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
Ata Creativity Global ADR
(NQ:
AACG
)
0.9485
+0.0485 (+5.39%)
Streaming Delayed Price
Updated: 3:32 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 31, 2023
1.490
1.540
1.490
1.490
9,332
-0.00(-0.04%)
May 30, 2023
1.500
1.575
1.480
1.491
16,985
-0.00(-0.31%)
May 26, 2023
1.500
1.540
1.480
1.495
11,251
+0.02(+1.03%)
May 25, 2023
1.500
1.520
1.480
1.480
12,632
-0.01(-0.68%)
May 24, 2023
1.550
1.550
1.490
1.490
39,368
-0.06(-3.86%)
May 23, 2023
1.530
1.550
1.500
1.550
9,073
+0.03(+1.97%)
May 22, 2023
1.490
1.570
1.490
1.520
9,661
+0.04(+2.70%)
May 19, 2023
1.490
1.500
1.480
1.480
26,110
-0.01(-0.66%)
May 18, 2023
1.560
1.580
1.480
1.490
24,629
+0.00(+0.00%)
May 17, 2023
1.450
1.570
1.450
1.490
35,375
+0.01(+0.67%)
May 16, 2023
1.500
1.520
1.450
1.480
14,455
-0.04(-2.63%)
May 15, 2023
1.560
1.610
1.520
1.520
10,036
-0.08(-5.00%)
May 12, 2023
1.697
1.697
1.553
1.600
25,204
-0.11(-6.43%)
May 11, 2023
1.730
1.750
1.700
1.710
14,711
-0.04(-2.29%)
May 10, 2023
1.730
1.870
1.730
1.750
4,837
-0.06(-3.31%)
May 09, 2023
1.770
1.810
1.760
1.810
8,055
-0.01(-0.55%)
May 08, 2023
1.760
1.820
1.760
1.820
8,564
-0.04(-2.15%)
May 05, 2023
1.880
1.890
1.820
1.860
6,114
-0.03(-1.44%)
May 04, 2023
1.890
1.940
1.850
1.887
7,022
-0.00(-0.15%)
May 03, 2023
1.910
1.920
1.860
1.890
12,295
+0.01(+0.53%)
May 02, 2023
1.940
2.070
1.800
1.880
74,963
-0.06(-3.09%)
May 01, 2023
1.800
1.955
1.800
1.940
21,383
+0.14(+7.48%)
Apr 28, 2023
1.800
1.830
1.800
1.805
11,587
+0.00(+0.28%)
Apr 27, 2023
1.810
1.820
1.790
1.800
3,936
-0.03(-1.64%)
Apr 26, 2023
1.840
1.865
1.800
1.830
4,643
-0.01(-0.58%)
Apr 25, 2023
1.870
1.910
1.840
1.841
6,555
-0.07(-3.63%)
Apr 24, 2023
1.850
1.910
1.840
1.910
5,875
+0.03(+1.60%)
Apr 21, 2023
1.900
1.950
1.880
1.880
6,046
-0.04(-2.08%)
Apr 20, 2023
1.900
1.948
1.900
1.920
1,547
-0.02(-1.03%)
Apr 19, 2023
1.930
1.950
1.898
1.940
3,662
+0.05(+2.65%)
Apr 18, 2023
1.930
1.940
1.860
1.890
10,074
+0.04(+2.16%)
Apr 17, 2023
1.980
1.980
1.830
1.850
12,028
+0.00(+0.00%)
Apr 14, 2023
1.930
1.980
1.830
1.850
19,921
-0.05(-2.63%)
Apr 13, 2023
1.940
1.950
1.890
1.900
12,708
+0.02(+1.06%)
Apr 12, 2023
1.970
1.980
1.880
1.880
12,989
-0.09(-4.57%)
Apr 11, 2023
1.900
1.970
1.850
1.970
8,694
+0.14(+7.65%)
Apr 10, 2023
1.830
1.900
1.810
1.830
17,636
-0.01(-0.54%)
Apr 06, 2023
1.870
1.900
1.810
1.840
9,909
-0.03(-1.60%)
Apr 05, 2023
1.900
1.900
1.840
1.870
8,661
-0.02(-1.06%)
