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
)
5.400
+0.020 (+0.37%)
Streaming Delayed Price
Updated: 1:08 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 08, 2023
4.903
4.979
4.894
4.941
72,608
+0.04(+0.78%)
May 05, 2023
4.808
4.922
4.770
4.903
79,002
+0.14(+3.00%)
May 04, 2023
4.779
4.779
4.637
4.760
55,303
+0.00(+0.00%)
May 03, 2023
4.770
4.827
4.713
4.760
62,149
-0.04(-0.79%)
May 02, 2023
4.865
4.940
4.637
4.799
158,157
-0.09(-1.75%)
May 01, 2023
5.065
5.075
4.713
4.884
233,535
-0.22(-4.29%)
Apr 28, 2023
4.865
5.170
4.865
5.103
91,432
+0.24(+4.89%)
Apr 27, 2023
4.808
4.875
4.779
4.865
72,828
+0.09(+1.79%)
Apr 26, 2023
4.760
4.827
4.684
4.779
148,050
-0.02(-0.40%)
Apr 25, 2023
4.875
4.875
4.684
4.799
106,682
-0.10(-1.95%)
Apr 24, 2023
4.770
4.984
4.770
4.894
120,400
+0.10(+1.98%)
Apr 21, 2023
4.894
4.894
4.770
4.799
97,115
-0.07(-1.37%)
Apr 20, 2023
4.951
5.008
4.760
4.865
149,139
-0.14(-2.85%)
Apr 19, 2023
5.046
5.141
4.994
5.008
74,907
-0.06(-1.13%)
Apr 18, 2023
5.217
5.236
5.037
5.065
115,971
-0.17(-3.27%)
Apr 17, 2023
5.408
5.427
5.198
5.236
88,586
-0.16(-3.00%)
Apr 14, 2023
5.360
5.494
5.322
5.398
77,918
+0.04(+0.71%)
Apr 13, 2023
5.370
5.560
5.265
5.360
184,584
-0.01(-0.18%)
Apr 12, 2023
5.246
5.446
5.246
5.370
115,695
+0.16(+3.11%)
Apr 11, 2023
5.094
5.256
5.079
5.208
97,817
+0.10(+2.05%)
Apr 10, 2023
5.027
5.170
5.027
5.103
105,671
+0.06(+1.13%)
Apr 06, 2023
5.046
5.094
4.951
5.046
111,030
-0.03(-0.56%)
Apr 05, 2023
5.008
5.075
4.957
5.075
87,784
+0.03(+0.57%)
Apr 04, 2023
5.132
5.141
5.018
5.046
115,082
-0.10(-1.85%)
Apr 03, 2023
5.246
5.322
5.075
5.141
226,694
+0.06(+1.12%)
Mar 31, 2023
5.027
5.113
4.970
5.084
80,413
+0.04(+0.75%)
Mar 30, 2023
5.113
5.113
4.979
5.046
120,930
-0.06(-1.12%)
Mar 29, 2023
5.065
5.189
5.056
5.103
129,830
+0.04(+0.75%)
Mar 28, 2023
4.922
5.160
4.922
5.065
120,916
+0.14(+2.90%)
Mar 27, 2023
5.151
5.227
4.751
4.922
267,575
-0.20(-3.90%)
Mar 24, 2023
5.008
5.213
4.913
5.122
331,542
+0.31(+6.53%)
Mar 23, 2023
4.875
4.982
4.770
4.808
282,010
-0.06(-1.17%)
Mar 22, 2023
4.770
4.960
4.770
4.865
206,162
+0.10(+2.20%)
Mar 21, 2023
4.818
4.922
4.760
4.760
268,243
+0.01(+0.20%)
Mar 20, 2023
4.551
4.799
4.541
4.751
372,177
+0.22(+4.83%)
Mar 17, 2023
4.627
4.760
4.532
4.532
338,868
-0.10(-2.26%)
Mar 16, 2023
4.684
4.827
4.609
4.637
