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
Genasys Inc
(NQ:
GNSS
)
1.865
+0.065 (+3.63%)
Streaming Delayed Price
Updated: 3:59 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
3.720
3.900
3.690
3.845
68,818
+0.10(+2.53%)
May 27, 2022
3.700
3.830
3.580
3.750
86,850
+0.04(+1.08%)
May 26, 2022
3.300
3.838
3.300
3.710
71,543
+0.45(+13.80%)
May 25, 2022
3.110
3.300
3.100
3.260
32,430
+0.18(+5.84%)
May 24, 2022
3.230
3.305
2.990
3.080
177,868
-0.20(-6.10%)
May 23, 2022
3.130
3.280
3.120
3.280
20,514
+0.08(+2.50%)
May 20, 2022
3.200
3.220
3.100
3.200
24,365
-0.00(-0.16%)
May 19, 2022
3.180
3.221
3.095
3.205
29,475
+0.08(+2.72%)
May 18, 2022
3.090
3.150
2.950
3.120
164,742
+0.12(+4.00%)
May 17, 2022
2.950
3.060
2.950
3.000
76,315
+0.05(+1.69%)
May 16, 2022
2.950
3.100
2.800
2.950
93,258
-0.04(-1.34%)
May 13, 2022
3.090
3.170
2.910
2.990
64,801
-0.04(-1.32%)
May 12, 2022
2.900
3.130
2.760
3.030
146,299
+0.16(+5.57%)
May 11, 2022
3.000
3.210
2.850
2.870
226,260
-0.12(-4.01%)
May 10, 2022
3.490
3.490
2.970
2.990
202,334
-0.67(-18.31%)
May 09, 2022
3.140
3.670
3.000
3.660
119,613
+0.45(+14.02%)
May 06, 2022
3.300
3.320
3.070
3.210
18,954
-0.14(-4.18%)
May 05, 2022
3.300
3.350
3.125
3.350
27,582
+0.08(+2.45%)
May 04, 2022
3.200
3.270
3.060
3.270
29,042
+0.11(+3.48%)
May 03, 2022
3.070
3.300
3.070
3.160
66,632
+0.13(+4.29%)
May 02, 2022
3.150
3.285
3.000
3.030
82,433
-0.11(-3.50%)
Apr 29, 2022
3.180
3.400
3.100
3.140
69,558
-0.07(-2.18%)
Apr 28, 2022
3.130
3.220
3.112
3.210
42,902
+0.08(+2.72%)
Apr 27, 2022
3.160
3.200
3.000
3.125
50,659
-0.04(-1.11%)
Apr 26, 2022
3.080
3.280
3.040
3.160
82,404
+0.03(+0.96%)
Apr 25, 2022
3.360
3.360
3.050
3.130
40,357
-0.20(-6.01%)
Apr 22, 2022
3.040
3.410
3.000
3.330
100,108
+0.26(+8.47%)
Apr 21, 2022
2.740
3.080
2.739
3.070
139,306
+0.32(+11.64%)
Apr 20, 2022
2.630
2.780
2.600
2.750
55,138
+0.17(+6.59%)
Apr 19, 2022
2.500
2.660
2.500
2.580
35,054
+0.08(+3.20%)
Apr 18, 2022
2.690
2.690
2.460
2.500
115,230
-0.10(-3.85%)
Apr 14, 2022
2.720
2.720
2.521
2.600
39,545
+0.00(+0.19%)
Apr 13, 2022
2.542
2.630
2.540
2.595
79,289
+0.06(+2.17%)
Apr 12, 2022
2.640
2.650
2.520
2.540
29,168
-0.06(-2.31%)
Apr 11, 2022
2.590
2.640
2.560
2.600
88,933
+0.01(+0.39%)
Apr 08, 2022
2.560
2.630
2.530
2.590
58,489
+0.07(+2.78%)
Apr 07, 2022
2.630
2.650
2.400
2.520
126,939
-0.08(-3.08%)
Apr 06, 2022
2.780
2.780
2.560
2.600
61,269
-0.07(-2.62%)
Apr 05, 2022
2.720
2.820
2.670
2.670
61,490
-0.08(-2.91%)
Apr 04, 2022
2.810