Apr 04, 2023
1.920
1.940
1.870
1.890
7,019
-0.02(-1.05%)
Apr 03, 2023
1.980
1.980
1.850
1.910
23,062
-0.02(-1.04%)
Mar 31, 2023
1.990
2.050
1.840
1.930
16,874
+0.06(+3.21%)
Mar 30, 2023
1.820
1.870
1.820
1.870
6,391
+0.04(+2.19%)
Mar 29, 2023
1.850
1.864
1.810
1.830
5,652
+0.02(+1.10%)
Mar 28, 2023
1.880
1.890
1.810
1.810
10,616
-0.01(-0.55%)
Mar 27, 2023
1.900
1.900
1.800
1.820
9,771
-0.06(-3.19%)
Mar 24, 2023
1.800
1.889
1.800
1.880
8,899
+0.12(+6.82%)
Mar 23, 2023
1.860
1.860
1.760
1.760
17,818
-0.11(-5.88%)
Mar 22, 2023
1.930
1.970
1.870
1.870
5,486
-0.03(-1.58%)
Mar 21, 2023
1.800
1.930
1.800
1.900
5,619
+0.10(+5.56%)
Mar 20, 2023
1.890
1.925
1.800
1.800
10,903
-0.10(-5.26%)
Mar 17, 2023
1.880
1.960
1.880
1.900
15,694
+0.03(+1.60%)
Mar 16, 2023
1.930
1.980
1.870
1.870
15,804
-0.12(-6.03%)
Mar 15, 2023
1.800
1.990
1.830
1.990
24,044
+0.07(+3.65%)
Mar 14, 2023
1.940
2.000
1.810
1.920
40,358
-0.07(-3.52%)
Mar 13, 2023
2.060
2.220
1.960
1.990
26,533
-0.01(-0.50%)
Mar 10, 2023
2.480
2.480
1.998
2.000
38,032
-0.47(-19.03%)
Mar 09, 2023
2.440
2.490
2.280
2.470
80,092
+0.05(+2.07%)
Mar 08, 2023
2.320
2.480
2.320
2.420
64,668
+0.10(+4.31%)
Mar 07, 2023
2.090
2.430
2.060
2.320
384,420
+0.37(+18.97%)
Mar 06, 2023
1.980
1.980
1.906
1.950
594,733
+0.04(+2.09%)
Mar 03, 2023
1.980
1.980
1.900
1.910
5,832
-0.08(-3.93%)
Mar 02, 2023
1.950
1.989
1.880
1.988
12,937
+0.06(+3.05%)
Mar 01, 2023
1.950
1.950
1.900
1.929
8,125
+0.03(+1.54%)
Feb 28, 2023
1.870
1.900
1.835
1.900
8,679
+0.01(+0.53%)
Feb 27, 2023
1.900
1.910
1.830
1.890
24,588
+0.02(+1.07%)
Feb 24, 2023
1.940
1.940
1.820
1.870
57,579
-0.08(-4.10%)
Feb 23, 2023
1.880
1.950
1.850
1.950
22,178
+0.05(+2.63%)
Feb 22, 2023
1.940
2.011
1.850
1.900
15,653
+0.04(+2.15%)
Feb 21, 2023
2.250
2.250
1.840
1.860
55,064
-0.29(-13.49%)
Feb 17, 2023
2.180
2.320
2.040
2.150
172,863
+0.15(+7.53%)
Feb 16, 2023
1.850
2.040
1.850
2.000
87,199
+0.15(+8.08%)
Feb 15, 2023
1.790
1.860
1.790
1.850
10,818
+0.07(+3.90%)
Feb 14, 2023
1.850
1.850
1.770
1.780
8,262
+0.01(+0.59%)
Feb 13, 2023
1.790
1.820
1.748
1.770
12,984
+0.03(+1.72%)
Feb 10, 2023
1.700
1.800
1.650
1.740
11,384
+0.03(+2.05%)
Feb 09, 2023
1.710
1.780
1.624
1.705
14,738
+0.06(+3.33%)
Feb 08, 2023
1.640
1.690
1.600
1.650
6,907
+0.05(+3.12%)
Feb 07, 2023
1.708
1.794
1.540
1.600
34,867
-0.07(-4.28%)
Feb 06, 2023
1.630
1.690
1.550
1.671
13,230
+0.17(+11.32%)
Feb 03, 2023
1.500
1.620
1.490
1.502
6,450
+0.07(+5.01%)
Feb 02, 2023
