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
Perion Network Ltd
(NQ:
PERI
)
8.670
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 28, 2021
16.65
16.83
16.51
16.54
285,716
-0.05(-0.30%)
May 27, 2021
16.53
16.75
16.22
16.59
316,389
+0.02(+0.12%)
May 26, 2021
16.23
16.75
16.23
16.57
268,006
+0.23(+1.41%)
May 25, 2021
16.69
16.80
16.28
16.34
384,707
-0.13(-0.79%)
May 24, 2021
16.29
16.62
16.14
16.47
341,235
+0.27(+1.67%)
May 21, 2021
16.29
16.72
16.07
16.20
479,925
+0.06(+0.37%)
May 20, 2021
15.54
16.20
15.42
16.14
459,901
+0.72(+4.67%)
May 19, 2021
14.65
15.49
14.55
15.42
279,837
+0.29(+1.92%)
May 18, 2021
15.00
15.64
14.80
15.13
346,500
+0.26(+1.75%)
May 17, 2021
14.67
14.97
14.41
14.87
359,834
+0.17(+1.16%)
May 14, 2021
14.38
14.87
14.08
14.70
607,419
+0.59(+4.18%)
May 13, 2021
14.94
15.17
13.75
14.11
869,683
-0.49(-3.36%)
May 12, 2021
14.90
15.30
14.51
14.60
623,525
-0.66(-4.33%)
May 11, 2021
14.60
15.40
14.33
15.26
797,161
-0.26(-1.68%)
May 10, 2021
17.00
17.06
15.51
15.52
1,058,219
-1.64(-9.56%)
May 07, 2021
16.13
17.56
16.04
17.16
927,620
+1.12(+6.98%)
May 06, 2021
16.65
16.66
15.72
16.04
1,289,101
-0.61(-3.66%)
May 05, 2021
17.11
17.45
16.50
16.65
787,550
-0.08(-0.48%)
May 04, 2021
17.33
17.67
15.90
16.73
1,679,300
-0.89(-5.05%)
May 03, 2021
18.04
18.29
17.28
17.62
1,484,144
-0.27(-1.51%)
Apr 30, 2021
17.55
18.03
16.88
17.89
1,233,400
+0.04(+0.22%)
Apr 29, 2021
17.32
17.94
17.02
17.85
1,449,890
+1.29(+7.79%)
Apr 28, 2021
16.22
16.73
15.82
16.56
593,354
+0.36(+2.22%)
Apr 27, 2021
16.37
16.48
16.04
16.20
292,872
-0.21(-1.28%)
Apr 26, 2021
16.52
16.58
16.06
16.41
296,551
+0.11(+0.67%)
Apr 23, 2021
15.85
16.35
15.63
16.30
349,200
+0.46(+2.90%)
Apr 22, 2021
15.81
16.40
15.60
15.84
549,337
+0.17(+1.08%)
Apr 21, 2021
14.98
15.70
14.81
15.67
320,895
+0.58(+3.84%)
Apr 20, 2021
15.72
15.72
14.56
15.09
800,967
-0.53(-3.39%)
Apr 19, 2021
15.81
16.10
15.34
15.62
697,335
-0.22(-1.39%)
Apr 16, 2021
16.66
16.66
15.57
15.84
1,216,600
-0.84(-5.04%)
Apr 15, 2021
17.00
17.19
16.37
16.68
819,241
-0.26(-1.53%)
Apr 14, 2021
17.72
17.98
16.89
16.94
658,804
-0.83(-4.67%)
Apr 13, 2021
17.64
17.86
16.98
17.77
471,971
+0.12(+0.68%)
Apr 12, 2021
17.50
17.78
16.83
17.65
434,481
-0.08(-0.45%)
Apr 09, 2021
18.01
18.12
17.45
17.73
893,600
-0.47(-2.58%)
Apr 08, 2021
18.22
18.55
17.95
18.20
362,346
+0.20(+1.11%)
Apr 07, 2021
18.54
18.59
17.81
18.00
257,073
-0.71(-3.79%)
Apr 06, 2021
18.28
19.00
18.23
18.71
411,914
+0.25(+1.35%)
Apr 05, 2021
18.63
18.80
17.91
18.46
410,450
+0.07(+0.38%)
