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
Douyu International Holdings Ltd ADR
(NQ:
DOYU
)
9.870
+0.190 (+1.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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, 2023
0.9700
1.001
0.9507
0.9654
783,269
-0.01(-0.98%)
May 30, 2023
1.030
1.030
0.9600
0.9750
752,279
-0.04(-3.47%)
May 26, 2023
0.9820
1.020
0.9820
1.010
414,518
+0.01(+1.20%)
May 25, 2023
1.010
1.025
0.9900
0.9980
491,156
-0.03(-3.11%)
May 24, 2023
1.020
1.050
1.015
1.030
571,220
-0.03(-2.83%)
May 23, 2023
1.020
1.079
1.020
1.060
480,446
+0.00(+0.00%)
May 22, 2023
1.030
1.060
1.010
1.060
670,600
+0.03(+2.91%)
May 19, 2023
1.020
1.060
1.010
1.030
341,063
+0.00(+0.00%)
May 18, 2023
1.040
1.090
1.020
1.030
1,219,704
+0.03(+3.00%)
May 17, 2023
1.030
1.030
0.9606
1.000
376,516
-0.01(-0.99%)
May 16, 2023
1.050
1.050
1.000
1.010
489,618
-0.05(-4.72%)
May 15, 2023
0.9723
1.070
0.9699
1.060
976,872
+0.08(+8.19%)
May 12, 2023
0.9900
0.9900
0.9517
0.9798
419,819
-0.01(-1.38%)
May 11, 2023
0.9800
1.010
0.9700
0.9935
422,866
+0.04(+4.36%)
May 10, 2023
1.050
1.060
0.9500
0.9520
1,409,667
-0.10(-9.33%)
May 09, 2023
1.060
1.070
1.030
1.050
349,021
-0.03(-2.78%)
May 08, 2023
1.040
1.100
1.010
1.080
995,141
-0.03(-2.70%)
May 05, 2023
1.090
1.130
1.090
1.110
422,165
+0.00(+0.00%)
May 04, 2023
1.130
1.135
1.100
1.110
326,345
-0.01(-0.89%)
May 03, 2023
1.100
1.130
1.083
1.120
216,690
+0.01(+0.90%)
May 02, 2023
1.150
1.150
1.090
1.110
408,353
-0.03(-2.63%)
May 01, 2023
1.080
1.150
1.080
1.140
481,773
+0.03(+2.70%)
Apr 28, 2023
1.060
1.140
1.060
1.110
693,861
+0.05(+4.72%)
Apr 27, 2023
1.060
1.090
1.052
1.060
258,398
-0.01(-0.93%)
Apr 26, 2023
1.050
1.090
1.030
1.070
402,368
+0.04(+3.88%)
Apr 25, 2023
1.030
1.040
1.010
1.030
571,087
-0.01(-0.96%)
Apr 24, 2023
1.100
1.100
1.040
1.040
398,393
-0.03(-2.80%)
Apr 21, 2023
1.110
1.110
1.050
1.070
567,577
-0.03(-2.73%)
Apr 20, 2023
1.110
1.120
1.100
1.100
544,405
-0.02(-1.79%)
Apr 19, 2023
1.120
1.130
1.110
1.120
276,912
+0.00(+0.00%)
Apr 18, 2023
1.150
1.150
1.110
1.120
409,409
-0.03(-2.61%)
Apr 17, 2023
1.140
1.150
1.130
1.150
284,368
+0.03(+2.68%)
Apr 14, 2023
1.170
1.170
1.115
1.120
376,822
-0.02(-1.75%)
