18,878
-0.14(-2.27%)
Jan 03, 2022
6.090
6.243
6.035
6.180
36,747
+0.14(+2.32%)
Dec 31, 2021
6.050
6.100
5.995
6.040
21,477
+0.02(+0.33%)
Dec 30, 2021
5.990
6.130
5.990
6.020
20,991
-0.02(-0.33%)
Dec 29, 2021
6.200
6.200
6.010
6.040
44,038
-0.12(-1.95%)
Dec 28, 2021
6.060
6.210
6.025
6.160
37,143
+0.13(+2.16%)
Dec 27, 2021
5.910
6.180
5.840
6.030
120,858
+0.07(+1.17%)
Dec 23, 2021
6.020
6.115
5.930
5.960
28,455
-0.13(-2.13%)
Dec 22, 2021
6.070
6.230
6.060
6.090
25,996
+0.03(+0.50%)
Dec 21, 2021
6.380
6.380
5.932
6.060
52,797
+0.08(+1.34%)
Dec 20, 2021
6.050
6.310
5.600
5.980
71,399
-0.07(-1.16%)
Dec 17, 2021
5.440
6.050
5.400
6.050
105,690
+0.59(+10.81%)
Dec 16, 2021
5.360
5.540
5.300
5.460
24,137
+0.06(+1.11%)
Dec 15, 2021
5.390
5.430
5.000
5.400
42,760
+0.10(+1.89%)
Dec 14, 2021
5.160
5.800
5.038
5.300
188,534
+0.09(+1.73%)
Dec 13, 2021
5.180
5.410
5.130
5.210
41,562
-0.01(-0.19%)
Dec 10, 2021
5.440
5.615
5.180
5.220
41,534
-0.19(-3.51%)
Dec 09, 2021
5.450
5.480
5.335
5.410
10,788
+0.00(+0.00%)
Dec 08, 2021
5.420
5.450
5.310
5.410
21,599
+0.04(+0.74%)
Dec 07, 2021
5.170
5.450
5.160
5.370
33,159
+0.25(+4.88%)
Dec 06, 2021
5.080
5.240
5.040
5.120
28,951
+0.01(+0.20%)
Dec 03, 2021
5.050
5.120
4.920
5.110
137,641
+0.01(+0.20%)
Dec 02, 2021
5.270
5.450
5.020
5.100
80,346
-0.17(-3.23%)
Dec 01, 2021
5.270
5.480
5.270
5.270
15,407
-0.08(-1.50%)
Nov 30, 2021
5.360
5.400
5.240
5.350
48,954
-0.06(-1.11%)
Nov 29, 2021
5.520
5.570
5.400
5.410
37,466
-0.12(-2.17%)
Nov 26, 2021
5.510
5.560
5.380
5.530
19,553
-0.05(-0.90%)
Nov 24, 2021
5.620
5.630
5.520
5.580
30,368
+0.01(+0.18%)
Nov 23, 2021
5.660
5.810
5.560
5.570
43,701
-0.14(-2.45%)
Nov 22, 2021
5.780
5.855
5.700
5.710
22,202
-0.09(-1.55%)
Nov 19, 2021
5.880
6.060
5.750
5.800
24,765
-0.07(-1.19%)
Nov 18, 2021
6.020
5.900
5.840
5.870
88,174
-0.15(-2.49%)
Nov 17, 2021
6.000
6.030
5.870
6.020
49,544
+0.00(+0.00%)
Nov 16, 2021
6.050
6.190
6.000
6.020
21,305
-0.07(-1.15%)
Nov 15, 2021
5.780
6.090
5.730
6.090
72,522
+0.37(+6.47%)
Nov 12, 2021
5.860
5.930
5.700
5.720
46,592
-0.07(-1.21%)
Nov 11, 2021
5.800
5.889
5.720
5.790
36,097
+0.07(+1.22%)
Nov 10, 2021
5.850
5.720
45,773
-0.13(-2.22%)
Nov 09, 2021
5.850
6.160
5.820
5.850
