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
Elys BMG Group Inc
(NQ:
ELYS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 16, 2023
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
1.040
1.070
1.000
1.050
181,189
-0.03(-2.78%)
May 27, 2022
1.090
1.090
1.020
1.080
128,150
+0.01(+0.93%)
May 26, 2022
1.000
1.090
1.000
1.070
93,894
+0.06(+5.94%)
May 25, 2022
0.9800
1.050
0.9000
1.010
177,994
+0.03(+2.56%)
May 24, 2022
1.030
1.055
0.9800
0.9848
212,589
-0.06(-5.31%)
May 23, 2022
1.070
1.080
1.010
1.040
151,809
-0.06(-5.45%)
May 20, 2022
1.190
1.200
1.070
1.100
128,858
-0.11(-9.09%)
May 19, 2022
1.180
1.250
1.180
1.210
26,499
+0.03(+2.54%)
May 18, 2022
1.260
1.290
1.150
1.180
98,170
-0.05(-4.07%)
May 17, 2022
1.070
1.280
1.070
1.230
201,391
+0.06(+5.13%)
May 16, 2022
1.350
1.380
1.150
1.170
153,722
-0.10(-7.87%)
May 13, 2022
1.250
1.320
1.170
1.270
71,243
+0.04(+3.25%)
May 12, 2022
1.280
1.340
1.180
1.230
119,123
+0.04(+3.36%)
May 11, 2022
1.170
1.220
1.160
1.190
150,308
+0.06(+5.31%)
May 10, 2022
1.300
1.320
1.100
1.130
546,991
-0.12(-9.60%)
May 09, 2022
1.360
1.380
1.250
1.250
222,830
-0.16(-11.35%)
May 06, 2022
1.480
1.480
1.360
1.410
187,166
-0.08(-5.37%)
May 05, 2022
1.500
1.550
1.440
1.490
110,726
-0.05(-3.25%)
May 04, 2022
1.570
1.570
1.450
1.540
139,660
-0.03(-1.91%)
May 03, 2022
1.510
1.580
1.450
1.570
99,165
+0.05(+3.29%)
May 02, 2022
1.530
1.558
1.490
1.520
47,855
-0.01(-0.65%)
Apr 29, 2022
1.620
1.670
1.452
1.530
314,386
-0.10(-6.13%)
Apr 28, 2022
1.590
1.650
1.550
1.630
48,739
+0.00(+0.00%)
Apr 27, 2022
1.640
1.680
1.600
1.630
80,475
+0.00(+0.00%)
Apr 26, 2022
1.580
1.730
1.510
1.630
303,103
+0.08(+5.16%)
Apr 25, 2022
1.590
1.610
1.510
1.550
406,040
-0.05(-3.13%)
Apr 22, 2022
1.580
1.670
1.540
1.600
621,223
+0.03(+1.91%)
Apr 21, 2022
2.080
2.080
1.470
1.570
1,311,937
-0.47(-23.04%)
Apr 20, 2022
2.040
2.110
2.015
2.040
67,038
-0.06(-2.86%)
Apr 19, 2022
2.000
2.240
1.960
2.100
202,686
+0.07(+3.45%)
Apr 18, 2022
2.110
2.120
2.010
2.030
151,500
-0.09(-4.25%)
Apr 14, 2022
2.320
2.337
2.110
2.120
167,144
-0.19(-8.23%)
Apr 13, 2022
2.050
2.350
2.050
2.310
155,181
+0.18(+8.45%)
Apr 12, 2022
2.120
2.235
2.100
2.130
150,407
+0.01(+0.47%)
Apr 11, 2022
2.240
2.300
2.046
2.120
269,038
-0.13(-5.78%)
Apr 08, 2022
2.360
2.380
2.170
2.250
216,264
-0.11(-4.66%)
Apr 07, 2022
2.280
2.390
2.280
2.360
144,249
+0.07(+3.06%)
Apr 06, 2022
2.310
2.373
2.210
2.290
216,908
+0.07(+3.15%)
Apr 05, 2022
2.320
2.359
2.200
2.220
121,048
-0.11(-4.72%)
Apr 04, 2022
2.330