Apr 13, 2023
1.150
1.155
1.110
1.140
662,187
+0.01(+0.88%)
Apr 12, 2023
1.150
1.190
1.117
1.130
634,728
-0.03(-2.59%)
Apr 11, 2023
1.160
1.169
1.135
1.160
297,378
+0.01(+0.87%)
Apr 10, 2023
1.150
1.160
1.120
1.150
297,200
+0.00(+0.00%)
Apr 06, 2023
1.130
1.160
1.120
1.150
305,138
+0.02(+1.77%)
Apr 05, 2023
1.160
1.160
1.120
1.130
347,318
-0.03(-2.59%)
Apr 04, 2023
1.190
1.190
1.150
1.160
145,943
-0.03(-2.52%)
Apr 03, 2023
1.190
1.200
1.155
1.190
444,350
+0.00(+0.00%)
Mar 31, 2023
1.210
1.230
1.180
1.190
606,928
-0.02(-1.65%)
Mar 30, 2023
1.170
1.210
1.160
1.210
498,245
+0.04(+3.42%)
Mar 29, 2023
1.120
1.175
1.115
1.170
380,985
+0.04(+3.54%)
Mar 28, 2023
1.130
1.140
1.100
1.130
329,031
+0.04(+3.67%)
Mar 27, 2023
1.110
1.140
1.090
1.090
1,084,674
-0.03(-2.68%)
Mar 24, 2023
1.140
1.150
1.100
1.120
467,338
-0.02(-1.75%)
Mar 23, 2023
1.160
1.185
1.140
1.140
1,032,097
+0.01(+0.88%)
Mar 22, 2023
1.170
1.170
1.130
1.130
555,454
-0.03(-2.59%)
Mar 21, 2023
1.180
1.199
1.130
1.160
1,266,864
-0.04(-3.33%)
Mar 20, 2023
1.200
1.260
1.179
1.200
917,750
+0.02(+1.69%)
Mar 17, 2023
1.250
1.250
1.180
1.180
951,988
-0.07(-5.60%)
Mar 16, 2023
1.200
1.260
1.160
1.250
662,959
+0.05(+4.17%)
Mar 15, 2023
1.170
1.240
1.140
1.200
2,090,445
-0.01(-0.83%)
Mar 14, 2023
1.200
1.230
1.180
1.210
871,647
+0.01(+0.83%)
Mar 13, 2023
1.180
1.230
1.168
1.200
705,832
+0.03(+2.56%)
Mar 10, 2023
1.180
1.230
1.150
1.170
557,107
-0.02(-1.68%)
Mar 09, 2023
1.280
1.290
1.180
1.190
1,010,128
-0.11(-8.46%)
Mar 08, 2023
1.280
1.300
1.250
1.300
802,598
+0.02(+1.56%)
Mar 07, 2023
1.290
1.340
1.250
1.280
1,018,151
-0.05(-3.76%)
Mar 06, 2023
1.400
1.410
1.310
1.330
899,333
-0.07(-5.00%)
Mar 03, 2023
1.390
1.460
1.370
1.400
1,243,836
+0.02(+1.45%)
Mar 02, 2023
1.280
1.390
1.270
1.380
541,060
+0.10(+7.81%)
Mar 01, 2023
1.330
1.360
1.270
1.280
679,102
+0.03(+2.40%)
Feb 28, 2023
1.300
1.319
1.220
1.250
1,878,102
-0.07(-5.30%)
Feb 27, 2023
1.320
1.360
1.300
1.320
847,620
+0.03(+2.33%)
Feb 24, 2023
1.300
1.320
1.260
1.290
772,397
-0.04(-3.01%)
Feb 23, 2023
1.370
1.405
1.310
1.330
615,477
-0.03(-2.21%)
Feb 22, 2023
1.380
1.430
1.320
1.360
1,198,692
-0.02(-1.45%)
Feb 21, 2023
1.430
1.460
1.370
1.380
