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
Greenpower Motor Company
(NQ:
GP
)
1.150
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 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, 2024
1.200
1.200
1.060
1.180
65,364
-0.02(-1.58%)
May 30, 2024
1.210
1.239
1.170
1.199
35,073
-0.00(-0.08%)
May 29, 2024
1.220
1.220
1.160
1.200
53,792
-0.02(-1.64%)
May 28, 2024
1.270
1.270
1.190
1.220
71,721
-0.02(-1.61%)
May 24, 2024
1.260
1.270
1.220
1.240
71,884
+0.02(+1.64%)
May 23, 2024
1.260
1.290
1.220
1.220
65,947
-0.04(-3.17%)
May 22, 2024
1.270
1.300
1.237
1.260
40,175
-0.03(-2.33%)
May 21, 2024
1.250
1.300
1.170
1.290
72,737
+0.03(+2.38%)
May 20, 2024
1.310
1.320
1.245
1.260
113,192
-0.08(-5.97%)
May 17, 2024
1.390
1.390
1.330
1.340
34,822
-0.03(-2.19%)
May 16, 2024
1.320
1.380
1.300
1.370
177,171
+0.06(+4.18%)
May 15, 2024
1.330
1.350
1.300
1.315
62,907
-0.03(-1.87%)
May 14, 2024
1.310
1.350
1.300
1.340
54,237
+0.05(+3.88%)
May 13, 2024
1.370
1.370
1.270
1.290
64,310
+0.02(+1.57%)
May 10, 2024
1.320
1.370
1.200
1.270
192,468
-0.10(-7.30%)
May 09, 2024
1.400
1.400
1.300
1.370
114,245
+0.05(+3.79%)
May 08, 2024
1.390
1.390
1.270
1.320
115,957
-0.06(-4.35%)
May 07, 2024
1.390
1.440
1.180
1.380
938,489
-0.44(-24.18%)
May 06, 2024
1.900
1.908
1.790
1.820
76,490
+0.03(+1.68%)
May 03, 2024
1.850
1.850
1.750
1.790
24,894
-0.02(-1.10%)
May 02, 2024
1.800
1.860
1.790
1.810
15,191
+0.03(+1.69%)
May 01, 2024
1.820
1.885
1.770
1.780
20,479
-0.08(-4.30%)
Apr 30, 2024
1.830
1.880
1.810
1.860
24,141
+0.00(+0.00%)
Apr 29, 2024
1.870
1.890
1.820
1.860
15,982
+0.03(+1.64%)
Apr 26, 2024
1.830
1.840
1.810
1.830
9,915
-0.01(-0.54%)
Apr 25, 2024
1.860
1.890
1.800
1.840
10,569
-0.05(-2.65%)
Apr 24, 2024
1.900
1.910
1.840
1.890
14,858
+0.01(+0.53%)
Apr 23, 2024
1.730
1.890
1.710
1.880
27,922
+0.17(+9.94%)
Apr 22, 2024
1.800
1.800
1.700
1.710
22,051
-0.05(-2.84%)
Apr 19, 2024
1.750
1.790
1.670
1.760
46,969
+0.03(+1.73%)
Apr 18, 2024
1.750
1.790
1.690
1.730
26,867
+0.01(+0.58%)
Apr 17, 2024
1.680
1.740
1.650
1.720
17,041
+0.03(+1.78%)
Apr 16, 2024
1.640
1.710
1.640
1.690
30,551
+0.01(+0.60%)
Apr 15, 2024
1.680
1.700
1.620
1.680
31,812
+0.02(+1.20%)
Apr 12, 2024
1.730
1.790
1.650
1.660
98,372
-0.11(-6.21%)
Apr 11, 2024
1.725
1.849
1.725
1.770
53,900
+0.06(+3.51%)
Apr 10, 2024
1.690
1.790
1.670
1.710
100,397
+0.01(+0.59%)
Apr 09, 2024
1.730
1.809
1.670