2.974
2.740
2.750
69,621
-0.04(-1.43%)
Apr 01, 2022
2.790
2.850
2.780
2.790
70,918
+0.04(+1.45%)
Mar 31, 2022
2.800
2.800
2.710
2.750
102,326
-0.01(-0.36%)
Mar 30, 2022
2.760
2.800
2.750
2.760
101,783
-0.02(-0.72%)
Mar 29, 2022
2.800
2.800
2.750
2.780
77,936
-0.04(-1.42%)
Mar 28, 2022
2.930
2.930
2.750
2.820
43,208
-0.09(-3.09%)
Mar 25, 2022
2.930
2.980
2.850
2.910
45,382
+0.02(+0.70%)
Mar 24, 2022
2.830
2.890
2.760
2.890
56,137
+0.04(+1.40%)
Mar 23, 2022
2.890
2.927
2.770
2.850
11,933
-0.08(-2.73%)
Mar 22, 2022
2.880
2.960
2.880
2.930
44,453
+0.03(+1.03%)
Mar 21, 2022
3.020
3.080
2.850
2.900
30,983
-0.06(-1.86%)
Mar 18, 2022
2.980
3.000
2.910
2.955
59,458
+0.06(+1.90%)
Mar 17, 2022
2.830
2.949
2.808
2.900
17,918
+0.10(+3.57%)
Mar 16, 2022
2.670
2.953
2.670
2.800
63,951
+0.09(+3.32%)
Mar 15, 2022
2.910
2.910
2.690
2.710
65,043
-0.13(-4.58%)
Mar 14, 2022
2.940
2.990
2.790
2.840
30,379
-0.13(-4.38%)
Mar 11, 2022
2.960
3.000
2.870
2.970
23,489
-0.03(-1.00%)
Mar 10, 2022
2.880
3.010
2.820
3.000
66,885
+0.10(+3.45%)
Mar 09, 2022
3.000
3.100
2.880
2.900
138,640
-0.09(-3.01%)
Mar 08, 2022
3.120
3.180
2.960
2.990
80,293
-0.08(-2.76%)
Mar 07, 2022
3.180
3.325
3.010
3.075
263,388
-0.13(-4.21%)
Mar 04, 2022
3.240
3.250
3.150
3.210
57,593
-0.03(-0.93%)
Mar 03, 2022
3.350
3.350
3.240
3.240
12,110
-0.06(-1.82%)
Mar 02, 2022
3.240
3.380
3.170
3.300
74,543
+0.08(+2.48%)
Mar 01, 2022
3.225
3.360
3.215
3.220
33,945
-0.02(-0.62%)
Feb 28, 2022
3.370
3.375
3.210
3.240
30,605
-0.07(-2.11%)
Feb 25, 2022
3.400
3.400
3.247
3.310
46,572
-0.06(-1.78%)
Feb 24, 2022
3.020
3.430
3.020
3.370
54,846
+0.23(+7.32%)
Feb 23, 2022
3.300
3.350
3.100
3.140
113,573
-0.12(-3.68%)
Feb 22, 2022
3.360
3.370
3.210
3.260
60,922
-0.04(-1.21%)
Feb 18, 2022
3.300
0
-0.04(-1.20%)
Feb 17, 2022
3.390
3.390
3.270
3.340
43,692
-0.02(-0.60%)
Feb 16, 2022
3.430
3.430
3.287
3.360
29,932
-0.06(-1.75%)
Feb 15, 2022
3.260
3.510
3.260
3.420
51,271
+0.13(+4.11%)
Feb 14, 2022
3.330
3.430
3.250
3.285
14,909
-0.06(-1.94%)
Feb 11, 2022
3.330
3.630
3.300
3.350
67,719
+0.03(+0.90%)
Feb 10, 2022
3.520
3.560
3.300
3.320
79,784
-0.28(-7.78%)
Feb 09, 2022
3.610
3.735
3.551
3.600
46,487
+0.00(+0.00%)
Feb 08, 2022
3.410
3.750
3.410
3.600
62,778
-0.17(-4.51%)
Feb 07, 2022
3.950
4.000
3.770
3.770
40,765
-0.18(-4.56%)
Feb 04, 2022
3.890
4.000
3.770
3.950
60,242
+0.05(+1.28%)
Feb 03, 2022
3.940
3.960
3.860
3.900
34,342
-0.08(-1.89%)
Feb 02, 2022
3.990
4.005
3.885
3.975
63,471
+0.02(+0.63%)
Feb 01, 2022
3.880
3.970
