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
Diversified Healthcare Trust
(NQ:
DHC
)
2.295
+0.005 (+0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
2.320
2.320
2.270
2.295
514,967
+0.00(+0.22%)
May 23, 2024
2.390
2.390
2.290
2.290
942,187
-0.09(-3.78%)
May 22, 2024
2.380
2.465
2.365
2.380
613,483
-0.01(-0.42%)
May 21, 2024
2.350
2.400
2.340
2.390
942,602
+0.04(+1.70%)
May 20, 2024
2.370
2.430
2.315
2.350
740,740
-0.02(-0.84%)
May 17, 2024
2.430
2.430
2.350
2.370
532,291
-0.02(-0.84%)
May 16, 2024
2.380
2.410
2.353
2.390
647,410
+0.01(+0.42%)
May 15, 2024
2.680
2.710
2.365
2.380
721,850
-0.22(-8.46%)
May 14, 2024
2.440
2.600
2.435
2.600
1,813,372
+0.21(+8.79%)
May 13, 2024
2.330
2.420
2.320
2.390
915,743
+0.12(+5.29%)
May 10, 2024
2.350
2.410
2.265
2.270
719,914
-0.05(-2.16%)
May 09, 2024
2.230
2.340
2.215
2.320
700,214
+0.10(+4.50%)
May 08, 2024
2.260
2.285
2.190
2.220
884,212
-0.09(-3.90%)
May 07, 2024
2.460
2.525
2.310
2.310
1,122,319
-0.25(-9.77%)
May 06, 2024
2.660
2.675
2.495
2.560
503,177
-0.06(-2.29%)
May 03, 2024
2.480
2.650
2.440
2.620
913,415
+0.20(+8.26%)
May 02, 2024
2.420
2.440
2.360
2.420
683,536
+0.06(+2.54%)
May 01, 2024
2.370
2.470
2.270
2.360
761,883
+0.00(+0.00%)
Apr 30, 2024
2.370
2.410
2.320
2.360
652,171
-0.04(-1.67%)
Apr 29, 2024
2.450
2.520
2.390
2.400
602,072
-0.03(-1.23%)
Apr 26, 2024
2.400
2.460
2.400
2.430
460,596
+0.05(+2.10%)
Apr 25, 2024
2.340
2.395
2.340
2.380
710,419
-0.03(-1.24%)
Apr 24, 2024
2.380
2.440
2.350
2.410
655,926
+0.00(+0.00%)
Apr 23, 2024
2.430
2.515
2.400
2.410
516,974
-0.02(-0.82%)
Apr 22, 2024
2.410
2.440
2.370
2.430
660,795
+0.02(+0.83%)
Apr 19, 2024
2.340
2.425
2.320
2.410
743,073
+0.06(+2.55%)
Apr 18, 2024
2.340
2.460
2.330
2.350
747,391
+0.01(+0.43%)
Apr 17, 2024
2.360
2.415
2.330
2.340
537,884
-0.01(-0.42%)
Apr 16, 2024
2.509
2.513
2.345
2.350
624,263
-0.18(-7.09%)
Apr 15, 2024
2.509
2.539
2.460
2.529
755,615
+0.01(+0.40%)
Apr 12, 2024
2.599
2.604
2.494
2.519
520,738
-0.08(-3.07%)
Apr 11, 2024
2.579
2.659
2.509
2.599
730,318
+0.02(+0.77%)
Apr 10, 2024
2.629
2.629
2.494
2.579
974,203
-0.15(-5.47%)
Apr 09, 2024
2.728
2.793
2.679
2.728
513,861
+0.03(+1.11%)
Apr 08, 2024
2.569
2.699
2.569
2.699
679,457
+0.12(+4.63%)
Apr 05, 2024
2.469
2.624
2.469
2.579
659,899
+0.07(+2.78%)
Apr 04, 2024
2.460
2.629
2.450
2.509
1,075,989
+0.09(+3.70%)
Apr 03, 2024
2.260
2.420
2.250
2.420
757,284
+0.13(+5.65%)
Apr 02, 2024
2.330
2.340
2.240
2.290
907,210
-0.05(-2.13%)
Apr 01, 2024
2.489
2.489
2.330
2.340
675,048
-0.11(-4.47%)