1,129,427
-0.10(-6.76%)
Feb 17, 2023
1.550
1.550
1.480
1.480
875,472
-0.09(-5.73%)
Feb 16, 2023
1.600
1.625
1.551
1.570
936,104
-0.08(-4.85%)
Feb 15, 2023
1.560
1.650
1.520
1.650
692,626
+0.06(+3.77%)
Feb 14, 2023
1.570
1.620
1.540
1.590
1,090,465
+0.00(+0.00%)
Feb 13, 2023
1.530
1.618
1.530
1.590
710,648
+0.08(+5.30%)
Feb 10, 2023
1.570
1.600
1.499
1.510
1,550,868
-0.11(-6.79%)
Feb 09, 2023
1.690
1.710
1.605
1.620
1,653,348
-0.01(-0.61%)
Feb 08, 2023
1.650
1.680
1.595
1.630
1,223,085
-0.06(-3.55%)
Feb 07, 2023
1.680
1.725
1.600
1.690
1,918,013
+0.05(+3.05%)
Feb 06, 2023
1.700
1.705
1.635
1.640
1,441,665
-0.12(-6.82%)
Feb 03, 2023
1.880
1.890
1.720
1.760
1,848,913
-0.18(-9.28%)
Feb 02, 2023
1.960
1.975
1.905
1.940
1,364,395
-0.02(-1.02%)
Feb 01, 2023
1.910
2.031
1.880
1.960
3,304,898
+0.14(+7.69%)
Jan 31, 2023
1.790
1.885
1.770
1.820
1,995,658
+0.01(+0.55%)
Jan 30, 2023
1.860
1.860
1.780
1.810
1,176,336
-0.13(-6.70%)
Jan 27, 2023
1.860
2.120
1.860
1.940
2,702,146
+0.06(+3.19%)
Jan 26, 2023
1.820
1.920
1.780
1.880
1,441,241
+0.10(+5.62%)
Jan 25, 2023
1.780
1.800
1.720
1.780
560,804
-0.02(-1.11%)
Jan 24, 2023
1.810
1.848
1.780
1.800
565,274
-0.06(-3.23%)
Jan 23, 2023
1.800
1.910
1.790
1.860
1,062,078
+0.08(+4.49%)
Jan 20, 2023
1.710
1.820
1.680
1.780
1,368,545
+0.11(+6.59%)
Jan 19, 2023
1.620
1.720
1.560
1.670
1,239,957
+0.06(+3.73%)
Jan 18, 2023
1.700
1.730
1.535
1.610
2,715,185
-0.04(-2.42%)
Jan 17, 2023
1.780
1.790
1.625
1.650
1,806,869
-0.13(-7.30%)
Jan 13, 2023
1.690
1.820
1.680
1.780
2,071,409
+0.13(+7.88%)
Jan 12, 2023
1.700
1.705
1.580
1.650
2,106,954
-0.06(-3.51%)
Jan 11, 2023
1.800
1.860
1.685
1.710
1,945,254
-0.05(-2.84%)
Jan 10, 2023
1.710
1.780
1.650
1.760
1,700,319
+0.05(+2.92%)
Jan 09, 2023
1.700
1.800
1.680
1.710
2,845,799
+0.10(+6.21%)
Jan 06, 2023
1.650
1.670
1.540
1.610
2,050,191
-0.08(-4.73%)
Jan 05, 2023
1.490
1.730
1.480
1.690
3,823,351
+0.14(+9.03%)
Jan 04, 2023
1.420
1.560
1.380
1.550
4,706,784
+0.19(+13.97%)
Jan 03, 2023
1.420
1.480
1.340
1.360
3,073,426
-0.04(-2.86%)
Dec 30, 2022
1.310
1.420
1.310
1.400
1,229,759
+0.03(+2.19%)
Dec 29, 2022
1.340
1.420
1.300
1.370
1,416,579
+0.06(+4.58%)
Dec 28, 2022
1.470
1.480
1.300
1.310
1,026,331