2.400
2.300
2.330
97,849
+0.00(+0.00%)
Apr 01, 2022
2.340
2.410
2.312
2.330
99,316
-0.02(-0.85%)
Mar 31, 2022
2.340
2.390
2.310
2.350
58,746
-0.03(-1.26%)
Mar 30, 2022
2.340
2.420
2.302
2.380
153,843
+0.06(+2.59%)
Mar 29, 2022
2.290
2.352
2.288
2.320
102,708
+0.02(+0.87%)
Mar 28, 2022
2.340
2.340
2.220
2.300
251,338
-0.01(-0.43%)
Mar 25, 2022
2.360
2.405
2.280
2.310
151,289
-0.06(-2.53%)
Mar 24, 2022
2.455
2.477
2.330
2.370
216,589
-0.04(-1.66%)
Mar 23, 2022
2.470
2.480
2.360
2.410
290,108
-0.09(-3.60%)
Mar 22, 2022
2.430
2.560
2.400
2.500
220,961
+0.08(+3.31%)
Mar 21, 2022
2.600
2.742
2.420
2.420
211,238
-0.08(-3.20%)
Mar 18, 2022
2.770
2.900
2.470
2.500
390,914
-0.25(-9.09%)
Mar 17, 2022
2.470
2.800
2.470
2.750
287,101
+0.16(+6.18%)
Mar 16, 2022
2.460
2.770
2.430
2.590
201,308
+0.13(+5.28%)
Mar 15, 2022
2.470
2.630
2.400
2.460
141,798
-0.01(-0.40%)
Mar 14, 2022
2.720
2.780
2.450
2.470
151,896
-0.27(-9.85%)
Mar 11, 2022
2.820
2.920
2.710
2.740
136,541
-0.08(-2.84%)
Mar 10, 2022
2.680
2.850
2.610
2.820
128,357
+0.11(+4.06%)
Mar 09, 2022
2.680
2.730
2.610
2.710
186,896
+0.08(+3.04%)
Mar 08, 2022
2.650
2.740
2.450
2.630
229,761
+0.03(+1.15%)
Mar 07, 2022
2.430
2.660
2.400
2.600
280,772
+0.16(+6.56%)
Mar 04, 2022
2.430
2.600
2.300
2.440
153,315
+0.06(+2.52%)
Mar 03, 2022
2.570
2.630
2.350
2.380
250,435
-0.19(-7.39%)
Mar 02, 2022
2.600
2.680
2.520
2.570
93,074
+0.04(+1.58%)
Mar 01, 2022
2.630
2.711
2.500
2.530
85,578
-0.10(-3.80%)
Feb 28, 2022
2.660
2.820
2.600
2.630
90,394
-0.09(-3.31%)
Feb 25, 2022
2.750
2.750
2.600
2.720
84,837
-0.02(-0.73%)
Feb 24, 2022
2.500
2.740
2.400
2.740
161,184
+0.17(+6.61%)
Feb 23, 2022
2.810
2.830
2.550
2.570
121,910
-0.17(-6.20%)
Feb 22, 2022
2.730
2.840
2.650
2.740
105,834
+0.01(+0.37%)
Feb 18, 2022
2.730
0
-0.27(-9.00%)
Feb 17, 2022
3.240
3.312
2.920
3.000
182,297
-0.32(-9.64%)
Feb 16, 2022
3.290
3.395
3.215
3.320
151,021
-0.01(-0.30%)
Feb 15, 2022
3.160
3.330
3.043
3.330
185,452
+0.24(+7.77%)
Feb 14, 2022
3.090
3.240
3.020
3.090
86,362
-0.01(-0.32%)
Feb 11, 2022
3.330
3.350
3.070
3.100
185,118
-0.20(-6.06%)
Feb 10, 2022
3.160
3.471
3.127
3.300
212,021
+0.04(+1.23%)
Feb 09, 2022
3.150
3.340
3.090
3.260
322,029
+0.15(+4.82%)
Feb 08, 2022
2.910
3.110
2.869
3.110
91,589
+0.20(+6.87%)
Feb 07, 2022
2.850
3.020
2.850
2.910
104,284
+0.05(+1.75%)
Feb 04, 2022
2.860
2.999
2.790
2.860
54,667
+0.06(+2.14%)
Feb 03, 2022
2.820
2.800
137,267
-0.14(-4.76%)
Feb 02, 2022
3.250
3.250
2.940
2.940
235,347
-0.24(-7.55%)
Feb 01, 2022
2.980
3.330
2.900