1.500
1.500
1.400
1.430
7,853
-0.05(-3.39%)
Feb 01, 2023
1.480
1.530
1.430
1.480
4,775
+0.04(+2.60%)
Jan 31, 2023
1.480
1.480
1.430
1.442
21,583
-0.01(-0.52%)
Jan 30, 2023
1.380
1.460
1.380
1.450
7,034
+0.03(+2.15%)
Jan 27, 2023
1.400
1.470
1.360
1.419
5,950
-0.06(-4.09%)
Jan 26, 2023
1.440
1.480
1.360
1.480
14,548
+0.04(+2.79%)
Jan 25, 2023
1.380
1.440
1.350
1.440
6,929
-0.00(-0.01%)
Jan 24, 2023
1.400
1.440
1.380
1.440
3,672
+0.00(+0.00%)
Jan 23, 2023
1.370
1.440
1.370
1.440
12,014
+0.07(+5.11%)
Jan 20, 2023
1.380
1.440
1.310
1.370
18,294
+0.02(+1.48%)
Jan 19, 2023
1.410
1.410
1.350
1.350
18,905
-0.08(-5.59%)
Jan 18, 2023
1.460
1.460
1.360
1.430
5,000
+0.05(+3.62%)
Jan 17, 2023
1.380
1.450
1.380
1.380
1,781
+0.01(+0.73%)
Jan 13, 2023
1.380
1.380
1.370
1.370
578
+0.02(+1.48%)
Jan 12, 2023
1.380
1.420
1.350
1.350
4,614
-0.03(-2.17%)
Jan 11, 2023
1.390
1.407
1.280
1.380
6,556
-0.01(-0.73%)
Jan 10, 2023
1.390
1.390
1.380
1.390
1,400
-0.01(-0.71%)
Jan 09, 2023
1.420
1.477
1.400
1.400
7,422
-0.01(-0.87%)
Jan 06, 2023
1.360
1.440
1.354
1.412
1,314
+0.09(+6.91%)
Jan 05, 2023
1.240
1.367
1.240
1.321
2,307
+0.05(+4.02%)
Jan 04, 2023
1.280
1.280
1.250
1.270
1,350
+0.01(+0.79%)
Jan 03, 2023
1.220
1.300
1.220
1.260
6,972
-0.01(-1.04%)
Dec 30, 2022
1.230
1.320
1.130
1.273
14,435
-0.08(-5.68%)
Dec 29, 2022
1.450
1.499
1.241
1.350
26,496
+0.04(+3.30%)
Dec 28, 2022
1.300
1.392
1.300
1.307
11,523
-0.05(-3.90%)
Dec 27, 2022
1.405
1.405
1.350
1.360
6,052
-0.08(-5.56%)
Dec 23, 2022
1.460
1.500
1.435
1.440
9,970
-0.01(-0.69%)
Dec 22, 2022
1.440
1.450
1.350
1.450
8,747
+0.02(+1.51%)
Dec 21, 2022
1.340
1.440
1.340
1.429
4,469
-0.00(-0.10%)
Dec 20, 2022
1.430
1.500
1.410
1.430
11,843
-0.11(-7.25%)
Dec 19, 2022
1.610
1.610
1.480
1.542
3,187
+0.00(+0.12%)
Dec 16, 2022
1.860
1.860
1.470
1.540
8,358
+0.06(+4.05%)
Dec 15, 2022
1.390
1.500
1.390
1.480
3,673
+0.11(+8.03%)
Dec 14, 2022
1.445
1.445
1.355
1.370
2,389
-0.16(-10.46%)
Dec 13, 2022
1.480
1.540
1.460
1.530
3,263
+0.20(+15.04%)
Dec 12, 2022
1.410
1.450
1.180
1.330
16,554
-0.14(-9.52%)
Dec 09, 2022
1.505
1.505
1.460
1.470
3,286
-0.05(-3.56%)
Dec 08, 2022
1.520
1.710
1.400
1.524
22,223
+0.11(+8.10%)
Dec 07, 2022
1.470
1.730
1.410
1.410
4,756
-0.05(-3.42%)
Dec 06, 2022
1.570
1.570
1.390
1.460
16,382
-0.05(-3.31%)
Dec 05, 2022
1.700
1.700
1.500
1.510
21,004
-0.12(-7.36%)
Dec 02, 2022
1.580
1.650
1.580
1.630
2,254
+0.01(+0.62%)
Dec 01, 2022
1.720
1.830
1.565
1.620
12,538