306,743
+0.00(+0.00%)
Mar 15, 2023
4.998
5.046
4.608
4.637
359,671
-0.36(-7.24%)
Mar 14, 2023
4.894
5.027
4.894
4.998
81,033
+0.13(+2.59%)
Mar 13, 2023
5.042
5.042
4.806
4.872
185,285
-0.16(-3.18%)
Mar 10, 2023
5.173
5.216
5.004
5.032
107,276
-0.13(-2.55%)
Mar 09, 2023
5.465
5.465
5.107
5.164
147,386
-0.26(-4.85%)
Mar 08, 2023
5.503
5.521
5.371
5.427
80,324
-0.07(-1.20%)
Mar 07, 2023
5.465
5.512
5.390
5.493
67,515
+0.03(+0.52%)
Mar 06, 2023
5.559
5.586
5.428
5.465
113,802
-0.08(-1.53%)
Mar 03, 2023
5.361
5.587
5.361
5.550
46,158
+0.16(+2.97%)
Mar 02, 2023
5.437
5.503
5.380
5.390
73,843
-0.06(-1.04%)
Mar 01, 2023
5.408
5.512
5.337
5.446
59,615
+0.04(+0.70%)
Feb 28, 2023
5.559
5.578
5.314
5.408
232,501
-0.07(-1.20%)
Feb 27, 2023
5.361
5.535
5.314
5.474
141,085
+0.16(+3.01%)
Feb 24, 2023
5.192
5.319
5.126
5.314
76,286
+0.11(+2.17%)
Feb 23, 2023
5.089
5.239
5.089
5.202
434,192
+0.18(+3.56%)
Feb 22, 2023
5.032
5.117
4.976
5.023
182,784
+0.01(+0.19%)
Feb 21, 2023
5.126
5.145
5.013
5.013
150,757
-0.11(-2.20%)
Feb 17, 2023
5.239
5.333
5.107
5.126
243,787
-0.15(-2.85%)
Feb 16, 2023
5.230
5.366
5.220
5.277
110,741
-0.01(-0.18%)
Feb 15, 2023
5.314
5.314
5.196
5.286
69,065
-0.05(-0.88%)
Feb 14, 2023
5.296
5.390
5.249
5.333
153,792
+0.04(+0.71%)
Feb 13, 2023
5.408
5.408
5.258
5.296
130,398
-0.11(-2.09%)
Feb 10, 2023
5.296
5.408
5.296
5.408
93,465
+0.15(+2.86%)
Feb 09, 2023
5.371
5.399
5.249
5.258
234,875
-0.10(-1.93%)
Feb 08, 2023
5.634
5.634
5.305
5.361
495,388
-0.11(-2.06%)
Feb 07, 2023
5.408
5.531
5.390
5.474
159,502
+0.07(+1.22%)
Feb 06, 2023
5.418
5.484
5.324
5.408
127,202
-0.02(-0.35%)
Feb 03, 2023
5.324
5.455
5.324
5.427
123,051
+0.07(+1.23%)
Feb 02, 2023
5.512
5.625
5.305
5.361
529,177
-0.14(-2.56%)
Feb 01, 2023
5.512
5.615
5.371
5.503
383,828
-0.06(-1.02%)
Jan 31, 2023
5.540
5.747
5.446
5.559
887,506
+0.05(+0.85%)
Jan 30, 2023
5.531
5.540
5.371
5.512
241,069
-0.04(-0.68%)
Jan 27, 2023
5.597
5.597
5.446
5.550
185,594
+0.00(+0.00%)
Jan 26, 2023
5.644
5.680
5.503
5.550
112,390
-0.05(-0.84%)
Jan 25, 2023
5.738
5.756
5.587
5.597
210,421
-0.16(-2.78%)
Jan 24, 2023
5.822
5.879
5.608
5.756
683,133
-0.03(-0.49%)
Jan 23, 2023
5.738
6.010
5.662
5.785
238,833
+0.17(+3.02%)
Jan 20, 2023
5.568
5.644
5.540
5.615
64,613
+0.03(+0.51%)
Jan 19, 2023
5.597
5.639
5.503
5.587
94,618
-0.02(-0.34%)
Jan 18, 2023
