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
Bluecity Holdings Ltd ADR
(NQ:
BLCT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 12, 2022
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
1.340
1.350
1.310
1.340
76,232
+0.00(+0.00%)
May 27, 2022
1.310
1.350
1.300
1.340
142,499
+0.03(+2.29%)
May 26, 2022
1.300
1.340
1.280
1.310
59,932
+0.03(+2.34%)
May 25, 2022
1.270
1.290
1.270
1.280
66,867
+0.00(+0.00%)
May 24, 2022
1.280
1.300
1.260
1.280
72,226
+0.01(+0.79%)
May 23, 2022
1.260
1.290
1.260
1.270
18,083
+0.00(+0.00%)
May 20, 2022
1.280
1.300
1.260
1.270
108,069
-0.01(-0.78%)
May 19, 2022
1.290
1.320
1.280
1.280
52,770
-0.01(-0.78%)
May 18, 2022
1.280
1.300
1.280
1.290
146,274
+0.00(+0.00%)
May 17, 2022
1.290
1.300
1.280
1.290
69,648
+0.03(+2.38%)
May 16, 2022
1.260
1.280
1.260
1.260
50,835
+0.00(+0.00%)
May 13, 2022
1.270
1.280
1.240
1.260
39,441
+0.01(+0.80%)
May 12, 2022
1.290
1.291
1.250
1.250
68,925
-0.04(-3.10%)
May 11, 2022
1.220
1.300
1.220
1.290
58,426
+0.02(+1.57%)
May 10, 2022
1.260
1.270
1.220
1.270
38,426
+0.02(+1.60%)
May 09, 2022
1.290
1.300
1.231
1.250
224,225
-0.04(-3.10%)
May 06, 2022
1.310
1.320
1.290
1.290
89,623
-0.02(-1.53%)
May 05, 2022
1.300
1.330
1.280
1.310
103,262
-0.01(-0.76%)
May 04, 2022
1.300
1.330
1.250
1.320
146,064
+0.00(+0.00%)
May 03, 2022
1.360
1.360
1.310
1.320
116,264
-0.02(-1.49%)
May 02, 2022
1.370
1.380
1.260
1.340
955,305
+0.08(+6.35%)
Apr 29, 2022
1.260
1.305
1.260
1.260
64,075
+0.00(+0.00%)
Apr 28, 2022
1.250
1.300
1.250
1.260
98,307
+0.02(+1.61%)
Apr 27, 2022
1.240
1.300
1.240
1.240
53,470
+0.00(+0.00%)
Apr 26, 2022
1.320
1.340
1.160
1.240
80,730
-0.03(-2.36%)
Apr 25, 2022
1.310
1.330
1.220
1.270
43,609
-0.08(-5.93%)
Apr 22, 2022
1.330
1.380
1.260
1.350
19,257
+0.02(+1.50%)
Apr 21, 2022
1.280
1.350
1.280
1.330
20,336
-0.03(-2.21%)
Apr 20, 2022
1.330
1.380
1.310
1.360
40,289
+0.02(+1.49%)
Apr 19, 2022
1.330
1.380
1.270
1.340
18,109
+0.07(+5.51%)
Apr 18, 2022
1.160
1.360
1.150
1.270
264,731
-0.10(-7.30%)
Apr 14, 2022
1.340
1.400
1.310
1.370
10,976
+0.07(+5.38%)
Apr 13, 2022
1.340
1.420
1.300
1.300
39,837
-0.06(-4.41%)
Apr 12, 2022
1.380
1.400
1.330
1.360
30,094
-0.04(-2.86%)
Apr 11, 2022
1.310
1.400
1.310
1.400
17,380
+0.02(+1.45%)
Apr 08, 2022
1.440
1.440
1.328
1.380
11,924
+0.00(+0.00%)
Apr 07, 2022
1.360
1.400
1.310
1.380
24,020
+0.02(+1.47%)
Apr 06, 2022
1.340
1.410
1.343
1.360
36,320
-0.03(-2.16%)
Apr 05, 2022
1.350
1.400
1.310
1.390
15,168
+0.05(+3.73%)
Apr 04, 2022
1.377