-0.13(-7.43%)
Nov 30, 2022
1.770
1.860
1.720
1.750
7,192
-0.02(-1.13%)
Nov 29, 2022
1.820
1.820
1.700
1.770
2,150
+0.01(+0.57%)
Nov 28, 2022
1.720
1.820
1.720
1.760
1,576
+0.04(+2.33%)
Nov 25, 2022
1.860
1.860
1.720
1.720
1,312
+0.00(+0.00%)
Nov 23, 2022
1.710
1.720
1.700
1.720
2,303
+0.04(+2.38%)
Nov 22, 2022
1.680
1.680
1.680
1.680
601
-0.02(-1.18%)
Nov 21, 2022
1.720
1.780
1.680
1.700
3,684
-0.08(-4.49%)
Nov 18, 2022
1.680
1.860
1.680
1.780
20,078
+0.10(+5.95%)
Nov 17, 2022
1.690
1.750
1.680
1.680
4,735
+0.00(+0.00%)
Nov 16, 2022
1.650
1.761
1.650
1.680
2,612
-0.03(-1.75%)
Nov 15, 2022
1.610
1.840
1.610
1.710
4,363
-0.06(-3.39%)
Nov 14, 2022
1.720
1.780
1.720
1.770
922
-0.02(-1.12%)
Nov 11, 2022
1.830
1.839
1.660
1.790
24,494
-0.04(-2.11%)
Nov 10, 2022
1.720
1.869
1.720
1.829
5,139
-0.01(-0.31%)
Nov 09, 2022
1.836
1.870
1.750
1.834
9,389
-0.04(-1.91%)
Nov 08, 2022
1.860
1.880
1.820
1.870
12,446
+0.11(+6.24%)
Nov 07, 2022
1.760
1.870
1.750
1.760
12,376
-0.04(-2.22%)
Nov 04, 2022
1.790
1.840
1.785
1.800
5,128
+0.03(+1.69%)
Nov 03, 2022
1.800
1.900
1.700
1.770
29,262
-0.18(-9.23%)
Nov 02, 2022
1.850
1.950
1.800
1.950
16,518
+0.10(+5.41%)
Nov 01, 2022
1.790
1.850
1.780
1.850
10,434
-0.01(-0.54%)
Oct 31, 2022
1.780
1.860
1.780
1.860
5,956
+0.08(+4.49%)
Oct 28, 2022
1.780
1.810
1.760
1.780
6,258
-0.03(-1.66%)
Oct 27, 2022
1.830
1.830
1.760
1.810
2,545
+0.01(+0.56%)
Oct 26, 2022
1.790
1.810
1.770
1.800
17,873
+0.04(+2.27%)
Oct 25, 2022
1.800
1.820
1.760
1.760
15,145
-0.04(-2.22%)
Oct 24, 2022
1.820
1.820
1.750
1.800
5,356
-0.02(-1.10%)
Oct 21, 2022
1.850
1.850
1.820
1.820
6,456
-0.08(-4.21%)
Oct 20, 2022
1.910
1.920
1.860
1.900
14,544
+0.02(+1.33%)
Oct 19, 2022
1.900
1.960
1.875
1.875
1,537
-0.01(-0.79%)
Oct 18, 2022
1.930
1.930
1.840
1.890
13,967
+0.05(+2.51%)
Oct 17, 2022
1.850
1.850
1.827
1.844
5,097
-0.03(-1.41%)
Oct 14, 2022
1.850
1.920
1.850
1.870
9,856
+0.03(+1.63%)
Oct 13, 2022
1.860
1.870
1.790
1.840
11,058
-0.03(-1.60%)
Oct 12, 2022
1.890
1.890
1.860
1.870
9,090
-0.02(-1.32%)
Oct 11, 2022
1.900
1.900
1.860
1.895
1,241
-0.01(-0.79%)
Oct 10, 2022
1.890
1.919
1.890
1.910
5,561
+0.02(+1.06%)
Oct 07, 2022
1.940
1.970
1.840
1.890
11,290
-0.07(-3.57%)
Oct 06, 2022
1.870
1.980
1.870
1.960
6,811
+0.13(+7.10%)
Oct 05, 2022
1.720
1.850
1.720
1.830
6,159
+0.01(+0.55%)
Oct 04, 2022
1.710
1.850
1.710
1.820
5,210
+0.07(+4.27%)
Oct 03, 2022
1.700
1.752
1.700
1.745
1,561
+0.04(+2.07%)
Sep 30, 2022
1.750
1.780
