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
Epsilon Energy
(NQ:
EPSN
)
5.410
+0.030 (+0.56%)
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
6.502
6.630
6.337
6.383
349,960
-0.12(-1.83%)
May 27, 2022
6.484
6.538
6.461
6.502
222,489
+0.05(+0.85%)
May 26, 2022
6.264
6.493
6.264
6.447
387,166
+0.18(+2.92%)
May 25, 2022
6.429
6.621
6.017
6.264
492,531
-0.11(-1.72%)
May 24, 2022
6.301
6.474
6.200
6.374
100,494
+0.05(+0.72%)
May 23, 2022
6.401
6.548
6.182
6.328
529,569
-0.04(-0.57%)
May 20, 2022
6.420
6.465
6.310
6.365
80,527
-0.05(-0.85%)
May 19, 2022
6.255
6.456
6.183
6.420
143,942
+0.10(+1.59%)
May 18, 2022
6.420
6.502
6.218
6.319
211,710
-0.08(-1.29%)
May 17, 2022
6.557
6.639
6.337
6.401
265,003
-0.03(-0.43%)
May 16, 2022
6.401
6.602
6.401
6.429
220,575
+0.03(+0.43%)
May 13, 2022
6.447
6.584
6.374
6.401
251,056
+0.03(+0.43%)
May 12, 2022
6.529
6.566
6.328
6.374
234,995
+0.00(+0.00%)
May 11, 2022
6.410
6.593
6.351
6.374
178,892
+0.03(+0.43%)
May 10, 2022
6.392
6.795
6.337
6.346
113,878
-0.05(-0.72%)
May 09, 2022
6.639
6.667
6.273
6.392
206,248
-0.35(-5.16%)
May 06, 2022
6.804
6.977
6.127
6.740
107,284
-0.07(-1.07%)
May 05, 2022
7.041
7.288
6.429
6.813
203,305
-0.31(-4.36%)
May 04, 2022
7.032
7.307
7.014
7.124
345,746
+0.23(+3.32%)
May 03, 2022
6.740
6.996
6.401
6.895
337,355
+0.16(+2.31%)
May 02, 2022
6.667
6.930
6.667
6.740
255,761
-0.03(-0.41%)
Apr 29, 2022
6.859
6.908
6.721
6.767
117,938
-0.09(-1.33%)
Apr 28, 2022
6.630
6.859
6.584
6.859
182,496
+0.23(+3.45%)
Apr 27, 2022
6.529
6.630
6.468
6.630
177,790
+0.11(+1.68%)
Apr 26, 2022
6.557
6.630
6.438
6.520
85,108
-0.07(-1.11%)
Apr 25, 2022
6.575
6.712
6.273
6.593
173,329
-0.11(-1.64%)
Apr 22, 2022
6.602
6.795
6.420
6.703
129,703
+0.09(+1.38%)
Apr 21, 2022
6.968
7.038
6.511
6.612
281,401
-0.19(-2.82%)
Apr 20, 2022
6.667
6.813
6.502
6.804
68,980
+0.22(+3.33%)
Apr 19, 2022
6.703
6.776
6.484
6.584
112,059
-0.12(-1.77%)
Apr 18, 2022
6.328
6.831
6.289
6.703
504,258
+0.48(+7.79%)
Apr 14, 2022
5.935
6.477
5.898
6.218
443,104
+0.27(+4.62%)
Apr 13, 2022
5.633
5.944
5.620
5.944
63,753
+0.34(+6.04%)
Apr 12, 2022
5.816
5.898
5.542
5.606
103,724
-0.16(-2.70%)
Apr 11, 2022
6.008
6.026
5.734
5.761
114,677
-0.15(-2.48%)
Apr 08, 2022
5.770
5.926
5.770
5.907
113,594
+0.15(+2.54%)
Apr 07, 2022
5.816
5.963
5.706
5.761
25,452
-0.03(-0.47%)
Apr 06, 2022
5.889
5.926
5.779
5.789
43,188
-0.10(-1.71%)
Apr 05, 2022
6.008
6.035
5.816
5.889
43,084
-0.09(-1.53%)
Apr 04, 2022
6.036
6.036