38,891
-0.03(-0.51%)
Nov 08, 2021
6.090
6.219
5.820
5.880
67,296
-0.21(-3.45%)
Nov 05, 2021
6.160
6.360
6.080
6.090
15,516
-0.02(-0.33%)
Nov 04, 2021
6.220
6.410
6.060
6.110
50,734
-0.10(-1.61%)
Nov 03, 2021
6.400
6.410
6.180
6.210
37,707
-0.18(-2.82%)
Nov 02, 2021
6.310
6.430
6.300
6.390
38,790
+0.08(+1.27%)
Nov 01, 2021
6.250
6.480
6.260
6.310
51,549
+0.05(+0.80%)
Oct 29, 2021
6.120
6.350
6.032
6.260
55,379
+0.10(+1.62%)
Oct 28, 2021
6.720
6.870
6.150
6.160
150,973
-0.74(-10.72%)
Oct 27, 2021
6.990
7.051
6.890
6.900
16,460
-0.10(-1.43%)
Oct 26, 2021
7.090
6.980
7.000
27,246
+0.00(+0.00%)
Oct 25, 2021
7.000
7.050
7.000
7.000
24,151
+0.00(+0.00%)
Oct 22, 2021
6.990
7.000
6.939
7.000
19,186
+0.00(+0.00%)
Oct 21, 2021
6.980
7.070
6.948
7.000
21,342
+0.04(+0.57%)
Oct 20, 2021
7.140
7.140
6.900
6.960
70,646
-0.08(-1.14%)
Oct 19, 2021
6.980
7.060
6.900
7.040
45,033
+0.12(+1.73%)
Oct 18, 2021
7.100
7.100
6.910
6.920
32,952
-0.18(-2.54%)
Oct 15, 2021
7.080
7.150
7.080
7.100
29,654
-0.05(-0.70%)
Oct 14, 2021
7.165
7.165
7.060
7.150
7,724
+0.11(+1.56%)
Oct 13, 2021
7.000
7.100
7.000
7.040
9,489
+0.03(+0.43%)
Oct 12, 2021
7.090
7.120
7.010
7.010
11,761
-0.08(-1.13%)
Oct 11, 2021
7.150
7.150
7.090
7.090
13,912
-0.06(-0.84%)
Oct 08, 2021
7.100
7.230
7.100
7.150
6,736
+0.05(+0.70%)
Oct 07, 2021
7.100
7.140
7.090
7.100
12,472
-0.02(-0.28%)
Oct 06, 2021
7.050
7.120
7.025
7.120
14,438
+0.07(+0.99%)
Oct 05, 2021
7.120
7.120
7.010
7.050
51,966
+0.00(+0.00%)
Oct 04, 2021
7.150
7.320
7.040
7.050
26,440
-0.05(-0.70%)
Oct 01, 2021
7.160
7.200
7.100
7.100
14,798
-0.02(-0.28%)
Sep 30, 2021
7.050
7.140
7.010
7.120
20,399
+0.04(+0.56%)
Sep 29, 2021
7.240
7.390
7.040
7.080
29,015
-0.19(-2.61%)
Sep 28, 2021
7.380
7.530
7.230
7.270
35,970
-0.17(-2.28%)
Sep 27, 2021
7.480
7.550
7.430
7.440
34,774
-0.05(-0.67%)
Sep 24, 2021
7.430
7.577
7.430
7.490
14,238
+0.03(+0.40%)
Sep 23, 2021
7.445
7.527
7.400
7.460
17,904
+0.05(+0.67%)
Sep 22, 2021
7.450
7.530
7.370
7.410
27,295
+0.04(+0.54%)
Sep 21, 2021
7.330
7.480
7.281
7.370
20,258
+0.11(+1.52%)
Sep 20, 2021
7.460
7.510
7.219
7.260
41,498
-0.45(-5.84%)
Sep 17, 2021
7.540
7.760
7.390
7.710
207,894
+0.25(+3.35%)
Sep 16, 2021
7.510
7.538
7.200