Mar 28, 2024
2.390
2.409
2.405
2.450
1,047,351
+0.05(+2.07%)
Mar 27, 2024
2.350
2.440
2.320
2.400
1,805,794
+0.06(+2.55%)
Mar 26, 2024
2.450
2.469
2.330
2.340
811,331
-0.08(-3.29%)
Mar 25, 2024
2.569
2.609
2.420
2.420
732,507
-0.16(-6.18%)
Mar 22, 2024
2.639
2.679
2.579
2.579
1,351,292
-0.03(-1.14%)
Mar 21, 2024
2.529
2.619
2.489
2.609
1,875,295
+0.13(+5.22%)
Mar 20, 2024
2.310
2.509
2.295
2.479
1,322,761
+0.14(+5.96%)
Mar 19, 2024
2.370
2.410
2.300
2.340
1,616,176
-0.07(-2.89%)
Mar 18, 2024
2.450
2.519
2.380
2.410
1,237,943
-0.03(-1.22%)
Mar 15, 2024
2.489
2.579
2.420
2.440
7,575,346
-0.08(-3.16%)
Mar 14, 2024
2.539
2.559
2.440
2.519
1,387,819
-0.06(-2.32%)
Mar 13, 2024
2.639
2.669
2.569
2.579
1,122,003
-0.06(-2.26%)
Mar 12, 2024
2.659
2.699
2.589
2.639
1,365,017
-0.06(-2.21%)
Mar 11, 2024
2.798
2.798
2.649
2.699
965,087
-0.08(-2.87%)
Mar 08, 2024
2.818
2.858
2.718
2.778
1,994,284
+0.04(+1.45%)
Mar 07, 2024
2.808
2.818
2.718
2.738
1,716,659
-0.05(-1.79%)
Mar 06, 2024
3.017
3.017
2.738
2.788
1,252,588
-0.19(-6.35%)
Mar 05, 2024
3.037
3.062
2.938
2.977
1,008,312
-0.10(-3.24%)
Mar 04, 2024
3.196
3.236
3.057
3.077
1,127,588
-0.13(-4.04%)
Mar 01, 2024
3.266
3.266
3.157
3.206
1,355,019
-0.06(-1.83%)
Feb 29, 2024
3.465
3.535
3.206
3.266
1,878,419
-0.06(-1.80%)
Feb 28, 2024
3.236
3.420
3.127
3.326
1,579,918
+0.13(+4.05%)
Feb 27, 2024
2.997
3.406
2.928
3.196
1,974,007
+0.21(+7.00%)
Feb 26, 2024
2.938
3.032
2.918
2.987
1,396,712
+0.04(+1.35%)
Feb 23, 2024
2.908
2.996
2.868
2.947
1,166,120
+0.02(+0.68%)
Feb 22, 2024
2.967
3.022
2.899
2.928
917,513
-0.07(-2.33%)
Feb 21, 2024
2.987
3.047
2.918
2.997
836,908
+0.00(+0.00%)
Feb 20, 2024
2.878
3.007
2.868
2.997
853,737
+0.05(+1.69%)
Feb 16, 2024
3.087
3.097
2.947
2.947
864,232
-0.15(-4.82%)
Feb 15, 2024
2.818
3.097
2.798
3.097
1,357,611
+0.32(+11.47%)
Feb 14, 2024
2.679
2.788
2.649
2.778
845,489
+0.17(+6.69%)
Feb 13, 2024
2.659
2.698
2.539
2.604
1,162,846
-0.21(-7.60%)
Feb 12, 2024
2.718
2.858
2.708
2.818
721,972
+0.13(+4.81%)
Feb 09, 2024
2.629
2.748
2.619
2.689
671,306
+0.07(+2.66%)
Feb 08, 2024
2.569
2.649
2.564
2.619
558,209
+0.05(+1.94%)
Feb 07, 2024
2.629
2.629
2.479
2.569
1,434,349
-0.02(-0.77%)
Feb 06, 2024
2.619
2.659
2.574
2.589
776,700
-0.06(-2.26%)
Feb 05, 2024
2.689
2.699
2.624
2.649
645,166
-0.09(-3.27%)
Feb 02, 2024
2.838
2.863
2.738
2.738
866,725
-0.16(-5.50%)
Feb 01, 2024
2.858
2.928
2.833
2.898
733,334
+0.04(+1.39%)
Jan 31, 2024
3.037
3.037
2.863
2.858
1,112,125
-0.18(-5.90%)
Jan 30, 2024
3.027
3.057
2.972
3.037
