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
Fundamental Global Inc
(NQ:
FGF
)
1.250
+0.020 (+1.63%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 4, 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, 2022
2.700
2.740
2.550
2.620
1,520
+0.00(+0.00%)
May 27, 2022
2.680
2.680
2.480
2.620
2,599
-0.08(-3.14%)
May 26, 2022
2.670
2.780
2.650
2.705
8,526
+0.15(+5.66%)
May 25, 2022
2.537
2.677
2.537
2.560
4,408
-0.14(-5.19%)
May 24, 2022
2.650
2.700
2.650
2.700
1,134
+0.04(+1.50%)
May 23, 2022
2.450
2.680
2.450
2.660
8,497
+0.10(+3.91%)
May 20, 2022
2.920
2.920
2.320
2.560
27,256
-0.21(-7.58%)
May 19, 2022
2.770
2.850
2.750
2.770
6,819
+0.03(+1.09%)
May 18, 2022
2.850
2.870
2.740
2.740
1,262
-0.11(-3.86%)
May 17, 2022
2.780
2.890
2.730
2.850
13,594
-0.03(-1.04%)
May 16, 2022
2.687
2.960
2.687
2.880
7,206
+0.02(+0.70%)
May 13, 2022
2.630
2.860
2.630
2.860
17,386
+0.27(+10.42%)
May 12, 2022
2.630
2.630
2.580
2.590
3,618
-0.04(-1.52%)
May 11, 2022
2.890
2.924
2.630
2.630
4,628
-0.25(-8.68%)
May 10, 2022
2.880
2.920
2.880
2.880
3,514
+0.00(+0.00%)
May 09, 2022
3.010
3.010
2.880
2.880
17,123
-0.13(-4.32%)
May 06, 2022
3.140
3.239
3.008
3.010
15,473
-0.13(-4.14%)
May 05, 2022
3.330
3.380
3.050
3.140
18,421
-0.12(-3.68%)
May 04, 2022
3.270
3.450
3.260
3.260
2,428
+0.02(+0.58%)
May 03, 2022
3.150
3.241
3.150
3.241
4,041
+0.04(+1.29%)
May 02, 2022
3.230
3.235
3.200
3.200
9,181
-0.03(-1.08%)
Apr 29, 2022
3.260
3.449
3.200
3.235
37,432
+0.02(+0.78%)
Apr 28, 2022
3.300
3.340
3.210
3.210
5,949
-0.02(-0.60%)
Apr 27, 2022
3.247
3.390
3.212
3.229
7,633
-0.11(-3.31%)
Apr 26, 2022
3.400
3.430
3.300
3.340
13,850
-0.09(-2.62%)
Apr 25, 2022
3.380
3.610
3.370
3.430
12,253
+0.05(+1.48%)
Apr 22, 2022
3.610
3.650
3.380
3.380
7,934
-0.20(-5.52%)
Apr 21, 2022
3.715
3.736
3.577
3.577
5,485
-0.06(-1.58%)
Apr 20, 2022
3.540
3.700
3.540
3.635
3,944
+0.07(+2.11%)
Apr 19, 2022
3.360
3.690
3.360
3.560
18,929
+0.09(+2.59%)
Apr 18, 2022
3.430
3.570
3.406
3.470
12,584
-0.04(-1.21%)
Apr 14, 2022
3.650
3.670
3.500
3.512
6,317
+0.00(+0.07%)
Apr 13, 2022
3.640
3.640
3.480
3.510
23,957
-0.13(-3.57%)
Apr 12, 2022
3.530
3.842
3.530
3.640
25,397
+0.05(+1.39%)
Apr 11, 2022
3.680
4.030
3.483
3.590
81,118
-0.04(-1.24%)