1.710
1.710
4,345
-0.05(-2.84%)
Sep 29, 2022
1.750
1.760
1.746
1.760
3,105
-0.02(-1.12%)
Sep 28, 2022
1.760
1.780
1.725
1.780
5,188
+0.12(+7.23%)
Sep 27, 2022
1.830
1.830
1.660
1.660
7,996
-0.06(-3.49%)
Sep 26, 2022
1.784
1.784
1.720
1.720
11,633
-0.02(-0.86%)
Sep 23, 2022
1.906
1.940
1.701
1.735
33,933
-0.20(-10.57%)
Sep 22, 2022
1.970
2.000
1.930
1.940
18,214
-0.04(-2.02%)
Sep 21, 2022
1.990
2.000
1.909
1.980
21,343
+0.00(+0.00%)
Sep 20, 2022
1.960
1.990
1.920
1.980
14,023
+0.16(+8.79%)
Sep 19, 2022
1.850
1.870
1.800
1.820
7,302
+0.01(+0.55%)
Sep 16, 2022
1.860
1.950
1.810
1.810
12,208
-0.04(-2.16%)
Sep 15, 2022
1.890
1.901
1.760
1.850
46,081
-0.13(-6.57%)
Sep 14, 2022
2.010
2.010
1.920
1.980
50,108
-0.03(-1.49%)
Sep 13, 2022
1.970
2.060
1.920
2.010
36,762
+0.00(+0.00%)
Sep 12, 2022
1.960
2.051
1.960
2.010
5,095
-0.03(-1.47%)
Sep 09, 2022
2.120
2.180
1.960
2.040
31,206
-0.11(-5.34%)
Sep 08, 2022
2.190
2.190
2.130
2.155
34,519
-0.01(-0.23%)
Sep 07, 2022
2.130
2.190
2.130
2.160
14,299
-0.06(-2.70%)
Sep 06, 2022
2.190
2.340
2.150
2.220
170,328
+0.03(+1.37%)
Sep 02, 2022
2.480
2.480
2.120
2.190
67,359
-0.27(-10.81%)
Sep 01, 2022
2.500
2.500
2.364
2.455
15,171
-0.04(-1.78%)
Aug 31, 2022
2.580
2.580
2.460
2.500
16,098
-0.04(-1.57%)
Aug 30, 2022
2.480
2.570
2.480
2.540
13,548
+0.09(+3.67%)
Aug 29, 2022
2.410
2.550
2.400
2.450
13,790
-0.02(-0.81%)
Aug 26, 2022
2.520
2.570
2.430
2.470
33,433
-0.05(-1.98%)
Aug 25, 2022
2.520
2.639
2.510
2.520
72,480
-0.08(-3.08%)
Aug 24, 2022
2.510
2.610
2.450
2.600
41,390
+0.04(+1.56%)
Aug 23, 2022
2.320
2.560
2.320
2.560
56,892
+0.20(+8.47%)
Aug 22, 2022
2.610
2.610
2.300
2.360
74,149
-0.24(-9.23%)
Aug 19, 2022
2.640
2.640
2.540
2.600
84,958
+0.00(+0.00%)
Aug 18, 2022
2.400
2.640
2.310
2.600
325,795
+0.20(+8.33%)
Aug 17, 2022
2.100
2.480
2.100
2.400
223,531
+0.28(+13.21%)
Aug 16, 2022
1.950
2.150
1.870
2.120
105,916
+0.18(+9.28%)
Aug 15, 2022
1.900
1.950
1.610
1.940
88,712
+0.12(+6.59%)
Aug 12, 2022
1.970
1.970
1.800
1.820
26,918
-0.09(-4.71%)
Aug 11, 2022
1.940
2.030
1.840
1.910
88,323
+0.04(+2.14%)
Aug 10, 2022
1.890
1.980
1.841
1.870
26,534
-0.03(-1.58%)
Aug 09, 2022
1.850
1.910
1.830
1.900
23,814
+0.05(+2.70%)
Aug 08, 2022
1.930
1.940
1.820
1.850
36,785
-0.00(-0.03%)
Aug 05, 2022
1.810
1.935
1.600
1.851
123,486
-0.01(-0.51%)
Aug 04, 2022
1.950
1.970
1.800
1.860
62,142
-0.08(-4.12%)
Aug 03, 2022
1.990
2.000
1.901
1.940
41,224
+0.03(+1.57%)
Aug 02, 2022
1.820
1.920
1.800