5.816
5.981
55,839
+0.02(+0.31%)
Apr 01, 2022
5.907
6.025
5.889
5.962
104,960
+0.06(+1.09%)
Mar 31, 2022
5.898
5.944
5.853
5.898
63,419
+0.00(+0.00%)
Mar 30, 2022
5.853
5.935
5.833
5.898
68,142
+0.12(+2.06%)
Mar 29, 2022
5.624
5.807
5.624
5.779
46,127
+0.16(+2.93%)
Mar 28, 2022
5.917
5.917
5.514
5.615
165,193
-0.35(-5.83%)
Mar 25, 2022
5.414
5.967
5.414
5.962
275,770
+0.57(+10.51%)
Mar 24, 2022
5.075
5.441
5.030
5.395
106,667
+0.44(+8.86%)
Mar 23, 2022
5.121
5.238
4.920
4.956
73,479
-0.25(-4.75%)
Mar 22, 2022
5.185
5.304
5.130
5.203
27,122
+0.02(+0.35%)
Mar 21, 2022
5.350
5.487
5.121
5.185
125,983
-0.17(-3.24%)
Mar 18, 2022
5.158
5.505
5.124
5.359
202,243
+0.15(+2.81%)
Mar 17, 2022
5.203
5.331
5.176
5.212
52,709
+0.11(+2.15%)
Mar 16, 2022
5.112
5.332
5.094
5.103
15,626
+0.05(+0.90%)
Mar 15, 2022
5.203
5.203
4.966
5.057
22,084
-0.16(-2.98%)
Mar 14, 2022
5.496
5.496
4.920
5.212
102,096
-0.27(-5.00%)
Mar 11, 2022
5.496
5.631
5.395
5.487
34,224
-0.01(-0.17%)
Mar 10, 2022
5.395
5.624
5.395
5.496
74,438
+0.15(+2.73%)
Mar 09, 2022
5.743
5.802
5.267
5.350
93,466
-0.37(-6.40%)
Mar 08, 2022
5.834
6.337
5.587
5.715
339,335
+0.21(+3.82%)
Mar 07, 2022
5.578
5.715
5.441
5.505
409,538
+0.11(+2.08%)
Mar 04, 2022
5.420
5.538
5.257
5.393
90,959
-0.03(-0.50%)
Mar 03, 2022
5.429
5.502
5.420
5.420
34,219
+0.00(+0.00%)
Mar 02, 2022
5.429
5.475
5.398
5.420
31,962
+0.01(+0.17%)
Mar 01, 2022
5.475
5.475
5.393
5.411
40,142
-0.05(-0.99%)
Feb 28, 2022
5.248
5.475
5.248
5.465
23,817
+0.14(+2.72%)
Feb 25, 2022
5.348
5.393
5.266
5.321
18,238
+0.00(+0.09%)
Feb 24, 2022
5.076
5.520
5.076
5.316
63,745
+0.17(+3.34%)
Feb 23, 2022
5.140
5.212
5.059
5.144
17,475
+0.05(+0.98%)
Feb 22, 2022
5.239
5.239
5.031
5.094
9,128
-0.14(-2.59%)
Feb 18, 2022
5.230
0
+0.03(+0.52%)
Feb 17, 2022
5.303
5.303
5.203
5.203
9,374
-0.05(-0.86%)
Feb 16, 2022
5.131
5.248
5.113
5.248
6,864
+0.05(+0.87%)
Feb 15, 2022
5.113
5.248
5.113
5.203
5,448
+0.09(+1.77%)
Feb 14, 2022
5.230
5.248
5.067
5.113
7,235
-0.14(-2.59%)
Feb 11, 2022
5.248
5.248
5.089
5.248
16,028
+0.01(+0.17%)
Feb 10, 2022
5.158
5.248
5.158
5.239
5,455
+0.10(+1.94%)
Feb 09, 2022
5.147
5.147
5.040
5.140
5,317
+0.11(+2.16%)
Feb 08, 2022
5.140
5.158
5.007
5.031
10,549
-0.19(-3.64%)
Feb 07, 2022
5.158
5.221
5.158
5.221
24,589
+0.07(+1.41%)
Feb 04, 2022
5.049
5.158
5.049
5.149
4,424
+0.12(+2.34%)
Feb 03, 2022
5.158
5.235
4.796
5.031
30,123
-0.22(-4.14%)
Feb 02, 2022
5.303
5.489
5.212
5.248
43,896
+0.00(+0.00%)
Feb 01, 2022