Apr 01, 2021
18.92
19.22
18.20
18.39
758,400
+0.49(+2.74%)
Mar 31, 2021
17.52
18.03
17.20
17.90
548,823
+0.64(+3.71%)
Mar 30, 2021
16.28
17.34
16.20
17.26
672,940
+0.85(+5.18%)
Mar 29, 2021
16.93
17.19
16.19
16.41
490,984
-0.59(-3.47%)
Mar 26, 2021
17.64
17.74
16.20
17.00
640,600
-0.66(-3.74%)
Mar 25, 2021
16.73
17.79
16.57
17.66
774,529
+0.28(+1.61%)
Mar 24, 2021
18.53
18.78
17.12
17.38
864,582
-1.07(-5.80%)
Mar 23, 2021
19.21
19.64
18.27
18.45
721,195
-0.91(-4.70%)
Mar 22, 2021
19.41
20.36
19.27
19.36
1,420,161
+0.19(+0.99%)
Mar 19, 2021
19.00
19.54
18.44
19.17
830,200
+0.30(+1.59%)
Mar 18, 2021
20.20
20.27
18.70
18.87
945,493
-1.66(-8.09%)
Mar 17, 2021
18.80
20.80
18.71
20.53
1,153,810
+1.15(+5.93%)
Mar 16, 2021
20.55
21.25
18.92
19.38
1,573,592
-0.88(-4.34%)
Mar 15, 2021
20.43
20.61
19.67
20.26
1,242,531
-0.23(-1.12%)
Mar 12, 2021
18.71
20.63
18.36
20.49
1,351,800
+0.77(+3.90%)
Mar 11, 2021
19.54
20.36
19.22
19.72
955,407
+0.93(+4.95%)
Mar 10, 2021
18.96
20.03
18.25
18.79
1,157,208
+0.29(+1.57%)
Mar 09, 2021
18.26
18.96
17.80
18.50
1,430,906
+1.40(+8.19%)
Mar 08, 2021
19.20
19.30
16.89
17.10
2,101,503
-1.70(-9.04%)
Mar 05, 2021
20.31
20.58
15.35
18.80
3,863,200
-1.69(-8.25%)
Mar 04, 2021
22.64
23.57
19.55
20.49
1,775,732
-2.27(-9.97%)
Mar 03, 2021
26.59
26.69
22.71
22.76
2,546,529
-2.93(-11.41%)
Mar 02, 2021
24.39
28.32
24.31
25.69
5,702,808
+4.10(+18.99%)
Mar 01, 2021
20.95
21.85
20.28
21.59
892,185
+1.74(+8.77%)
Feb 26, 2021
19.74
20.50
18.77
19.85
1,327,400
+0.01(+0.05%)
Feb 25, 2021
21.59
22.29
19.57
19.84
1,186,852
-1.89(-8.70%)
Feb 24, 2021
20.74
22.07
20.34
21.73
873,480
+0.44(+2.07%)
Feb 23, 2021
20.51
21.40
18.24
21.29
1,939,757
-0.41(-1.89%)
Feb 22, 2021
22.25
23.89
21.67
21.70
1,656,784
-0.93(-4.11%)
Feb 19, 2021
22.40
22.83
21.70
22.63
1,118,300
+0.74(+3.38%)
Feb 18, 2021
21.84
22.51
21.30
21.89
933,619
-0.72(-3.18%)
Feb 17, 2021
23.43
23.48
21.34
22.61
1,314,159
-0.58(-2.50%)
Feb 16, 2021
23.23
24.79
23.10
23.19
1,663,809
+0.24(+1.05%)
Feb 12, 2021
22.65
23.66
22.50
22.95
1,626,200
-0.31(-1.33%)
Feb 11, 2021
24.00
24.91
22.27
23.26
2,130,861
-0.74(-3.08%)
Feb 10, 2021
25.57
26.07
23.00
24.00
4,308,856
-0.25(-1.03%)
Feb 09, 2021
24.21
25.75
21.70
24.25
5,487,814
+2.90(+13.58%)
Feb 08, 2021
22.28
23.82
20.70
21.35
4,148,058
+0.92(+4.50%)
Feb 05, 2021
18.33
20.61
17.64
20.43
3,567,000
+3.69(+22.04%)
Feb 04, 2021
16.12
16.74
15.34
16.74
1,022,349
+1.19(+7.65%)
Feb 03, 2021
15.63
16.00
15.27
15.55
874,135
+0.32(+2.10%)
Feb 02, 2021
15.16
15.62
14.68
15.23
755,454