1.700
26,810
-0.03(-1.73%)
Apr 08, 2024
1.800
1.842
1.660
1.730
61,007
-0.04(-2.26%)
Apr 05, 2024
1.780
1.820
1.750
1.770
31,570
-0.03(-1.67%)
Apr 04, 2024
1.830
1.900
1.740
1.800
45,517
-0.01(-0.55%)
Apr 03, 2024
1.810
1.900
1.810
1.810
52,474
-0.05(-2.69%)
Apr 02, 2024
1.900
1.970
1.810
1.860
35,497
-0.06(-3.12%)
Apr 01, 2024
1.950
1.995
1.890
1.920
70,452
-0.05(-2.54%)
Mar 28, 2024
1.970
2.080
1.970
1.970
17,677
-0.03(-1.50%)
Mar 27, 2024
2.030
2.055
1.990
2.000
17,330
-0.02(-0.99%)
Mar 26, 2024
1.980
2.100
1.940
2.020
26,371
+0.07(+3.59%)
Mar 25, 2024
1.930
2.033
1.920
1.950
24,795
+0.01(+0.52%)
Mar 22, 2024
1.950
2.000
1.905
1.940
43,757
-0.09(-4.43%)
Mar 21, 2024
1.960
2.100
1.942
2.030
32,361
+0.05(+2.53%)
Mar 20, 2024
1.930
2.022
1.920
1.980
51,735
+0.05(+2.59%)
Mar 19, 2024
2.040
2.040
1.880
1.930
60,828
-0.11(-5.39%)
Mar 18, 2024
2.090
2.115
1.990
2.040
50,449
-0.03(-1.45%)
Mar 15, 2024
2.070
2.130
2.045
2.070
7,644
+0.02(+0.98%)
Mar 14, 2024
2.090
2.120
1.980
2.050
76,152
-0.08(-3.76%)
Mar 13, 2024
2.100
2.200
2.070
2.130
30,165
+0.00(+0.00%)
Mar 12, 2024
2.200
2.230
2.130
2.130
31,552
-0.11(-4.91%)
Mar 11, 2024
2.180
2.290
2.180
2.240
48,924
+0.04(+1.82%)
Mar 08, 2024
2.140
2.310
2.140
2.200
46,284
+0.00(+0.00%)
Mar 07, 2024
2.230
2.287
2.100
2.200
25,190
+0.00(+0.00%)
Mar 06, 2024
2.190
2.293
2.160
2.200
36,534
+0.04(+1.85%)
Mar 05, 2024
2.160
2.235
2.155
2.160
115,279
-0.07(-3.14%)
Mar 04, 2024
2.310
2.367
2.190
2.230
43,904
-0.01(-0.45%)
Mar 01, 2024
2.130
2.250
2.108
2.240
61,801
+0.11(+5.16%)
Feb 29, 2024
2.170
2.214
2.130
2.130
23,166
+0.00(+0.00%)
Feb 28, 2024
2.160
2.190
2.111
2.130
31,337
+0.02(+0.95%)
Feb 27, 2024
2.000
2.160
2.000
2.110
67,961
+0.08(+3.94%)
Feb 26, 2024
2.050
2.120
1.940
2.030
72,407
+0.00(+0.00%)
Feb 23, 2024
2.140
2.140
1.980
2.030
95,054
-0.08(-3.79%)
Feb 22, 2024
2.140
2.171
2.030
2.110
59,373
-0.03(-1.40%)
Feb 21, 2024
2.200
2.200
2.100
2.140
47,313
-0.04(-1.83%)
Feb 20, 2024
2.240
2.340
2.150
2.180
38,144
-0.08(-3.54%)
Feb 16, 2024
2.380
2.400
2.220
2.260
64,328
-0.09(-3.83%)
Feb 15, 2024
2.450
2.490
2.290
2.350
119,425
-0.11(-4.47%)
Feb 14, 2024
2.580
2.600
2.400
2.460
77,533
-0.13(-5.02%)
Feb 13, 2024
2.780
2.780
2.525
2.590
84,605
-0.26(-9.12%)
Feb 12, 2024
2.700
2.930
2.670
2.850
55,658
+0.06(+2.15%)
Feb 09, 2024
2.650
2.850
2.619
2.790
44,195
+0.14(+5.28%)
Feb 08, 2024
2.550
2.700
2.428