-0.15(-10.27%)
Dec 27, 2022
1.420
1.470
1.350
1.460
1,450,501
+0.06(+4.29%)
Dec 23, 2022
1.490
1.490
1.390
1.400
550,963
-0.07(-4.76%)
Dec 22, 2022
1.500
1.510
1.420
1.470
1,668,653
+0.00(+0.00%)
Dec 21, 2022
1.340
1.540
1.340
1.470
1,241,728
+0.10(+7.30%)
Dec 20, 2022
1.350
1.450
1.340
1.370
1,116,228
-0.07(-4.86%)
Dec 19, 2022
1.280
1.470
1.210
1.440
1,829,890
+0.18(+14.29%)
Dec 16, 2022
1.190
1.340
1.180
1.260
3,530,083
+0.08(+6.78%)
Dec 15, 2022
1.280
1.320
1.180
1.180
1,446,006
-0.13(-9.92%)
Dec 14, 2022
1.280
1.360
1.280
1.310
829,046
+0.00(+0.00%)
Dec 13, 2022
1.330
1.400
1.300
1.310
1,533,678
+0.05(+3.97%)
Dec 12, 2022
1.440
1.450
1.250
1.260
2,018,647
-0.25(-16.56%)
Dec 09, 2022
1.340
1.640
1.320
1.510
3,736,099
+0.20(+15.27%)
Dec 08, 2022
1.260
1.380
1.240
1.310
1,364,448
+0.10(+8.26%)
Dec 07, 2022
1.200
1.237
1.200
1.210
247,144
-0.02(-1.63%)
Dec 06, 2022
1.280
1.280
1.220
1.230
415,315
-0.02(-1.60%)
Dec 05, 2022
1.400
1.430
1.250
1.250
635,478
-0.11(-8.09%)
Dec 02, 2022
1.200
1.370
1.200
1.360
916,329
+0.13(+10.57%)
Dec 01, 2022
1.300
1.327
1.210
1.230
788,795
-0.08(-6.11%)
Nov 30, 2022
1.230
1.330
1.200
1.310
1,531,867
+0.13(+11.02%)
Nov 29, 2022
1.210
1.240
1.180
1.180
715,246
+0.03(+2.61%)
Nov 28, 2022
1.130
1.200
1.130
1.150
403,743
+0.00(+0.00%)
Nov 25, 2022
1.210
1.210
1.110
1.150
161,924
-0.06(-4.96%)
Nov 23, 2022
1.170
1.210
1.120
1.210
499,549
+0.06(+5.22%)
Nov 22, 2022
1.110
1.160
1.085
1.150
472,044
+0.02(+1.77%)
Nov 21, 2022
1.280
1.300
1.120
1.130
654,014
-0.19(-14.39%)
Nov 18, 2022
1.320
1.320
1.280
1.320
528,690
+0.01(+0.76%)
Nov 17, 2022
1.220
1.330
1.220
1.310
653,411
+0.09(+7.38%)
Nov 16, 2022
1.400
1.400
1.220
1.220
638,583
-0.15(-10.95%)
Nov 15, 2022
1.160
1.410
1.160
1.370
2,175,459
+0.25(+22.32%)
Nov 14, 2022
1.110
1.130
1.050
1.120
606,182
+0.04(+3.70%)
Nov 11, 2022
1.000
1.100
0.9510
1.080
1,684,083
+0.11(+10.88%)
Nov 10, 2022
0.9700
0.9896
0.9600
0.9740
218,326
+0.04(+4.00%)
Nov 09, 2022
0.9801
1.000
0.9300
0.9365
524,220
-0.05(-4.97%)
Nov 08, 2022
0.9953
1.000
0.9801
0.9855
162,118
-0.01(-0.79%)
Nov 07, 2022
1.000
1.020
0.9910
0.9933
558,099
-0.03(-2.62%)
Nov 04, 2022
1.040
1.050
0.9704
1.020
2,197,287
