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
Trxade Health Inc
(NQ:
MEDS
)
6.050
UNCHANGED
Streaming Delayed Price
Updated: 3:52 PM EDT, May 23, 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 22, 2024
5.670
6.060
5.670
6.050
2,130
+0.17(+2.89%)
May 21, 2024
5.800
5.890
5.650
5.880
4,133
+0.13(+2.26%)
May 20, 2024
5.560
5.984
5.560
5.750
13,017
-0.09(-1.54%)
May 17, 2024
5.800
6.050
5.400
5.840
15,418
+0.22(+3.91%)
May 16, 2024
5.790
6.010
5.620
5.620
6,040
-0.12(-2.01%)
May 15, 2024
5.720
5.834
5.655
5.735
4,041
+0.05(+0.86%)
May 14, 2024
5.795
5.920
5.650
5.686
5,076
-0.23(-3.95%)
May 13, 2024
5.850
5.940
5.529
5.920
4,592
+0.16(+2.79%)
May 10, 2024
6.250
6.250
5.300
5.760
23,023
-0.46(-7.40%)
May 09, 2024
6.250
6.460
6.050
6.220
4,041
+0.13(+2.13%)
May 08, 2024
6.040
6.210
5.960
6.090
4,784
+0.12(+2.01%)
May 07, 2024
6.180
6.600
5.930
5.970
8,627
-0.09(-1.49%)
May 06, 2024
6.350
6.530
6.060
6.060
6,457
-0.23(-3.66%)
May 03, 2024
6.400
6.420
6.090
6.290
11,754
+0.28(+4.66%)
May 02, 2024
5.890
6.440
5.890
6.010
10,105
+0.04(+0.59%)
May 01, 2024
6.180
6.180
5.822
5.975
2,449
+0.01(+0.25%)
Apr 30, 2024
6.240
6.500
5.960
5.960
7,472
-0.34(-5.40%)
Apr 29, 2024
6.280
6.880
5.920
6.300
12,601
-0.01(-0.16%)
Apr 26, 2024
6.285
6.420
5.820
6.310
14,603
+0.05(+0.80%)
Apr 25, 2024
6.520
6.700
5.951
6.260
20,336
-0.19(-2.95%)
Apr 24, 2024
6.630
6.825
6.280
6.450
16,467
-0.05(-0.77%)
Apr 23, 2024
6.250
6.800
6.250
6.500
9,916
-0.16(-2.40%)
Apr 22, 2024
6.490
7.080
6.490
6.660
28,181
+0.23(+3.58%)
Apr 19, 2024
6.810
7.250
6.350
6.430
73,510
-0.50(-7.22%)
Apr 18, 2024
7.250
7.400
6.290
6.930
74,297
-0.15(-2.12%)
Apr 17, 2024
7.080
7.680
6.780
7.080
51,729
+0.02(+0.28%)
Apr 16, 2024
7.460
7.620
7.050
7.060
21,287
-0.24(-3.29%)
Apr 15, 2024
7.450
7.678
7.010
7.300
5,917
-0.01(-0.14%)
Apr 12, 2024
8.070
8.498
7.240
7.310
59,806
-0.59(-7.47%)
Apr 11, 2024
8.550
8.580
7.660
7.900
21,648
-0.40(-4.82%)
Apr 10, 2024
9.050
9.050
8.190
8.300
19,179
-0.61(-6.85%)
Apr 09, 2024
9.160
9.220
8.910
8.910
5,876
-0.15(-1.66%)
Apr 08, 2024
9.170
9.430
9.060
9.060
15,073
-0.28(-3.00%)
Apr 05, 2024
10.18
10.19
8.585
9.340
68,380
-0.78(-7.71%)
Apr 04, 2024
10.34
10.35
9.880
10.12
25,461
-0.25(-2.41%)
Apr 03, 2024
9.870
10.55
9.730
10.37
12,910
+0.38(+3.80%)
Apr 02, 2024
9.990
9.990
9.410
9.990