6.029
6.067
5.526
5.606
132,759
-0.37(-6.14%)
Jan 17, 2023
5.992
6.057
5.832
5.973
195,326
+0.04(+0.63%)
Jan 13, 2023
6.001
6.001
5.841
5.935
53,265
-0.04(-0.63%)
Jan 12, 2023
5.982
6.100
5.813
5.973
324,363
+0.08(+1.28%)
Jan 11, 2023
6.142
6.142
5.888
5.898
50,280
-0.20(-3.24%)
Jan 10, 2023
6.053
6.170
5.961
6.095
62,357
-0.01(-0.15%)
Jan 09, 2023
6.057
6.180
6.048
6.104
54,635
+0.09(+1.56%)
Jan 06, 2023
5.982
6.057
5.963
6.010
64,973
+0.12(+2.08%)
Jan 05, 2023
5.916
5.963
5.819
5.888
91,861
+0.00(+0.00%)
Jan 04, 2023
5.907
6.052
5.888
5.888
52,608
-0.14(-2.34%)
Jan 03, 2023
6.283
6.396
5.907
6.029
141,468
-0.21(-3.32%)
Dec 30, 2022
6.236
6.443
6.142
6.236
35,941
+0.01(+0.15%)
Dec 29, 2022
6.180
6.255
6.086
6.227
46,320
+0.05(+0.76%)
Dec 28, 2022
6.547
6.547
6.067
6.180
69,863
-0.34(-5.19%)
Dec 27, 2022
6.462
6.584
6.396
6.518
64,457
+0.08(+1.17%)
Dec 23, 2022
6.368
6.453
6.321
6.443
26,649
+0.09(+1.48%)
Dec 22, 2022
6.424
6.490
6.217
6.349
29,318
-0.07(-1.03%)
Dec 21, 2022
6.547
6.556
6.349
6.415
61,051
-0.04(-0.58%)
Dec 20, 2022
6.340
6.556
6.340
6.453
63,230
+0.12(+1.93%)
Dec 19, 2022
6.302
6.471
6.302
6.330
68,776
+0.03(+0.45%)
Dec 16, 2022
6.236
6.340
6.217
6.302
71,066
-0.07(-1.03%)
Dec 15, 2022
6.189
6.396
6.189
6.368
21,271
+0.06(+0.89%)
Dec 14, 2022
6.358
6.481
6.246
6.311
30,703
+0.04(+0.64%)
Dec 13, 2022
6.234
6.386
6.104
6.271
69,499
+0.19(+3.06%)
Dec 12, 2022
6.020
6.192
5.917
6.085
77,505
+0.12(+2.03%)
Dec 09, 2022
6.104
6.117
5.908
5.964
102,720
-0.07(-1.23%)
Dec 08, 2022
6.206
6.244
5.973
6.038
55,883
-0.17(-2.70%)
Dec 07, 2022
6.234
6.271
6.108
6.206
46,002
-0.01(-0.15%)
Dec 06, 2022
6.346
6.495
6.160
6.216
40,356
-0.09(-1.48%)
Dec 05, 2022
6.728
6.728
6.309
6.309
58,655
-0.42(-6.23%)
Dec 02, 2022
6.803
6.924
6.691
6.728
30,424
-0.12(-1.77%)
Dec 01, 2022
6.989
6.989
6.784
6.849
64,187
-0.01(-0.14%)
Nov 30, 2022
6.784
6.896
6.681
6.859
64,672
+0.14(+2.08%)
Nov 29, 2022
6.737
6.780
6.560
6.719
73,051
+0.01(+0.14%)
Nov 28, 2022
6.896
6.896
6.628
6.709
58,178
-0.21(-3.10%)
Nov 25, 2022
6.886
6.980
6.886
6.924
6,704
+0.04(+0.54%)
Nov 23, 2022
6.812
6.886
6.784
6.886
27,148
+0.03(+0.41%)
Nov 22, 2022
6.756
6.938
6.739
6.859
72,677
+0.15(+2.22%)
Nov 21, 2022
6.821
6.871
6.532
6.709
74,607
-0.11(-1.64%)
Nov 18, 2022
6.812
6.831
6.691
6.821
68,662
+0.02(+0.27%)