Apr 08, 2022
3.670
3.700
3.560
3.635
39,127
+0.05(+1.54%)
Apr 07, 2022
3.720
3.800
3.490
3.580
74,056
-0.13(-3.50%)
Apr 06, 2022
3.500
3.781
3.480
3.710
184,800
+0.11(+3.20%)
Apr 05, 2022
2.840
3.920
2.820
3.595
1,086,749
+0.77(+27.03%)
Apr 04, 2022
2.880
2.900
2.830
2.830
3,962
+0.02(+0.71%)
Apr 01, 2022
2.750
2.860
2.750
2.810
31,033
+0.09(+3.29%)
Mar 31, 2022
2.760
2.830
2.610
2.720
9,027
-0.04(-1.43%)
Mar 30, 2022
2.920
3.040
2.730
2.760
37,739
-0.17(-5.80%)
Mar 29, 2022
3.000
3.000
2.900
2.930
16,951
-0.12(-3.93%)
Mar 28, 2022
2.950
3.050
2.760
3.050
38,937
+0.03(+0.99%)
Mar 25, 2022
3.130
3.130
2.913
3.020
9,355
+0.06(+2.03%)
Mar 24, 2022
3.040
3.100
2.958
2.960
6,621
+0.04(+1.37%)
Mar 23, 2022
3.120
3.140
2.920
2.920
13,745
-0.15(-4.89%)
Mar 22, 2022
2.980
3.155
2.850
3.070
56,345
+0.02(+0.66%)
Mar 21, 2022
2.920
3.050
2.880
3.050
8,469
+0.08(+2.69%)
Mar 18, 2022
2.970
3.000
2.940
2.970
4,453
+0.02(+0.68%)
Mar 17, 2022
3.000
3.050
2.850
2.950
34,252
-0.04(-1.34%)
Mar 16, 2022
2.900
3.050
2.900
2.990
4,764
+0.07(+2.40%)
Mar 15, 2022
2.810
3.000
2.810
2.920
9,518
-0.04(-1.35%)
Mar 14, 2022
2.900
3.040
2.900
2.960
1,586
-0.02(-0.67%)
Mar 11, 2022
3.000
3.000
2.980
2.980
22,198
+0.06(+2.05%)
Mar 10, 2022
2.960
3.060
2.840
2.920
20,966
-0.05(-1.68%)
Mar 09, 2022
3.060
3.062
2.935
2.970
35,401
-0.05(-1.66%)
Mar 08, 2022
2.980
3.050
2.880
3.020
12,844
-0.02(-0.66%)
Mar 07, 2022
3.170
3.170
2.920
3.040
12,588
+0.08(+2.70%)
Mar 04, 2022
2.980
3.133
2.900
2.960
58,857
+0.03(+1.02%)
Mar 03, 2022
3.020
3.090
2.930
2.930
18,852
-0.13(-4.25%)
Mar 02, 2022
3.120
3.150
3.010
3.060
23,226
-0.11(-3.47%)
Mar 01, 2022
3.130
3.222
3.120
3.170
4,372
-0.01(-0.31%)
Feb 28, 2022
3.150
3.250
3.150
3.180
2,865
-0.09(-2.75%)
Feb 25, 2022
3.270
3.270
3.220
3.270
3,115
-0.01(-0.30%)
Feb 24, 2022
3.210
3.290
3.210
3.280
9,998
-0.07(-2.09%)
Feb 23, 2022
3.380
3.480
3.150
3.350
25,207
-0.04(-1.18%)
Feb 22, 2022
3.200
3.400
3.200
3.390
4,856
-0.05(-1.45%)
Feb 18, 2022
3.440
0
+0.04(+1.18%)
Feb 17, 2022
3.320
3.410
3.220
3.400
9,018
+0.08(+2.41%)
Feb 16, 2022
3.130
3.320
3.130
3.320
14,462
+0.29(+9.57%)
Feb 15, 2022
3.090
3.240
3.020
3.030
36,287
-0.11(-3.50%)
Feb 14, 2022
3.100
3.300
3.000
3.140
3,218