+0.16(+1.06%)
Feb 01, 2021
14.72
15.30
14.10
15.07
1,128,948
+0.55(+3.79%)
Jan 29, 2021
15.39
15.79
14.11
14.52
1,018,300
-0.50(-3.33%)
Jan 28, 2021
14.48
15.09
14.03
15.02
916,805
+0.75(+5.26%)
Jan 27, 2021
14.90
15.48
13.92
14.27
1,347,890
-1.29(-8.29%)
Jan 26, 2021
14.11
17.31
14.10
15.56
3,583,516
+1.78(+12.92%)
Jan 25, 2021
13.90
14.80
13.29
13.78
1,903,832
-0.12(-0.86%)
Jan 22, 2021
13.33
14.03
13.30
13.90
1,330,300
+0.64(+4.83%)
Jan 21, 2021
14.17
14.20
13.10
13.26
1,328,434
-0.64(-4.60%)
Jan 20, 2021
12.45
14.08
12.40
13.90
5,357,665
-0.06(-0.43%)
Jan 19, 2021
13.75
14.02
13.30
13.96
1,336,409
+0.97(+7.47%)
Jan 15, 2021
13.50
13.50
12.63
12.99
1,418,100
-0.58(-4.27%)
Jan 14, 2021
14.35
14.61
13.36
13.57
1,207,024
-0.83(-5.76%)
Jan 13, 2021
14.30
14.87
14.10
14.40
870,650
+0.31(+2.20%)
Jan 12, 2021
14.16
14.39
13.68
14.09
637,493
-0.01(-0.07%)
Jan 11, 2021
13.74
14.59
13.74
14.10
684,195
-0.04(-0.28%)
Jan 08, 2021
14.82
15.00
13.54
14.14
1,241,200
-0.99(-6.54%)
Jan 07, 2021
13.63
15.30
13.12
15.13
2,228,803
+1.94(+14.71%)
Jan 06, 2021
12.28
14.20
11.86
13.19
2,121,209
+0.76(+6.11%)
Jan 05, 2021
12.09
12.50
11.85
12.43
896,393
+0.19(+1.55%)
Jan 04, 2021
12.81
12.90
11.61
12.24
868,451
-0.49(-3.85%)
Dec 31, 2020
12.73
12.73
12.73
517,704
+0.05(+0.39%)
Dec 30, 2020
12.36
12.90
12.20
12.68
517,704
+0.20(+1.60%)
Dec 29, 2020
12.90
13.32
12.11
12.48
805,947
-0.72(-5.45%)
Dec 28, 2020
14.05
14.13
12.01
13.20
1,897,375
-0.64(-4.62%)
Dec 24, 2020
15.31
15.39
13.65
13.84
1,317,400
-1.23(-8.16%)
Dec 23, 2020
14.72
17.85
14.51
15.07
3,685,023
+1.71(+12.80%)
Dec 22, 2020
13.08
13.80
12.76
13.36
854,353
+0.25(+1.91%)
Dec 21, 2020
12.27
13.76
12.00
13.11
1,237,328
+0.63(+5.05%)
Dec 18, 2020
11.68
12.88
11.46
12.48
849,900
+1.00(+8.71%)
Dec 17, 2020
11.89
11.94
11.42
11.48
373,829
-0.24(-2.05%)
Dec 16, 2020
11.06
12.10
10.90
11.72
589,313
+0.54(+4.83%)
Dec 15, 2020
11.90
11.91
10.80
11.18
927,052
-0.94(-7.76%)
Dec 14, 2020
12.14
12.67
11.63
12.12
698,776
-0.22(-1.78%)
Dec 11, 2020
12.63
13.86
12.06
12.34
1,296,100
-0.10(-0.80%)
Dec 10, 2020
11.00
13.09
10.52
12.44
1,565,056
+1.40(+12.68%)
Dec 09, 2020
10.81
11.36
10.42
11.04
1,527,735
-0.25(-2.21%)
Dec 08, 2020
9.000
11.51
8.980
11.29
4,033,302
+2.27(+25.17%)
Dec 07, 2020
8.870
9.250
8.800
9.020
1,903,746
+1.29(+16.69%)
Dec 04, 2020
7.690
7.850
7.630
7.730
158,700
+0.09(+1.18%)
Dec 03, 2020
7.560
7.879
7.510
7.640
250,305
+0.04(+0.53%)
Dec 02, 2020
7.620
7.700
7.500
7.600
138,778
-0.02(-0.26%)
Dec 01, 2020
7.690
7.880
7.570
7.620