1.377
1.320
1.340
29,994
+0.02(+1.13%)
Apr 01, 2022
1.340
1.380
1.300
1.325
38,729
+0.00(+0.38%)
Mar 31, 2022
1.300
1.330
1.300
1.320
7,692
-0.04(-2.94%)
Mar 30, 2022
1.360
1.360
1.320
1.360
17,103
+0.00(+0.00%)
Mar 29, 2022
1.410
1.450
1.330
1.360
60,171
+0.01(+0.74%)
Mar 28, 2022
1.290
1.350
1.230
1.350
43,181
+0.08(+6.30%)
Mar 25, 2022
1.280
1.300
1.220
1.270
32,486
-0.01(-0.78%)
Mar 24, 2022
1.290
1.370
1.260
1.280
253,597
-0.01(-0.78%)
Mar 23, 2022
1.320
1.320
1.290
1.290
110,020
-0.03(-2.27%)
Mar 22, 2022
1.310
1.350
1.310
1.320
38,334
+0.07(+5.60%)
Mar 21, 2022
1.360
1.360
1.250
1.250
43,945
-0.13(-9.42%)
Mar 18, 2022
1.360
1.450
1.360
1.380
51,949
+0.04(+2.99%)
Mar 17, 2022
1.310
1.400
1.230
1.340
48,957
+0.06(+4.69%)
Mar 16, 2022
1.250
1.380
1.220
1.280
215,433
+0.15(+13.27%)
Mar 15, 2022
1.180
1.186
1.075
1.130
70,871
-0.06(-5.04%)
Mar 14, 2022
1.270
1.310
1.160
1.190
93,616
-0.15(-11.19%)
Mar 11, 2022
1.500
1.500
1.286
1.340
63,283
-0.16(-10.67%)
Mar 10, 2022
1.450
1.500
1.420
1.500
180,985
+0.02(+1.35%)
Mar 09, 2022
1.460
1.480
1.430
1.480
9,422
+0.06(+4.23%)
Mar 08, 2022
1.450
1.480
1.420
1.420
26,291
-0.06(-4.05%)
Mar 07, 2022
1.460
1.500
1.400
1.480
70,680
-0.02(-1.66%)
Mar 04, 2022
1.400
1.510
1.390
1.505
265,898
+0.04(+3.08%)
Mar 03, 2022
1.560
1.560
1.420
1.460
207,731
-0.09(-5.81%)
Mar 02, 2022
1.570
1.580
1.522
1.550
61,506
-0.01(-0.64%)
Mar 01, 2022
1.540
1.580
1.534
1.560
30,037
+0.02(+1.30%)
Feb 28, 2022
1.550
1.580
1.540
1.540
46,093
-0.04(-2.53%)
Feb 25, 2022
1.540
1.590
1.550
1.580
80,022
+0.01(+0.64%)
Feb 24, 2022
1.540
1.580
1.530
1.570
116,848
-0.01(-0.63%)
Feb 23, 2022
1.620
1.630
1.550
1.580
44,356
-0.06(-3.66%)
Feb 22, 2022
1.530
1.718
1.530
1.640
126,355
+0.02(+1.23%)
Feb 18, 2022
1.620
0
+0.01(+0.62%)
Feb 17, 2022
1.520
1.640
1.510
1.610
88,865
+0.09(+5.92%)
Feb 16, 2022
1.510
1.520
1.490
1.520
13,828
+0.00(+0.00%)
Feb 15, 2022
1.510
1.530
1.490
1.520
30,528
+0.00(+0.00%)
Feb 14, 2022
1.490
1.520
1.490
1.520
21,735
+0.01(+0.66%)
Feb 11, 2022
1.460
1.530
1.430
1.510
83,034
+0.01(+0.67%)
Feb 10, 2022
1.470
1.580
1.450
1.500
68,611
-0.02(-1.32%)
Feb 09, 2022
1.470
1.540
1.450
1.520
57,516
+0.06(+4.11%)
Feb 08, 2022
1.510
1.540
1.460
1.460
58,463
-0.04(-2.67%)
Feb 07, 2022
1.510
1.510
1.450
1.500
79,047
-0.01(-0.66%)
Feb 04, 2022
1.420
1.510
1.410
1.510
80,482
+0.09(+6.34%)
Feb 03, 2022
1.390
1.420
83,924
+0.04(+2.90%)
Feb 02, 2022
1.430
1.430
1.350
1.380
26,963
-0.02(-1.43%)
Feb 01, 2022
1.300
1.420
1.300
1.400