+0.14(+4.67%)
Feb 11, 2022
3.620
3.620
3.000
3.000
24,673
-0.58(-16.20%)
Feb 10, 2022
3.650
3.673
3.530
3.580
18,336
-0.08(-2.19%)
Feb 09, 2022
3.600
3.720
3.570
3.660
11,831
+0.18(+5.17%)
Feb 08, 2022
3.560
3.600
3.480
3.480
15,582
-0.02(-0.57%)
Feb 07, 2022
3.540
3.540
3.310
3.500
41,320
-0.04(-1.13%)
Feb 04, 2022
3.470
3.640
3.460
3.540
47,553
+0.09(+2.61%)
Feb 03, 2022
3.330
3.470
3.450
25,828
+0.10(+2.99%)
Feb 02, 2022
3.120
3.425
3.000
3.350
20,747
+0.22(+7.03%)
Feb 01, 2022
3.000
3.130
2.980
3.130
18,677
+0.21(+7.19%)
Jan 31, 2022
2.930
3.050
2.920
2.920
10,309
-0.08(-2.67%)
Jan 28, 2022
2.930
3.000
2.650
3.000
37,603
+0.07(+2.39%)
Jan 27, 2022
2.980
3.110
2.910
2.930
4,177
-0.12(-3.93%)
Jan 26, 2022
2.994
3.180
2.978
3.050
20,812
+0.10(+3.39%)
Jan 25, 2022
3.030
3.030
2.950
2.950
4,852
-0.11(-3.59%)
Jan 24, 2022
3.020
3.150
2.750
3.060
59,913
-0.06(-1.92%)
Jan 21, 2022
3.360
3.360
2.990
3.120
107,688
-0.35(-10.09%)
Jan 20, 2022
3.391
3.540
3.360
3.470
13,587
+0.07(+2.06%)
Jan 19, 2022
3.400
3.470
3.255
3.400
33,342
-0.15(-4.23%)
Jan 18, 2022
3.620
3.666
3.390
3.550
8,704
-0.07(-1.93%)
Jan 14, 2022
3.620
0
-0.01(-0.28%)
Jan 13, 2022
3.700
3.800
3.442
3.630
51,205
-0.04(-1.09%)
Jan 12, 2022
3.400
3.740
3.330
3.670
78,705
+0.27(+7.94%)
Jan 11, 2022
3.390
3.580
3.000
3.400
311,230
+0.06(+1.80%)
Jan 10, 2022
3.610
3.900
3.340
3.340
207,846
-0.29(-7.99%)
Jan 07, 2022
3.630
3.850
3.610
3.630
57,092
-0.07(-1.89%)
Jan 06, 2022
3.740
3.819
3.660
3.700
64,403
-0.03(-0.80%)
Jan 05, 2022
3.610
3.939
3.610
3.730
48,921
+0.01(+0.27%)
Jan 04, 2022
3.790
3.790
3.618
3.720
19,042
-0.02(-0.53%)
Jan 03, 2022
3.740
3.833
3.650
3.740
28,303
-0.02(-0.53%)
Dec 31, 2021
3.690
3.839
3.680
3.760
42,110
+0.11(+3.01%)
Dec 30, 2021
3.870
4.188
3.650
3.650
234,925
-0.25(-6.46%)
Dec 29, 2021
4.100
4.100
3.803
3.902
31,501
-0.26(-6.20%)
Dec 28, 2021
4.310
4.340
3.870
4.160
64,644
-0.11(-2.58%)
Dec 27, 2021
4.180
4.380
4.050
4.270
132,262
+0.06(+1.43%)
Dec 23, 2021
3.670
4.330
3.637
4.210
169,800
+0.56(+15.34%)
Dec 22, 2021
3.610
3.720
3.490
3.650
24,950
-0.03(-0.82%)
Dec 21, 2021
3.460
3.710
3.350
3.680
33,128
+0.27(+7.92%)
Dec 20, 2021
3.340
3.440
3.270
3.410
24,568
-0.04(-1.16%)
Dec 17, 2021
3.470
3.550
3.340