4.868
5.248
4.859
5.248
75,440
+0.23(+4.50%)
Jan 31, 2022
4.932
5.022
5.022
34,095
+0.08(+1.65%)
Jan 28, 2022
4.841
4.959
4.841
4.941
5,413
+0.04(+0.83%)
Jan 27, 2022
4.819
4.953
4.819
4.900
4,401
-0.03(-0.64%)
Jan 26, 2022
5.013
5.013
4.904
4.932
10,603
-0.08(-1.62%)
Jan 25, 2022
4.678
5.140
4.561
5.013
20,167
+0.36(+7.78%)
Jan 24, 2022
4.850
5.004
4.588
4.651
31,803
-0.41(-8.05%)
Jan 21, 2022
5.122
5.122
5.049
5.058
13,069
-0.08(-1.58%)
Jan 20, 2022
5.248
5.248
5.131
5.140
13,727
-0.04(-0.70%)
Jan 19, 2022
5.248
5.248
5.131
5.176
27,245
-0.05(-0.87%)
Jan 18, 2022
5.203
5.248
5.203
5.221
82,808
+0.09(+1.69%)
Jan 14, 2022
5.134
0
-0.06(-1.07%)
Jan 13, 2022
5.194
5.194
5.158
5.190
8,061
+0.07(+1.33%)
Jan 12, 2022
5.203
5.248
5.122
5.122
45,019
-0.05(-1.05%)
Jan 11, 2022
5.203
5.203
5.122
5.176
34,801
+0.00(+0.00%)
Jan 10, 2022
5.094
5.176
4.986
5.176
36,474
+0.05(+1.06%)
Jan 07, 2022
5.176
5.176
5.076
5.122
3,154
+0.05(+0.89%)
Jan 06, 2022
5.085
5.149
5.076
5.076
6,010
-0.01(-0.25%)
Jan 05, 2022
5.126
5.203
5.076
5.089
15,553
+0.01(+0.25%)
Jan 04, 2022
5.167
5.203
5.067
5.076
13,630
-0.13(-2.43%)
Jan 03, 2022
5.050
5.203
5.050
5.203
15,968
+0.06(+1.23%)
Dec 31, 2021
5.094
5.140
5.013
5.140
16,904
+0.02(+0.35%)
Dec 30, 2021
5.122
5.122
5.085
5.122
6,153
+0.06(+1.25%)
Dec 29, 2021
5.221
5.221
5.031
5.058
17,113
-0.10(-1.93%)
Dec 28, 2021
4.660
5.203
4.660
5.158
71,307
+0.50(+10.68%)
Dec 27, 2021
4.796
4.850
4.660
4.660
9,988
-0.11(-2.28%)
Dec 23, 2021
4.633
4.776
4.633
4.769
3,986
+0.11(+2.33%)
Dec 22, 2021
4.932
4.932
4.616
4.660
12,999
-0.01(-0.19%)
Dec 21, 2021
4.932
4.932
4.579
4.669
36,585
-0.05(-1.15%)
Dec 20, 2021
4.814
4.868
4.723
4.723
19,277
-0.15(-3.15%)
Dec 17, 2021
4.805
4.932
4.805
4.877
10,560
+0.07(+1.51%)
Dec 16, 2021
4.877
4.895
4.805
4.805
5,115
-0.02(-0.38%)
Dec 15, 2021
4.814
4.886
4.805
4.823
7,713
+0.00(+0.00%)
Dec 14, 2021
4.859
4.877
4.812
4.823
9,813
-0.08(-1.66%)
Dec 13, 2021
5.004
5.131
4.897
4.904
14,137
-0.07(-1.45%)
Dec 10, 2021
5.131
5.158
4.896
4.977
9,116
+0.08(+1.66%)
Dec 09, 2021
5.004
5.004
4.823
4.895
10,936
-0.11(-2.17%)
Dec 08, 2021
5.031
5.049
4.941
5.004
7,368
+0.04(+0.73%)
Dec 07, 2021
4.895
4.968
4.805
4.968
13,544
+0.20(+4.17%)
Dec 06, 2021
4.823
4.886
4.678
4.769
18,292
-0.10(-2.04%)
Dec 03, 2021
4.923
4.968
4.769
4.868
26,897
-0.03(-0.55%)
Dec 02, 2021
4.932
4.977
4.823
4.895
58,265
+0.07(+1.50%)
Dec 01, 2021
4.977
4.977
4.796
4.823
45,888
-0.14(-2.91%)
Nov 30, 2021
4.886