12,972
+0.35(+3.63%)
Apr 01, 2024
9.990
9.990
9.250
9.640
17,561
-0.60(-5.86%)
Mar 28, 2024
8.530
10.74
8.530
10.24
113,383
+0.69(+7.23%)
Mar 27, 2024
9.350
10.00
9.350
9.550
65,669
+0.27(+2.91%)
Mar 26, 2024
10.75
10.75
9.050
9.280
136,446
-0.23(-2.42%)
Mar 25, 2024
14.24
15.91
9.250
9.510
265,822
-6.56(-40.82%)
Mar 22, 2024
14.11
17.22
14.01
16.07
162,253
+1.62(+11.18%)
Mar 21, 2024
13.09
14.77
13.09
14.45
51,174
+1.07(+8.03%)
Mar 20, 2024
12.61
14.23
12.05
13.38
46,904
-0.43(-3.09%)
Mar 19, 2024
11.72
13.92
9.761
13.81
195,861
+0.79(+6.05%)
Mar 18, 2024
16.77
18.41
12.24
13.02
247,155
-6.21(-32.29%)
Mar 15, 2024
20.06
20.06
16.71
19.23
153,871
+5.11(+36.17%)
Mar 14, 2024
12.00
14.53
11.94
14.12
307,734
+1.55(+12.37%)
Mar 13, 2024
15.37
16.12
11.63
12.57
512,340
-3.86(-23.48%)
Mar 12, 2024
15.06
16.86
14.58
16.42
394,338
+0.57(+3.61%)
Mar 11, 2024
13.81
21.59
13.37
15.85
1,596,719
+3.48(+28.16%)
Mar 08, 2024
9.107
12.37
9.037
12.37
940,438
+3.16(+34.37%)
Mar 07, 2024
8.361
9.204
8.019
9.204
1,126,126
+0.84(+10.08%)
Mar 06, 2024
5.648
10.28
5.207
8.361
19,061,402
+4.33(+107.21%)
Mar 05, 2024
4.360
4.366
3.774
4.035
87,100
-0.32(-7.45%)
Mar 04, 2024
4.626
4.626
4.074
4.360
91,301
-0.09(-1.96%)
Mar 01, 2024
4.694
4.694
4.360
4.447
24,650
-0.16(-3.57%)
Feb 29, 2024
4.166
4.631
4.166
4.612
91,420
+0.49(+12.00%)
Feb 28, 2024
4.180
4.185
3.924
4.117
139,029
+0.05(+1.19%)
Feb 27, 2024
4.234
4.277
4.030
4.069
259,991
-0.09(-2.10%)
Feb 26, 2024
3.875
4.287
3.875
4.156
224,608
+0.17(+4.38%)
Feb 23, 2024
4.040
4.079
3.832
3.982
107,758
-0.14(-3.29%)
Feb 22, 2024
3.866
4.117
3.778
4.117
167,296
+0.02(+0.47%)
Feb 21, 2024
4.195
4.457
3.735
4.098
480,712
-0.31(-6.93%)
Feb 20, 2024
5.173
6.733
3.682
4.403
25,656,766
+2.18(+98.04%)
Feb 16, 2024
1.942
2.223
1.942
2.223
1,223,366
+0.05(+2.46%)
Feb 15, 2024
1.952
2.170
1.952
2.170
9,797
+0.16(+7.95%)
Feb 14, 2024
2.056
2.131
1.956
2.010
9,981
+0.02(+0.97%)
Feb 13, 2024
2.083
2.165
1.991
1.991
4,207
-0.19(-8.57%)
Feb 12, 2024
1.967
2.180
1.967
2.177
4,114
+0.13(+6.52%)
Feb 09, 2024
2.190
2.190
2.035
2.044
5,656
+0.03(+1.44%)
Feb 08, 2024
2.025
2.107
1.787
2.015
28,655
-0.15(-7.12%)
Feb 07, 2024
2.010
2.205
1.986
2.170
13,300
+0.11(+5.29%)
Feb 06, 2024
1.977
2.412
1.977
2.061
18,277
+0.05(+2.26%)
Feb 05, 2024
2.006
2.097
2.006
2.015
7,512