3.180
235,976
+0.22(+7.43%)
Jan 31, 2022
2.780
3.020
2.960
204,391
+0.20(+7.25%)
Jan 28, 2022
2.680
2.780
2.500
2.760
179,378
+0.08(+2.99%)
Jan 27, 2022
2.810
2.910
2.610
2.680
167,315
-0.04(-1.47%)
Jan 26, 2022
2.800
3.000
2.650
2.720
692,499
+0.05(+1.87%)
Jan 25, 2022
2.490
2.750
2.450
2.670
278,767
+0.18(+7.23%)
Jan 24, 2022
2.350
2.530
2.167
2.490
337,780
+0.14(+5.96%)
Jan 21, 2022
2.420
2.568
2.320
2.350
306,172
-0.11(-4.47%)
Jan 20, 2022
2.290
2.760
2.290
2.460
379,672
+0.18(+7.89%)
Jan 19, 2022
2.480
2.480
2.190
2.280
407,475
-0.20(-8.06%)
Jan 18, 2022
2.430
2.540
2.420
2.480
97,893
-0.03(-1.20%)
Jan 14, 2022
2.510
0
+0.05(+2.03%)
Jan 13, 2022
2.680
2.690
2.460
2.460
228,697
-0.24(-8.89%)
Jan 12, 2022
2.740
2.800
2.570
2.700
267,017
+0.06(+2.27%)
Jan 11, 2022
2.470
2.670
2.430
2.640
197,001
+0.13(+5.18%)
Jan 10, 2022
2.560
2.560
2.330
2.510
329,221
-0.10(-3.83%)
Jan 07, 2022
2.630
2.730
2.550
2.610
119,766
-0.05(-1.88%)
Jan 06, 2022
2.560
2.740
2.431
2.660
380,957
+0.02(+0.76%)
Jan 05, 2022
2.900
2.920
2.520
2.640
568,856
-0.30(-10.20%)
Jan 04, 2022
3.070
3.157
2.910
2.940
221,822
-0.12(-3.92%)
Jan 03, 2022
3.060
3.180
3.010
3.060
175,451
+0.03(+0.99%)
Dec 31, 2021
3.040
3.145
2.930
3.030
498,736
-0.05(-1.62%)
Dec 30, 2021
3.030
3.180
2.940
3.080
287,257
+0.08(+2.67%)
Dec 29, 2021
3.150
3.222
2.920
3.000
551,187
-0.16(-5.06%)
Dec 28, 2021
3.330
3.330
3.150
3.160
343,403
-0.18(-5.39%)
Dec 27, 2021
3.410
3.510
3.340
3.340
215,620
-0.08(-2.34%)
Dec 23, 2021
3.490
3.510
3.330
3.420
204,866
-0.04(-1.16%)
Dec 22, 2021
3.430
3.630
3.360
3.460
255,158
+0.06(+1.76%)
Dec 21, 2021
3.400
3.490
3.300
3.400
260,155
+0.13(+3.98%)
Dec 20, 2021
3.330
3.390
3.200
3.270
417,941
-0.16(-4.66%)
Dec 17, 2021
3.200
3.520
3.130
3.430
505,322
+0.16(+4.89%)
Dec 16, 2021
3.370
3.478
3.171
3.270
353,039
-0.06(-1.80%)
Dec 15, 2021
3.260
3.388
3.050
3.330
507,865
+0.09(+2.78%)
Dec 14, 2021
3.300
3.360
3.070
3.240
782,050
-0.03(-0.92%)
Dec 13, 2021
3.470
3.610
3.230
3.270
365,375
-0.28(-7.89%)
Dec 10, 2021
3.710
3.710
3.450
3.550
167,609
-0.12(-3.27%)
Dec 09, 2021
3.820
3.857
3.630
3.670
138,957
-0.13(-3.42%)
Dec 08, 2021
3.520
3.840
3.500
3.800
226,480
+0.27(+7.65%)
Dec 07, 2021
3.470
3.630
3.400
3.530
446,005
+0.12(+3.52%)
Dec 06, 2021
3.350
3.450
3.170
3.410
530,713
+0.03(+0.89%)
Dec 03, 2021
3.540
3.550
3.254
3.380
389,866
-0.17(-4.79%)
Dec 02, 2021
3.580
3.880
3.430
3.550
697,355
+0.05(+1.43%)
Dec 01, 2021
3.710
3.790
3.420
3.500
326,560
-0.17(-4.63%)
Nov 30, 2021
3.700
3.740
3.520