3.800
3.950
27,696
+0.08(+2.07%)
Jan 31, 2022
3.650
3.930
3.650
3.870
52,402
+0.16(+4.31%)
Jan 28, 2022
3.830
3.830
3.624
3.710
26,532
-0.10(-2.62%)
Jan 27, 2022
3.800
3.830
3.745
3.810
46,066
+0.08(+2.14%)
Jan 26, 2022
3.710
3.880
3.709
3.730
70,527
+0.13(+3.61%)
Jan 25, 2022
3.700
3.710
3.570
3.600
22,156
-0.11(-2.96%)
Jan 24, 2022
3.900
3.900
3.580
3.710
82,847
-0.21(-5.48%)
Jan 21, 2022
3.960
4.080
3.844
3.925
62,696
-0.07(-1.63%)
Jan 20, 2022
3.990
4.020
3.950
3.990
153,739
+0.05(+1.27%)
Jan 19, 2022
3.850
4.040
3.780
3.940
66,188
+0.17(+4.51%)
Jan 18, 2022
3.750
3.990
3.750
3.770
77,961
-0.15(-3.83%)
Jan 14, 2022
3.920
0
-0.07(-1.75%)
Jan 13, 2022
4.150
4.170
3.960
3.990
60,230
-0.12(-2.92%)
Jan 12, 2022
4.010
4.165
3.875
4.110
91,066
+0.16(+4.05%)
Jan 11, 2022
3.680
4.015
3.680
3.950
76,230
+0.14(+3.67%)
Jan 10, 2022
3.830
3.870
3.625
3.810
83,643
-0.01(-0.26%)
Jan 07, 2022
3.810
3.895
3.780
3.820
49,284
-0.03(-0.78%)
Jan 06, 2022
3.880
3.900
3.805
3.850
53,711
+0.02(+0.52%)
Jan 05, 2022
3.960
4.010
3.790
3.830
51,830
-0.10(-2.54%)
Jan 04, 2022
3.990
4.015
3.900
3.930
43,086
-0.05(-1.26%)
Jan 03, 2022
3.980
4.020
3.860
3.980
68,200
+0.00(+0.00%)
Dec 31, 2021
3.920
4.090
3.900
3.980
175,294
+0.06(+1.53%)
Dec 30, 2021
3.920
4.000
3.910
3.920
41,336
-0.02(-0.51%)
Dec 29, 2021
3.890
4.040
3.810
3.940
190,703
+0.05(+1.29%)
Dec 28, 2021
3.920
3.960
3.800
3.890
136,263
-0.04(-1.02%)
Dec 27, 2021
3.940
4.040
3.780
3.930
180,717
+0.05(+1.16%)
Dec 23, 2021
3.610
3.920
3.595
3.885
95,196
+0.27(+7.62%)
Dec 22, 2021
3.510
3.620
3.480
3.610
96,526
+0.08(+2.27%)
Dec 21, 2021
3.490
3.600
3.370
3.530
89,612
+0.03(+0.86%)
Dec 20, 2021
3.510
3.547
3.430
3.500
65,213
+0.01(+0.29%)
Dec 17, 2021
3.300
3.520
3.300
3.490
536,707
+0.14(+4.18%)
Dec 16, 2021
3.520
3.705
3.330
3.350
324,072
-0.25(-6.94%)
Dec 15, 2021
3.540
3.740
3.460
3.600
269,200
+1.34(+59.29%)
Dec 14, 2021
3.730
3.850
2.260
2.260
259,506
-1.51(-39.97%)
Dec 13, 2021
4.110
4.200
3.710
3.765
184,220
-0.47(-10.99%)
Dec 10, 2021
4.070
4.290
3.880
4.230
90,469
+0.19(+4.70%)
Dec 09, 2021
4.240
4.250
4.030
4.040
71,700
-0.18(-4.27%)
Dec 08, 2021
4.110
4.260
4.010
4.220
102,418
+0.15(+3.69%)
Dec 07, 2021
3.960
4.195
3.943
4.070
72,216
+0.16(+4.09%)
Dec 06, 2021
3.770
3.925
3.720
3.910
121,210
+0.15(+3.99%)
Dec 03, 2021
3.960
4.000
3.750
3.760
190,912
-0.24(-6.00%)
Dec 02, 2021
4.000
4.080
3.880
4.000
93,789
-0.10(-2.44%)
Dec 01, 2021
4.240
4.350
3.990
4.100
88,149
-0.08(-1.91%)
Nov 30, 2021