-0.06(-2.80%)
Feb 02, 2024
2.151
2.349
2.010
2.073
34,530
-0.08(-3.82%)
Feb 01, 2024
2.064
2.756
2.049
2.156
392,208
+0.14(+6.72%)
Jan 31, 2024
2.020
2.169
2.020
2.020
2,448
-0.10(-4.60%)
Jan 30, 2024
1.947
2.123
1.947
2.117
10,162
+0.01(+0.60%)
Jan 29, 2024
2.151
2.151
2.059
2.105
10,402
-0.03(-1.21%)
Jan 26, 2024
2.162
2.162
2.130
2.130
2,072
-0.05(-2.07%)
Jan 25, 2024
2.136
2.180
2.136
2.176
4,087
+0.12(+5.67%)
Jan 24, 2024
1.943
2.064
1.943
2.059
4,931
+0.01(+0.71%)
Jan 23, 2024
1.947
2.107
1.947
2.044
6,358
-0.01(-0.32%)
Jan 22, 2024
2.188
2.188
1.846
2.051
28,837
-0.08(-3.78%)
Jan 19, 2024
2.248
2.369
2.131
2.131
15,674
-0.13(-5.58%)
Jan 18, 2024
2.238
2.257
2.040
2.257
44,099
-0.06(-2.51%)
Jan 17, 2024
2.281
2.354
2.214
2.315
7,084
+0.02(+1.06%)
Jan 16, 2024
2.233
2.325
2.131
2.291
7,724
-0.07(-2.97%)
Jan 12, 2024
2.437
2.470
2.361
2.361
3,466
-0.08(-3.08%)
Jan 11, 2024
2.320
2.441
2.180
2.437
15,641
+0.05(+2.24%)
Jan 10, 2024
2.306
2.383
2.291
2.383
3,400
-0.02(-1.00%)
Jan 09, 2024
2.257
2.417
2.136
2.407
17,666
+0.13(+5.73%)
Jan 08, 2024
2.369
2.369
2.221
2.277
9,454
-0.09(-3.92%)
Jan 05, 2024
2.372
2.372
2.277
2.370
6,626
+0.02(+0.87%)
Jan 04, 2024
2.374
2.490
2.330
2.349
25,843
-0.14(-5.64%)
Jan 03, 2024
2.504
2.535
2.374
2.490
20,542
-0.10(-3.93%)
Jan 02, 2024
2.470
2.776
2.470
2.592
66,388
+0.07(+2.96%)
Dec 29, 2023
2.572
2.829
2.470
2.517
81,718
+0.07(+2.69%)
Dec 28, 2023
2.470
2.470
2.451
2.451
1,345
-0.01(-0.59%)
Dec 27, 2023
2.374
2.480
2.330
2.466
9,498
+0.09(+3.83%)
Dec 26, 2023
2.378
2.383
2.325
2.375
16,601
-0.02(-0.83%)
Dec 22, 2023
2.456
2.722
2.301
2.395
27,144
-0.06(-2.42%)
Dec 21, 2023
2.543
2.553
2.437
2.454
8,038
-0.09(-3.51%)
Dec 20, 2023
2.757
2.757
2.543
2.543
12,029
-0.31(-10.87%)
Dec 19, 2023
2.713
2.853
2.713
2.853
4,580
+0.00(+0.00%)
Dec 18, 2023
2.664
2.882
2.664
2.853
12,724
+0.19(+7.09%)
Dec 15, 2023
2.635
2.955
2.635
2.664
8,319
-0.05(-1.79%)
Dec 14, 2023
2.548
2.737
2.548
2.713
11,717
+0.05(+1.82%)
Dec 13, 2023
2.785
2.785
2.592
2.664
13,519
-0.02(-0.87%)
Dec 12, 2023
2.979
2.979
2.688
2.688
20,406
-0.30(-9.93%)
Dec 11, 2023
2.931
2.984
2.931
2.984
6,281
-0.01(-0.40%)
Dec 08, 2023
2.936
3.003
2.936
2.996
2,516
-0.01(-0.24%)
Dec 07, 2023
2.911
3.008
2.911
3.003
6,605
+0.04(+1.39%)
Dec 06, 2023
3.018
3.018
2.955
2.962
3,587
-0.02(-0.57%)
