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
Yunji Inc ADR
(NQ:
YJ
)
0.7130
-0.0270 (-3.65%)
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 7, 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
11.10
11.31
10.70
10.90
8,985
-0.70(-6.03%)
May 27, 2022
10.30
11.90
10.30
11.60
59,730
+1.30(+12.62%)
May 26, 2022
10.20
10.40
10.20
10.30
8,102
+0.10(+0.98%)
May 25, 2022
10.30
10.30
10.20
10.20
4,779
-0.10(-0.97%)
May 24, 2022
10.20
10.45
10.20
10.30
20,028
+0.10(+0.98%)
May 23, 2022
10.30
10.40
10.10
10.20
21,466
-0.20(-1.92%)
May 20, 2022
10.70
10.95
10.40
10.40
10,621
-0.20(-1.89%)
May 19, 2022
10.20
10.60
10.20
10.60
50,729
+0.40(+3.92%)
May 18, 2022
10.20
10.30
10.20
10.20
8,795
+0.00(+0.00%)
May 17, 2022
10.40
10.50
10.10
10.20
24,108
+0.00(+0.00%)
May 16, 2022
10.60
10.70
10.20
10.20
13,468
-0.40(-3.77%)
May 13, 2022
11.40
12.00
10.60
10.60
162,134
-0.40(-3.64%)
May 12, 2022
10.40
11.50
10.10
11.00
128,602
+0.50(+4.76%)
May 11, 2022
10.10
10.50
8.600
10.50
96,623
+0.30(+2.94%)
May 10, 2022
10.20
10.50
10.10
10.20
6,725
+0.20(+2.00%)
May 09, 2022
10.30
10.70
10.00
10.00
38,757
-0.60(-5.66%)
May 06, 2022
10.50
10.70
10.30
10.60
4,625
+0.00(+0.00%)
May 05, 2022
10.60
10.90
10.50
10.60
5,153
-0.20(-1.85%)
May 04, 2022
10.70
10.90
10.70
10.80
5,090
+0.00(+0.00%)
May 03, 2022
10.80
11.00
10.60
10.80
11,567
-0.10(-0.92%)
May 02, 2022
10.60
11.00
10.60
10.90
18,609
+0.20(+1.87%)
Apr 29, 2022
10.40
10.90
10.40
10.70
8,555
+0.40(+3.88%)
Apr 28, 2022
10.40
10.60
10.30
10.30
5,948
+0.00(+0.00%)
Apr 27, 2022
10.10
10.40
10.10
10.30
55,996
+0.30(+3.00%)
Apr 26, 2022
10.20
10.50
10.00
10.00
57,645
-0.30(-2.91%)
Apr 25, 2022
10.40
10.85
10.05
10.30
114,147
-0.30(-2.83%)
Apr 22, 2022
10.30
11.30
10.20
10.60
151,157
+0.20(+1.92%)
Apr 21, 2022
10.30
10.50
10.30
10.40
10,805
+0.10(+0.97%)
Apr 20, 2022
10.20
10.50
10.20
10.30
9,622
+0.00(+0.00%)
Apr 19, 2022
10.50
10.60
10.10
10.30
102,639
-0.20(-1.90%)
Apr 18, 2022
10.90
11.20
10.40
10.50
33,052
-0.80(-7.08%)
Apr 14, 2022
10.40
11.40
10.40
11.30
70,086
+0.70(+6.60%)
Apr 13, 2022
10.20
10.90
10.20
10.60
99,784
+0.30(+2.91%)
Apr 12, 2022
10.40
10.60
10.30
10.30
15,789
-0.10(-0.96%)
Apr 11, 2022
10.20
10.50
10.20
10.40
14,306
+0.00(+0.00%)
Apr 08, 2022
10.30
10.50
10.20
10.40
24,606
+0.00(+0.00%)
Apr 07, 2022
10.30
10.50
10.10
10.40
68,524
+0.10(+0.97%)
Apr 06, 2022
10.80
10.80
10.30
10.30
65,104
-0.60(-5.50%)
Apr 05, 2022
10.80
11.00
10.70
10.90
14,545
+0.10(+0.93%)