3.450
31,570
-0.13(-3.63%)
Dec 16, 2021
3.590
3.720
3.340
3.580
65,252
+0.01(+0.28%)
Dec 15, 2021
3.390
3.600
3.284
3.570
87,241
+0.11(+3.18%)
Dec 14, 2021
3.580
3.611
3.450
3.460
35,541
-0.16(-4.42%)
Dec 13, 2021
3.980
4.200
3.620
3.620
44,407
-0.35(-8.82%)
Dec 10, 2021
4.250
4.310
3.850
3.970
96,319
-0.34(-7.89%)
Dec 09, 2021
4.400
4.710
4.030
4.310
229,481
-0.09(-2.05%)
Dec 08, 2021
4.000
4.520
3.800
4.400
499,476
+0.36(+8.91%)
Dec 07, 2021
3.910
4.210
3.750
4.040
179,772
+0.25(+6.60%)
Dec 06, 2021
3.320
3.880
3.150
3.790
217,554
+0.54(+16.62%)
Dec 03, 2021
3.510
3.530
3.250
3.250
86,350
-0.24(-6.88%)
Dec 02, 2021
3.410
3.590
3.400
3.490
74,638
+0.03(+0.87%)
Dec 01, 2021
3.560
3.660
3.409
3.460
99,658
-0.04(-1.14%)
Nov 30, 2021
3.680
3.850
3.300
3.500
95,483
-0.12(-3.31%)
Nov 29, 2021
3.600
3.780
3.500
3.620
84,668
+0.02(+0.56%)
Nov 26, 2021
3.740
3.740
3.580
3.600
26,916
-0.25(-6.49%)
Nov 24, 2021
3.570
3.960
3.510
3.850
286,361
+0.28(+7.84%)
Nov 23, 2021
3.690
3.700
3.546
3.570
40,610
-0.14(-3.77%)
Nov 22, 2021
3.570
3.740
3.530
3.710
98,486
+0.14(+3.92%)
Nov 19, 2021
3.660
3.964
3.530
3.570
104,648
-0.15(-4.03%)
Nov 18, 2021
3.750
3.750
3.720
3.720
134,815
-0.08(-2.11%)
Nov 17, 2021
3.900
3.980
3.760
3.800
87,609
-0.08(-2.06%)
Nov 16, 2021
4.020
4.054
3.836
3.880
126,226
-0.08(-2.02%)
Nov 15, 2021
4.110
4.151
3.960
3.960
168,116
-0.25(-5.94%)
Nov 12, 2021
4.330
4.330
4.100
4.210
97,319
-0.16(-3.66%)
Nov 11, 2021
4.260
4.430
4.100
4.370
348,711
+0.39(+9.80%)
Nov 10, 2021
4.200
3.980
279,986
-0.24(-5.69%)
Nov 09, 2021
4.180
4.262
4.080
4.220
121,165
+0.02(+0.48%)
Nov 08, 2021
4.320
4.390
4.070
4.200
178,148
-0.09(-2.10%)
Nov 05, 2021
4.440
4.570
4.150
4.290
348,913
-0.30(-6.54%)
Nov 04, 2021
4.370
4.700
4.300
4.590
654,799
-0.17(-3.57%)
Nov 03, 2021
6.540
7.239
4.600
4.760
8,881,325
-1.54(-24.44%)
Nov 02, 2021
4.740
6.600
4.568
6.300
4,018,529
+1.22(+24.02%)
Nov 01, 2021
3.900
5.200
3.809
5.080
2,513,422
+1.22(+31.61%)
Oct 29, 2021
3.860
3.999
3.841
3.860
15,736
-0.04(-1.03%)
Oct 28, 2021
3.910
3.910
3.800
3.900
15,255
-0.05(-1.27%)
Oct 27, 2021
4.000
4.020
3.890
3.950
20,470
+0.06(+1.54%)
Oct 26, 2021
4.100
3.890
232,849
-0.45(-10.37%)
Oct 25, 2021
4.930
4.930
4.271
4.340
