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
Creative Realities Inc
(NQ:
CREX
)
3.260
-0.060 (-1.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
6.690
6.930
6.360
6.390
255,235
-0.33(-4.91%)
May 27, 2021
5.550
7.260
5.550
6.720
989,677
+1.29(+23.76%)
May 26, 2021
5.490
5.790
5.340
5.430
289,994
+0.09(+1.69%)
May 25, 2021
5.340
5.400
4.800
5.340
616,828
-0.45(-7.77%)
May 24, 2021
5.730
6.450
4.980
5.790
10,417,935
+1.86(+47.33%)
May 21, 2021
3.840
4.020
3.840
3.930
481,282
+0.12(+3.15%)
May 20, 2021
3.780
3.900
3.627
3.810
74,135
+0.09(+2.42%)
May 19, 2021
3.630
3.750
3.546
3.720
23,580
+0.15(+4.20%)
May 18, 2021
3.630
3.930
3.540
3.570
101,508
-0.03(-0.83%)
May 17, 2021
3.630
3.687
3.515
3.600
48,107
-0.12(-3.23%)
May 14, 2021
3.450
3.750
3.420
3.720
43,161
+0.30(+8.77%)
May 13, 2021
3.540
3.690
3.330
3.420
27,786
-0.12(-3.39%)
May 12, 2021
3.630
3.720
3.540
3.540
21,480
-0.12(-3.28%)
May 11, 2021
3.510
3.750
3.360
3.660
35,798
+0.06(+1.67%)
May 10, 2021
3.810
3.895
3.510
3.600
42,942
-0.09(-2.44%)
May 07, 2021
3.540
3.690
3.540
3.690
32,766
+0.21(+6.03%)
May 06, 2021
3.660
3.660
3.480
3.480
41,135
-0.18(-4.92%)
May 05, 2021
3.840
3.990
3.660
3.660
43,291
-0.21(-5.43%)
May 04, 2021
4.110
4.110
3.780
3.870
51,459
-0.27(-6.52%)
May 03, 2021
4.200
4.290
4.050
4.140
37,904
-0.06(-1.43%)
Apr 30, 2021
4.260
4.500
4.200
4.200
33,700
-0.18(-4.11%)
Apr 29, 2021
4.530
4.710
4.320
4.380
132,251
-0.03(-0.68%)
Apr 28, 2021
4.290
4.470
4.290
4.410
48,185
+0.21(+5.00%)
Apr 27, 2021
4.350
4.470
4.170
4.200
66,347
+0.00(+0.00%)
Apr 26, 2021
4.200
4.440
4.200
4.200
53,903
-0.18(-4.11%)
Apr 23, 2021
3.960
4.410
3.870
4.380
72,366
+0.54(+14.06%)
Apr 22, 2021
3.690
4.140
3.660
3.840
95,178
+0.12(+3.23%)
Apr 21, 2021
3.570
3.810
3.510
3.720
96,219
+0.09(+2.48%)
Apr 20, 2021
3.750
3.750
3.480
3.630
71,057
-0.06(-1.63%)
Apr 19, 2021
3.750
3.750
3.600
3.690
54,933
+0.06(+1.65%)
Apr 16, 2021
4.056
4.056
3.600
3.630
139,300
-0.42(-10.37%)
Apr 15, 2021
4.710
4.800
3.900
4.050
194,327
-0.60(-12.90%)
Apr 14, 2021
5.010
5.040
4.620
4.650
118,190
-0.39(-7.74%)
Apr 13, 2021
5.250
5.250
4.920
5.040
69,833
-0.03(-0.59%)
Apr 12, 2021
5.550
5.550
4.890
5.070
64,387
-0.42(-7.65%)
Apr 09, 2021
5.220
5.520
5.130
5.490
87,800
+0.36(+7.02%)
Apr 08, 2021
5.250
5.700
4.890
5.130
89,136
-0.09(-1.72%)
Apr 07, 2021
5.310
5.370
5.160
5.220
25,382
-0.15(-2.79%)
Apr 06, 2021
5.040
5.550
5.040
5.370
51,400
+0.15(+2.87%)
Apr 05, 2021
5.310
5.430
5.100
5.220
56,012
-0.09(-1.69%)