Nov 17, 2022
6.728
6.840
6.700
6.803
57,409
-0.07(-0.95%)
Nov 16, 2022
6.942
6.961
6.668
6.868
52,596
-0.06(-0.81%)
Nov 15, 2022
6.914
6.989
6.845
6.924
112,046
+0.04(+0.54%)
Nov 14, 2022
6.821
6.961
6.784
6.886
110,401
+0.07(+0.96%)
Nov 11, 2022
6.765
6.968
6.737
6.821
127,389
+0.06(+0.83%)
Nov 10, 2022
6.560
6.803
6.445
6.765
93,647
+0.24(+3.71%)
Nov 09, 2022
6.914
6.914
6.486
6.523
81,162
-0.43(-6.17%)
Nov 08, 2022
6.924
7.017
6.737
6.952
152,642
+0.06(+0.81%)
Nov 07, 2022
6.803
7.072
6.775
6.896
233,280
+0.19(+2.78%)
Nov 04, 2022
6.691
6.775
6.572
6.709
99,075
+0.09(+1.41%)
Nov 03, 2022
6.579
6.616
6.472
6.616
37,785
+0.04(+0.57%)
Nov 02, 2022
6.691
6.691
6.530
6.579
67,374
-0.07(-0.98%)
Nov 01, 2022
6.607
6.644
6.528
6.644
57,002
+0.15(+2.30%)
Oct 31, 2022
6.486
6.691
6.411
6.495
121,709
+0.03(+0.43%)
Oct 28, 2022
6.355
6.502
6.216
6.467
95,254
+0.08(+1.31%)
Oct 27, 2022
6.523
6.560
6.374
6.383
104,302
-0.10(-1.58%)
Oct 26, 2022
6.504
6.523
6.383
6.486
86,749
+0.06(+0.87%)
Oct 25, 2022
6.309
6.476
6.197
6.430
81,543
+0.16(+2.53%)
Oct 24, 2022
6.150
6.348
6.122
6.271
86,060
+0.09(+1.51%)
Oct 21, 2022
6.132
6.234
6.085
6.178
58,771
+0.07(+1.07%)
Oct 20, 2022
6.169
6.327
6.076
6.113
45,213
-0.01(-0.15%)
Oct 19, 2022
6.094
6.160
5.973
6.122
74,161
+0.07(+1.23%)
Oct 18, 2022
6.011
6.160
6.011
6.048
23,594
+0.04(+0.62%)
Oct 17, 2022
5.992
6.146
5.871
6.011
69,438
-0.05(-0.77%)
Oct 14, 2022
6.132
6.132
6.011
6.057
48,506
-0.07(-1.07%)
Oct 13, 2022
5.973
6.140
5.955
6.122
33,929
+0.09(+1.55%)
Oct 12, 2022
6.038
6.057
5.815
6.029
58,795
-0.07(-1.22%)
Oct 11, 2022
6.029
6.137
5.973
6.104
59,548
+0.01(+0.15%)
Oct 10, 2022
6.197
6.234
6.029
6.094
81,255
-0.09(-1.51%)
Oct 07, 2022
6.253
6.313
6.113
6.188
67,276
-0.07(-1.04%)
Oct 06, 2022
6.197
6.337
6.178
6.253
34,886
-0.01(-0.15%)
Oct 05, 2022
6.057
6.309
6.057
6.262
44,725
+0.08(+1.36%)
Oct 04, 2022
6.113
6.230
6.066
6.178
56,496
+0.20(+3.27%)
Oct 03, 2022
6.262
6.277
5.927
5.983
49,657
+0.09(+1.58%)
Sep 30, 2022
5.759
6.001
5.740
5.889
42,996
+0.06(+0.96%)
Sep 29, 2022
5.824
5.843
5.689
5.833
83,149
-0.06(-0.95%)
Sep 28, 2022
5.666
5.955
5.717
5.889
104,369
+0.22(+3.95%)
Sep 27, 2022
5.545
5.740
5.504
5.666
142,619
+0.07(+1.33%)
Sep 26, 2022
5.703
5.894
5.582
5.591
87,407
-0.21(-3.54%)
Sep 23, 2022
6.113
6.113
5.656
5.796
140,515