+0.04(+3.76%)
Nov 03, 2022
0.9700
0.9999
0.9610
0.9830
200,833
-0.02(-1.70%)
Nov 02, 2022
0.9800
1.040
0.9601
1.000
859,710
+0.01(+1.24%)
Nov 01, 2022
1.000
1.080
0.9700
0.9878
3,214,995
-0.01(-1.21%)
Oct 31, 2022
0.9600
1.000
0.9600
0.9999
553,073
+0.01(+0.62%)
Oct 28, 2022
0.9700
1.000
0.9544
0.9937
420,733
+0.00(+0.31%)
Oct 27, 2022
0.9968
1.005
0.9818
0.9906
1,003,468
-0.03(-2.88%)
Oct 26, 2022
1.010
1.030
0.9830
1.020
1,528,047
+0.02(+2.00%)
Oct 25, 2022
1.140
1.140
0.9100
1.000
4,045,050
-0.09(-8.26%)
Oct 24, 2022
1.010
1.100
0.9642
1.090
1,838,538
+0.03(+2.83%)
Oct 21, 2022
1.020
1.080
1.020
1.060
560,104
+0.03(+2.91%)
Oct 20, 2022
1.080
1.110
1.030
1.030
398,200
-0.06(-5.50%)
Oct 19, 2022
1.130
1.130
1.070
1.090
1,176,588
-0.05(-4.39%)
Oct 18, 2022
1.100
1.140
1.090
1.140
451,226
+0.06(+5.56%)
Oct 17, 2022
1.020
1.140
1.020
1.080
676,974
+0.08(+8.31%)
Oct 14, 2022
0.9900
1.030
0.9763
0.9971
498,284
-0.01(-1.28%)
Oct 13, 2022
0.9000
1.030
0.9000
1.010
506,473
+0.09(+9.77%)
Oct 12, 2022
0.9800
0.9998
0.9050
0.9201
1,027,019
-0.03(-3.54%)
Oct 11, 2022
1.000
1.018
0.9400
0.9539
937,919
-0.06(-5.55%)
Oct 10, 2022
1.050
1.050
1.005
1.010
464,570
-0.08(-7.34%)
Oct 07, 2022
1.090
1.100
1.050
1.090
503,609
-0.03(-2.68%)
Oct 06, 2022
1.110
1.137
1.090
1.120
114,091
+0.00(+0.00%)
Oct 05, 2022
1.160
1.160
1.080
1.120
331,586
-0.04(-3.45%)
Oct 04, 2022
1.080
1.160
1.073
1.160
974,096
+0.10(+9.43%)
Oct 03, 2022
1.030
1.060
1.010
1.060
394,690
+0.06(+6.00%)
Sep 30, 2022
1.010
1.050
1.000
1.000
499,253
-0.01(-0.99%)
Sep 29, 2022
1.050
1.065
1.000
1.010
1,152,814
-0.06(-5.61%)
Sep 28, 2022
1.070
1.110
1.060
1.070
713,444
-0.02(-1.83%)
Sep 27, 2022
1.110
1.130
1.080
1.090
550,280
+0.00(+0.00%)
Sep 26, 2022
1.170
1.190
1.050
1.090
1,671,607
-0.08(-6.84%)
Sep 23, 2022
1.190
1.225
1.110
1.170
1,344,509
-0.04(-3.31%)
Sep 22, 2022
1.240
1.265
1.190
1.210
443,018
-0.03(-2.42%)
Sep 21, 2022
1.250
1.290
1.230
1.240
348,692
-0.03(-2.36%)
Sep 20, 2022
1.240
1.330
1.210
1.270
907,849
+0.03(+2.42%)
Sep 19, 2022
1.210
1.260
1.210
1.240
356,310
-0.03(-2.36%)
Sep 16, 2022
1.340
1.340
1.230
1.270
1,163,105
-0.07(-5.22%)
Sep 15, 2022
1.420
1.440
1.340
1.340
263,507
-0.09(-6.29%)