Apr 04, 2022
10.50
11.10
10.50
10.80
32,642
+0.30(+2.86%)
Apr 01, 2022
10.20
10.60
10.20
10.50
34,707
+0.30(+2.94%)
Mar 31, 2022
10.50
10.60
10.20
10.20
35,703
-0.60(-5.56%)
Mar 30, 2022
11.20
11.20
10.40
10.80
69,218
-0.40(-3.57%)
Mar 29, 2022
11.00
11.40
10.90
11.20
98,349
+0.20(+1.82%)
Mar 28, 2022
11.20
11.21
10.60
11.00
41,156
-0.20(-1.79%)
Mar 25, 2022
12.20
12.20
11.00
11.20
52,656
-1.00(-8.20%)
Mar 24, 2022
13.00
13.00
12.20
12.20
29,431
-1.00(-7.58%)
Mar 23, 2022
14.20
14.20
12.80
13.20
25,657
-0.90(-6.38%)
Mar 22, 2022
12.80
14.20
12.80
14.10
53,219
+1.40(+11.02%)
Mar 21, 2022
13.00
13.00
12.50
12.70
38,849
-0.30(-2.31%)
Mar 18, 2022
12.00
13.00
11.60
13.00
60,194
+1.30(+11.11%)
Mar 17, 2022
10.80
12.00
10.80
11.70
68,209
+1.20(+11.43%)
Mar 16, 2022
10.70
11.00
10.40
10.50
40,469
+0.20(+1.94%)
Mar 15, 2022
10.10
10.50
10.00
10.30
80,839
-0.20(-1.90%)
Mar 14, 2022
10.10
10.50
9.895
10.50
58,588
+0.40(+3.96%)
Mar 11, 2022
10.10
10.30
10.00
10.10
37,153
-0.20(-1.94%)
Mar 10, 2022
10.10
10.40
9.800
10.30
60,625
+0.10(+0.98%)
Mar 09, 2022
9.100
10.50
9.100
10.20
82,764
+1.00(+10.87%)
Mar 08, 2022
8.500
9.200
8.200
9.200
13,206
+0.50(+5.71%)
Mar 07, 2022
8.480
9.200
8.000
8.703
25,344
+0.04(+0.50%)
Mar 04, 2022
9.268
9.450
8.500
8.660
31,141
-0.79(-8.38%)
Mar 03, 2022
9.900
9.900
8.900
9.452
37,843
-0.42(-4.29%)
Mar 02, 2022
9.550
10.00
9.100
9.876
32,800
+0.08(+0.78%)
Mar 01, 2022
9.550
9.900
8.715
9.800
44,627
-0.08(-0.77%)
Feb 28, 2022
9.900
10.30
9.620
9.876
71,642
-0.32(-3.18%)
Feb 25, 2022
9.800
10.30
9.600
10.20
18,362
+0.20(+2.00%)
Feb 24, 2022
9.300
10.10
9.000
10.00
70,790
-0.20(-1.96%)
Feb 23, 2022
9.600
10.60
9.485
10.20
73,466
+0.56(+5.85%)
Feb 22, 2022
9.600
10.00
9.466
9.636
39,581
-0.26(-2.66%)
Feb 18, 2022
9.899
0
+0.47(+4.97%)
Feb 17, 2022
8.802
9.715
8.590
9.430
49,470
+0.63(+7.13%)
Feb 16, 2022
8.400
9.000
8.220
8.802
18,067
+0.38(+4.45%)
Feb 15, 2022
7.520
8.910
7.300
8.427
39,087
+0.91(+12.14%)
Feb 14, 2022
6.816
7.560
6.523
7.515
9,029
-0.00(-0.05%)
Feb 11, 2022
7.500
7.800
7.400
7.519
20,530
-0.13(-1.71%)
Feb 10, 2022
7.300
7.741
7.180
7.650
9,535
+0.29(+3.95%)
Feb 09, 2022
7.300
7.800
7.118
7.359
21,803
+0.09(+1.29%)
Feb 08, 2022
6.886
7.349
6.843
7.265
11,389
+0.36(+5.29%)
Feb 07, 2022
6.300
6.900
6.290
6.900
19,039
+0.60(+9.52%)
Feb 04, 2022
6.200
6.400
6.200
6.300
16,923
+0.00(+0.00%)
Feb 03, 2022
6.000
6.300
11,817
-0.10(-1.56%)
Feb 02, 2022
6.600
6.600
6.200
6.400
11,374
-0.04(-0.59%)