Apr 01, 2021
5.490
5.550
5.160
5.310
101,066
-0.18(-3.28%)
Mar 31, 2021
5.520
6.090
5.370
5.490
418,936
+0.36(+7.02%)
Mar 30, 2021
5.430
5.490
4.800
5.130
177,537
-0.39(-7.07%)
Mar 29, 2021
6.330
6.360
5.520
5.520
99,970
-0.48(-8.00%)
Mar 26, 2021
6.120
6.225
5.790
6.000
74,233
-0.06(-0.99%)
Mar 25, 2021
5.640
6.450
5.640
6.060
252,675
-0.15(-2.42%)
Mar 24, 2021
6.570
6.660
6.090
6.210
86,256
-0.21(-3.27%)
Mar 23, 2021
6.750
6.750
6.300
6.420
109,484
+0.00(+0.00%)
Mar 22, 2021
6.540
6.600
6.180
6.420
66,317
+0.15(+2.39%)
Mar 19, 2021
6.570
6.750
6.270
6.270
167,933
-0.42(-6.28%)
Mar 18, 2021
6.540
6.900
6.390
6.690
132,015
-0.09(-1.33%)
Mar 17, 2021
6.210
6.870
6.090
6.780
188,313
+0.48(+7.62%)
Mar 16, 2021
6.570
6.720
6.180
6.300
140,590
-0.42(-6.25%)
Mar 15, 2021
6.120
6.750
5.880
6.720
174,278
+0.60(+9.80%)
Mar 12, 2021
6.330
6.540
6.000
6.120
163,800
-0.21(-3.32%)
Mar 11, 2021
5.730
7.140
5.670
6.330
419,707
+0.66(+11.64%)
Mar 10, 2021
6.540
6.600
5.580
5.670
439,554
-0.81(-12.50%)
Mar 09, 2021
6.570
6.900
5.910
6.480
310,250
-0.06(-0.92%)
Mar 08, 2021
7.350
7.590
6.480
6.540
166,272
-0.96(-12.80%)
Mar 05, 2021
7.800
7.860
6.120
7.500
273,233
-0.45(-5.66%)
Mar 04, 2021
8.430
8.760
7.290
7.950
388,118
-0.60(-7.02%)
Mar 03, 2021
8.190
9.780
8.100
8.550
945,284
+0.48(+5.95%)
Mar 02, 2021
8.160
8.340
7.860
8.070
135,447
-0.06(-0.74%)
Mar 01, 2021
8.610
8.700
7.860
8.130
182,542
-0.09(-1.09%)
Feb 26, 2021
8.400
8.820
7.440
8.220
423,000
-0.18(-2.14%)
Feb 25, 2021
7.500
8.820
6.990
8.400
915,820
+0.63(+8.11%)
Feb 24, 2021
7.470
7.980
7.290
7.770
93,415
+0.30(+4.02%)
Feb 23, 2021
8.040
8.190
5.700
7.470
347,993
-0.90(-10.75%)
Feb 22, 2021
8.700
9.570
8.130
8.370
341,345
+0.21(+2.57%)
Feb 19, 2021
8.010
8.400
7.950
8.160
106,100
+0.39(+5.02%)
Feb 18, 2021
8.670
9.090
7.650
7.770
258,021
-1.17(-13.09%)
Feb 17, 2021
8.940
9.390
8.250
8.940
566,752
+1.26(+16.41%)
Feb 16, 2021
7.380
7.980
6.900
7.680
286,923
+0.93(+13.78%)
Feb 12, 2021
6.600
7.020
6.480
6.750
90,633
+0.15(+2.27%)
Feb 11, 2021
7.170
7.260
6.390
6.600
192,213
-0.63(-8.71%)
Feb 10, 2021
6.750
7.590
6.150
7.230
463,998
+0.90(+14.22%)
Feb 09, 2021
6.240
6.390
5.880
6.330
117,650
+0.12(+1.93%)
Feb 08, 2021
5.730
6.240
5.640
6.210
149,322
+0.48(+8.38%)
Feb 05, 2021
6.000
6.119
5.550
5.730
170,366
-0.39(-6.37%)
Feb 04, 2021
5.610
6.480
5.550
6.120
466,828
+0.90(+17.24%)
Feb 03, 2021
5.220
5.340
5.010
5.220
79,088
+0.12(+2.35%)
Feb 02, 2021
5.250
5.250
4.860
5.100
54,098
+0.06(+1.19%)
Feb 01, 2021