Sep 14, 2022
1.420
1.465
1.410
1.430
269,131
+0.02(+1.42%)
Sep 13, 2022
1.500
1.545
1.400
1.410
583,393
-0.16(-10.19%)
Sep 12, 2022
1.620
1.630
1.570
1.570
687,944
-0.02(-1.26%)
Sep 09, 2022
1.610
1.650
1.580
1.590
731,945
+0.01(+0.63%)
Sep 08, 2022
1.490
1.620
1.470
1.580
1,325,457
+0.02(+1.28%)
Sep 07, 2022
1.450
1.570
1.431
1.560
942,226
+0.08(+5.41%)
Sep 06, 2022
1.540
1.550
1.420
1.480
1,177,605
-0.07(-4.52%)
Sep 02, 2022
1.530
1.590
1.500
1.550
1,187,318
+0.03(+1.97%)
Sep 01, 2022
1.490
1.560
1.460
1.520
1,471,178
+0.02(+1.33%)
Aug 31, 2022
1.350
1.520
1.350
1.500
2,622,348
+0.14(+10.29%)
Aug 30, 2022
1.360
1.400
1.320
1.360
1,928,129
+0.01(+0.74%)
Aug 29, 2022
1.270
1.390
1.250
1.350
839,073
+0.07(+5.47%)
Aug 26, 2022
1.390
1.400
1.280
1.280
1,689,980
-0.03(-2.29%)
Aug 25, 2022
1.280
1.350
1.240
1.310
1,431,125
+0.07(+5.65%)
Aug 24, 2022
1.210
1.280
1.210
1.240
371,348
+0.02(+1.64%)
Aug 23, 2022
1.220
1.280
1.210
1.220
239,388
-0.01(-0.81%)
Aug 22, 2022
1.260
1.270
1.220
1.230
311,924
-0.05(-3.91%)
Aug 19, 2022
1.320
1.320
1.270
1.280
270,541
-0.04(-3.03%)
Aug 18, 2022
1.300
1.330
1.280
1.320
312,671
+0.01(+0.76%)
Aug 17, 2022
1.240
1.320
1.220
1.310
1,354,714
+0.05(+3.97%)
Aug 16, 2022
1.350
1.350
1.260
1.260
1,334,427
-0.10(-7.35%)
Aug 15, 2022
1.400
1.490
1.330
1.360
6,137,174
+0.11(+8.80%)
Aug 12, 2022
1.160
1.250
1.150
1.250
887,395
+0.06(+5.04%)
Aug 11, 2022
1.180
1.270
1.170
1.190
1,565,697
+0.00(+0.00%)
Aug 10, 2022
1.140
1.190
1.120
1.190
777,237
+0.05(+4.39%)
Aug 09, 2022
1.150
1.165
1.120
1.140
924,893
-0.03(-2.56%)
Aug 08, 2022
1.160
1.200
1.140
1.170
757,715
+0.00(+0.00%)
Aug 05, 2022
1.150
1.170
1.120
1.170
1,076,064
+0.00(+0.00%)
Aug 04, 2022
1.190
1.195
1.150
1.170
552,378
-0.01(-0.85%)
Aug 03, 2022
1.140
1.190
1.130
1.180
673,466
+0.03(+2.61%)
Aug 02, 2022
1.130
1.170
1.110
1.150
1,216,070
+0.02(+1.77%)
Aug 01, 2022
1.110
1.150
1.110
1.130
682,110
-0.01(-0.88%)
Jul 29, 2022
1.120
1.140
1.110
1.140
1,598,397
+0.00(+0.00%)
Jul 28, 2022
1.150
1.150
1.120
1.140
2,120,130
-0.02(-1.72%)
Jul 27, 2022
1.180
1.190
1.140
1.160
1,279,528
-0.02(-1.69%)
Jul 26, 2022
1.200
1.205
1.160
1.180
1,197,541
-0.01(-0.84%)
Jul 25, 2022
1.220
1.240