Feb 01, 2022
6.400
6.666
6.300
6.438
11,715
-0.17(-2.53%)
Jan 31, 2022
6.000
6.800
6.605
10,613
+0.21(+3.20%)
Jan 28, 2022
6.500
6.600
6.300
6.400
30,159
-0.40(-5.90%)
Jan 27, 2022
6.320
6.927
6.100
6.801
18,218
+0.49(+7.78%)
Jan 26, 2022
6.225
6.800
5.817
6.310
15,511
+0.07(+1.09%)
Jan 25, 2022
5.600
6.699
5.600
6.242
21,290
+0.24(+3.95%)
Jan 24, 2022
5.800
6.090
5.516
6.005
37,259
-0.05(-0.79%)
Jan 21, 2022
6.000
6.163
5.700
6.053
15,447
+0.25(+4.33%)
Jan 20, 2022
5.555
6.250
5.555
5.802
4,312
+0.02(+0.35%)
Jan 19, 2022
5.550
6.397
5.500
5.782
7,546
-0.00(-0.02%)
Jan 18, 2022
5.920
6.120
5.510
5.783
3,954
-0.14(-2.31%)
Jan 14, 2022
5.920
0
-0.28(-4.52%)
Jan 13, 2022
6.103
6.799
6.012
6.200
5,160
-0.20(-3.06%)
Jan 12, 2022
5.940
6.696
5.800
6.396
16,138
+0.46(+7.68%)
Jan 11, 2022
6.199
6.200
5.680
5.940
6,684
+0.28(+4.95%)
Jan 10, 2022
5.884
5.884
5.600
5.660
4,864
-0.24(-4.07%)
Jan 07, 2022
5.600
6.200
5.600
5.900
12,810
+0.28(+4.89%)
Jan 06, 2022
6.050
6.099
5.349
5.625
14,331
-0.51(-8.31%)
Jan 05, 2022
6.016
6.299
6.016
6.135
3,780
-0.27(-4.16%)
Jan 04, 2022
6.500
6.500
6.220
6.401
14,808
-0.06(-0.96%)
Jan 03, 2022
5.900
6.700
5.900
6.463
10,031
+0.21(+3.39%)
Dec 31, 2021
6.793
6.850
6.000
6.251
48,328
-0.55(-8.07%)
Dec 30, 2021
6.600
7.000
6.200
6.800
66,290
+0.28(+4.29%)
Dec 29, 2021
5.010
6.800
5.010
6.520
147,849
+1.38(+26.97%)
Dec 28, 2021
5.121
5.300
5.000
5.135
12,231
-0.15(-2.75%)
Dec 27, 2021
5.100
5.290
5.031
5.280
18,765
-0.03(-0.56%)
Dec 23, 2021
5.520
5.588
5.200
5.310
26,413
-0.29(-5.18%)
Dec 22, 2021
5.600
5.714
5.522
5.600
7,517
-0.20(-3.45%)
Dec 21, 2021
5.900
5.986
5.502
5.800
13,070
+0.08(+1.40%)
Dec 20, 2021
5.800
5.800
5.510
5.720
14,891
-0.28(-4.67%)
Dec 17, 2021
6.100
6.200
5.800
6.000
16,567
+0.19(+3.25%)
Dec 16, 2021
6.450
6.450
5.811
5.811
7,795
-0.47(-7.50%)
Dec 15, 2021
6.359
6.480
6.000
6.282
17,227
-0.22(-3.35%)
Dec 14, 2021
6.660
6.660
6.100
6.500
13,627
+0.31(+4.94%)
Dec 13, 2021
6.400
6.400
6.100
6.194
4,701
-0.31(-4.77%)
Dec 10, 2021
6.700
6.726
6.200
6.504
9,784
-0.06(-0.94%)
Dec 09, 2021
6.790
6.800
6.500
6.566
4,064
-0.24(-3.46%)
Dec 08, 2021
6.600
6.972
6.600
6.801
13,652
+0.30(+4.63%)
Dec 07, 2021
6.500
6.500
6.300
6.500
16,430
+0.40(+6.56%)
Dec 06, 2021
7.020
7.050
5.900
6.100
52,971
-1.00(-14.08%)
Dec 03, 2021
8.200
8.389
7.050
7.100
28,380
-1.51(-17.49%)
Dec 02, 2021
7.600
8.750
7.600
8.605
26,806
+0.91(+11.77%)
Dec 01, 2021
8.200
8.343
7.600
7.699
18,254
-0.40(-4.97%)