2.650
65,012
+0.07(+2.71%)
Feb 07, 2024
2.590
2.650
2.550
2.580
24,982
+0.00(+0.00%)
Feb 06, 2024
2.580
2.610
2.500
2.580
42,694
+0.05(+1.98%)
Feb 05, 2024
2.650
2.697
2.520
2.530
51,523
-0.14(-5.24%)
Feb 02, 2024
2.680
2.710
2.660
2.670
28,094
-0.07(-2.55%)
Feb 01, 2024
2.700
2.770
2.660
2.740
45,342
+0.08(+3.01%)
Jan 31, 2024
2.680
2.780
2.650
2.660
34,564
-0.04(-1.66%)
Jan 30, 2024
2.760
2.800
2.670
2.705
32,998
-0.09(-3.39%)
Jan 29, 2024
2.750
2.830
2.690
2.800
55,257
+0.00(+0.00%)
Jan 26, 2024
2.680
2.800
2.660
2.800
44,421
+0.13(+4.87%)
Jan 25, 2024
2.700
2.740
2.620
2.670
48,572
+0.01(+0.38%)
Jan 24, 2024
2.750
2.860
2.660
2.660
65,793
-0.07(-2.56%)
Jan 23, 2024
2.830
2.830
2.690
2.730
62,770
-0.08(-2.85%)
Jan 22, 2024
2.900
2.910
2.810
2.810
60,458
+0.00(+0.00%)
Jan 19, 2024
2.870
2.870
2.720
2.810
24,648
-0.01(-0.35%)
Jan 18, 2024
2.800
2.930
2.650
2.820
69,347
+0.05(+1.81%)
Jan 17, 2024
2.830
2.880
2.720
2.770
43,129
-0.04(-1.59%)
Jan 16, 2024
2.820
2.960
2.810
2.815
29,305
-0.05(-1.58%)
Jan 12, 2024
3.000
3.000
2.850
2.860
39,775
-0.09(-3.05%)
Jan 11, 2024
3.000
3.000
2.910
2.950
45,624
-0.05(-1.67%)
Jan 10, 2024
3.050
3.100
2.940
3.000
47,516
-0.08(-2.60%)
Jan 09, 2024
3.150
3.200
3.020
3.080
34,811
-0.10(-3.14%)
Jan 08, 2024
3.160
3.217
3.000
3.180
34,901
+0.02(+0.63%)
Jan 05, 2024
3.050
3.160
2.900
3.160
59,853
+0.09(+2.93%)
Jan 04, 2024
3.040
3.070
2.960
3.070
40,342
+0.00(+0.00%)
Jan 03, 2024
3.100
3.135
2.990
3.070
63,237
-0.06(-1.92%)
Jan 02, 2024
3.130
3.219
3.070
3.130
17,524
+0.00(+0.00%)
Dec 29, 2023
3.260
3.290
3.050
3.130
59,698
-0.12(-3.69%)
Dec 28, 2023
3.220
3.392
3.190
3.250
53,839
+0.02(+0.62%)
Dec 27, 2023
3.330
3.370
3.230
3.230
88,346
-0.10(-3.00%)
Dec 26, 2023
3.150
3.420
3.113
3.330
112,597
+0.23(+7.42%)
Dec 22, 2023
3.060
3.171
3.020
3.100
57,311
+0.08(+2.65%)
Dec 21, 2023
3.170
3.180
2.960
3.020
82,783
-0.05(-1.63%)
Dec 20, 2023
3.320
3.320
3.036
3.070
38,879
-0.22(-6.69%)
Dec 19, 2023
3.250
3.400
3.220
3.290
59,960
+0.04(+1.23%)
Dec 18, 2023
3.160
3.320
3.160
3.250
53,825
+0.06(+1.88%)
Dec 15, 2023
3.170
3.270
3.120
3.190
77,700
+0.06(+1.92%)
Dec 14, 2023
3.150
3.260
3.080
3.130
145,151
+0.02(+0.64%)
Dec 13, 2023
2.840
3.300
2.840
3.110
153,941
+0.25(+8.74%)
Dec 12, 2023
2.910
2.940
2.800
2.860
33,245
-0.05(-1.72%)
Dec 11, 2023
2.960
3.000
2.910
2.910
49,971
-0.08(-2.84%)
Dec 08, 2023
3.030
3.050
2.960