4.890
5.550
4.380
5.040
250,901
+0.33(+7.01%)
Jan 29, 2021
4.950
5.250
4.710
4.710
87,966
-0.21(-4.27%)
Jan 28, 2021
4.800
5.100
4.800
4.920
69,284
-0.03(-0.61%)
Jan 27, 2021
5.115
5.160
4.680
4.950
123,609
-0.21(-4.07%)
Jan 26, 2021
5.340
5.490
5.130
5.160
134,889
-0.12(-2.27%)
Jan 25, 2021
5.610
5.610
4.890
5.280
209,001
-0.27(-4.86%)
Jan 22, 2021
5.520
5.700
5.130
5.550
217,133
+0.27(+5.11%)
Jan 21, 2021
5.100
5.880
4.830
5.280
567,559
+0.45(+9.32%)
Jan 20, 2021
5.070
5.100
4.650
4.830
101,402
-0.09(-1.83%)
Jan 19, 2021
4.860
5.040
4.620
4.920
100,750
+0.18(+3.80%)
Jan 15, 2021
4.620
4.770
4.470
4.740
95,266
+0.12(+2.60%)
Jan 14, 2021
4.380
4.620
4.350
4.620
86,532
+0.24(+5.48%)
Jan 13, 2021
4.320
4.410
4.260
4.380
36,515
+0.06(+1.39%)
Jan 12, 2021
4.230
4.410
4.140
4.320
60,459
+0.06(+1.41%)
Jan 11, 2021
4.410
4.500
4.230
4.260
65,725
-0.15(-3.40%)
Jan 08, 2021
4.500
4.530
4.290
4.410
67,633
-0.09(-2.00%)
Jan 07, 2021
4.470
4.620
4.351
4.500
116,709
+0.18(+4.17%)
Jan 06, 2021
4.350
4.770
4.290
4.320
106,920
-0.33(-7.10%)
Jan 05, 2021
4.650
4.650
4.080
4.650
274,937
+0.00(+0.00%)
Jan 04, 2021
3.990
5.850
3.900
4.650
2,493,778
+0.78(+20.16%)
Dec 31, 2020
3.870
3.870
3.870
115,911
-0.30(-7.19%)
Dec 30, 2020
4.050
4.290
4.050
4.170
115,911
+0.21(+5.30%)
Dec 29, 2020
4.410
4.410
3.750
3.960
204,288
-0.48(-10.81%)
Dec 28, 2020
3.630
5.010
3.600
4.440
588,372
+0.54(+13.85%)
Dec 24, 2020
4.020
4.050
3.632
3.900
288,666
+0.24(+6.56%)
Dec 23, 2020
3.390
3.690
3.360
3.660
228,518
+0.33(+9.91%)
Dec 22, 2020
3.240
3.450
3.210
3.330
66,179
+0.06(+1.83%)
Dec 21, 2020
3.300
3.390
3.180
3.270
113,408
-0.06(-1.80%)
Dec 18, 2020
3.330
3.480
3.330
3.330
60,866
+0.03(+0.91%)
Dec 17, 2020
3.480
3.510
3.300
3.300
79,609
-0.18(-5.17%)
Dec 16, 2020
3.510
3.600
3.420
3.480
59,547
-0.15(-4.13%)
Dec 15, 2020
3.900
3.900
3.510
3.630
189,597
-0.39(-9.70%)
Dec 14, 2020
3.630
4.500
3.570
4.020
1,531,583
+0.57(+16.52%)
Dec 11, 2020
3.180
3.600
3.150
3.450
303,266
+0.30(+9.52%)
Dec 10, 2020
3.210
3.270
3.150
3.150
40,011
-0.12(-3.67%)
Dec 09, 2020
3.360
3.360
3.210
3.270
34,748
-0.09(-2.68%)
Dec 08, 2020
3.300
3.420
3.210
3.360
75,442
+0.09(+2.75%)
Dec 07, 2020
3.150
3.600
3.120
3.270
209,212
+0.09(+2.83%)
Dec 04, 2020
3.240
3.330
3.120
3.180
57,933
-0.06(-1.85%)
Dec 03, 2020
3.240
3.300
3.030
3.240
53,379
+0.06(+1.89%)
Dec 02, 2020
3.150
3.270
3.000
3.180
101,269
-0.18(-5.36%)
Dec 01, 2020
3.510
3.570
3.150
3.360
234,549
-0.36(-9.68%)
Nov 30, 2020
3.090
3.990
3.030