583,132
-0.02(-0.65%)
Jan 29, 2024
2.938
3.077
2.908
3.057
563,246
+0.13(+4.42%)
Jan 26, 2024
2.918
2.967
2.903
2.928
460,664
+0.04(+1.38%)
Jan 25, 2024
2.888
2.933
2.828
2.888
1,072,899
+0.05(+1.75%)
Jan 24, 2024
2.977
2.977
2.808
2.838
883,016
-0.06(-2.06%)
Jan 23, 2024
2.947
3.037
2.873
2.898
763,616
+0.01(+0.34%)
Jan 22, 2024
2.868
2.987
2.848
2.888
635,443
+0.02(+0.69%)
Jan 19, 2024
2.808
2.888
2.644
2.868
1,081,955
+0.09(+3.23%)
Jan 18, 2024
2.987
3.046
2.738
2.778
992,148
-0.21(-6.98%)
Jan 17, 2024
2.887
2.991
2.858
2.987
8,472,297
+0.01(+0.33%)
Jan 16, 2024
2.947
3.096
2.937
2.977
1,365,931
-0.02(-0.66%)
Jan 12, 2024
2.996
3.086
2.962
2.996
978,759
+0.07(+2.37%)
Jan 11, 2024
2.967
2.967
2.788
2.927
1,245,406
-0.09(-2.96%)
Jan 10, 2024
3.016
3.046
2.957
3.016
891,460
-0.01(-0.33%)
Jan 09, 2024
3.135
3.195
3.016
3.026
875,575
-0.14(-4.39%)
Jan 08, 2024
3.245
3.245
3.140
3.165
624,519
-0.10(-3.04%)
Jan 05, 2024
3.264
3.395
3.220
3.264
1,460,589
-0.06(-1.79%)
Jan 04, 2024
3.483
3.488
3.314
3.324
1,344,625
-0.13(-3.74%)
Jan 03, 2024
3.582
3.600
3.403
3.453
1,200,772
-0.11(-3.06%)
Jan 02, 2024
3.681
3.691
3.483
3.562
1,276,283
-0.15(-4.01%)
Dec 29, 2023
3.770
3.770
3.651
3.711
861,335
-0.04(-1.06%)
Dec 28, 2023
3.800
3.820
3.681
3.751
1,297,690
-0.02(-0.53%)
Dec 27, 2023
3.721
3.929
3.701
3.770
1,952,523
+0.05(+1.33%)
Dec 26, 2023
3.572
3.770
3.522
3.721
1,088,605
+0.17(+4.75%)
Dec 22, 2023
3.582
3.746
3.473
3.552
1,245,223
+0.02(+0.56%)
Dec 21, 2023
3.443
3.562
3.364
3.532
1,388,528
+0.12(+3.49%)
Dec 20, 2023
3.453
3.691
3.324
3.413
2,284,674
-0.04(-1.15%)
Dec 19, 2023
3.274
3.493
3.145
3.453
2,810,399
+0.25(+7.74%)
Dec 18, 2023
2.897
3.264
2.763
3.205
2,448,961
+0.26(+8.75%)
Dec 15, 2023
3.016
3.106
2.619
2.947
13,576,353
-0.09(-2.94%)
Dec 14, 2023
2.649
3.046
2.649
3.036
2,692,713
+0.43(+16.35%)
Dec 13, 2023
2.371
2.619
2.292
2.610
2,768,415
+0.24(+10.04%)
Dec 12, 2023
2.431
2.431
2.292
2.371
979,738
-0.05(-2.05%)
Dec 11, 2023
2.431
2.476
2.381
2.421
794,289
-0.04(-1.61%)
Dec 08, 2023
2.520
2.540
2.396
2.461
2,107,136
-0.07(-2.75%)
Dec 07, 2023
2.560
2.610
2.481
2.530
1,212,338
+0.00(+0.00%)
Dec 06, 2023
2.610
2.738
2.510
2.530
1,085,041
-0.06(-2.30%)
Dec 05, 2023
2.530
2.600
2.442
2.590
1,122,258
+0.04(+1.56%)
Dec 04, 2023
2.580
2.719
2.520
2.550
957,270
-0.08(-3.02%)
Dec 01, 2023
2.312
2.639
2.262
2.629
1,675,207
+0.31(+13.25%)
Nov 30, 2023
2.223
2.332
2.213
2.322
1,305,980
+0.10(+4.46%)
Nov 29, 2023
2.143
2.322
2.143
2.223
1,502,800
+0.13(+6.16%)
Nov 28, 2023
1.984