Nov 30, 2021
7.900
8.847
7.125
8.102
32,437
-0.10(-1.20%)
Nov 29, 2021
8.470
8.940
8.000
8.200
22,982
-0.13(-1.57%)
Nov 26, 2021
7.680
8.445
7.620
8.331
14,267
+0.53(+6.81%)
Nov 24, 2021
8.200
8.200
7.703
7.800
19,988
-0.50(-6.02%)
Nov 23, 2021
7.968
8.501
7.800
8.300
6,169
-0.20(-2.36%)
Nov 22, 2021
7.800
8.979
7.720
8.501
16,658
+0.50(+6.28%)
Nov 19, 2021
7.900
8.000
7.725
7.999
18,354
+0.10(+1.27%)
Nov 18, 2021
8.151
7.947
7.800
7.899
11,682
-0.43(-5.17%)
Nov 17, 2021
9.000
9.000
8.126
8.330
13,457
-0.55(-6.25%)
Nov 16, 2021
8.799
8.900
8.500
8.885
12,080
+0.09(+0.98%)
Nov 15, 2021
8.800
8.800
8.310
8.799
8,860
+0.04(+0.45%)
Nov 12, 2021
8.200
8.760
8.100
8.760
11,250
+0.41(+4.91%)
Nov 11, 2021
8.146
8.359
8.100
8.350
9,823
-0.01(-0.12%)
Nov 10, 2021
8.514
8.360
8,248
-0.29(-3.34%)
Nov 09, 2021
9.000
9.000
8.599
8.649
16,121
+0.20(+2.34%)
Nov 08, 2021
8.249
8.700
8.081
8.451
9,476
-0.20(-2.27%)
Nov 05, 2021
8.000
8.800
7.510
8.647
30,339
+0.45(+5.45%)
Nov 04, 2021
8.300
8.500
8.001
8.200
8,382
-0.02(-0.23%)
Nov 03, 2021
7.951
8.359
7.899
8.219
9,573
+0.50(+6.48%)
Nov 02, 2021
8.500
8.801
7.210
7.719
49,896
-1.08(-12.27%)
Nov 01, 2021
9.000
9.000
8.200
8.799
14,586
-0.20(-2.23%)
Oct 29, 2021
8.972
9.087
8.800
9.000
12,264
-0.10(-1.10%)
Oct 28, 2021
9.339
9.599
8.901
9.100
7,890
-0.50(-5.20%)
Oct 27, 2021
9.000
9.834
8.900
9.599
23,838
+0.40(+4.34%)
Oct 26, 2021
9.500
9.200
16,462
-0.39(-4.03%)
Oct 25, 2021
9.300
9.700
8.786
9.586
21,776
+0.23(+2.41%)
Oct 22, 2021
9.700
9.700
8.730
9.360
32,949
-0.44(-4.50%)
Oct 21, 2021
11.30
11.50
9.600
9.801
72,087
-1.00(-9.25%)
Oct 20, 2021
10.00
11.00
9.530
10.80
132,504
+1.45(+15.53%)
Oct 19, 2021
8.909
9.600
8.295
9.348
99,943
+1.28(+15.84%)
Oct 18, 2021
8.100
8.100
7.200
8.070
42,867
+0.77(+10.55%)
Oct 15, 2021
7.000
7.700
6.900
7.300
29,140
+0.21(+2.96%)
Oct 14, 2021
7.000
7.500
6.812
7.090
25,110
+0.09(+1.29%)
Oct 13, 2021
7.200
7.400
7.000
7.000
16,153
-0.13(-1.85%)
Oct 12, 2021
7.200
7.280
7.000
7.132
4,496
+0.04(+0.56%)
Oct 11, 2021
7.000
7.200
7.000
7.092
9,070
+0.09(+1.31%)
Oct 08, 2021
6.900
7.200
6.805
7.000
11,557
+0.20(+2.88%)
Oct 07, 2021
6.900
7.000
6.751
6.804
10,865
+0.05(+0.80%)
Oct 06, 2021
6.800
6.900
6.700
6.750
7,308
-0.00(-0.03%)
Oct 05, 2021
7.000
7.300
6.600
6.752
28,661
-0.25(-3.54%)
Oct 04, 2021
7.000
7.380
6.600
7.000
17,434
-0.14(-1.91%)
Oct 01, 2021
7.150
7.300
7.027
7.136
6,778
-0.01(-0.18%)
Sep 30, 2021
7.100
7.300
6.800
7.149
16,655
+0.18(+2.63%)