301,530
+0.03(+0.40%)
Nov 30, 2020
7.520
7.690
7.490
7.590
249,778
-0.06(-0.78%)
Nov 27, 2020
7.680
7.760
7.600
7.650
128,700
-0.03(-0.39%)
Nov 25, 2020
7.570
7.750
7.500
7.680
215,000
+0.06(+0.79%)
Nov 24, 2020
7.430
7.650
7.360
7.620
227,638
+0.19(+2.56%)
Nov 23, 2020
7.660
7.680
7.380
7.430
216,749
-0.14(-1.85%)
Nov 20, 2020
7.580
7.680
7.550
7.570
223,300
+0.01(+0.13%)
Nov 19, 2020
7.810
7.860
7.550
7.560
368,032
+0.00(+0.00%)
Nov 18, 2020
7.530
7.700
7.480
7.560
225,922
+0.04(+0.53%)
Nov 17, 2020
7.330
7.550
7.320
7.520
169,434
+0.10(+1.35%)
Nov 16, 2020
7.480
7.580
7.280
7.420
242,070
-0.07(-0.93%)
Nov 13, 2020
7.450
7.560
7.350
7.490
143,500
+0.09(+1.22%)
Nov 12, 2020
7.350
7.450
7.320
7.400
118,870
-0.03(-0.40%)
Nov 11, 2020
7.330
7.440
7.280
7.430
69,976
+0.11(+1.50%)
Nov 10, 2020
7.250
7.340
7.090
7.320
176,049
+0.01(+0.14%)
Nov 09, 2020
7.530
7.590
7.250
7.310
217,697
-0.05(-0.68%)
Nov 06, 2020
7.460
7.500
7.280
7.360
127,900
-0.11(-1.47%)
Nov 05, 2020
7.270
7.500
7.190
7.470
189,370
+0.22(+3.03%)
Nov 04, 2020
7.260
7.360
7.120
7.250
136,454
-0.01(-0.14%)
Nov 03, 2020
7.200
7.309
7.190
7.260
103,087
+0.18(+2.54%)
Nov 02, 2020
7.300
7.620
7.080
7.080
613,582
+0.15(+2.09%)
Oct 30, 2020
7.080
7.150
6.660
6.935
252,500
-0.23(-3.14%)
Oct 29, 2020
7.120
7.240
6.800
7.160
286,886
+0.00(+0.00%)
Oct 28, 2020
7.550
7.580
7.010
7.160
433,449
-0.49(-6.41%)
Oct 27, 2020
7.710
7.850
7.590
7.650
173,178
+0.01(+0.13%)
Oct 26, 2020
7.720
7.850
7.560
7.640
91,226
-0.20(-2.55%)
Oct 23, 2020
7.720
7.870
7.629
7.840
71,700
+0.12(+1.55%)
Oct 22, 2020
7.850
7.872
7.630
7.720
174,571
-0.09(-1.15%)
Oct 21, 2020
7.680
7.900
7.640
7.810
236,720
+0.20(+2.63%)
Oct 20, 2020
7.640
7.670
7.560
7.610
116,347
+0.05(+0.66%)
Oct 19, 2020
7.560
7.800
7.470
7.560
168,340
-0.02(-0.26%)
Oct 16, 2020
7.570
7.690
7.420
7.580
103,900
+0.01(+0.13%)
Oct 15, 2020
7.640
7.665
7.340
7.570
234,503
-0.21(-2.70%)
Oct 14, 2020
7.860
7.950
7.550
7.780
207,800
-0.10(-1.27%)
Oct 13, 2020
7.880
7.910
7.610
7.880
194,364
-0.08(-1.01%)
Oct 12, 2020
7.830
7.990
7.720
7.960
194,656
+0.10(+1.27%)
Oct 09, 2020
7.850
7.990
7.730
7.860
252,600
+0.07(+0.90%)
Oct 08, 2020
7.920
8.020
7.770
7.790
600,344
+0.15(+1.96%)
Oct 07, 2020
7.500
7.950
7.460
7.640
770,066
+0.81(+11.86%)
Oct 06, 2020
6.810
7.000
6.770
6.830
93,426
+0.01(+0.15%)
Oct 05, 2020
6.720
6.870
6.720
6.820
54,318
+0.11(+1.64%)
Oct 02, 2020
6.840
6.980
6.650
6.710
122,200
-0.30(-4.28%)
Oct 01, 2020
7.150
7.240
6.870
7.010
250,128
+0.03(+0.43%)
Sep 30, 2020
6.800
7.070