3.720
631,640
+0.63(+20.39%)
Nov 27, 2020
3.060
3.150
2.970
3.090
65,100
+0.12(+4.04%)
Nov 25, 2020
3.000
3.000
2.885
2.970
24,866
+0.03(+1.02%)
Nov 24, 2020
2.991
3.030
2.850
2.940
51,693
+0.03(+1.14%)
Nov 23, 2020
2.698
2.910
2.670
2.907
99,836
+0.18(+6.58%)
Nov 20, 2020
2.640
2.775
2.583
2.728
65,133
+0.01(+0.52%)
Nov 19, 2020
2.657
2.744
2.645
2.713
24,534
+0.01(+0.50%)
Nov 18, 2020
2.790
2.790
2.640
2.700
29,201
+0.00(+0.00%)
Nov 17, 2020
2.760
2.760
2.640
2.700
35,615
-0.04(-1.64%)
Nov 16, 2020
2.850
2.850
2.702
2.745
77,833
-0.08(-2.97%)
Nov 13, 2020
2.706
3.120
2.679
2.829
136,666
-0.26(-8.45%)
Nov 12, 2020
3.030
3.150
2.880
3.090
122,570
+0.12(+4.04%)
Nov 11, 2020
3.030
3.090
2.970
2.970
41,867
+0.09(+3.13%)
Nov 10, 2020
3.060
3.060
2.820
2.880
43,223
-0.12(-4.00%)
Nov 09, 2020
3.150
3.150
2.940
3.000
43,617
-0.06(-1.96%)
Nov 06, 2020
2.970
3.150
2.970
3.060
22,866
+0.00(+0.00%)
Nov 05, 2020
3.090
3.150
3.030
3.060
23,864
+0.03(+0.99%)
Nov 04, 2020
3.120
3.120
3.000
3.030
9,627
-0.04(-1.35%)
Nov 03, 2020
2.820
3.120
2.790
3.071
50,626
+0.25(+8.91%)
Nov 02, 2020
2.910
2.940
2.790
2.820
32,144
-0.09(-3.08%)
Oct 30, 2020
3.090
3.105
2.746
2.910
89,933
-0.21(-6.74%)
Oct 29, 2020
3.150
3.150
3.030
3.120
27,795
+0.03(+0.97%)
Oct 28, 2020
3.210
3.330
3.030
3.090
68,971
-0.15(-4.63%)
Oct 27, 2020
3.240
3.300
3.120
3.240
57,001
-0.12(-3.57%)
Oct 26, 2020
3.510
3.510
3.090
3.360
183,197
-0.18(-5.08%)
Oct 23, 2020
3.180
3.660
3.120
3.540
363,900
+0.36(+11.32%)
Oct 22, 2020
3.180
3.210
3.120
3.180
20,768
+0.03(+0.95%)
Oct 21, 2020
3.360
3.360
3.150
3.150
53,430
-0.12(-3.67%)
Oct 20, 2020
3.270
3.330
3.150
3.270
57,189
-0.03(-0.91%)
Oct 19, 2020
3.270
3.360
3.090
3.300
90,848
+0.03(+0.92%)
Oct 16, 2020
3.360
3.390
3.240
3.270
40,300
-0.12(-3.54%)
Oct 15, 2020
3.450
3.450
3.180
3.390
55,340
+0.09(+2.73%)
Oct 14, 2020
3.300
3.450
3.240
3.300
81,694
-0.09(-2.65%)
Oct 13, 2020
3.510
3.540
3.210
3.390
138,460
-0.12(-3.42%)
Oct 12, 2020
3.270
4.020
3.090
3.510
529,356
+0.33(+10.38%)
Oct 09, 2020
3.210
3.240
3.150
3.180
21,000
+0.03(+0.95%)
Oct 08, 2020
3.270
3.270
3.090
3.150
31,090
-0.03(-0.94%)
Oct 07, 2020
3.060
3.180
3.060
3.180
24,020
+0.15(+4.95%)
Oct 06, 2020
3.120
3.230
3.030
3.030
35,827
-0.09(-2.88%)
Oct 05, 2020
3.270
3.270
3.090
3.120
25,511
-0.12(-3.70%)
Oct 02, 2020
3.180
3.300
3.090
3.240
31,066
-0.03(-0.92%)
Oct 01, 2020
3.000
3.420
2.850
3.270
141,297
+0.33(+11.22%)
Sep 30, 2020
2.970
3.060
2.910
2.940
27,321
+0.00(+0.00%)
Sep 29, 2020