2.103
1.984
2.094
685,658
+0.09(+4.46%)
Nov 27, 2023
2.014
2.059
1.955
2.004
817,684
-0.04(-1.94%)
Nov 24, 2023
2.014
2.064
1.965
2.044
349,328
+0.01(+0.49%)
Nov 22, 2023
2.024
2.103
1.979
2.034
529,207
+0.04(+1.99%)
Nov 21, 2023
2.074
2.074
1.965
1.994
718,656
-0.07(-3.37%)
Nov 20, 2023
2.133
2.139
2.035
2.064
557,893
-0.04(-1.89%)
Nov 17, 2023
2.103
2.178
2.089
2.103
1,217,326
+0.02(+0.95%)
Nov 16, 2023
2.173
2.173
2.034
2.084
675,979
-0.08(-3.67%)
Nov 15, 2023
2.183
2.282
2.143
2.163
986,281
-0.02(-0.91%)
Nov 14, 2023
2.064
2.203
2.064
2.183
1,403,060
+0.23(+11.67%)
Nov 13, 2023
2.074
2.074
1.925
1.955
737,234
-0.10(-4.83%)
Nov 10, 2023
2.014
2.094
1.945
2.054
901,140
+0.05(+2.48%)
Nov 09, 2023
2.034
2.113
1.984
2.004
719,471
-0.03(-1.46%)
Nov 08, 2023
2.153
2.160
2.004
2.034
969,681
-0.08(-3.98%)
Nov 07, 2023
2.203
2.237
2.094
2.118
936,484
-0.09(-4.05%)
Nov 06, 2023
2.401
2.411
2.183
2.208
1,045,381
-0.22(-9.18%)
Nov 03, 2023
2.232
2.441
2.232
2.431
2,567,151
+0.23(+10.36%)
Nov 02, 2023
2.113
2.446
2.113
2.203
1,549,011
+0.10(+4.72%)
Nov 01, 2023
2.094
2.114
2.019
2.103
1,020,259
+0.05(+2.42%)
Oct 31, 2023
2.054
2.157
1.977
2.054
1,112,635
+0.01(+0.49%)
Oct 30, 2023
1.984
2.054
1.960
2.044
1,028,918
+0.08(+4.04%)
Oct 27, 2023
2.094
2.108
1.910
1.965
899,620
-0.07(-3.41%)
Oct 26, 2023
1.925
2.103
1.925
2.034
952,271
+0.11(+5.67%)
Oct 25, 2023
1.915
2.034
1.895
1.925
860,092
-0.03(-1.52%)
Oct 24, 2023
1.707
2.074
1.707
1.955
1,828,666
+0.25(+14.53%)
Oct 23, 2023
1.756
1.771
1.672
1.707
717,744
-0.06(-3.37%)
Oct 20, 2023
1.855
1.860
1.746
1.766
870,046
-0.08(-4.30%)
Oct 19, 2023
1.836
1.905
1.796
1.845
857,224
-0.01(-0.53%)
Oct 18, 2023
1.826
1.998
1.816
1.855
822,156
+0.02(+1.08%)
Oct 17, 2023
1.855
1.959
1.806
1.836
1,584,143
-0.05(-2.62%)
Oct 16, 2023
1.885
1.934
1.836
1.885
874,889
+0.03(+1.60%)
Oct 13, 2023
1.964
1.974
1.806
1.855
1,043,079
-0.11(-5.53%)
Oct 12, 2023
1.954
2.003
1.880
1.964
1,267,136
-0.01(-0.50%)
Oct 11, 2023
1.974
2.068
1.929
1.974
762,309
+0.02(+1.01%)
Oct 10, 2023
1.816
2.053
1.816
1.954
1,164,636
+0.12(+6.45%)
Oct 09, 2023
1.776
1.855
1.776
1.836
824,266
+0.03(+1.64%)
Oct 06, 2023
1.836
1.860
1.767
1.806
861,257
-0.05(-2.66%)
Oct 05, 2023
1.865
1.905
1.816
1.855
799,316
+0.00(+0.00%)
Oct 04, 2023
1.757
1.870
1.757
1.855
845,924
+0.07(+3.87%)
Oct 03, 2023
1.836
1.845
1.732
1.786
989,620
-0.08(-4.23%)
Oct 02, 2023
1.875
1.964
1.816
1.865
997,266
-0.05(-2.58%)
Sep 29, 2023
1.984
1.984
1.855
1.915
1,049,658
+0.01(+0.52%)
Sep 28, 2023
1.974
1.979