3.670
236,282
-0.03(-0.81%)
Nov 29, 2021
3.660
3.700
3.500
3.700
238,484
+0.16(+4.52%)
Nov 26, 2021
3.350
3.590
3.320
3.540
276,887
-0.05(-1.39%)
Nov 24, 2021
3.260
3.620
3.255
3.590
438,731
+0.28(+8.46%)
Nov 23, 2021
3.430
3.470
3.270
3.310
324,788
-0.03(-0.90%)
Nov 22, 2021
3.790
3.790
3.180
3.340
1,152,224
-0.47(-12.34%)
Nov 19, 2021
3.910
3.950
3.760
3.810
367,333
-0.16(-4.03%)
Nov 18, 2021
4.160
3.970
3.910
3.970
532,674
-0.15(-3.64%)
Nov 17, 2021
4.050
4.220
4.050
4.120
235,865
+0.11(+2.74%)
Nov 16, 2021
4.150
4.280
3.887
4.010
1,000,290
-0.73(-15.40%)
Nov 15, 2021
4.780
4.849
4.580
4.740
346,818
+0.03(+0.64%)
Nov 12, 2021
4.710
4.760
4.570
4.710
245,702
+0.01(+0.21%)
Nov 11, 2021
4.480
4.770
4.450
4.700
398,656
+0.24(+5.38%)
Nov 10, 2021
4.680
4.460
392,568
-0.25(-5.31%)
Nov 09, 2021
4.900
4.915
4.670
4.710
251,856
-0.20(-4.07%)
Nov 08, 2021
5.080
5.110
4.880
4.910
153,103
-0.13(-2.58%)
Nov 05, 2021
4.900
5.060
4.820
5.040
288,753
+0.15(+3.07%)
Nov 04, 2021
5.060
5.074
4.720
4.890
368,459
-0.14(-2.78%)
Nov 03, 2021
4.960
5.240
4.910
5.030
288,273
+0.04(+0.80%)
Nov 02, 2021
5.040
5.051
4.670
4.990
480,906
-0.12(-2.35%)
Nov 01, 2021
4.710
5.130
4.940
5.110
722,931
+0.40(+8.49%)
Oct 29, 2021
4.650
4.800
4.640
4.710
235,701
-0.09(-1.87%)
Oct 28, 2021
4.600
4.800
592,479
+0.23(+5.03%)
Oct 27, 2021
4.430
4.680
4.440
4.570
201,961
+0.14(+3.16%)
Oct 26, 2021
4.570
4.430
202,076
-0.21(-4.53%)
Oct 25, 2021
4.390
4.651
4.270
4.640
394,438
+0.30(+6.91%)
Oct 22, 2021
4.400
4.440
4.270
4.340
266,994
-0.11(-2.47%)
Oct 21, 2021
4.530
4.609
4.360
4.450
198,168
-0.06(-1.33%)
Oct 20, 2021
4.500
4.660
4.450
4.510
135,650
-0.03(-0.66%)
Oct 19, 2021
4.520
4.560
4.250
4.540
483,675
+0.06(+1.34%)
Oct 18, 2021
4.610
4.660
4.450
4.480
368,728
-0.10(-2.18%)
Oct 15, 2021
4.730
4.770
4.540
4.580
264,936
-0.15(-3.17%)
Oct 14, 2021
4.890
4.900
4.675
4.730
176,478
-0.07(-1.46%)
Oct 13, 2021
4.690
4.830
4.656
4.800
198,462
+0.11(+2.35%)
Oct 12, 2021
4.630
4.760
4.560
4.690
346,381
+0.07(+1.52%)
Oct 11, 2021
4.880
4.916
4.590
4.620
363,437
-0.29(-5.91%)
Oct 08, 2021
5.020
5.040
4.841
4.910
136,278
-0.05(-1.01%)
Oct 07, 2021
4.800
5.070
4.775
4.960
312,058
+0.21(+4.42%)
Oct 06, 2021
4.760
4.870
4.720
4.750
178,749
-0.11(-2.26%)
Oct 05, 2021
4.780
4.978
4.720
4.860
308,661
+0.12(+2.53%)
Oct 04, 2021
4.940
4.950
4.680
4.740
328,048
-0.20(-4.05%)
Oct 01, 2021
4.910
5.040
4.810
4.940
273,193
+0.01(+0.20%)
Sep 30, 2021
4.970
4.990
4.885
4.930
194,940
+0.03(+0.61%)
Sep 29, 2021
5.200
5.210
4.860