6.780
6.980
649,085
+0.66(+10.44%)
Sep 29, 2020
6.420
6.500
6.270
6.320
165,911
-0.19(-2.92%)
Sep 28, 2020
6.500
6.670
6.450
6.510
66,736
+0.07(+1.09%)
Sep 25, 2020
6.210
6.450
6.135
6.440
108,300
+0.22(+3.54%)
Sep 24, 2020
6.290
6.460
6.110
6.220
181,157
-0.08(-1.27%)
Sep 23, 2020
6.050
6.900
5.990
6.300
691,066
+0.21(+3.45%)
Sep 22, 2020
6.010
6.110
5.980
6.090
59,464
+0.06(+1.00%)
Sep 21, 2020
6.110
6.150
5.930
6.030
102,899
-0.27(-4.29%)
Sep 18, 2020
6.310
6.440
6.170
6.300
115,600
-0.02(-0.32%)
Sep 17, 2020
6.190
6.390
6.110
6.320
60,256
+0.04(+0.64%)
Sep 16, 2020
6.130
6.390
6.080
6.280
134,565
+0.14(+2.28%)
Sep 15, 2020
6.070
6.260
6.010
6.140
351,061
+0.17(+2.85%)
Sep 14, 2020
5.940
6.000
5.940
5.970
100,359
+0.06(+1.02%)
Sep 11, 2020
6.050
6.070
5.910
5.910
88,100
-0.14(-2.31%)
Sep 10, 2020
6.020
6.100
6.000
6.050
119,256
-0.04(-0.66%)
Sep 09, 2020
6.050
6.130
5.990
6.090
71,517
+0.07(+1.16%)
Sep 08, 2020
5.900
6.140
5.860
6.020
113,169
+0.03(+0.50%)
Sep 04, 2020
6.020
6.030
5.790
5.990
208,200
+0.00(+0.00%)
Sep 03, 2020
6.050
6.070
5.910
5.990
210,166
-0.14(-2.28%)
Sep 02, 2020
6.060
6.170
6.060
6.130
192,403
+0.04(+0.66%)
Sep 01, 2020
6.020
6.170
6.020
6.090
152,177
+0.01(+0.16%)
Aug 31, 2020
6.140
6.140
6.000
6.080
150,768
-0.03(-0.49%)
Aug 28, 2020
6.070
6.110
5.980
6.110
141,500
+0.08(+1.33%)
Aug 27, 2020
6.100
6.100
5.900
6.030
278,694
-0.08(-1.31%)
Aug 26, 2020
6.140
6.270
6.080
6.110
195,047
-0.06(-0.97%)
Aug 25, 2020
6.070
6.200
6.010
6.170
132,598
+0.08(+1.31%)
Aug 24, 2020
6.000
6.120
5.990
6.090
123,861
+0.13(+2.18%)
Aug 21, 2020
5.930
6.000
5.830
5.960
126,400
+0.01(+0.17%)
Aug 20, 2020
6.010
6.120
5.890
5.950
203,719
-0.15(-2.46%)
Aug 19, 2020
6.170
6.200
6.070
6.100
132,950
-0.05(-0.81%)
Aug 18, 2020
5.940
6.170
5.860
6.150
276,927
+0.21(+3.54%)
Aug 17, 2020
6.030
6.050
5.860
5.940
131,455
-0.07(-1.16%)
Aug 14, 2020
5.850
6.030
5.830
6.010
125,400
+0.10(+1.69%)
Aug 13, 2020
5.700
6.110
5.660
5.910
334,062
+0.29(+5.16%)
Aug 12, 2020
5.710
5.800
5.560
5.620
200,738
-0.09(-1.58%)
Aug 11, 2020
5.940
5.990
5.700
5.710
306,845
-0.26(-4.36%)
Aug 10, 2020
6.000
6.100
5.840
5.970
235,215
-0.13(-2.13%)
Aug 07, 2020
6.150
6.200
5.990
6.100
195,500
-0.10(-1.61%)
Aug 06, 2020
6.260
6.280
5.760
6.200
539,997
-0.08(-1.27%)
Aug 05, 2020
6.360
6.710
6.070
6.280
967,186
+0.05(+0.80%)
Aug 04, 2020
6.280
6.340
6.130
6.230
234,921
-0.02(-0.32%)
Aug 03, 2020
6.040
6.300
5.960
6.250
198,036
+0.30(+5.04%)
Jul 31, 2020
5.920
5.970
5.740
5.950
148,800
+0.03(+0.51%)
Jul 30, 2020