4.886
4.868
4.968
33,134
+0.14(+2.81%)
Nov 29, 2021
4.742
4.886
4.633
4.832
31,785
+0.04(+0.75%)
Nov 26, 2021
4.714
4.796
4.634
4.796
4,086
+0.14(+2.91%)
Nov 24, 2021
4.651
4.660
4.633
4.660
5,816
+0.06(+1.38%)
Nov 23, 2021
4.624
4.651
4.533
4.597
44,257
-0.02(-0.39%)
Nov 22, 2021
4.660
4.669
4.588
4.615
23,888
-0.07(-1.54%)
Nov 19, 2021
4.669
4.696
4.642
4.687
11,663
-0.02(-0.38%)
Nov 18, 2021
4.723
4.760
4.705
4.705
16,869
-0.03(-0.57%)
Nov 17, 2021
4.760
4.814
4.651
4.733
31,200
-0.12(-2.43%)
Nov 16, 2021
4.814
4.850
4.760
4.850
18,497
+0.07(+1.52%)
Nov 15, 2021
4.977
5.109
4.760
4.778
42,875
-0.26(-5.21%)
Nov 12, 2021
5.022
5.058
5.022
5.040
8,024
-0.01(-0.18%)
Nov 11, 2021
5.076
5.185
5.018
5.049
6,555
-0.04(-0.71%)
Nov 10, 2021
5.194
5.085
5.085
15,592
-0.11(-2.09%)
Nov 09, 2021
5.104
5.238
5.104
5.194
14,818
-0.01(-0.17%)
Nov 08, 2021
5.113
5.248
5.113
5.203
49,930
+0.09(+1.77%)
Nov 05, 2021
5.113
5.158
5.067
5.113
11,229
+0.07(+1.44%)
Nov 04, 2021
5.067
5.158
5.017
5.040
10,801
-0.03(-0.54%)
Nov 03, 2021
4.914
5.117
4.910
5.067
13,359
+0.09(+1.82%)
Nov 02, 2021
5.131
5.165
4.895
4.977
39,125
-0.12(-2.31%)
Nov 01, 2021
5.140
4.914
5.049
5.094
13,229
+0.18(+3.68%)
Oct 29, 2021
4.986
5.122
4.914
4.914
13,107
-0.10(-1.99%)
Oct 28, 2021
5.049
5.152
4.909
5.013
30,200
-0.03(-0.54%)
Oct 27, 2021
5.022
5.113
4.977
5.040
22,579
-0.03(-0.54%)
Oct 26, 2021
5.004
5.067
40,676
+0.09(+1.82%)
Oct 25, 2021
4.977
5.167
4.977
4.977
36,511
-0.05(-1.08%)
Oct 22, 2021
5.131
5.203
4.977
5.031
22,655
-0.10(-1.94%)
Oct 21, 2021
5.221
5.230
5.069
5.131
10,106
-0.08(-1.56%)
Oct 20, 2021
5.122
5.212
5.058
5.212
4,721
+0.11(+2.13%)
Oct 19, 2021
5.036
5.194
5.013
5.104
29,060
+0.07(+1.44%)
Oct 18, 2021
5.140
5.248
5.004
5.031
26,425
-0.05(-1.07%)
Oct 15, 2021
5.230
5.248
5.067
5.085
22,749
-0.15(-2.94%)
Oct 14, 2021
5.239
5.248
5.179
5.239
16,231
+0.05(+0.87%)
Oct 13, 2021
5.248
5.384
5.194
5.194
13,989
-0.05(-1.03%)
Oct 12, 2021
5.230
5.334
5.212
5.248
15,306
+0.02(+0.35%)
Oct 11, 2021
5.248
5.294
5.185
5.230
35,162
-0.02(-0.34%)
Oct 08, 2021
5.214
5.525
5.212
5.248
43,690
+0.04(+0.69%)
Oct 07, 2021
5.248
5.257
5.212
5.212
27,769
-0.04(-0.69%)
Oct 06, 2021
5.239
5.366
5.123
5.248
51,163
+0.02(+0.35%)
Oct 05, 2021
5.239
5.429
5.077
5.230
111,060
+0.07(+1.40%)
Oct 04, 2021
5.248
5.440
4.977
5.158
129,546
-0.36(-6.56%)
Oct 01, 2021
6.108
6.153
5.484
5.520
300,393
-0.31(-5.28%)
Sep 30, 2021
4.977
5.900
4.950
5.827
255,407
+0.90(+18.38%)