4.900
611,180
-0.31(-5.95%)
Sep 28, 2021
5.220
5.350
4.950
5.210
668,111
+0.21(+4.20%)
Sep 27, 2021
4.900
5.170
4.900
5.000
279,820
+0.05(+1.01%)
Sep 24, 2021
4.920
5.090
4.770
4.950
336,631
-0.07(-1.39%)
Sep 23, 2021
4.680
5.050
4.600
5.020
812,152
+0.34(+7.26%)
Sep 22, 2021
4.680
4.888
4.660
4.680
479,082
+0.02(+0.43%)
Sep 21, 2021
4.680
4.840
4.450
4.660
625,959
+0.08(+1.75%)
Sep 20, 2021
4.940
4.944
4.510
4.580
765,546
-0.52(-10.20%)
Sep 17, 2021
5.152
5.250
5.010
5.100
321,016
-0.10(-1.92%)
Sep 16, 2021
5.170
5.333
5.080
5.200
400,087
+0.05(+0.97%)
Sep 15, 2021
4.880
5.175
4.770
5.150
584,238
+0.22(+4.46%)
Sep 14, 2021
5.100
5.200
4.835
4.930
779,299
-0.17(-3.33%)
Sep 13, 2021
5.190
5.240
4.900
5.100
789,295
-0.07(-1.35%)
Sep 10, 2021
5.380
5.480
5.150
5.170
975,361
-0.25(-4.61%)
Sep 09, 2021
5.250
5.570
5.210
5.420
1,186,254
+0.22(+4.23%)
Sep 08, 2021
5.260
5.650
5.050
5.200
1,799,852
-0.02(-0.38%)
Sep 07, 2021
5.540
5.690
5.180
5.220
1,436,950
-0.38(-6.79%)
Sep 03, 2021
5.700
5.790
5.260
5.600
2,872,561
-0.06(-1.06%)
Sep 02, 2021
6.000
6.260
5.530
5.660
3,397,653
-0.27(-4.55%)
Sep 01, 2021
5.890
6.160
5.560
5.930
9,600,803
-0.69(-10.42%)
Aug 31, 2021
4.580
6.720
4.580
6.620
66,259,956
+1.99(+42.98%)
Aug 30, 2021
4.400
4.680
4.240
4.630
769,870
+0.24(+5.47%)
Aug 27, 2021
4.150
4.490
4.080
4.390
869,988
+0.28(+6.81%)
Aug 26, 2021
4.090
4.200
4.011
4.110
403,527
-0.02(-0.48%)
Aug 25, 2021
4.070
4.247
4.040
4.130
369,132
+0.08(+1.98%)
Aug 24, 2021
4.340
4.340
4.000
4.050
785,593
-0.26(-6.03%)
Aug 23, 2021
4.160
4.360
4.110
4.310
366,643
+0.18(+4.36%)
Aug 20, 2021
4.020
4.350
4.020
4.130
392,439
+0.08(+1.98%)
Aug 19, 2021
4.070
4.190
3.960
4.050
532,651
-0.14(-3.34%)
Aug 18, 2021
4.160
4.550
4.130
4.190
727,755
+0.10(+2.44%)
Aug 17, 2021
4.280
4.450
4.000
4.090
720,045
-0.63(-13.35%)
Aug 16, 2021
4.790
4.830
4.560
4.720
642,745
-0.15(-3.08%)
Aug 13, 2021
4.880
5.290
4.550
4.870
1,848,979
+0.05(+1.04%)
Aug 12, 2021
4.490
4.929
4.310
4.820
1,199,986
+0.32(+7.11%)
Aug 11, 2021
4.350
4.570
4.250
4.500
325,606
+0.15(+3.45%)
Aug 10, 2021
4.530
4.540
4.230
4.350
295,492
-0.17(-3.76%)
Aug 09, 2021
4.250
4.640
4.200
4.520
543,980
+0.36(+8.65%)
Aug 06, 2021
4.180
4.190
4.060
4.160
178,701
-0.03(-0.72%)
Aug 05, 2021
4.110
4.310
4.074
4.190
189,144
+0.12(+2.95%)
Aug 04, 2021
4.140
4.210
4.050
4.070
135,137
-0.18(-4.24%)
Aug 03, 2021
4.190
4.250
3.970
4.250
288,841
+0.04(+0.95%)
Aug 02, 2021
4.350
4.400
4.110
4.210
196,996
-0.01(-0.24%)
Jul 30, 2021
4.390
4.530
4.175