Dec 05, 2023
3.003
3.156
2.931
2.979
16,397
-0.02(-0.80%)
Dec 04, 2023
2.897
3.003
2.819
3.003
11,713
+0.11(+3.85%)
Dec 01, 2023
2.771
2.892
2.771
2.892
11,903
+0.06(+2.05%)
Nov 30, 2023
2.722
2.990
2.719
2.834
27,338
+0.10(+3.54%)
Nov 29, 2023
2.713
2.737
2.616
2.737
4,787
+0.11(+4.24%)
Nov 28, 2023
2.737
2.737
2.616
2.625
6,048
-0.11(-4.07%)
Nov 27, 2023
2.780
2.882
2.737
2.737
11,436
+0.02(+0.89%)
Nov 24, 2023
2.810
2.810
2.634
2.713
1,870
+0.03(+1.27%)
Nov 22, 2023
2.621
2.814
2.621
2.679
5,309
-0.04(-1.43%)
Nov 21, 2023
2.604
2.882
2.567
2.718
13,162
-0.02(-0.88%)
Nov 20, 2023
3.028
3.028
2.742
2.742
12,567
-0.16(-5.67%)
Nov 17, 2023
2.785
2.906
2.785
2.906
10,672
+0.19(+7.14%)
Nov 16, 2023
2.810
2.814
2.674
2.713
6,019
-0.16(-5.41%)
Nov 15, 2023
2.742
2.902
2.659
2.868
27,858
+0.16(+6.09%)
Nov 14, 2023
2.451
2.718
2.451
2.703
28,558
+0.25(+10.28%)
Nov 13, 2023
2.776
2.858
2.451
2.451
49,132
-0.32(-11.54%)
Nov 10, 2023
2.688
2.775
2.470
2.771
11,217
+0.06(+2.14%)
Nov 08, 2023
2.713
1,824
-0.09(-3.11%)
Nov 07, 2023
2.771
2.892
2.747
2.800
6,193
-0.06(-2.03%)
Nov 06, 2023
2.926
2.996
2.858
2.858
9,774
-0.04(-1.34%)
Nov 03, 2023
2.979
3.018
2.897
2.897
6,669
+0.04(+1.36%)
Nov 02, 2023
2.843
2.888
2.834
2.858
3,992
-0.09(-2.96%)
Nov 01, 2023
2.785
2.945
2.761
2.945
8,032
+0.13(+4.47%)
Oct 31, 2023
2.802
2.916
2.802
2.819
6,641
-0.05(-1.69%)
Oct 30, 2023
2.868
2.936
2.824
2.868
14,458
-0.12(-3.90%)
Oct 27, 2023
2.790
3.013
2.790
2.984
4,743
+0.03(+0.98%)
Oct 26, 2023
2.906
3.061
2.675
2.955
39,212
+0.03(+0.99%)
Oct 25, 2023
2.969
3.001
2.921
2.926
15,059
+0.01(+0.50%)
Oct 24, 2023
3.149
3.149
2.911
2.911
12,208
-0.29(-9.15%)
Oct 23, 2023
3.299
3.364
3.173
3.204
20,784
-0.18(-5.23%)
Oct 20, 2023
3.483
3.551
3.328
3.381
21,386
-0.20(-5.68%)
Oct 19, 2023
3.488
3.827
3.352
3.585
114,141
+0.35(+10.78%)
Oct 18, 2023
3.345
3.345
3.200
3.236
7,099
-0.06(-1.76%)
Oct 17, 2023
3.231
3.410
3.231
3.294
11,403
-0.06(-1.88%)
Oct 16, 2023
3.342
3.444
3.221
3.357
63,535
-0.02(-0.57%)
Oct 13, 2023
3.129
3.517
3.129
3.376
160,028
+0.21(+6.74%)
Oct 12, 2023
3.270
3.609
3.091
3.163
97,013
-0.10(-3.12%)
Oct 11, 2023
3.270
3.388
3.197
3.265
7,068
-0.01(-0.30%)
Oct 10, 2023
3.313
3.585
3.173
3.275
146,095
-0.10(-3.01%)
Oct 09, 2023
3.304
3.609
3.178
3.376
78,326
+0.16(+4.81%)
Oct 06, 2023
3.110
3.333