38,332
-0.59(-11.97%)
Oct 22, 2021
4.900
4.954
4.865
4.930
9,286
-0.26(-5.01%)
Oct 21, 2021
4.940
5.190
4.900
5.190
5,247
+0.29(+5.92%)
Oct 20, 2021
4.957
4.957
4.600
4.900
10,300
+0.07(+1.45%)
Oct 19, 2021
4.670
4.879
4.600
4.830
3,828
+0.18(+3.87%)
Oct 18, 2021
4.490
4.710
4.490
4.650
307,703
+0.12(+2.76%)
Oct 15, 2021
4.580
4.590
4.525
4.525
1,069
-0.12(-2.69%)
Oct 14, 2021
4.840
4.884
4.620
4.650
4,972
-0.10(-2.18%)
Oct 13, 2021
4.610
4.780
4.610
4.754
2,730
+0.14(+3.12%)
Oct 12, 2021
4.720
4.750
4.610
4.610
3,654
-0.11(-2.43%)
Oct 11, 2021
4.830
4.890
4.660
4.725
4,826
+0.19(+4.30%)
Oct 08, 2021
4.530
4.530
4.290
4.530
12,518
+0.08(+1.80%)
Oct 07, 2021
4.500
4.814
4.447
4.450
3,568
+0.04(+0.91%)
Oct 06, 2021
4.630
4.700
4.060
4.410
39,653
-0.30(-6.37%)
Oct 05, 2021
5.230
5.280
4.560
4.710
46,248
-0.55(-10.46%)
Oct 04, 2021
5.380
5.846
4.980
5.260
7,667
-0.12(-2.23%)
Oct 01, 2021
5.250
6.000
4.750
5.380
24,796
+0.51(+10.47%)
Sep 30, 2021
5.040
5.150
4.730
4.870
4,327
-0.28(-5.44%)
Sep 29, 2021
5.080
5.180
5.080
5.150
987
+0.18(+3.62%)
Sep 28, 2021
5.300
5.300
4.962
4.970
6,151
-0.37(-6.93%)
Sep 27, 2021
5.110
5.340
5.110
5.340
5,266
+0.21(+4.09%)
Sep 24, 2021
5.250
5.250
5.130
5.130
1,509
-0.22(-4.11%)
Sep 23, 2021
5.230
5.360
5.200
5.350
4,751
+0.18(+3.48%)
Sep 22, 2021
5.170
5.208
5.170
5.170
1,277
+0.01(+0.19%)
Sep 21, 2021
5.190
5.316
5.127
5.160
7,080
-0.09(-1.71%)
Sep 20, 2021
5.845
5.847
5.100
5.250
18,808
-0.60(-10.26%)
Sep 17, 2021
5.050
5.850
5.050
5.850
16,141
+0.84(+16.77%)
Sep 16, 2021
5.290
5.550
5.000
5.010
53,727
-0.28(-5.29%)
Sep 15, 2021
5.290
5.780
5.165
5.290
45,826
-0.12(-2.22%)
Sep 14, 2021
5.170
5.490
5.170
5.410
9,001
+0.15(+2.85%)
Sep 13, 2021
5.300
5.480
5.070
5.260
8,081
+0.05(+0.96%)
Sep 10, 2021
5.410
5.417
5.100
5.210
6,750
-0.27(-4.93%)
Sep 09, 2021
5.250
5.500
5.030
5.480
22,834
+0.58(+11.84%)
Sep 08, 2021
5.310
5.641
4.860
4.900
22,326
-0.40(-7.55%)
Sep 07, 2021
5.620
5.620
5.300
5.300
12,481
-0.20(-3.64%)
Sep 03, 2021
5.500
5.740
5.403
5.500
7,310
+0.00(+0.00%)
Sep 02, 2021
5.380
5.713
5.300
5.500
3,666
+0.10(+1.85%)
Sep 01, 2021
5.250
5.600
5.250
5.400
2,964
+0.20(+3.85%)
Aug 31, 2021
5.470
5.601
5.065
5.200
13,398
-0.25(-4.59%)
Aug 30, 2021