2.995
16,618
+0.02(+0.50%)
Dec 07, 2023
2.970
3.030
2.970
2.980
24,473
+0.02(+0.68%)
Dec 06, 2023
3.040
3.090
2.930
2.960
37,734
-0.13(-4.21%)
Dec 05, 2023
3.050
3.118
3.010
3.090
44,834
-0.06(-1.90%)
Dec 04, 2023
3.040
3.210
3.020
3.150
49,409
+0.14(+4.65%)
Dec 01, 2023
2.800
3.100
2.792
3.010
57,209
+0.17(+5.99%)
Nov 30, 2023
2.800
2.980
2.740
2.840
57,885
+0.10(+3.65%)
Nov 29, 2023
2.750
2.880
2.666
2.740
64,665
+0.13(+4.98%)
Nov 28, 2023
2.760
2.814
2.600
2.610
123,176
-0.15(-5.43%)
Nov 27, 2023
2.880
2.885
2.758
2.760
22,375
-0.09(-3.16%)
Nov 24, 2023
2.750
2.870
2.750
2.850
15,328
+0.09(+3.26%)
Nov 22, 2023
2.800
2.870
2.750
2.760
31,604
-0.04(-1.43%)
Nov 21, 2023
2.920
2.940
2.754
2.800
76,752
-0.10(-3.45%)
Nov 20, 2023
2.860
2.990
2.843
2.900
20,785
+0.01(+0.35%)
Nov 17, 2023
2.810
2.930
2.780
2.890
45,636
+0.05(+1.76%)
Nov 16, 2023
2.880
2.940
2.800
2.840
69,295
-0.10(-3.40%)
Nov 15, 2023
3.050
3.080
2.860
2.940
145,944
-0.12(-3.92%)
Nov 14, 2023
3.000
3.300
2.810
3.060
130,533
-0.12(-3.77%)
Nov 13, 2023
3.310
3.402
3.040
3.180
59,457
-0.17(-5.07%)
Nov 10, 2023
3.460
3.460
3.200
3.350
48,394
-0.06(-1.90%)
Nov 09, 2023
3.180
3.450
3.150
3.415
88,192
+0.21(+6.72%)
Nov 08, 2023
3.170
3.210
3.070
3.200
27,231
-0.01(-0.31%)
Nov 07, 2023
3.200
3.278
3.120
3.210
37,276
-0.03(-0.93%)
Nov 06, 2023
3.250
3.250
3.030
3.240
34,803
+0.20(+6.58%)
Nov 03, 2023
2.960
3.200
2.960
3.040
61,163
+0.09(+3.05%)
Nov 02, 2023
2.860
2.990
2.700
2.950
57,928
+0.20(+7.27%)
Nov 01, 2023
2.800
2.800
2.690
2.750
11,217
+0.03(+1.10%)
Oct 31, 2023
2.660
2.830
2.650
2.720
21,949
+0.02(+0.74%)
Oct 30, 2023
2.700
2.840
2.672
2.700
34,048
-0.01(-0.37%)
Oct 27, 2023
2.850
2.855
2.690
2.710
23,894
-0.08(-2.87%)
Oct 26, 2023
2.850
2.945
2.680
2.790
81,113
-0.04(-1.41%)
Oct 25, 2023
2.860
2.970
2.770
2.830
46,649
-0.15(-5.03%)
Oct 24, 2023
2.940
2.990
2.848
2.980
37,475
+0.04(+1.36%)
Oct 23, 2023
2.870
2.955
2.800
2.940
32,855
+0.12(+4.26%)
Oct 20, 2023
3.050
3.146
2.810
2.820
118,500
-0.18(-6.00%)
Oct 19, 2023
3.110
3.150
3.000
3.000
37,696
-0.16(-5.06%)
Oct 18, 2023
3.280
3.275
3.060
3.160
23,026
-0.12(-3.66%)
Oct 17, 2023
3.190
3.300
3.160
3.280
14,653
+0.11(+3.63%)
Oct 16, 2023
3.140
3.220
3.120
3.165
9,488
+0.04(+1.44%)
Oct 13, 2023
3.220
3.220
3.040
3.120
28,751
-0.03(-0.95%)
Oct 12, 2023
3.300
3.410
3.110
3.150
34,750
-0.08(-2.48%)
Oct 11, 2023
3.380
3.400
3.160