3.090
3.090
2.865
2.940
77,291
-0.15(-4.85%)
Sep 28, 2020
3.120
3.194
3.000
3.090
53,030
-0.06(-1.90%)
Sep 25, 2020
3.090
3.180
3.000
3.150
37,366
-0.03(-0.94%)
Sep 24, 2020
3.270
3.720
3.000
3.180
68,197
-0.12(-3.64%)
Sep 23, 2020
3.330
3.450
3.180
3.300
65,928
+0.00(+0.00%)
Sep 22, 2020
3.390
3.480
3.300
3.300
12,628
-0.09(-2.65%)
Sep 21, 2020
3.450
3.480
3.210
3.390
63,760
+0.06(+1.80%)
Sep 18, 2020
3.450
3.450
3.240
3.330
53,900
-0.06(-1.77%)
Sep 17, 2020
3.330
3.600
3.240
3.390
60,656
+0.06(+1.80%)
Sep 16, 2020
3.330
3.390
3.300
3.330
9,298
-0.03(-0.89%)
Sep 15, 2020
3.360
3.480
3.330
3.360
29,544
+0.00(+0.00%)
Sep 14, 2020
3.210
3.360
3.210
3.360
12,040
+0.12(+3.70%)
Sep 11, 2020
3.270
3.300
3.150
3.240
15,600
-0.03(-0.92%)
Sep 10, 2020
3.540
3.540
3.240
3.270
32,056
-0.21(-6.03%)
Sep 09, 2020
3.360
3.510
3.240
3.480
44,091
+0.24(+7.41%)
Sep 08, 2020
3.063
3.360
3.063
3.240
31,732
+0.06(+1.89%)
Sep 04, 2020
3.450
3.540
3.090
3.180
79,400
-0.33(-9.40%)
Sep 03, 2020
3.420
3.690
3.420
3.510
55,655
+0.06(+1.74%)
Sep 02, 2020
4.080
4.110
3.450
3.450
121,443
-0.63(-15.44%)
Sep 01, 2020
4.140
4.200
4.080
4.080
44,216
-0.06(-1.45%)
Aug 31, 2020
4.140
4.230
4.080
4.140
34,098
+0.00(+0.00%)
Aug 28, 2020
4.260
4.455
4.140
4.140
37,833
-0.12(-2.82%)
Aug 27, 2020
4.170
4.590
4.110
4.260
63,278
+0.06(+1.43%)
Aug 26, 2020
4.170
4.410
4.170
4.200
37,159
-0.09(-2.10%)
Aug 25, 2020
4.230
4.290
4.110
4.290
28,827
+0.06(+1.42%)
Aug 24, 2020
4.530
4.620
4.200
4.230
249,545
-0.30(-6.62%)
Aug 21, 2020
4.920
5.040
4.500
4.530
134,666
-0.42(-8.48%)
Aug 20, 2020
4.920
5.220
4.830
4.950
65,088
-0.12(-2.37%)
Aug 19, 2020
5.010
5.340
4.890
5.070
73,253
-0.06(-1.17%)
Aug 18, 2020
5.400
5.400
5.100
5.130
48,124
-0.27(-5.00%)
Aug 17, 2020
5.250
5.490
4.890
5.400
128,412
+0.09(+1.69%)
Aug 14, 2020
6.090
6.120
5.250
5.310
312,333
-1.50(-22.03%)
Aug 13, 2020
6.870
7.290
6.750
6.810
258,599
-0.06(-0.87%)
Aug 12, 2020
6.840
6.960
6.630
6.870
106,586
+0.03(+0.44%)
Aug 11, 2020
7.230
7.320
6.840
6.840
89,694
-0.42(-5.79%)
Aug 10, 2020
7.050
7.920
6.780
7.260
435,061
+0.45(+6.61%)
Aug 07, 2020
6.900
6.930
6.530
6.810
134,466
-0.09(-1.30%)
Aug 06, 2020
7.080
7.140
6.720
6.900
277,811
+0.06(+0.88%)
Aug 05, 2020
7.050
7.080
6.690
6.840
195,168
+0.15(+2.24%)
Aug 04, 2020
6.780
6.930
6.660
6.690
51,004
-0.15(-2.19%)
Aug 03, 2020
6.780
6.900
6.540
6.840
72,903
+0.12(+1.79%)
Jul 31, 2020
7.020
7.140
6.480
6.720
169,966
-0.42(-5.88%)
Jul 30, 2020
6.810
7.230
6.660
7.140
136,994