120,888
+0.11(+8.53%)
Jan 31, 2022
1.200
1.300
1.160
1.290
129,121
+0.09(+7.95%)
Jan 28, 2022
1.190
1.200
1.160
1.195
105,914
-0.01(-1.24%)
Jan 27, 2022
1.250
1.280
1.200
1.210
150,967
-0.05(-3.97%)
Jan 26, 2022
1.280
1.350
1.250
1.260
109,270
-0.02(-1.56%)
Jan 25, 2022
1.180
1.360
1.180
1.280
89,065
+0.07(+5.79%)
Jan 24, 2022
1.280
1.300
1.150
1.210
155,247
-0.09(-6.92%)
Jan 21, 2022
1.340
1.362
1.280
1.300
207,020
-0.07(-5.11%)
Jan 20, 2022
1.440
1.441
1.330
1.370
159,807
-0.04(-2.84%)
Jan 19, 2022
1.420
1.490
1.380
1.410
185,403
-0.01(-0.70%)
Jan 18, 2022
1.400
1.560
1.390
1.420
394,784
-0.02(-1.39%)
Jan 14, 2022
1.440
0
-0.01(-0.69%)
Jan 13, 2022
1.490
1.570
1.420
1.450
321,805
-0.03(-2.03%)
Jan 12, 2022
1.460
1.510
1.460
1.480
71,936
+0.04(+2.78%)
Jan 11, 2022
1.430
1.500
1.410
1.440
135,451
-0.02(-1.37%)
Jan 10, 2022
1.490
1.490
1.402
1.460
195,081
-0.03(-2.01%)
Jan 07, 2022
1.570
1.570
1.440
1.490
108,632
-0.02(-1.32%)
Jan 06, 2022
1.440
1.525
1.330
1.510
321,286
+0.08(+5.59%)
Jan 05, 2022
1.540
1.540
1.410
1.430
472,161
-0.08(-5.30%)
Jan 04, 2022
1.650
1.700
1.480
1.510
1,303,165
-0.29(-16.11%)
Jan 03, 2022
1.890
2.020
1.720
1.800
20,386,948
+0.27(+17.65%)
Dec 31, 2021
1.470
1.600
1.440
1.530
136,204
+0.03(+2.00%)
Dec 30, 2021
1.300
1.650
1.250
1.500
1,049,351
+0.18(+13.64%)
Dec 29, 2021
1.350
1.380
1.290
1.320
171,331
-0.02(-1.49%)
Dec 28, 2021
1.360
1.410
1.300
1.340
90,922
-0.06(-4.29%)
Dec 27, 2021
1.360
1.480
1.330
1.400
171,844
+0.01(+0.72%)
Dec 23, 2021
1.430
1.430
1.340
1.390
53,161
-0.05(-3.47%)
Dec 22, 2021
1.460
1.530
1.420
1.440
53,966
-0.04(-2.70%)
Dec 21, 2021
1.470
1.540
1.450
1.480
57,481
+0.00(+0.00%)
Dec 20, 2021
1.540
1.555
1.460
1.480
36,561
-0.04(-2.63%)
Dec 17, 2021
1.550
1.600
1.485
1.520
54,552
-0.03(-1.94%)
Dec 16, 2021
1.600
1.600
1.490
1.550
18,015
-0.08(-4.91%)
Dec 15, 2021
1.560
1.630
1.460
1.630
73,796
+0.04(+2.52%)
Dec 14, 2021
1.620
1.620
1.530
1.590
25,194
-0.05(-3.05%)
Dec 13, 2021
1.620
1.640
1.550
1.640
94,331
+0.00(+0.00%)
Dec 10, 2021
1.680
1.680
1.580
1.640
99,445
-0.06(-3.53%)
Dec 09, 2021
1.650
1.700
1.570
1.700
92,363
+0.02(+1.19%)
Dec 08, 2021
1.700
1.730
1.630
1.680
182,878
-0.02(-1.18%)
Dec 07, 2021
1.750
1.800
1.680
1.700
106,515
+0.02(+1.19%)
Dec 06, 2021
1.550
1.930
1.550
1.680
639,396
+0.17(+11.26%)
Dec 03, 2021
1.620
1.620
1.430
1.510
146,984
-0.11(-6.79%)
Dec 02, 2021
1.660
1.700
1.580
1.620
93,002
-0.04(-2.41%)
Dec 01, 2021
1.870
1.940
1.650
1.660
81,046
-0.15(-8.29%)
Nov 30, 2021
2.140