3.110
3.221
18,794
+0.03(+1.06%)
Oct 05, 2023
3.129
3.202
3.053
3.187
10,559
-0.04(-1.20%)
Oct 04, 2023
3.037
3.226
2.907
3.226
17,638
+0.13(+4.06%)
Oct 03, 2023
3.061
3.139
2.950
3.100
25,100
+0.04(+1.27%)
Oct 02, 2023
3.434
3.434
3.061
3.061
48,599
-0.34(-10.10%)
Sep 29, 2023
3.512
3.512
3.273
3.405
22,266
-0.00(-0.14%)
Sep 28, 2023
3.154
3.556
3.154
3.410
66,883
+0.20(+6.34%)
Sep 27, 2023
3.212
3.362
3.202
3.207
33,131
-0.08(-2.50%)
Sep 26, 2023
3.396
3.473
3.212
3.289
36,273
-0.12(-3.41%)
Sep 25, 2023
3.342
3.512
3.405
3.405
81,272
+0.15(+4.46%)
Sep 22, 2023
3.396
3.478
3.129
3.260
93,291
-0.23(-6.66%)
Sep 21, 2023
3.512
3.752
3.473
3.493
85,514
-0.02(-0.55%)
Sep 20, 2023
3.633
3.740
3.430
3.512
63,677
-0.11(-3.07%)
Sep 19, 2023
3.677
3.783
3.488
3.623
108,268
+0.04(+1.08%)
Sep 18, 2023
3.696
3.861
3.502
3.585
160,587
-0.28(-7.15%)
Sep 15, 2023
3.899
4.006
3.725
3.861
70,593
-0.14(-3.51%)
Sep 14, 2023
4.326
4.360
4.001
4.001
79,546
-0.42(-9.53%)
Sep 13, 2023
4.699
4.699
4.263
4.423
59,850
-0.27(-5.78%)
Sep 12, 2023
5.052
5.111
4.486
4.694
138,608
-0.42(-8.24%)
Sep 11, 2023
5.498
5.588
5.048
5.115
79,311
-0.67(-11.56%)
Sep 08, 2023
5.285
5.910
5.285
5.784
144,320
+0.37(+6.80%)
Sep 07, 2023
5.154
5.909
5.154
5.416
296,553
+0.05(+0.90%)
Sep 06, 2023
5.144
5.673
5.048
5.367
352,403
+0.11(+2.12%)
Sep 05, 2023
4.999
5.474
4.941
5.256
582,725
-0.37(-6.63%)
Sep 01, 2023
6.540
6.961
4.873
5.629
27,278,928
+1.93(+52.09%)
Aug 31, 2023
3.192
3.798
3.154
3.701
284,829
+0.57(+18.27%)
Aug 30, 2023
3.216
3.362
3.129
3.129
31,756
-0.14(-4.15%)
Aug 29, 2023
3.134
3.386
3.052
3.265
51,615
+0.07(+2.14%)
Aug 28, 2023
3.212
3.313
3.144
3.197
24,644
-0.16(-4.77%)
Aug 25, 2023
3.309
3.412
3.265
3.357
25,629
-0.03(-1.00%)
Aug 24, 2023
3.299
3.411
3.197
3.391
52,494
+0.00(+0.00%)
Aug 23, 2023
3.270
3.597
3.202
3.391
81,014
+0.04(+1.30%)
Aug 22, 2023
3.682
4.776
3.304
3.347
634,481
-0.28(-7.74%)
Aug 21, 2023
3.396
3.754
3.221
3.628
116,670
+0.13(+3.60%)
Aug 18, 2023
3.537
3.594
3.364
3.502
94,608
+0.07(+2.12%)
Aug 17, 2023
3.522
3.778
3.430
3.430
137,328
-0.15(-4.06%)
Aug 16, 2023
3.764
3.956
3.483
3.575
68,250
-0.19(-5.02%)
Aug 15, 2023
3.735
4.050
3.686
3.764
108,575
+0.20(+5.57%)
Aug 14, 2023
3.972
3.972
3.565
3.565
25,265
-0.39(-9.80%)
Aug 11, 2023
4.278
4.278
3.948
3.953
57,189
-0.41(-9.33%)