6.050
6.100
5.640
5.920
268,277
-0.16(-2.63%)
Jul 29, 2020
6.300
6.360
6.000
6.080
154,931
-0.27(-4.25%)
Jul 28, 2020
6.080
6.480
6.080
6.350
208,454
+0.22(+3.59%)
Jul 27, 2020
6.180
6.200
6.030
6.130
110,004
-0.04(-0.65%)
Jul 24, 2020
6.100
6.240
5.960
6.170
134,100
+0.05(+0.82%)
Jul 23, 2020
6.270
6.450
6.040
6.120
211,373
-0.24(-3.77%)
Jul 22, 2020
5.950
6.550
5.880
6.360
1,003,412
+0.69(+12.17%)
Jul 21, 2020
5.680
5.830
5.630
5.670
123,861
+0.03(+0.53%)
Jul 20, 2020
5.660
5.680
5.580
5.640
67,419
+0.00(+0.00%)
Jul 17, 2020
5.680
5.680
5.590
5.640
40,900
-0.02(-0.35%)
Jul 16, 2020
5.490
5.780
5.471
5.660
143,065
+0.14(+2.54%)
Jul 15, 2020
5.800
5.840
5.450
5.520
152,204
-0.32(-5.48%)
Jul 14, 2020
5.280
5.900
5.160
5.840
321,922
+0.53(+9.98%)
Jul 13, 2020
5.360
5.480
5.300
5.310
141,874
-0.01(-0.19%)
Jul 10, 2020
5.340
5.400
5.260
5.320
58,000
-0.05(-0.93%)
Jul 09, 2020
5.330
5.420
5.260
5.370
155,402
+0.05(+0.94%)
Jul 08, 2020
5.300
5.390
5.300
5.320
92,055
+0.02(+0.38%)
Jul 07, 2020
5.350
5.480
5.291
5.300
78,394
-0.06(-1.12%)
Jul 06, 2020
5.060
5.460
5.060
5.360
284,234
+0.30(+5.93%)
Jul 02, 2020
5.200
5.200
5.020
5.060
168,100
-0.06(-1.17%)
Jul 01, 2020
5.210
5.245
5.060
5.120
139,632
-0.11(-2.10%)
Jun 30, 2020
5.230
5.300
5.140
5.230
152,898
-0.02(-0.38%)
Jun 29, 2020
5.300
5.360
5.170
5.250
109,675
-0.12(-2.23%)
Jun 26, 2020
5.310
5.400
5.260
5.370
104,100
-0.01(-0.19%)
Jun 25, 2020
5.520
5.520
5.290
5.380
118,560
-0.16(-2.89%)
Jun 24, 2020
5.600
5.600
5.290
5.540
186,568
-0.16(-2.81%)
Jun 23, 2020
5.800
5.940
5.640
5.700
184,329
+0.15(+2.70%)
Jun 22, 2020
5.550
5.560
5.400
5.550
99,444
-0.06(-1.07%)
Jun 19, 2020
5.800
5.800
5.520
5.610
175,000
-0.08(-1.41%)
Jun 18, 2020
5.270
5.730
5.250
5.690
324,164
+0.32(+5.96%)
Jun 17, 2020
5.540
5.580
5.300
5.370
107,813
-0.22(-3.94%)
Jun 16, 2020
5.570
5.700
5.290
5.590
214,870
+0.17(+3.14%)
Jun 15, 2020
5.160
5.430
5.130
5.420
105,897
+0.12(+2.26%)
Jun 12, 2020
5.260
5.380
5.130
5.300
88,800
+0.19(+3.72%)
Jun 11, 2020
5.510
5.530
5.100
5.110
287,044
-0.68(-11.74%)
Jun 10, 2020
5.860
5.920
5.660
5.790
151,558
-0.20(-3.34%)
Jun 09, 2020
5.990
6.070
5.870
5.990
243,082
-0.21(-3.39%)
Jun 08, 2020
5.840
6.240
5.800
6.200
365,497
+0.42(+7.27%)
Jun 05, 2020
5.680
5.820
5.500
5.780
412,000
+0.23(+4.14%)
Jun 04, 2020
5.710
5.749
5.480
5.550
245,184
-0.08(-1.42%)
Jun 03, 2020
5.590
5.660
5.420
5.630
214,806
+0.12(+2.18%)
Jun 02, 2020
5.650
5.690
5.470
5.510
174,181
-0.10(-1.78%)
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.