7.460
128,645
-0.05(-0.67%)
Sep 15, 2021
7.720
7.750
7.510
7.510
97,188
-0.27(-3.47%)
Sep 14, 2021
8.000
8.105
7.725
7.780
50,220
-0.16(-2.02%)
Sep 13, 2021
8.020
8.070
7.900
7.940
47,481
-0.09(-1.12%)
Sep 10, 2021
8.180
8.240
8.000
8.030
31,201
-0.15(-1.83%)
Sep 09, 2021
8.060
8.210
8.010
8.180
35,377
+0.15(+1.87%)
Sep 08, 2021
8.200
8.300
8.020
8.030
46,966
-0.20(-2.43%)
Sep 07, 2021
8.280
8.430
8.140
8.230
76,515
-0.02(-0.24%)
Sep 03, 2021
8.360
8.450
8.240
8.250
25,163
-0.09(-1.08%)
Sep 02, 2021
8.310
8.470
8.290
8.340
6,818
+0.10(+1.21%)
Sep 01, 2021
8.230
8.300
8.145
8.240
22,060
+0.05(+0.61%)
Aug 31, 2021
8.080
8.320
8.080
8.190
25,368
+0.14(+1.74%)
Aug 30, 2021
8.010
8.140
8.010
8.050
20,047
+0.03(+0.37%)
Aug 27, 2021
8.070
8.180
8.020
8.020
16,153
-0.03(-0.37%)
Aug 26, 2021
8.010
8.100
8.010
8.050
7,340
-0.04(-0.49%)
Aug 25, 2021
8.000
8.190
8.000
8.090
26,214
-0.01(-0.12%)
Aug 24, 2021
8.150
8.250
8.030
8.100
26,693
-0.02(-0.25%)
Aug 23, 2021
8.360
8.360
8.020
8.120
33,425
-0.09(-1.10%)
Aug 20, 2021
8.100
8.220
7.960
8.210
18,253
+0.10(+1.23%)
Aug 19, 2021
8.120
8.200
7.950
8.110
29,025
-0.06(-0.73%)
Aug 18, 2021
8.010
8.260
7.980
8.170
34,449
+0.13(+1.62%)
Aug 17, 2021
8.210
8.210
8.010
8.040
22,577
-0.25(-3.02%)
Aug 16, 2021
8.240
8.360
8.160
8.290
28,841
-0.07(-0.84%)
Aug 13, 2021
8.380
8.390
8.270
8.360
19,982
-0.01(-0.12%)
Aug 12, 2021
8.380
8.440
8.260
8.370
25,287
+0.02(+0.24%)
Aug 11, 2021
8.230
8.410
8.180
8.350
42,765
+0.06(+0.72%)
Aug 10, 2021
8.470
8.580
8.290
8.290
32,703
-0.19(-2.24%)
Aug 09, 2021
8.590
8.640
8.300
8.480
65,836
-0.12(-1.40%)
Aug 06, 2021
8.460
8.610
8.430
8.600
21,410
+0.22(+2.63%)
Aug 05, 2021
8.570
8.570
8.330
8.380
104,718
+0.20(+2.44%)
Aug 04, 2021
8.000
8.250
7.900
8.180
101,810
+0.12(+1.49%)
Aug 03, 2021
8.010
8.085
7.700
8.060
83,692
+0.09(+1.13%)
Aug 02, 2021
8.030
8.090
7.900
7.970
29,683
+0.03(+0.38%)
Jul 30, 2021
8.110
8.200
7.900
7.940
50,666
-0.26(-3.17%)
Jul 29, 2021
8.500
8.500
8.030
8.200
125,400
-0.27(-3.19%)
Jul 28, 2021
8.340
8.500
8.150
8.470
36,184
+0.17(+2.05%)
Jul 27, 2021
8.510
8.510
8.210
8.300
27,450
-0.02(-0.24%)
Jul 26, 2021
8.230
8.348
8.110
8.320
25,501
+0.07(+0.85%)
Jul 23, 2021
8.280