2.140
1.670
1.810
215,633
-0.31(-14.62%)
Nov 29, 2021
2.280
2.297
2.010
2.120
108,343
-0.11(-4.93%)
Nov 26, 2021
2.340
2.500
2.220
2.230
154,672
-0.19(-7.85%)
Nov 24, 2021
2.420
2.520
2.420
2.420
53,072
+0.00(+0.00%)
Nov 23, 2021
2.410
2.460
2.400
2.420
21,058
-0.01(-0.41%)
Nov 22, 2021
2.440
2.450
2.400
2.430
123,367
-0.03(-1.22%)
Nov 19, 2021
2.430
2.500
2.410
2.460
23,298
+0.01(+0.41%)
Nov 18, 2021
2.680
2.480
2.450
2.450
165,034
-0.22(-8.24%)
Nov 17, 2021
2.740
2.764
2.670
2.670
36,174
-0.08(-2.91%)
Nov 16, 2021
2.800
2.840
2.700
2.750
22,621
-0.05(-1.79%)
Nov 15, 2021
2.770
2.840
2.730
2.800
38,929
+0.02(+0.72%)
Nov 12, 2021
2.770
2.860
2.650
2.780
218,285
-0.01(-0.36%)
Nov 11, 2021
2.900
2.900
2.730
2.790
112,758
+0.04(+1.45%)
Nov 10, 2021
2.792
2.750
23,377
-0.07(-2.48%)
Nov 09, 2021
2.800
2.820
2.710
2.820
76,815
+0.03(+1.08%)
Nov 08, 2021
2.700
2.870
2.700
2.790
92,919
+0.09(+3.33%)
Nov 05, 2021
2.730
2.790
2.700
2.700
159,912
-0.04(-1.46%)
Nov 04, 2021
3.000
3.000
2.700
2.740
594,621
-0.21(-7.12%)
Nov 03, 2021
3.060
3.100
2.910
2.950
160,077
-0.07(-2.32%)
Nov 02, 2021
2.900
3.100
2.830
3.020
261,189
+0.07(+2.37%)
Nov 01, 2021
2.730
2.950
2.760
2.950
65,627
+0.19(+6.88%)
Oct 29, 2021
2.740
2.800
2.700
2.760
18,938
+0.02(+0.73%)
Oct 28, 2021
2.740
2.820
2.700
2.740
61,585
+0.02(+0.74%)
Oct 27, 2021
2.760
2.830
2.700
2.720
59,017
-0.05(-1.81%)
Oct 26, 2021
2.960
2.770
230,916
-0.22(-7.36%)
Oct 25, 2021
2.950
3.030
2.830
2.990
58,935
+0.03(+1.01%)
Oct 22, 2021
3.130
3.150
2.890
2.960
153,102
-0.21(-6.62%)
Oct 21, 2021
3.290
3.367
3.120
3.170
301,209
-0.12(-3.65%)
Oct 20, 2021
3.130
3.343
3.080
3.290
71,666
+0.21(+6.82%)
Oct 19, 2021
2.970
3.260
2.970
3.080
145,714
+0.14(+4.76%)
Oct 18, 2021
2.910
2.989
2.900
2.940
21,901
+0.04(+1.38%)
Oct 15, 2021
2.920
2.994
2.850
2.900
43,533
-0.04(-1.36%)
Oct 14, 2021
3.040
3.100
2.860
2.940
87,966
-0.12(-3.92%)
Oct 13, 2021
3.010
3.100
2.940
3.060
30,282
+0.06(+2.00%)
Oct 12, 2021
3.060
3.060
2.940
3.000
37,001
-0.02(-0.66%)
Oct 11, 2021
3.010
3.040
2.960
3.020
22,442
+0.04(+1.34%)
Oct 08, 2021
2.930
3.070
2.930
2.980
36,534
+0.06(+2.05%)
Oct 07, 2021
2.880
2.980
2.840
2.920
77,860
+0.10(+3.55%)
Oct 06, 2021
2.820
2.890
2.730
2.820
67,324
-0.02(-0.70%)
Oct 05, 2021
2.930
2.950
2.800
2.840
135,553
-0.09(-3.07%)
Oct 04, 2021
2.910
3.080
2.900
2.930
285,231
+0.03(+1.03%)
Oct 01, 2021
2.960
3.000
2.900
2.900
93,569
-0.10(-3.33%)
Sep 30, 2021
3.140
3.330
2.900
3.000
521,801
-0.31(-9.37%)
Sep 29, 2021