Sep 29, 2021
7.141
7.450
6.900
6.966
22,653
-0.23(-3.24%)
Sep 28, 2021
7.200
7.500
7.100
7.199
14,235
-0.00(-0.01%)
Sep 27, 2021
7.200
7.494
7.050
7.200
13,408
+0.25(+3.64%)
Sep 24, 2021
7.100
7.500
6.947
6.947
22,669
-0.17(-2.44%)
Sep 23, 2021
7.500
7.624
7.101
7.121
31,574
-0.31(-4.20%)
Sep 22, 2021
7.250
7.598
6.900
7.433
34,094
+0.08(+1.12%)
Sep 21, 2021
7.200
7.500
6.816
7.351
20,046
+0.31(+4.36%)
Sep 20, 2021
6.900
7.273
6.600
7.044
31,465
+0.34(+5.13%)
Sep 17, 2021
6.800
7.200
6.700
6.700
18,849
-0.30(-4.29%)
Sep 16, 2021
7.100
7.199
6.815
7.000
18,947
-0.09(-1.26%)
Sep 15, 2021
7.000
7.200
7.000
7.089
15,896
-0.01(-0.15%)
Sep 14, 2021
7.400
7.800
7.000
7.100
56,030
-0.70(-8.92%)
Sep 13, 2021
7.800
8.059
7.579
7.795
13,283
-0.38(-4.59%)
Sep 10, 2021
7.900
8.170
7.644
8.170
27,825
+0.27(+3.44%)
Sep 09, 2021
7.700
7.900
7.606
7.898
7,100
-0.10(-1.28%)
Sep 08, 2021
8.200
8.200
7.610
8.000
25,354
-0.18(-2.20%)
Sep 07, 2021
8.100
8.300
8.000
8.180
11,103
+0.03(+0.37%)
Sep 03, 2021
8.200
8.321
8.030
8.150
19,976
-0.09(-1.12%)
Sep 02, 2021
8.300
8.500
8.100
8.242
34,767
-0.15(-1.79%)
Sep 01, 2021
8.000
8.567
7.940
8.392
79,097
+0.49(+6.23%)
Aug 31, 2021
7.900
8.200
7.600
7.900
15,554
+0.10(+1.28%)
Aug 30, 2021
8.000
8.000
7.300
7.800
31,272
-0.11(-1.44%)
Aug 27, 2021
7.900
8.200
7.627
7.914
10,056
+0.11(+1.45%)
Aug 26, 2021
8.600
8.678
7.560
7.801
49,820
-0.70(-8.22%)
Aug 25, 2021
9.000
9.065
8.110
8.500
36,438
+0.00(+0.00%)
Aug 24, 2021
7.800
8.500
7.727
8.500
23,655
+0.95(+12.55%)
Aug 23, 2021
7.614
7.614
7.200
7.552
14,990
-0.05(-0.63%)
Aug 20, 2021
7.400
7.700
7.118
7.600
11,451
+0.30(+4.11%)
Aug 19, 2021
7.400
7.630
7.100
7.300
20,021
-0.17(-2.21%)
Aug 18, 2021
7.455
7.700
6.752
7.465
47,758
+0.01(+0.13%)
Aug 17, 2021
7.301
7.700
7.100
7.455
57,668
-0.11(-1.40%)
Aug 16, 2021
9.400
9.450
7.000
7.561
109,627
-1.74(-18.70%)
Aug 13, 2021
10.00
10.43
9.200
9.300
64,380
-1.00(-9.71%)
Aug 12, 2021
10.40
10.50
10.20
10.30
8,548
-0.20(-1.91%)
Aug 11, 2021
10.60
10.70
10.20
10.50
12,442
-0.10(-0.93%)
Aug 10, 2021
11.30
11.30
10.50
10.60
17,837
-0.30(-2.75%)
Aug 09, 2021
10.80
11.40
10.50
10.90
21,424
+0.40(+3.81%)
Aug 06, 2021
10.30
10.65
10.30
10.50
11,361
+0.20(+1.94%)
Aug 05, 2021
10.50
10.60
10.10
10.30
20,910
-0.40(-3.74%)
Aug 04, 2021
10.90
11.55
10.50
10.70
13,998
-0.40(-3.60%)
Aug 03, 2021
11.70
11.70
10.80
11.10
10,956
-0.30(-2.63%)
Aug 02, 2021
11.80
11.80
11.10
11.40
6,917
-0.10(-0.87%)
Jul 30, 2021
11.20
11.60
10.70