4.080
4.240
3.885
4.180
93,861
+0.11(+2.70%)
Nov 29, 2021
4.200
4.220
3.990
4.070
136,949
-0.10(-2.40%)
Nov 26, 2021
4.150
4.170
3.950
4.170
58,996
+0.04(+0.97%)
Nov 24, 2021
4.290
4.300
4.110
4.130
72,007
-0.13(-3.05%)
Nov 23, 2021
4.900
4.900
4.150
4.260
550,257
-0.73(-14.63%)
Nov 22, 2021
5.090
5.150
4.919
4.990
68,326
-0.04(-0.80%)
Nov 19, 2021
5.010
5.080
4.960
5.030
61,359
+0.04(+0.80%)
Nov 18, 2021
5.040
5.000
4.935
4.990
52,723
-0.05(-0.99%)
Nov 17, 2021
4.990
5.040
4.880
5.040
69,393
+0.05(+1.00%)
Nov 16, 2021
5.310
5.380
4.930
4.990
187,729
-0.12(-2.35%)
Nov 15, 2021
5.330
5.350
4.950
5.110
202,163
-0.18(-3.40%)
Nov 12, 2021
5.280
5.300
5.235
5.290
18,910
-0.01(-0.19%)
Nov 11, 2021
5.330
5.373
5.242
5.300
37,078
+0.00(+0.00%)
Nov 10, 2021
5.300
5.300
19,888
+0.01(+0.19%)
Nov 09, 2021
5.300
5.420
5.260
5.290
69,152
-0.01(-0.19%)
Nov 08, 2021
5.200
5.400
5.170
5.300
73,338
+0.10(+1.92%)
Nov 05, 2021
5.150
5.271
5.150
5.200
113,940
+0.11(+2.16%)
Nov 04, 2021
5.170
5.170
5.030
5.090
34,278
-0.05(-0.97%)
Nov 03, 2021
5.059
5.185
5.056
5.140
14,157
+0.05(+0.98%)
Nov 02, 2021
5.230
5.240
5.020
5.090
37,537
-0.05(-0.97%)
Nov 01, 2021
5.100
5.240
5.080
5.140
55,923
+0.06(+1.18%)
Oct 29, 2021
5.050
5.100
5.020
5.080
26,750
+0.00(+0.00%)
Oct 28, 2021
5.090
5.080
22,979
+0.00(+0.10%)
Oct 27, 2021
5.140
5.140
5.018
5.075
24,467
-0.09(-1.84%)
Oct 26, 2021
4.930
5.170
5.170
73,937
+0.28(+5.73%)
Oct 25, 2021
5.000
5.095
4.690
4.890
238,323
-0.11(-2.20%)
Oct 22, 2021
5.110
5.130
4.940
5.000
56,004
-0.15(-2.91%)
Oct 21, 2021
5.250
5.340
5.010
5.150
327,606
-0.11(-2.09%)
Oct 20, 2021
5.050
5.340
5.050
5.260
66,868
+0.09(+1.74%)
Oct 19, 2021
5.140
5.170
4.990
5.170
129,032
+0.11(+2.17%)
Oct 18, 2021
5.050
5.135
4.960
5.060
108,092
+0.05(+1.00%)
Oct 15, 2021
5.190
5.200
4.990
5.010
74,392
-0.14(-2.72%)
Oct 14, 2021
5.220
5.430
5.091
5.150
83,681
-0.05(-0.96%)
Oct 13, 2021
5.220
5.240
5.170
5.200
52,602
+0.01(+0.19%)
Oct 12, 2021
5.220
5.330
5.090
5.190
192,187
-0.06(-1.14%)
Oct 11, 2021
5.350
5.400
5.020
5.250
42,701
-0.15(-2.78%)
Oct 08, 2021
5.160
5.420
5.040
5.400
42,486
+0.25(+4.85%)
Oct 07, 2021
5.020
5.200
5.020
5.150
88,580
+0.13(+2.59%)
Oct 06, 2021
5.120
5.120
4.990
5.020
39,040
-0.11(-2.14%)
Oct 05, 2021
5.060
5.155
5.000
5.130
66,512
+0.12(+2.40%)
Oct 04, 2021
4.970
5.022
4.939
5.010
75,195
+0.00(+0.00%)
Oct 01, 2021
5.160
5.200
4.920
5.010
104,182
-0.17(-3.28%)
Sep 30, 2021
5.060
5.180
5.010
5.180
38,154
+0.06(+1.17%)
Sep 29, 2021