4.220
380,929
-0.26(-5.80%)
Jul 29, 2021
4.400
4.900
4.330
4.480
1,218,291
+0.17(+3.94%)
Jul 28, 2021
4.000
4.400
3.920
4.310
656,932
+0.34(+8.56%)
Jul 27, 2021
4.110
4.117
3.786
3.970
300,808
-0.12(-2.93%)
Jul 26, 2021
4.060
4.220
3.980
4.090
333,322
+0.13(+3.28%)
Jul 23, 2021
4.030
4.080
3.910
3.960
168,059
-0.09(-2.22%)
Jul 22, 2021
4.260
4.270
4.013
4.050
227,844
-0.22(-5.15%)
Jul 21, 2021
4.060
4.430
4.046
4.270
439,666
+0.16(+3.89%)
Jul 20, 2021
4.190
4.200
3.910
4.110
352,489
-0.07(-1.67%)
Jul 19, 2021
3.800
4.210
3.720
4.180
587,468
+0.13(+3.21%)
Jul 16, 2021
3.690
4.433
3.650
4.050
1,349,269
+0.46(+12.81%)
Jul 15, 2021
3.620
3.810
3.510
3.590
227,415
-0.04(-1.10%)
Jul 14, 2021
3.950
3.980
3.630
3.630
443,014
-0.31(-7.87%)
Jul 13, 2021
4.100
4.130
3.880
3.940
206,161
-0.14(-3.43%)
Jul 12, 2021
4.220
4.220
4.000
4.080
170,434
-0.14(-3.32%)
Jul 09, 2021
4.200
4.399
4.100
4.220
323,906
+0.06(+1.44%)
Jul 08, 2021
3.760
4.180
3.720
4.160
383,034
+0.30(+7.77%)
Jul 07, 2021
4.170
4.177
3.830
3.860
317,791
-0.15(-3.74%)
Jul 06, 2021
4.110
4.110
3.950
4.010
160,944
-0.04(-0.99%)
Jul 02, 2021
4.120
4.140
4.000
4.050
188,703
-0.04(-0.98%)
Jul 01, 2021
4.070
4.150
4.000
4.090
174,895
+0.03(+0.74%)
Jun 30, 2021
4.170
4.170
4.050
4.060
225,447
-0.11(-2.64%)
Jun 29, 2021
4.330
4.353
4.170
4.170
240,164
-0.16(-3.70%)
Jun 28, 2021
4.560
4.560
4.320
4.330
240,132
-0.18(-3.99%)
Jun 25, 2021
4.410
4.610
4.390
4.510
479,199
+0.17(+3.92%)
Jun 24, 2021
4.370
4.410
4.290
4.340
116,895
+0.02(+0.46%)
Jun 23, 2021
4.510
4.540
4.270
4.320
170,757
-0.12(-2.70%)
Jun 22, 2021
4.190
4.460
4.170
4.440
254,664
+0.27(+6.47%)
Jun 21, 2021
4.450
4.460
4.160
4.170
297,409
-0.28(-6.29%)
Jun 18, 2021
4.350
4.520
4.280
4.450
243,406
+0.03(+0.68%)
Jun 17, 2021
4.350
4.610
4.340
4.420
227,106
+0.03(+0.68%)
Jun 16, 2021
4.430
4.530
4.285
4.390
325,343
-0.14(-3.09%)
Jun 15, 2021
4.640
4.760
4.270
4.530
580,868
-0.10(-2.16%)
Jun 14, 2021
4.940
4.986
4.620
4.630
506,857
-0.36(-7.21%)
Jun 11, 2021
4.890
5.150
4.870
4.990
420,614
+0.10(+2.04%)
Jun 10, 2021
4.850
5.020
4.800
4.890
398,056
+0.05(+1.03%)
Jun 09, 2021
4.940
5.090
4.820
4.840
248,230
-0.09(-1.83%)
Jun 08, 2021
5.110
5.135
4.860
4.930
307,282
-0.15(-2.95%)
Jun 07, 2021
4.890
5.180
4.810
5.080
397,766
+0.08(+1.60%)
Jun 04, 2021
4.840
5.072
4.770
5.000
423,496
+0.21(+4.38%)
Jun 03, 2021
5.140
5.190
4.760
4.790
454,099
-0.44(-8.41%)
Jun 02, 2021
5.120
5.470
5.040
5.230
724,652
+0.10(+1.95%)
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.