1.826
1.905
1,920,805
-0.10(-4.93%)
Sep 27, 2023
2.201
2.290
1.994
2.003
1,134,379
-0.20(-8.97%)
Sep 26, 2023
2.270
2.349
2.171
2.201
821,913
-0.11(-4.70%)
Sep 25, 2023
2.221
2.329
2.299
2.309
1,069,812
+0.09(+4.00%)
Sep 22, 2023
2.161
2.255
2.102
2.221
1,056,132
+0.06(+2.74%)
Sep 21, 2023
2.349
2.349
2.156
2.161
1,289,118
-0.19(-7.98%)
Sep 20, 2023
2.329
2.467
2.299
2.349
1,076,846
+0.07(+3.03%)
Sep 19, 2023
2.329
2.378
2.240
2.280
1,466,934
-0.02(-0.86%)
Sep 18, 2023
2.290
2.319
2.161
2.299
1,695,096
+0.02(+0.87%)
Sep 15, 2023
2.497
2.497
2.265
2.280
7,978,321
-0.21(-8.33%)
Sep 14, 2023
2.319
2.497
2.260
2.487
1,444,708
+0.19(+8.15%)
Sep 13, 2023
2.329
2.349
2.255
2.299
1,463,793
-0.03(-1.27%)
Sep 12, 2023
2.221
2.339
2.181
2.329
1,446,858
+0.10(+4.42%)
Sep 11, 2023
2.250
2.260
2.171
2.230
1,618,315
-0.04(-1.74%)
Sep 08, 2023
2.359
2.359
2.250
2.270
1,151,483
-0.05(-2.13%)
Sep 07, 2023
2.329
2.381
2.290
2.319
3,535,546
-0.06(-2.49%)
Sep 06, 2023
2.546
2.546
2.369
2.378
1,995,664
-0.17(-6.59%)
Sep 05, 2023
2.911
2.911
2.457
2.546
2,360,566
-0.05(-1.90%)
Sep 01, 2023
2.734
2.752
2.581
2.596
1,428,698
-0.08(-3.13%)
Aug 31, 2023
2.882
2.941
2.636
2.679
7,216,009
-0.26(-8.89%)
Aug 30, 2023
2.724
2.971
2.704
2.941
1,597,447
+0.21(+7.58%)
Aug 29, 2023
2.744
2.773
2.645
2.734
1,211,926
+0.02(+0.73%)
Aug 28, 2023
2.882
2.951
2.704
2.714
1,870,507
-0.16(-5.50%)
Aug 25, 2023
2.911
2.961
2.813
2.872
656,335
-0.06(-2.02%)
Aug 24, 2023
2.901
2.990
2.872
2.931
1,168,837
+0.01(+0.34%)
Aug 23, 2023
2.862
2.980
2.783
2.921
978,804
+0.07(+2.42%)
Aug 22, 2023
2.862
2.980
2.823
2.852
1,079,932
+0.01(+0.35%)
Aug 21, 2023
2.911
2.936
2.749
2.842
959,004
-0.07(-2.37%)
Aug 18, 2023
2.605
3.000
2.605
2.911
1,341,796
+0.21(+7.66%)
Aug 17, 2023
2.744
2.798
2.640
2.704
1,346,330
+0.01(+0.37%)
Aug 16, 2023
2.753
2.818
2.655
2.694
1,117,651
-0.05(-1.80%)
Aug 15, 2023
2.852
2.872
2.704
2.744
965,221
-0.20(-6.71%)
Aug 14, 2023
2.813
3.000
2.745
2.941
617,480
+0.13(+4.56%)
Aug 11, 2023
3.000
3.000
2.719
2.813
1,658,892
-0.22(-7.17%)
Aug 10, 2023
3.054
3.109
2.946
3.030
1,743,148
-0.02(-0.65%)
Aug 09, 2023
3.217
3.247
2.921
3.050
2,528,818
-0.17(-5.21%)
Aug 08, 2023
2.911
3.257
2.892
3.217
4,764,051
+0.29(+9.76%)
Aug 07, 2023
2.655
3.138
2.655
2.931
5,310,662
+0.27(+10.00%)
Aug 04, 2023
2.467
2.675
2.418
2.665
1,304,422
+0.20(+8.00%)
Aug 03, 2023
2.260
2.556
2.211
2.467
2,410,899
+0.16(+6.84%)
Aug 02, 2023
2.082
2.378
1.964
2.309
1,780,089
+0.22(+10.38%)
Aug 01, 2023
2.072
2.171
2.023
2.092
995,117