3.230
35,227
-0.13(-3.87%)
Oct 10, 2023
3.170
3.420
3.160
3.360
46,332
+0.13(+4.02%)
Oct 09, 2023
3.030
3.270
3.020
3.230
48,056
+0.04(+1.25%)
Oct 06, 2023
3.060
3.340
3.000
3.190
34,880
+0.11(+3.57%)
Oct 05, 2023
3.100
3.100
2.980
3.080
14,077
-0.03(-0.96%)
Oct 04, 2023
2.980
3.150
2.960
3.110
27,293
+0.14(+4.71%)
Oct 03, 2023
2.980
3.015
2.960
2.970
40,508
-0.02(-0.67%)
Oct 02, 2023
3.100
3.141
2.960
2.990
46,222
-0.16(-5.08%)
Sep 29, 2023
3.150
3.180
3.100
3.150
52,859
-0.02(-0.63%)
Sep 28, 2023
3.190
3.470
3.100
3.170
87,000
+0.06(+1.93%)
Sep 27, 2023
2.870
3.190
2.870
3.110
81,258
+0.24(+8.36%)
Sep 26, 2023
3.110
3.190
2.830
2.870
133,256
-0.31(-9.75%)
Sep 25, 2023
3.300
3.220
3.170
3.180
18,400
-0.26(-7.56%)
Sep 22, 2023
3.280
3.450
3.100
3.440
60,108
+0.15(+4.56%)
Sep 21, 2023
3.320
3.360
3.070
3.290
120,572
-0.10(-2.95%)
Sep 20, 2023
3.270
3.390
3.220
3.390
30,288
+0.12(+3.67%)
Sep 19, 2023
3.370
3.460
3.200
3.270
51,178
-0.14(-4.11%)
Sep 18, 2023
3.500
3.540
3.360
3.410
56,786
-0.17(-4.75%)
Sep 15, 2023
3.740
3.760
3.520
3.580
35,172
-0.13(-3.50%)
Sep 14, 2023
3.740
3.804
3.640
3.710
43,554
+0.06(+1.64%)
Sep 13, 2023
3.760
3.840
3.560
3.650
42,689
-0.10(-2.67%)
Sep 12, 2023
3.650
3.840
3.650
3.750
63,865
+0.10(+2.74%)
Sep 11, 2023
3.600
3.735
3.500
3.650
37,979
+0.02(+0.55%)
Sep 08, 2023
3.580
3.650
3.460
3.630
49,780
+0.05(+1.40%)
Sep 07, 2023
3.610
3.610
3.510
3.580
34,422
-0.07(-1.92%)
Sep 06, 2023
3.650
3.740
3.550
3.650
20,072
+0.06(+1.67%)
Sep 05, 2023
3.560
3.700
3.460
3.590
30,104
-0.05(-1.37%)
Sep 01, 2023
3.730
3.836
3.550
3.640
39,000
-0.04(-1.09%)
Aug 31, 2023
3.680
3.920
3.640
3.680
47,686
+0.01(+0.27%)
Aug 30, 2023
3.550
3.680
3.470
3.670
35,079
+0.08(+2.23%)
Aug 29, 2023
3.500
3.650
3.480
3.590
86,598
+0.07(+1.99%)
Aug 28, 2023
3.520
3.639
3.480
3.520
31,859
+0.03(+0.86%)
Aug 25, 2023
3.450
3.590
3.440
3.490
65,602
-0.01(-0.29%)
Aug 24, 2023
3.620
3.690
3.445
3.500
89,758
-0.11(-3.05%)
Aug 23, 2023
3.570
3.707
3.520
3.610
60,682
+0.04(+1.12%)
Aug 22, 2023
3.610
3.660
3.510
3.570
138,243
-0.01(-0.28%)
Aug 21, 2023
3.610
3.666
3.500
3.580
69,311
-0.05(-1.38%)
Aug 18, 2023
3.490
3.725
3.450
3.630
64,422
+0.05(+1.40%)
Aug 17, 2023
3.780
3.848
3.530
3.580
131,156
-0.25(-6.53%)
Aug 16, 2023
3.980
4.000
3.760
3.830
89,305
-0.17(-4.25%)
Aug 15, 2023
4.190
4.190
3.894
4.000
145,076
-0.23(-5.44%)
Aug 14, 2023
4.250
4.400