+0.33(+4.85%)
Jul 29, 2020
6.810
6.930
6.660
6.810
76,372
+0.00(+0.00%)
Jul 28, 2020
6.780
7.020
6.720
6.810
70,044
+0.00(+0.00%)
Jul 27, 2020
6.690
6.990
6.630
6.810
45,741
+0.06(+0.89%)
Jul 24, 2020
6.780
6.975
6.570
6.750
94,166
-0.15(-2.17%)
Jul 23, 2020
6.960
7.290
6.840
6.900
127,342
-0.03(-0.43%)
Jul 22, 2020
7.200
7.350
6.720
6.930
443,642
+0.15(+2.21%)
Jul 21, 2020
6.810
6.900
6.540
6.780
79,509
+0.00(+0.00%)
Jul 20, 2020
6.750
6.960
6.480
6.780
94,486
+0.12(+1.80%)
Jul 17, 2020
6.810
6.885
6.510
6.660
73,200
+0.03(+0.45%)
Jul 16, 2020
6.660
7.110
6.480
6.630
159,235
-0.12(-1.78%)
Jul 15, 2020
7.140
7.290
6.450
6.750
265,065
-0.33(-4.66%)
Jul 14, 2020
6.660
7.290
6.180
7.080
276,125
+0.75(+11.85%)
Jul 13, 2020
7.470
7.500
6.060
6.330
202,556
-1.05(-14.23%)
Jul 10, 2020
6.990
7.470
6.870
7.380
338,166
+0.63(+9.33%)
Jul 09, 2020
6.750
6.840
6.450
6.750
66,939
+0.00(+0.00%)
Jul 08, 2020
6.660
6.900
6.360
6.750
132,864
+0.00(+0.00%)
Jul 07, 2020
6.930
6.990
6.540
6.750
83,081
-0.18(-2.60%)
Jul 06, 2020
6.870
7.110
6.660
6.930
97,464
+0.09(+1.32%)
Jul 02, 2020
7.110
7.207
6.540
6.840
123,666
-0.33(-4.60%)
Jul 01, 2020
7.500
7.590
6.780
7.170
132,968
-0.30(-4.02%)
Jun 30, 2020
7.710
7.800
7.350
7.470
113,895
-0.33(-4.23%)
Jun 29, 2020
8.130
8.190
7.650
7.800
127,516
-0.39(-4.76%)
Jun 26, 2020
8.250
8.250
7.845
8.190
65,566
-0.18(-2.15%)
Jun 25, 2020
8.130
8.370
7.680
8.370
169,138
+0.18(+2.20%)
Jun 24, 2020
8.460
8.460
7.800
8.190
150,617
-0.30(-3.53%)
Jun 23, 2020
8.910
8.910
8.100
8.490
310,541
+0.09(+1.07%)
Jun 22, 2020
8.040
8.850
7.950
8.400
249,363
+0.15(+1.82%)
Jun 19, 2020
8.250
8.520
7.950
8.250
165,700
-0.03(-0.36%)
Jun 18, 2020
8.250
8.970
7.950
8.280
216,798
-0.12(-1.43%)
Jun 17, 2020
9.690
10.44
8.190
8.400
929,747
-1.08(-11.39%)
Jun 16, 2020
8.040
10.89
7.530
9.480
1,965,624
+1.53(+19.25%)
Jun 15, 2020
7.590
8.280
7.350
7.950
163,133
+0.36(+4.74%)
Jun 12, 2020
7.740
8.074
7.290
7.590
169,933
-0.06(-0.78%)
Jun 11, 2020
8.760
8.850
7.500
7.650
361,423
-1.32(-14.72%)
Jun 10, 2020
9.180
9.210
8.700
8.970
153,443
-0.33(-3.55%)
Jun 09, 2020
9.630
9.745
8.940
9.300
265,894
-0.66(-6.63%)
Jun 08, 2020
9.390
10.50
8.790
9.960
931,876
+1.14(+12.93%)
Jun 05, 2020
9.660
10.05
8.430
8.820
448,433
-0.66(-6.96%)
Jun 04, 2020
8.250
10.47
8.100
9.480
1,521,578
+1.17(+14.08%)
Jun 03, 2020
7.680
9.720
7.500
8.310
1,605,564
+0.54(+6.95%)
Jun 02, 2020
7.200
8.250
6.930
7.770
642,317
+0.48(+6.58%)
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.