4.970
5.200
4.970
5.120
43,588
+0.10(+1.99%)
Sep 28, 2021
5.080
5.100
4.920
5.020
221,147
-0.05(-0.99%)
Sep 27, 2021
5.060
5.170
4.990
5.070
49,385
-0.01(-0.20%)
Sep 24, 2021
5.170
5.230
5.050
5.080
38,096
-0.15(-2.87%)
Sep 23, 2021
5.210
5.320
5.070
5.230
13,735
+0.03(+0.58%)
Sep 22, 2021
5.110
5.280
5.080
5.200
31,101
+0.12(+2.36%)
Sep 21, 2021
5.350
5.350
5.060
5.080
28,235
-0.04(-0.78%)
Sep 20, 2021
5.230
5.310
5.060
5.120
48,235
-0.24(-4.48%)
Sep 17, 2021
5.260
5.360
5.180
5.360
36,399
+0.15(+2.88%)
Sep 16, 2021
5.240
5.355
5.170
5.210
72,715
-0.03(-0.57%)
Sep 15, 2021
5.310
5.335
5.160
5.240
27,707
-0.06(-1.13%)
Sep 14, 2021
5.350
5.350
5.150
5.300
35,398
+0.15(+2.91%)
Sep 13, 2021
5.290
5.329
5.110
5.150
36,335
-0.15(-2.83%)
Sep 10, 2021
5.370
5.400
5.200
5.300
24,255
-0.05(-0.93%)
Sep 09, 2021
5.240
5.380
5.230
5.350
14,990
+0.06(+1.13%)
Sep 08, 2021
5.340
5.350
5.133
5.290
33,567
-0.05(-0.94%)
Sep 07, 2021
5.460
5.460
5.205
5.340
64,974
-0.09(-1.66%)
Sep 03, 2021
5.430
5.500
5.311
5.430
16,503
-0.04(-0.73%)
Sep 02, 2021
5.300
5.480
5.290
5.470
29,978
+0.21(+3.99%)
Sep 01, 2021
5.300
5.380
5.230
5.260
40,063
-0.07(-1.31%)
Aug 31, 2021
5.450
5.500
5.270
5.330
26,983
-0.05(-0.93%)
Aug 30, 2021
5.430
5.500
5.360
5.380
37,281
-0.05(-0.92%)
Aug 27, 2021
5.490
5.700
5.430
5.430
97,833
-0.09(-1.63%)
Aug 26, 2021
5.690
5.850
5.480
5.520
114,109
-0.11(-1.95%)
Aug 25, 2021
5.425
5.670
5.425
5.630
47,176
+0.25(+4.65%)
Aug 24, 2021
5.320
5.393
5.310
5.380
74,121
+0.06(+1.13%)
Aug 23, 2021
5.240
5.330
5.180
5.320
44,761
+0.08(+1.53%)
Aug 20, 2021
5.210
5.270
5.170
5.240
33,701
+0.02(+0.38%)
Aug 19, 2021
5.170
5.280
5.110
5.220
92,901
+0.05(+0.97%)
Aug 18, 2021
5.180
5.220
5.100
5.170
45,830
+0.02(+0.39%)
Aug 17, 2021
5.300
5.310
5.100
5.150
66,140
-0.20(-3.74%)
Aug 16, 2021
5.510
5.510
5.260
5.350
94,575
-0.17(-3.08%)
Aug 13, 2021
5.450
5.540
5.370
5.520
61,261
+0.09(+1.66%)
Aug 12, 2021
5.470
5.500
5.330
5.430
25,461
-0.08(-1.45%)
Aug 11, 2021
5.460
5.510
5.290
5.510
79,156
+0.10(+1.85%)
Aug 10, 2021
5.420
5.490
5.320
5.410
69,483
-0.02(-0.37%)
Aug 09, 2021
5.450
5.450
5.320
5.430
52,066
-0.05(-0.91%)
Aug 06, 2021
5.370
5.520
5.330
5.480
76,247
+0.15(+2.81%)
Aug 05, 2021
5.160
5.350
5.100
5.330
86,100
+0.24(+4.72%)
Aug 04, 2021
5.180
5.280
5.080
5.090
72,101
-0.18(-3.42%)
Aug 03, 2021
5.480
5.510
5.150
5.270
163,035
-0.20(-3.66%)
Aug 02, 2021
5.610
5.770
5.430
5.470
80,837
-0.13(-2.32%)
Jul 30, 2021
5.510
5.770
5.510
5.600
76,525