-0.35(-5.76%)
Sep 22, 2022
6.411
6.411
6.141
6.150
57,763
-0.15(-2.37%)
Sep 21, 2022
6.383
6.453
6.244
6.299
59,754
-0.05(-0.73%)
Sep 20, 2022
6.383
6.393
6.185
6.346
100,034
+0.05(+0.74%)
Sep 19, 2022
6.393
6.476
6.206
6.299
143,765
-0.18(-2.73%)
Sep 16, 2022
6.402
6.523
6.188
6.476
330,112
+0.07(+1.16%)
Sep 15, 2022
6.495
6.495
6.347
6.402
97,663
-0.15(-2.28%)
Sep 14, 2022
6.393
6.626
6.393
6.551
99,777
+0.23(+3.57%)
Sep 13, 2022
6.417
6.510
6.242
6.325
84,298
-0.11(-1.72%)
Sep 12, 2022
6.593
6.639
6.417
6.436
80,848
+0.03(+0.43%)
Sep 09, 2022
6.390
6.436
6.289
6.408
56,052
+0.11(+1.76%)
Sep 08, 2022
6.242
6.371
6.057
6.297
111,337
+0.06(+1.04%)
Sep 07, 2022
6.187
6.334
6.103
6.233
102,235
-0.04(-0.59%)
Sep 06, 2022
6.454
6.464
6.122
6.270
149,871
-0.22(-3.41%)
Sep 02, 2022
6.528
6.741
6.316
6.491
127,365
+0.09(+1.44%)
Sep 01, 2022
6.510
6.593
6.344
6.399
117,878
-0.25(-3.75%)
Aug 31, 2022
6.602
6.768
6.514
6.648
79,908
+0.04(+0.56%)
Aug 30, 2022
6.925
6.925
6.547
6.611
98,596
-0.38(-5.42%)
Aug 29, 2022
6.898
7.064
6.898
6.990
98,667
+0.01(+0.13%)
Aug 26, 2022
7.054
7.064
6.922
6.981
52,415
-0.04(-0.53%)
Aug 25, 2022
7.064
7.064
6.971
7.018
63,916
-0.02(-0.26%)
Aug 24, 2022
7.018
7.064
6.971
7.036
96,791
+0.04(+0.53%)
Aug 23, 2022
6.870
7.076
6.796
6.999
221,141
+0.21(+3.13%)
Aug 22, 2022
6.657
6.971
6.602
6.787
221,165
+0.15(+2.23%)
Aug 19, 2022
6.630
6.741
6.537
6.639
199,634
+0.01(+0.14%)
Aug 18, 2022
6.307
6.648
6.307
6.630
122,785
+0.35(+5.59%)
Aug 17, 2022
6.353
6.389
6.076
6.279
81,679
-0.02(-0.29%)
Aug 16, 2022
6.113
6.417
6.113
6.297
120,677
+0.26(+4.28%)
Aug 15, 2022
5.863
6.085
5.706
6.039
109,003
+0.06(+0.93%)
Aug 12, 2022
5.910
6.039
5.858
5.983
130,565
+0.12(+2.05%)
Aug 11, 2022
5.688
5.882
5.642
5.863
89,715
+0.20(+3.59%)
Aug 10, 2022
5.669
5.780
5.596
5.660
105,401
+0.01(+0.16%)
Aug 09, 2022
5.605
5.734
5.596
5.651
24,314
+0.07(+1.32%)
Aug 08, 2022
5.559
5.780
5.559
5.577
81,011
-0.07(-1.31%)
Aug 05, 2022
5.549
5.817
5.549
5.651
68,796
+0.03(+0.49%)
Aug 04, 2022
5.623
5.753
5.577
5.623
62,515
-0.06(-1.14%)
Aug 03, 2022
5.808
5.845
5.550
5.688
87,807
-0.08(-1.44%)
Aug 02, 2022
5.836
5.866
5.734
5.771
81,873
-0.06(-0.95%)
Aug 01, 2022
5.873
5.873
5.771
5.826
103,257
-0.07(-1.25%)
Jul 29, 2022
5.854
5.910
5.789
5.900
110,931
+0.07(+1.27%)
Jul 28, 2022
5.900
5.910