+0.03(+1.44%)
Jul 31, 2023
2.023
2.142
2.013
2.063
944,908
+0.01(+0.48%)
Jul 28, 2023
2.132
2.191
2.043
2.053
1,351,255
-0.09(-4.37%)
Jul 27, 2023
2.378
2.378
2.077
2.147
1,409,981
-0.22(-9.37%)
Jul 26, 2023
2.349
2.398
2.270
2.369
1,083,265
+0.04(+1.69%)
Jul 25, 2023
2.477
2.477
2.319
2.329
1,263,035
-0.12(-4.84%)
Jul 24, 2023
2.467
2.566
2.418
2.448
1,298,233
-0.00(-0.20%)
Jul 21, 2023
2.615
2.704
2.388
2.452
2,657,211
-0.15(-5.87%)
Jul 20, 2023
2.704
2.704
2.537
2.605
1,401,288
-0.09(-3.28%)
Jul 19, 2023
2.674
2.802
2.674
2.694
1,216,513
+0.05(+1.86%)
Jul 18, 2023
2.684
2.851
2.586
2.645
2,031,824
+0.01(+0.37%)
Jul 17, 2023
2.487
2.674
2.438
2.635
1,401,867
+0.11(+4.28%)
Jul 14, 2023
2.448
2.605
2.379
2.527
1,235,863
+0.07(+2.80%)
Jul 13, 2023
2.468
2.527
2.410
2.458
1,273,511
-0.01(-0.40%)
Jul 12, 2023
2.497
2.537
2.410
2.468
1,724,731
-0.01(-0.40%)
Jul 11, 2023
2.458
2.600
2.335
2.478
1,806,621
+0.02(+0.80%)
Jul 10, 2023
2.310
2.517
2.247
2.458
2,462,350
+0.06(+2.46%)
Jul 07, 2023
2.202
2.438
2.163
2.399
3,062,646
+0.14(+6.09%)
Jul 06, 2023
2.261
2.360
2.084
2.261
1,741,700
-0.03(-1.29%)
Jul 05, 2023
2.389
2.527
2.163
2.291
3,910,365
+0.01(+0.43%)
Jul 03, 2023
2.192
2.487
2.192
2.281
2,736,056
+0.07(+3.11%)
Jun 30, 2023
1.966
2.242
1.928
2.212
4,214,956
+0.25(+12.50%)
Jun 29, 2023
1.839
1.966
1.808
1.966
2,355,861
+0.02(+1.01%)
Jun 28, 2023
1.691
1.947
1.671
1.947
2,707,187
+0.23(+13.14%)
Jun 27, 2023
1.839
1.839
1.681
1.721
2,607,762
-0.15(-7.89%)
Jun 26, 2023
1.770
1.888
1.627
1.868
2,839,815
-0.08(-4.04%)
Jun 23, 2023
1.858
1.996
1.711
1.947
6,363,727
+0.04(+2.06%)
Jun 22, 2023
1.907
1.927
1.800
1.907
1,337,299
-0.01(-0.51%)
Jun 21, 2023
2.124
2.133
1.745
1.917
5,292,397
-0.27(-12.16%)
Jun 20, 2023
2.487
2.497
2.173
2.183
3,130,376
-0.34(-13.62%)
Jun 16, 2023
2.851
2.861
2.379
2.527
5,651,072
-0.29(-10.45%)
Jun 15, 2023
3.018
3.058
2.664
2.822
5,119,815
-0.18(-5.90%)
Jun 14, 2023
2.969
3.244
2.871
2.999
7,732,179
-0.05(-1.61%)
Jun 13, 2023
2.979
3.087
2.851
3.048
6,962,145
+0.12(+4.03%)
Jun 12, 2023
2.694
2.959
2.679
2.930
8,190,845
+0.31(+12.03%)
Jun 09, 2023
2.625
2.709
2.340
2.615
7,076,791
+0.04(+1.53%)
Jun 08, 2023
2.133
2.605
1.986
2.576
7,330,551
+0.29(+12.93%)
Jun 07, 2023
2.104
2.389
2.084
2.281
14,289,628
+0.33(+17.17%)
Jun 06, 2023
1.691
1.957
1.652
1.947
7,058,445
+0.24(+13.79%)
Jun 05, 2023
1.652
1.770
1.642
1.711
8,951,899
+0.05(+2.96%)
Jun 02, 2023
1.603
1.691
1.568
1.662
10,195,991
+0.23(+15.75%)
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.