11.50
13,985
+0.60(+5.50%)
Jul 29, 2021
12.50
12.50
10.90
10.90
31,273
-1.70(-13.49%)
Jul 28, 2021
10.60
13.00
10.60
12.60
82,789
+2.20(+21.15%)
Jul 27, 2021
11.50
11.68
10.40
10.40
45,325
-1.20(-10.34%)
Jul 26, 2021
11.60
12.10
11.10
11.60
23,713
-0.50(-4.13%)
Jul 23, 2021
13.60
13.60
11.80
12.10
63,234
-1.60(-11.68%)
Jul 22, 2021
14.50
14.90
13.60
13.70
8,783
-0.80(-5.52%)
Jul 21, 2021
13.80
15.00
13.80
14.50
13,915
+0.60(+4.32%)
Jul 20, 2021
14.20
14.43
13.70
13.90
4,668
+0.00(+0.00%)
Jul 19, 2021
14.40
14.50
13.60
13.90
19,939
-0.60(-4.14%)
Jul 16, 2021
15.00
15.44
14.50
14.50
7,587
-0.50(-3.33%)
Jul 15, 2021
15.00
15.52
14.80
15.00
18,539
-0.10(-0.66%)
Jul 14, 2021
16.10
16.20
15.10
15.10
17,543
-1.00(-6.21%)
Jul 13, 2021
16.60
16.90
15.80
16.10
19,675
-0.60(-3.59%)
Jul 12, 2021
16.90
17.00
16.40
16.70
10,465
-0.20(-1.18%)
Jul 09, 2021
16.70
16.95
15.78
16.90
7,054
+0.00(+0.00%)
Jul 08, 2021
15.50
16.90
15.10
16.90
28,072
+0.80(+4.97%)
Jul 07, 2021
17.00
17.20
16.00
16.10
20,127
-1.10(-6.40%)
Jul 06, 2021
16.00
17.70
15.60
17.20
51,624
+1.00(+6.17%)
Jul 02, 2021
16.90
17.00
16.00
16.20
32,154
-0.70(-4.14%)
Jul 01, 2021
17.20
17.50
16.90
16.90
15,164
-0.40(-2.31%)
Jun 30, 2021
17.60
18.00
17.10
17.30
13,310
-0.10(-0.57%)
Jun 29, 2021
17.50
17.80
17.20
17.40
11,550
-0.35(-1.97%)
Jun 28, 2021
18.00
18.00
17.60
17.75
10,699
-0.05(-0.28%)
Jun 25, 2021
17.70
17.90
17.60
17.80
9,502
-0.10(-0.56%)
Jun 24, 2021
17.30
18.00
17.30
17.90
29,655
+0.50(+2.87%)
Jun 23, 2021
16.50
17.50
16.50
17.40
32,602
+0.70(+4.19%)
Jun 22, 2021
16.80
17.00
16.30
16.70
15,003
-0.20(-1.18%)
Jun 21, 2021
16.90
17.10
16.60
16.90
20,514
-0.20(-1.17%)
Jun 18, 2021
17.60
17.71
16.80
17.10
45,889
-0.50(-2.84%)
Jun 17, 2021
17.90
18.00
17.60
17.60
12,892
-0.30(-1.68%)
Jun 16, 2021
18.00
18.00
17.50
17.90
17,208
+0.10(+0.56%)
Jun 15, 2021
18.20
18.70
17.70
17.80
18,734
-0.70(-3.78%)
Jun 14, 2021
18.50
18.70
18.10
18.50
16,909
+0.30(+1.65%)
Jun 11, 2021
18.50
18.99
18.00
18.20
16,124
-0.30(-1.62%)
Jun 10, 2021
18.80
19.30
18.30
18.50
23,895
-0.50(-2.63%)
Jun 09, 2021
18.00
21.00
17.60
19.00
168,793
+1.20(+6.74%)
Jun 08, 2021
17.90
18.00
17.50
17.80
22,282
+0.10(+0.56%)
Jun 07, 2021
18.00
18.20
17.60
17.70
20,717
-0.50(-2.75%)
Jun 04, 2021
18.20
18.30
17.70
18.20
8,977
+0.00(+0.00%)
Jun 03, 2021
18.20
18.20
17.70
18.20
17,837
+0.00(+0.00%)
Jun 02, 2021
18.20
18.20
17.50
18.20
28,499
+0.00(+0.00%)
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.