Aug 10, 2023
4.413
4.592
4.171
4.360
143,131
+0.11(+2.62%)
Aug 09, 2023
4.466
4.568
4.214
4.248
132,536
+0.01(+0.23%)
Aug 08, 2023
4.490
4.573
4.014
4.239
89,874
-0.33(-7.31%)
Aug 07, 2023
4.481
5.086
4.369
4.573
174,121
-0.27(-5.51%)
Aug 04, 2023
4.006
4.999
4.006
4.839
357,939
+0.67(+16.16%)
Aug 03, 2023
4.936
5.086
4.026
4.166
560,851
-1.01(-19.55%)
Aug 02, 2023
5.285
6.510
4.515
5.178
18,319,190
+1.93(+59.31%)
Aug 01, 2023
3.594
3.604
3.020
3.250
105,644
-0.34(-9.57%)
Jul 31, 2023
3.541
3.791
3.536
3.594
30,148
+0.03(+0.95%)
Jul 28, 2023
3.657
3.722
3.560
3.560
28,816
-0.09(-2.52%)
Jul 27, 2023
3.764
3.769
3.594
3.652
12,539
+0.11(+3.15%)
Jul 26, 2023
3.735
3.771
3.526
3.541
72,853
-0.38(-9.64%)
Jul 25, 2023
3.880
4.006
3.837
3.919
15,352
-0.03(-0.86%)
Jul 24, 2023
4.084
4.239
3.720
3.953
34,334
-0.31(-7.17%)
Jul 21, 2023
4.558
4.641
4.258
4.258
145,020
-0.32(-6.98%)
Jul 20, 2023
4.582
4.723
4.461
4.578
74,150
-0.07(-1.56%)
Jul 19, 2023
4.505
4.988
4.471
4.650
113,637
+0.08(+1.70%)
Jul 18, 2023
4.544
4.728
4.471
4.573
129,904
-0.11(-2.38%)
Jul 17, 2023
4.878
5.096
4.539
4.684
242,815
-0.38(-7.55%)
Jul 14, 2023
5.164
5.339
4.936
5.067
202,508
-0.20(-3.77%)
Jul 13, 2023
5.745
5.808
5.135
5.266
85,138
-0.60(-10.24%)
Jul 12, 2023
6.094
6.394
5.764
5.866
210,270
-0.30(-4.83%)
Jul 11, 2023
6.181
6.268
5.866
6.164
256,948
-0.08(-1.28%)
Jul 10, 2023
6.244
6.443
6.191
6.244
97,578
-0.15(-2.27%)
Jul 07, 2023
6.273
6.530
6.108
6.389
184,887
+0.18(+2.97%)
Jul 06, 2023
6.830
6.830
6.070
6.205
255,061
-0.56(-8.30%)
Jul 05, 2023
6.850
6.942
6.423
6.767
211,354
-0.09(-1.27%)
Jul 03, 2023
6.312
6.975
6.259
6.854
271,700
+0.53(+8.43%)
Jun 30, 2023
6.564
6.990
6.012
6.322
622,109
+0.10(+1.64%)
Jun 29, 2023
5.367
7.218
5.328
6.220
1,630,275
+1.01(+19.44%)
Jun 28, 2023
6.758
7.121
5.115
5.207
1,263,717
-1.98(-27.56%)
Jun 27, 2023
6.564
8.477
6.540
7.189
4,576,092
-0.74(-9.29%)
Jun 26, 2023
8.913
9.543
6.879
7.925
30,681,412
+3.84(+93.84%)
Jun 23, 2023
3.594
4.481
3.488
4.088
6,324,517
+0.55(+15.62%)
Jun 22, 2023
2.853
5.590
2.839
3.536
15,014,350
+0.87(+32.50%)
Jun 21, 2023
2.252
3.084
1.926
2.669
314,524
+0.38(+16.64%)
Jun 20, 2023
2.319
2.384
2.180
2.288
30,383
-0.03(-1.32%)
Jun 16, 2023
2.391
2.391
2.255
2.319
13,940
-0.07(-2.98%)
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.