5.762
5.826
84,040
-0.02(-0.32%)
Jul 27, 2022
5.882
5.900
5.789
5.845
39,973
+0.02(+0.32%)
Jul 26, 2022
5.873
5.910
5.734
5.826
109,403
+0.03(+0.48%)
Jul 25, 2022
5.633
6.048
5.485
5.799
96,138
+0.19(+3.46%)
Jul 22, 2022
5.540
5.660
5.458
5.605
200,829
+0.06(+1.00%)
Jul 21, 2022
5.633
5.651
5.531
5.549
31,046
-0.16(-2.75%)
Jul 20, 2022
5.439
5.734
5.439
5.706
41,617
+0.08(+1.48%)
Jul 19, 2022
5.586
5.706
5.586
5.623
27,953
+0.07(+1.33%)
Jul 18, 2022
5.568
5.626
5.503
5.549
60,050
+0.14(+2.56%)
Jul 15, 2022
5.319
5.411
5.235
5.411
73,204
+0.20(+3.90%)
Jul 14, 2022
5.152
5.222
5.079
5.208
100,981
-0.09(-1.74%)
Jul 13, 2022
5.125
5.374
5.125
5.300
177,992
+0.11(+2.14%)
Jul 12, 2022
5.365
5.457
5.120
5.189
116,558
-0.30(-5.39%)
Jul 11, 2022
5.420
5.568
5.420
5.485
60,502
-0.01(-0.17%)
Jul 08, 2022
5.549
5.549
5.439
5.494
76,464
-0.01(-0.17%)
Jul 07, 2022
5.319
5.549
5.273
5.503
111,439
+0.29(+5.49%)
Jul 06, 2022
5.125
5.356
5.069
5.217
177,658
+0.05(+0.89%)
Jul 05, 2022
5.540
5.559
5.111
5.171
263,159
-0.51(-8.94%)
Jul 01, 2022
5.439
5.706
5.429
5.679
190,364
+0.24(+4.41%)
Jun 30, 2022
5.531
5.725
5.420
5.439
334,266
-0.22(-3.92%)
Jun 29, 2022
5.817
5.869
5.534
5.660
170,967
-0.17(-2.85%)
Jun 28, 2022
5.660
5.965
5.660
5.826
111,038
+0.24(+4.30%)
Jun 27, 2022
5.337
5.688
5.337
5.586
139,725
+0.24(+4.49%)
Jun 24, 2022
5.032
5.517
5.005
5.346
295,476
+0.30(+5.85%)
Jun 23, 2022
5.420
5.476
5.018
5.051
282,824
-0.35(-6.50%)
Jun 22, 2022
5.540
5.666
5.392
5.402
164,555
-0.26(-4.57%)
Jun 21, 2022
5.512
5.740
5.466
5.660
359,580
+0.15(+2.68%)
Jun 17, 2022
5.716
5.725
5.457
5.512
493,915
-0.15(-2.61%)
Jun 16, 2022
5.799
5.868
5.642
5.660
290,360
-0.29(-4.81%)
Jun 15, 2022
5.808
5.988
5.753
5.946
244,846
+0.12(+2.06%)
Jun 14, 2022
5.956
6.030
5.826
5.826
304,497
-0.11(-1.83%)
Jun 13, 2022
6.356
6.356
5.871
5.935
393,568
-0.46(-7.15%)
Jun 10, 2022
6.401
6.429
6.356
6.392
236,414
+0.04(+0.58%)
Jun 09, 2022
6.374
6.401
6.218
6.356
221,931
-0.04(-0.57%)
Jun 08, 2022
6.456
6.484
6.365
6.392
476,048
-0.06(-0.99%)
Jun 07, 2022
6.401
6.520
6.319
6.456
416,778
+0.05(+0.86%)
Jun 06, 2022
6.529
6.529
6.319
6.401
567,897
-0.05(-0.85%)
Jun 03, 2022
6.474
6.520
6.365
6.456
464,007
-0.04(-0.56%)
Jun 02, 2022
6.401
6.538
6.356
6.493
399,661
+0.10(+1.57%)
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.