8.330
8.120
8.250
19,231
+0.05(+0.61%)
Jul 22, 2021
8.390
8.500
8.200
8.200
41,555
-0.30(-3.53%)
Jul 21, 2021
8.400
8.640
8.400
8.500
33,699
+0.19(+2.29%)
Jul 20, 2021
8.010
8.380
8.010
8.310
51,828
+0.30(+3.75%)
Jul 19, 2021
8.190
8.190
7.930
8.010
94,802
-0.20(-2.44%)
Jul 16, 2021
8.500
8.500
8.200
8.210
34,440
-0.28(-3.30%)
Jul 15, 2021
8.390
8.593
8.290
8.490
60,567
+0.12(+1.43%)
Jul 14, 2021
8.480
8.650
8.280
8.370
57,267
-0.06(-0.71%)
Jul 13, 2021
8.490
8.650
8.320
8.430
85,433
-0.10(-1.17%)
Jul 12, 2021
8.330
8.700
8.100
8.530
119,334
+0.18(+2.16%)
Jul 09, 2021
8.160
8.400
8.070
8.350
42,911
+0.27(+3.34%)
Jul 08, 2021
8.030
8.110
7.850
8.080
47,156
+0.05(+0.62%)
Jul 07, 2021
8.030
8.150
7.860
8.030
73,621
-0.04(-0.50%)
Jul 06, 2021
8.170
8.200
7.930
8.070
86,902
-0.15(-1.82%)
Jul 02, 2021
8.310
8.350
8.110
8.220
49,077
-0.06(-0.72%)
Jul 01, 2021
8.460
8.480
8.204
8.280
76,127
-0.10(-1.19%)
Jun 30, 2021
8.510
8.510
8.250
8.380
42,359
-0.02(-0.24%)
Jun 29, 2021
8.660
8.660
8.380
8.400
59,138
-0.23(-2.67%)
Jun 28, 2021
8.880
8.960
8.500
8.630
72,482
-0.27(-3.03%)
Jun 25, 2021
8.590
8.950
8.590
8.900
1,177,691
+0.31(+3.61%)
Jun 24, 2021
8.550
8.590
8.370
8.590
89,317
+0.05(+0.59%)
Jun 23, 2021
8.550
8.710
8.480
8.540
108,882
+0.00(+0.00%)
Jun 22, 2021
8.400
8.730
8.300
8.540
147,813
+0.16(+1.91%)
Jun 21, 2021
8.410
8.520
8.190
8.380
127,498
+0.02(+0.24%)
Jun 18, 2021
8.500
8.595
8.340
8.360
130,145
-0.21(-2.45%)
Jun 17, 2021
8.890
8.990
8.550
8.570
126,274
-0.29(-3.27%)
Jun 16, 2021
8.940
9.050
8.803
8.860
109,413
-0.14(-1.56%)
Jun 15, 2021
9.080
9.139
8.800
9.000
106,502
-0.02(-0.22%)
Jun 14, 2021
8.900
9.210
8.750
9.020
112,878
+0.17(+1.92%)
Jun 11, 2021
8.840
8.990
8.750
8.850
83,439
+0.07(+0.80%)
Jun 10, 2021
9.080
9.080
8.750
8.780
123,545
-0.28(-3.09%)
Jun 09, 2021
9.300
9.300
9.000
9.060
77,508
-0.19(-2.05%)
Jun 08, 2021
9.470
9.680
9.200
9.250
197,818
-0.22(-2.32%)
Jun 07, 2021
9.380
9.546
9.175
9.470
181,428
+0.18(+1.94%)
Jun 04, 2021
9.430
9.469
9.240
9.290
70,583
-0.11(-1.17%)
Jun 03, 2021
9.200
9.480
9.140
9.400
99,604
+0.13(+1.40%)
Jun 02, 2021
9.490
9.536
9.223
9.270
71,022
-0.12(-1.28%)
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.