1.175
1.190
674,119
-0.04(-3.25%)
Jul 22, 2022
1.250
1.295
1.210
1.230
642,629
-0.06(-4.65%)
Jul 21, 2022
1.240
1.290
1.240
1.290
527,444
+0.04(+3.20%)
Jul 20, 2022
1.270
1.290
1.230
1.250
566,063
-0.02(-1.57%)
Jul 19, 2022
1.260
1.330
1.210
1.270
1,363,061
+0.04(+3.25%)
Jul 18, 2022
1.200
1.270
1.170
1.230
1,490,306
+0.07(+6.03%)
Jul 15, 2022
1.130
1.170
1.120
1.160
506,402
+0.03(+2.65%)
Jul 14, 2022
1.190
1.200
1.130
1.130
1,135,149
-0.08(-6.61%)
Jul 13, 2022
1.210
1.240
1.180
1.210
633,700
-0.02(-1.63%)
Jul 12, 2022
1.270
1.270
1.190
1.230
563,429
-0.01(-0.81%)
Jul 11, 2022
1.260
1.270
1.220
1.240
816,483
-0.07(-5.34%)
Jul 08, 2022
1.320
1.350
1.260
1.310
460,524
-0.01(-0.76%)
Jul 07, 2022
1.250
1.350
1.240
1.320
854,023
+0.07(+5.60%)
Jul 06, 2022
1.240
1.270
1.220
1.250
968,055
-0.02(-1.57%)
Jul 05, 2022
1.230
1.280
1.220
1.270
520,811
+0.01(+0.79%)
Jul 01, 2022
1.190
1.280
1.190
1.260
790,206
+0.06(+5.00%)
Jun 30, 2022
1.190
1.210
1.150
1.200
1,815,891
-0.01(-0.83%)
Jun 29, 2022
1.230
1.265
1.190
1.210
1,065,766
-0.05(-3.97%)
Jun 28, 2022
1.250
1.320
1.250
1.260
820,818
+0.00(+0.00%)
Jun 27, 2022
1.260
1.300
1.225
1.260
1,231,205
+0.04(+3.28%)
Jun 24, 2022
1.200
1.260
1.180
1.220
1,482,620
+0.04(+3.39%)
Jun 23, 2022
1.250
1.260
1.180
1.180
1,586,343
-0.05(-4.07%)
Jun 22, 2022
1.230
1.270
1.220
1.230
391,407
-0.04(-3.15%)
Jun 21, 2022
1.260
1.320
1.250
1.270
635,994
+0.05(+4.10%)
Jun 17, 2022
1.220
1.280
1.215
1.220
2,924,782
+0.04(+3.39%)
Jun 16, 2022
1.210
1.240
1.140
1.180
1,487,352
-0.08(-6.35%)
Jun 15, 2022
1.270
1.280
1.230
1.260
745,979
+0.04(+3.28%)
Jun 14, 2022
1.170
1.250
1.150
1.220
965,226
+0.07(+6.09%)
Jun 13, 2022
1.230
1.230
1.140
1.150
1,864,354
-0.11(-8.73%)
Jun 10, 2022
1.270
1.310
1.200
1.260
11,863,859
-0.01(-0.79%)
Jun 09, 2022
1.330
1.369
1.250
1.270
2,182,910
-0.10(-7.30%)
Jun 08, 2022
1.330
1.540
1.310
1.370
5,055,864
+0.10(+7.87%)
Jun 07, 2022
1.230
1.290
1.220
1.270
1,686,029
+0.04(+3.25%)
Jun 06, 2022
1.340
1.360
1.220
1.230
2,160,920
+0.00(+0.00%)
Jun 03, 2022
1.250
1.270
1.220
1.230
669,553
-0.04(-3.15%)
Jun 02, 2022
1.240
1.290
1.240
1.270
1,045,442
+0.02(+1.60%)
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.