1.910
57,892
+0.06(+3.24%)
Aug 01, 2022
1.620
1.890
1.610
1.850
131,747
+0.21(+12.80%)
Jul 29, 2022
1.560
1.640
1.560
1.640
12,498
+0.09(+5.81%)
Jul 28, 2022
1.590
1.625
1.550
1.550
18,455
+0.02(+1.31%)
Jul 27, 2022
1.540
1.580
1.520
1.530
17,671
-0.01(-0.65%)
Jul 26, 2022
1.530
1.550
1.530
1.540
4,299
+0.00(+0.00%)
Jul 25, 2022
1.590
1.590
1.530
1.540
12,055
-0.03(-1.91%)
Jul 22, 2022
1.620
1.620
1.510
1.570
8,027
-0.05(-3.09%)
Jul 21, 2022
1.410
1.650
1.345
1.620
83,168
+0.22(+15.71%)
Jul 20, 2022
1.300
1.400
1.300
1.400
22,492
+0.11(+8.53%)
Jul 19, 2022
1.250
1.300
1.247
1.290
19,002
+0.02(+1.54%)
Jul 18, 2022
1.240
1.290
1.240
1.270
2,644
-0.01(-0.74%)
Jul 15, 2022
1.350
1.350
1.220
1.280
24,006
-0.06(-4.49%)
Jul 14, 2022
1.380
1.380
1.340
1.340
7,105
-0.04(-2.90%)
Jul 13, 2022
1.380
1.390
1.360
1.380
8,974
+0.00(+0.00%)
Jul 12, 2022
1.430
1.430
1.350
1.380
23,089
+0.04(+2.99%)
Jul 11, 2022
1.360
1.363
1.320
1.340
20,632
+0.07(+5.51%)
Jul 08, 2022
1.200
1.290
1.160
1.270
33,883
+0.12(+10.43%)
Jul 07, 2022
1.110
1.150
1.100
1.150
14,825
+0.05(+4.55%)
Jul 06, 2022
1.060
1.110
1.060
1.100
6,281
+0.04(+3.77%)
Jul 05, 2022
1.070
1.070
1.060
1.060
8,280
+0.00(+0.00%)
Jul 01, 2022
1.060
1.077
1.060
1.060
7,825
+0.00(+0.00%)
Jun 30, 2022
1.080
1.080
1.060
1.060
14,655
+0.01(+0.95%)
Jun 29, 2022
1.140
1.140
1.050
1.050
17,945
-0.06(-5.83%)
Jun 28, 2022
1.190
1.190
1.080
1.115
6,789
+0.02(+2.29%)
Jun 27, 2022
1.080
1.090
1.080
1.090
1,522
+0.01(+0.93%)
Jun 24, 2022
1.043
1.109
1.043
1.080
4,939
+0.05(+4.84%)
Jun 23, 2022
1.030
1.042
1.030
1.030
3,980
-0.02(-1.90%)
Jun 22, 2022
1.050
1.062
1.050
1.050
5,223
+0.01(+0.48%)
Jun 21, 2022
1.020
1.070
1.020
1.045
2,458
+0.03(+2.73%)
Jun 17, 2022
1.010
1.030
1.010
1.017
7,528
+0.01(+0.71%)
Jun 16, 2022
1.010
1.030
1.010
1.010
5,869
+0.00(+0.00%)
Jun 15, 2022
1.050
1.053
1.000
1.010
17,275
-0.03(-2.88%)
Jun 14, 2022
1.020
1.100
1.020
1.040
3,212
+0.00(+0.00%)
Jun 13, 2022
1.080
1.090
1.040
1.040
10,448
-0.06(-5.38%)
Jun 10, 2022
1.160
1.160
1.090
1.099
4,402
+0.02(+1.77%)
Jun 09, 2022
1.041
1.116
1.040
1.080
5,901
+0.01(+0.93%)
Jun 08, 2022
1.060
1.110
1.064
1.070
4,988
+0.01(+0.94%)
Jun 07, 2022
1.050
1.063
1.050
1.060
8,439
+0.03(+2.44%)
Jun 06, 2022
1.014
1.050
1.014
1.035
1,826
+0.01(+1.45%)
Jun 03, 2022
1.030
1.050
0.9701
1.020
9,154
-0.01(-0.97%)
Jun 02, 2022
0.9700
1.035
0.9700
1.030
15,745
+0.06(+6.19%)
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.