3.000
3.790
2.960
3.310
1,778,596
+0.31(+10.33%)
Sep 28, 2021
3.050
3.104
3.000
3.000
42,536
-0.06(-1.96%)
Sep 27, 2021
3.020
3.150
2.990
3.060
65,360
+0.03(+0.99%)
Sep 24, 2021
3.070
3.090
2.980
3.030
37,820
-0.04(-1.30%)
Sep 23, 2021
3.080
3.105
3.010
3.070
33,964
+0.02(+0.66%)
Sep 22, 2021
3.060
3.100
3.000
3.050
36,827
+0.02(+0.66%)
Sep 21, 2021
3.000
3.085
2.980
3.030
43,089
+0.05(+1.68%)
Sep 20, 2021
3.030
3.079
2.960
2.980
144,639
-0.17(-5.40%)
Sep 17, 2021
3.050
3.194
3.042
3.150
168,240
+0.15(+4.83%)
Sep 16, 2021
3.050
3.180
3.000
3.005
105,631
-0.06(-1.80%)
Sep 15, 2021
3.150
3.170
3.030
3.060
93,583
-0.11(-3.47%)
Sep 14, 2021
3.250
3.300
3.100
3.170
91,311
+0.01(+0.32%)
Sep 13, 2021
3.370
3.401
3.160
3.160
141,129
-0.23(-6.78%)
Sep 10, 2021
3.520
3.600
3.390
3.390
44,616
-0.16(-4.51%)
Sep 09, 2021
3.460
3.590
3.360
3.550
41,178
+0.12(+3.50%)
Sep 08, 2021
3.420
3.535
3.340
3.430
105,531
+0.06(+1.78%)
Sep 07, 2021
3.650
3.940
3.300
3.370
248,710
-0.20(-5.60%)
Sep 03, 2021
3.760
3.765
3.503
3.570
72,016
-0.19(-5.05%)
Sep 02, 2021
3.760
3.840
3.700
3.760
47,597
+0.00(+0.00%)
Sep 01, 2021
3.680
3.830
3.680
3.760
48,341
+0.11(+3.01%)
Aug 31, 2021
3.580
3.850
3.424
3.650
238,977
+0.05(+1.39%)
Aug 30, 2021
3.320
3.752
3.220
3.600
512,160
+0.34(+10.43%)
Aug 27, 2021
3.800
3.800
3.210
3.260
591,768
-0.44(-11.89%)
Aug 26, 2021
4.220
4.220
3.700
3.700
465,207
-0.55(-12.94%)
Aug 25, 2021
4.410
4.410
4.100
4.250
91,376
-0.21(-4.71%)
Aug 24, 2021
4.380
4.590
4.020
4.460
228,629
+0.05(+1.13%)
Aug 23, 2021
4.270
4.541
4.220
4.410
41,833
+0.16(+3.76%)
Aug 20, 2021
4.110
4.420
4.030
4.250
81,724
+0.09(+2.16%)
Aug 19, 2021
4.300
4.350
4.100
4.160
120,886
-0.14(-3.26%)
Aug 18, 2021
4.520
4.530
4.250
4.300
115,559
-0.20(-4.44%)
Aug 17, 2021
4.790
4.940
4.310
4.500
213,811
-0.44(-8.91%)
Aug 16, 2021
5.120
5.250
4.780
4.940
146,949
-0.27(-5.18%)
Aug 13, 2021
5.350
5.463
5.010
5.210
93,760
-0.12(-2.25%)
Aug 12, 2021
5.850
5.850
5.330
5.330
127,357
-0.49(-8.42%)
Aug 11, 2021
5.790
5.880
5.760
5.820
79,661
+0.09(+1.57%)
Aug 10, 2021
5.660
6.110
5.600
5.730
102,754
+0.14(+2.50%)
Aug 09, 2021
5.500
5.895
5.490
5.590
325,515
+0.10(+1.82%)
Aug 06, 2021
5.530
5.660
5.400
5.490
370,450
-0.09(-1.61%)
Aug 05, 2021
5.490
5.638
5.470
5.580
27,004
+0.00(+0.00%)
Aug 04, 2021
5.470
5.580
5.450
5.580
64,303
+0.13(+2.39%)
Aug 03, 2021
5.590
5.690
5.300
5.450
48,669
-0.21(-3.71%)
Aug 02, 2021
5.590
5.750
5.560
5.660
40,390
+0.11(+1.98%)
Jul 30, 2021
5.560
5.630
5.430
5.550