Sep 29, 2021
4.932
4.932
4.862
4.923
13,892
+0.05(+0.93%)
Sep 28, 2021
4.977
4.977
4.642
4.877
40,942
-0.04(-0.74%)
Sep 27, 2021
4.977
4.977
4.904
4.914
38,376
+0.01(+0.18%)
Sep 24, 2021
4.714
4.932
4.615
4.904
146,465
+0.20(+4.23%)
Sep 23, 2021
4.669
4.705
4.615
4.705
14,021
+0.01(+0.19%)
Sep 22, 2021
4.597
4.705
4.597
4.696
3,760
+0.04(+0.78%)
Sep 21, 2021
4.651
4.705
4.651
4.660
35,903
-0.02(-0.39%)
Sep 20, 2021
4.588
4.705
4.443
4.678
13,758
+0.02(+0.39%)
Sep 17, 2021
4.561
4.705
4.415
4.660
161,384
+0.14(+3.00%)
Sep 16, 2021
4.660
4.705
4.398
4.524
61,842
-0.16(-3.47%)
Sep 15, 2021
4.696
4.705
4.633
4.687
47,438
-0.01(-0.19%)
Sep 14, 2021
4.705
4.705
4.692
4.696
31,664
+0.01(+0.19%)
Sep 13, 2021
4.615
4.705
4.583
4.687
20,165
-0.02(-0.38%)
Sep 10, 2021
4.705
4.705
4.687
4.705
12,671
+0.00(+0.00%)
Sep 09, 2021
4.633
4.705
4.615
4.705
77,522
+0.09(+1.96%)
Sep 08, 2021
4.561
4.646
4.515
4.615
23,006
+0.01(+0.20%)
Sep 07, 2021
4.533
4.687
4.533
4.606
20,247
+0.12(+2.62%)
Sep 03, 2021
4.527
4.601
4.398
4.488
25,737
-0.05(-1.00%)
Sep 02, 2021
4.651
4.651
4.516
4.533
20,809
-0.08(-1.76%)
Sep 01, 2021
4.660
4.687
4.524
4.615
12,614
-0.01(-0.20%)
Aug 31, 2021
4.588
4.705
4.561
4.624
15,776
+0.03(+0.59%)
Aug 30, 2021
4.638
4.647
4.597
4.597
5,268
-0.02(-0.39%)
Aug 27, 2021
4.642
4.660
4.606
4.615
27,819
+0.00(+0.00%)
Aug 26, 2021
4.556
4.616
4.552
4.615
29,355
+0.05(+1.19%)
Aug 25, 2021
4.570
4.642
4.561
4.561
17,808
-0.04(-0.79%)
Aug 24, 2021
4.433
4.685
4.425
4.597
18,479
+0.24(+5.39%)
Aug 23, 2021
4.253
4.434
4.253
4.362
23,977
+0.08(+1.90%)
Aug 20, 2021
4.262
4.297
4.253
4.280
28,771
+0.02(+0.42%)
Aug 19, 2021
4.389
4.446
4.253
4.262
29,987
-0.20(-4.46%)
Aug 18, 2021
4.343
4.463
4.298
4.461
49,278
+0.11(+2.60%)
Aug 17, 2021
4.316
4.452
4.316
4.348
25,476
-0.00(-0.10%)
Aug 16, 2021
4.488
4.488
4.316
4.352
64,746
-0.21(-4.56%)
Aug 13, 2021
4.642
4.642
4.561
4.561
41,702
-0.14(-2.89%)
Aug 12, 2021
4.705
4.705
4.615
4.696
43,542
-0.01(-0.19%)
Aug 11, 2021
4.524
4.705
4.488
4.705
72,461
+0.31(+7.00%)
Aug 10, 2021
4.298
4.461
4.253
4.398
44,844
+0.09(+2.10%)
Aug 09, 2021
4.470
4.570
4.171
4.307
79,613
-0.25(-5.56%)
Aug 06, 2021
4.513
4.592
4.488
4.561
32,891
+0.01(+0.20%)
Aug 05, 2021
4.479
4.642
4.470
4.552
62,797
+0.07(+1.62%)
Aug 04, 2021
4.524
4.524
4.470
4.479
13,291
-0.08(-1.79%)
Aug 03, 2021
4.479
4.561
4.325
4.561
50,165
+0.10(+2.23%)
Aug 02, 2021
4.543
4.633
4.434
4.461
42,011
-0.13(-2.76%)
Jul 30, 2021
4.579
4.651
4.579