+0.10(+1.82%)
Jul 29, 2021
5.660
5.740
5.410
5.500
139,876
-0.25(-4.35%)
Jul 28, 2021
5.750
5.750
5.537
5.750
150,319
+0.05(+0.88%)
Jul 27, 2021
5.750
5.750
5.280
5.700
117,915
-0.12(-2.06%)
Jul 26, 2021
5.810
5.890
5.710
5.820
76,438
+0.02(+0.34%)
Jul 23, 2021
5.565
5.820
5.565
5.800
46,656
+0.12(+2.11%)
Jul 22, 2021
5.680
5.690
5.560
5.680
30,918
+0.03(+0.53%)
Jul 21, 2021
5.510
5.750
5.490
5.650
67,049
+0.16(+2.91%)
Jul 20, 2021
5.350
5.620
5.340
5.490
114,059
+0.16(+3.00%)
Jul 19, 2021
5.340
5.470
5.290
5.330
103,128
-0.17(-3.09%)
Jul 16, 2021
5.500
5.560
5.420
5.500
128,010
+0.01(+0.18%)
Jul 15, 2021
5.410
5.500
5.360
5.490
102,872
+0.04(+0.73%)
Jul 14, 2021
5.470
5.490
5.390
5.450
139,503
-0.01(-0.18%)
Jul 13, 2021
5.390
5.500
5.330
5.460
196,400
+0.01(+0.18%)
Jul 12, 2021
5.390
5.500
5.330
5.450
61,455
+0.10(+1.87%)
Jul 09, 2021
5.380
5.400
5.300
5.350
49,433
+0.04(+0.75%)
Jul 08, 2021
5.300
5.389
5.170
5.310
165,943
-0.12(-2.21%)
Jul 07, 2021
5.520
5.580
5.400
5.430
468,341
-0.09(-1.63%)
Jul 06, 2021
5.600
5.690
5.490
5.520
217,731
-0.13(-2.30%)
Jul 02, 2021
5.670
5.670
5.438
5.650
142,390
-0.07(-1.22%)
Jul 01, 2021
5.510
5.780
5.440
5.720
226,698
+0.24(+4.38%)
Jun 30, 2021
5.480
5.590
5.330
5.480
179,671
-0.01(-0.18%)
Jun 29, 2021
5.750
5.750
5.480
5.490
199,486
-0.24(-4.19%)
Jun 28, 2021
5.790
5.880
5.670
5.730
181,793
-0.06(-1.04%)
Jun 25, 2021
5.710
5.880
5.500
5.790
4,335,482
+0.15(+2.66%)
Jun 24, 2021
5.810
5.890
5.460
5.640
328,053
-0.20(-3.42%)
Jun 23, 2021
5.510
5.890
5.430
5.840
478,171
+0.33(+5.99%)
Jun 22, 2021
5.460
5.590
5.360
5.510
263,224
+0.01(+0.18%)
Jun 21, 2021
5.480
5.590
5.320
5.500
302,219
+0.06(+1.10%)
Jun 18, 2021
5.440
5.550
5.360
5.440
615,685
-0.04(-0.73%)
Jun 17, 2021
5.690
5.860
5.470
5.480
405,078
-0.32(-5.52%)
Jun 16, 2021
5.960
6.090
5.600
5.800
771,894
+0.34(+6.23%)
Jun 15, 2021
6.000
6.000
5.430
5.460
277,747
-0.43(-7.30%)
Jun 14, 2021
5.400
5.940
5.400
5.890
306,606
+0.54(+10.09%)
Jun 11, 2021
5.300
5.370
5.230
5.350
162,666
+0.08(+1.52%)
Jun 10, 2021
5.300
5.360
5.200
5.270
127,044
-0.04(-0.75%)
Jun 09, 2021
5.330
5.360
5.230
5.310
144,602
+0.00(+0.00%)
Jun 08, 2021
5.210
5.370
5.130
5.310
305,261
+0.26(+5.15%)
Jun 07, 2021
5.310
5.330
5.010
5.050
410,031
-0.27(-5.08%)
Jun 04, 2021
5.440
5.630
5.280
5.320
332,576
-0.13(-2.39%)
Jun 03, 2021
5.560
5.675
5.400
5.450
95,128
-0.18(-3.20%)
Jun 02, 2021
5.580
5.650
5.470
5.630
112,608
+0.08(+1.44%)
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.