66,343
-0.09(-1.60%)
Jul 29, 2021
5.590
5.810
5.310
5.640
63,368
+0.07(+1.26%)
Jul 28, 2021
5.300
5.630
5.225
5.570
118,359
+0.43(+8.37%)
Jul 27, 2021
6.200
6.290
5.100
5.140
534,450
-1.03(-16.69%)
Jul 26, 2021
6.500
6.520
6.150
6.170
273,872
-0.57(-8.46%)
Jul 23, 2021
7.210
7.210
6.500
6.740
348,717
-0.38(-5.34%)
Jul 22, 2021
7.210
7.500
7.115
7.120
180,324
-0.17(-2.33%)
Jul 21, 2021
6.850
7.290
6.850
7.290
69,332
+0.49(+7.21%)
Jul 20, 2021
7.000
7.050
6.750
6.800
121,833
-0.24(-3.41%)
Jul 19, 2021
7.050
7.110
6.960
7.040
166,671
-0.12(-1.68%)
Jul 16, 2021
7.250
7.294
7.100
7.160
95,061
-0.12(-1.65%)
Jul 15, 2021
7.200
7.475
7.190
7.280
227,210
+0.00(+0.00%)
Jul 14, 2021
7.480
7.540
7.200
7.280
165,165
-0.21(-2.80%)
Jul 13, 2021
7.210
7.650
7.020
7.490
130,798
+0.19(+2.60%)
Jul 12, 2021
7.250
7.305
7.110
7.300
192,044
+0.12(+1.67%)
Jul 09, 2021
6.950
7.230
6.950
7.180
186,461
+0.18(+2.57%)
Jul 08, 2021
6.680
7.370
6.600
7.000
488,330
+0.15(+2.19%)
Jul 07, 2021
7.120
7.120
6.810
6.850
177,054
-0.23(-3.25%)
Jul 06, 2021
7.020
7.240
6.820
7.080
165,050
-0.02(-0.28%)
Jul 02, 2021
7.250
7.250
7.050
7.100
34,531
-0.05(-0.70%)
Jul 01, 2021
7.480
7.579
7.050
7.150
87,619
-0.33(-4.41%)
Jun 30, 2021
7.440
7.480
7.140
7.480
239,711
+0.09(+1.22%)
Jun 29, 2021
7.510
7.510
7.150
7.390
120,870
-0.04(-0.54%)
Jun 28, 2021
6.920
7.430
6.720
7.430
400,063
+0.65(+9.59%)
Jun 25, 2021
7.090
7.090
6.660
6.780
361,467
-0.21(-3.00%)
Jun 24, 2021
6.510
7.140
6.510
6.990
262,360
+0.61(+9.56%)
Jun 23, 2021
6.490
6.735
6.340
6.380
383,986
-0.10(-1.54%)
Jun 22, 2021
6.680
6.760
6.350
6.480
488,128
-0.40(-5.81%)
Jun 21, 2021
6.940
7.000
6.750
6.880
83,957
-0.07(-1.01%)
Jun 18, 2021
6.950
7.000
6.854
6.950
127,645
-0.06(-0.86%)
Jun 17, 2021
6.990
7.070
6.830
7.010
119,271
-0.06(-0.85%)
Jun 16, 2021
7.120
7.146
6.760
7.070
283,673
-0.13(-1.81%)
Jun 15, 2021
7.170
7.270
7.020
7.200
166,050
+0.11(+1.55%)
Jun 14, 2021
6.920
7.090
6.800
7.090
134,843
+0.17(+2.46%)
Jun 11, 2021
7.190
7.270
6.800
6.920
104,071
-0.18(-2.54%)
Jun 10, 2021
7.620
7.620
7.020
7.100
210,001
-0.44(-5.84%)
Jun 09, 2021
7.560
7.900
7.410
7.540
108,269
+0.02(+0.27%)
Jun 08, 2021
7.460
7.610
7.317
7.520
56,274
+0.02(+0.27%)
Jun 07, 2021
7.400
7.600
7.400
7.500
73,339
+0.27(+3.73%)
Jun 04, 2021
7.250
7.390
7.190
7.230
627,310
+0.05(+0.70%)
Jun 03, 2021
7.310
7.425
7.100
7.180
144,318
-0.24(-3.23%)
Jun 02, 2021
7.460
7.790
7.350
7.420
109,353
-0.05(-0.67%)
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.