4.588
9,864
-0.04(-0.78%)
Jul 29, 2021
4.493
4.696
4.493
4.624
22,774
+0.12(+2.77%)
Jul 28, 2021
4.506
4.606
4.461
4.499
40,334
-0.09(-1.93%)
Jul 27, 2021
4.524
4.588
4.428
4.588
21,752
+0.04(+0.80%)
Jul 26, 2021
4.624
4.642
4.552
4.552
44,435
-0.08(-1.76%)
Jul 23, 2021
4.669
4.669
4.588
4.633
27,718
-0.03(-0.58%)
Jul 22, 2021
4.633
4.663
4.633
4.660
53,206
+0.02(+0.39%)
Jul 21, 2021
4.588
4.660
4.588
4.642
27,833
+0.05(+1.18%)
Jul 20, 2021
4.678
4.710
4.588
4.588
60,597
-0.07(-1.55%)
Jul 19, 2021
4.615
4.660
4.570
4.660
66,830
+0.04(+0.78%)
Jul 16, 2021
4.588
4.669
4.380
4.624
83,104
+0.04(+0.79%)
Jul 15, 2021
4.678
4.692
4.543
4.588
48,940
-0.08(-1.74%)
Jul 14, 2021
4.597
4.778
4.597
4.669
82,495
+0.05(+1.18%)
Jul 13, 2021
4.615
4.651
4.524
4.615
16,748
+0.01(+0.20%)
Jul 12, 2021
4.615
4.615
4.452
4.606
78,833
+0.00(+0.00%)
Jul 09, 2021
4.651
4.651
4.568
4.606
33,143
-0.01(-0.20%)
Jul 08, 2021
4.606
4.615
4.524
4.615
54,296
+0.01(+0.12%)
Jul 07, 2021
4.615
4.628
4.584
4.609
48,411
-0.01(-0.12%)
Jul 06, 2021
4.660
4.660
4.543
4.615
93,939
+0.05(+0.99%)
Jul 02, 2021
4.434
4.570
4.434
4.570
86,367
+0.03(+0.60%)
Jul 01, 2021
4.552
4.570
4.511
4.543
82,081
+0.02(+0.40%)
Jun 30, 2021
4.362
4.570
4.325
4.524
201,595
+0.18(+4.17%)
Jun 29, 2021
4.262
4.407
4.257
4.343
25,513
+0.08(+1.80%)
Jun 28, 2021
4.181
4.371
4.181
4.267
38,237
+0.05(+1.18%)
Jun 25, 2021
4.371
4.434
4.099
4.217
110,266
-0.17(-3.92%)
Jun 24, 2021
4.425
4.425
4.343
4.389
29,671
+0.05(+1.04%)
Jun 23, 2021
4.199
4.434
4.199
4.343
43,544
+0.13(+3.00%)
Jun 22, 2021
4.407
4.479
4.081
4.217
93,774
-0.12(-2.71%)
Jun 21, 2021
4.298
4.624
4.250
4.334
157,389
+0.16(+3.90%)
Jun 18, 2021
4.018
4.181
3.846
4.171
41,397
+0.12(+2.90%)
Jun 17, 2021
4.090
4.289
4.027
4.054
31,653
+0.02(+0.45%)
Jun 16, 2021
3.991
4.289
3.991
4.036
148,511
+0.07(+1.83%)
Jun 15, 2021
3.963
4.027
3.900
3.963
25,527
+0.04(+0.92%)
Jun 14, 2021
3.846
4.027
3.846
3.927
28,127
+0.08(+2.12%)
Jun 11, 2021
3.782
3.846
3.737
3.846
37,434
+0.11(+2.91%)
Jun 10, 2021
3.728
3.778
3.717
3.737
6,110
+0.00(+0.00%)
Jun 09, 2021
3.728
3.782
3.728
3.737
12,211
+0.01(+0.24%)
Jun 08, 2021
3.764
3.782
3.683
3.728
36,748
+0.00(+0.12%)
Jun 07, 2021
3.791
3.791
3.647
3.724
20,602
-0.02(-0.60%)
Jun 04, 2021
3.755
3.782
3.710
3.746
13,079
+0.00(+0.00%)
Jun 03, 2021
3.728
3.787
3.710
3.746
23,204
-0.02(-0.48%)
Jun 02, 2021
3.837
3.837
3.737
3.764
4,487
-0.04(-0.95%)
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.