3.794
4.230
253,757
+0.19(+4.70%)
Aug 11, 2023
3.900
4.040
3.790
4.040
114,401
+0.25(+6.60%)
Aug 10, 2023
3.660
4.000
3.660
3.790
119,058
+0.09(+2.43%)
Aug 09, 2023
3.640
3.850
3.600
3.700
108,919
+0.08(+2.21%)
Aug 08, 2023
3.760
3.820
3.610
3.620
118,419
-0.23(-5.97%)
Aug 07, 2023
4.040
4.040
3.810
3.850
123,345
-0.19(-4.70%)
Aug 04, 2023
4.150
4.150
3.980
4.040
89,591
+0.02(+0.50%)
Aug 03, 2023
4.050
4.210
3.921
4.020
100,198
-0.07(-1.71%)
Aug 02, 2023
4.320
4.430
4.030
4.090
167,559
-0.38(-8.50%)
Aug 01, 2023
4.520
4.635
4.350
4.470
121,105
-0.16(-3.46%)
Jul 31, 2023
4.270
4.640
4.241
4.630
280,893
+0.41(+9.72%)
Jul 28, 2023
4.050
4.295
4.050
4.220
71,767
+0.16(+3.94%)
Jul 27, 2023
4.290
4.345
4.012
4.060
101,077
-0.14(-3.33%)
Jul 26, 2023
3.900
4.340
3.850
4.200
206,594
+0.25(+6.33%)
Jul 25, 2023
4.200
4.360
3.886
3.950
286,200
-0.35(-8.14%)
Jul 24, 2023
4.410
4.459
4.130
4.300
251,641
-0.15(-3.37%)
Jul 21, 2023
5.270
5.380
4.400
4.450
793,036
-0.89(-16.67%)
Jul 20, 2023
5.250
5.440
5.060
5.340
463,355
+0.12(+2.30%)
Jul 19, 2023
5.200
5.473
4.920
5.220
958,130
-0.32(-5.78%)
Jul 18, 2023
4.900
5.650
4.810
5.540
2,574,253
+0.52(+10.36%)
Jul 17, 2023
4.360
6.050
4.330
5.020
34,979,368
+1.54(+44.25%)
Jul 14, 2023
3.480
3.530
3.300
3.480
76,503
+0.01(+0.29%)
Jul 13, 2023
3.190
3.718
3.180
3.470
207,177
+0.29(+9.23%)
Jul 12, 2023
3.300
3.300
3.120
3.177
33,478
-0.02(-0.73%)
Jul 11, 2023
3.250
3.440
3.160
3.200
117,031
-0.04(-1.23%)
Jul 10, 2023
2.930
3.250
2.800
3.240
134,984
+0.39(+13.68%)
Jul 07, 2023
2.740
2.960
2.687
2.850
91,146
+0.07(+2.52%)
Jul 06, 2023
2.730
2.810
2.650
2.780
60,403
-0.02(-0.71%)
Jul 05, 2023
2.710
2.830
2.610
2.800
63,039
+0.08(+2.94%)
Jul 03, 2023
2.640
2.740
2.620
2.720
30,474
+0.10(+3.82%)
Jun 30, 2023
2.740
2.780
2.580
2.620
41,763
-0.15(-5.42%)
Jun 29, 2023
2.730
2.810
2.650
2.770
39,436
+0.03(+1.09%)
Jun 28, 2023
2.650
2.750
2.610
2.740
22,845
+0.03(+1.11%)
Jun 27, 2023
2.640
2.724
2.510
2.710
24,395
+0.11(+4.23%)
Jun 26, 2023
2.540
2.687
2.520
2.600
32,696
-0.01(-0.20%)
Jun 23, 2023
2.630
2.647
2.550
2.605
19,239
-0.05(-2.06%)
Jun 22, 2023
2.710
2.740
2.630
2.660
16,373
-0.01(-0.37%)
Jun 21, 2023
2.730
2.750
2.655
2.670
33,220
-0.07(-2.55%)
Jun 20, 2023
2.750
2.810
2.613
2.740
53,948
-0.04(-1.44%)
Jun 16, 2023
2.780
2.835
2.760
2.780
53,628
+0.00(+0.00%)
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.