5.060
5.690
4.911
5.450
3,041
+0.44(+8.78%)
Aug 27, 2021
5.340
5.690
4.950
5.010
14,553
-0.29(-5.47%)
Aug 26, 2021
5.590
5.690
5.300
5.300
7,776
+0.07(+1.34%)
Aug 25, 2021
4.600
5.340
4.600
5.230
16,075
+0.53(+11.28%)
Aug 24, 2021
4.700
4.720
4.580
4.700
5,734
+0.00(+0.00%)
Aug 23, 2021
4.530
4.800
4.500
4.700
25,523
+0.09(+1.95%)
Aug 20, 2021
4.780
4.780
4.560
4.610
14,062
-0.05(-1.07%)
Aug 19, 2021
4.800
4.830
4.660
4.660
23,491
-0.18(-3.72%)
Aug 18, 2021
5.000
5.280
4.700
4.840
65,418
+0.14(+2.98%)
Aug 17, 2021
5.000
5.170
4.637
4.700
43,435
-0.30(-6.00%)
Aug 16, 2021
5.420
5.420
4.900
5.000
52,507
-0.58(-10.39%)
Aug 13, 2021
6.160
6.160
5.467
5.580
23,196
-0.63(-10.14%)
Aug 12, 2021
5.600
6.250
5.600
6.210
1,697
+0.61(+10.89%)
Aug 11, 2021
6.190
6.350
5.040
5.600
43,053
-0.87(-13.45%)
Aug 10, 2021
5.695
6.490
5.695
6.470
10,064
+0.52(+8.74%)
Aug 09, 2021
5.875
5.950
5.810
5.950
5,152
+0.00(+0.00%)
Aug 06, 2021
5.860
6.040
5.700
5.950
11,755
+0.28(+4.94%)
Aug 05, 2021
6.050
6.140
5.670
5.670
19,614
-0.44(-7.20%)
Aug 04, 2021
6.322
6.340
5.560
6.110
29,091
-0.26(-4.08%)
Aug 03, 2021
6.845
6.845
6.250
6.370
30,210
-0.63(-9.00%)
Aug 02, 2021
7.010
7.520
6.830
7.000
14,485
-0.01(-0.14%)
Jul 30, 2021
7.230
7.351
6.850
7.010
7,553
-0.11(-1.54%)
Jul 29, 2021
7.050
7.120
6.880
7.120
1,897
-0.05(-0.70%)
Jul 28, 2021
7.180
7.297
7.060
7.170
8,054
-0.01(-0.14%)
Jul 27, 2021
6.927
7.430
6.925
7.180
33,814
+0.26(+3.76%)
Jul 26, 2021
7.080
7.360
6.920
6.920
15,438
-0.30(-4.16%)
Jul 23, 2021
7.660
7.686
6.880
7.220
30,071
-0.41(-5.37%)
Jul 22, 2021
8.195
8.323
7.630
7.630
9,749
-0.52(-6.38%)
Jul 21, 2021
8.490
8.490
8.150
8.150
2,385
-0.16(-1.93%)
Jul 20, 2021
8.500
8.500
8.110
8.310
6,805
-0.24(-2.81%)
Jul 19, 2021
8.200
8.740
8.000
8.550
8,185
+0.35(+4.27%)
Jul 16, 2021
8.150
8.420
8.344
8.200
15,317
-0.09(-1.09%)
Jul 15, 2021
8.140
8.290
8.050
8.290
6,367
+0.19(+2.34%)
Jul 14, 2021
8.540
8.540
8.000
8.100
5,555
-0.36(-4.25%)
Jul 13, 2021
8.920
8.920
8.360
8.460
3,537
-0.60(-6.62%)
Jul 12, 2021
8.360
9.200
8.360
9.060
3,031
+0.74(+8.89%)
Jul 09, 2021
8.350
8.675
8.300
8.320
3,849
-0.03(-0.36%)
Jul 08, 2021
8.835
8.835
8.100
8.350
15,300
-0.64(-7.08%)
Jul 07, 2021
8.810
8.987
8.583
8.987
12,626
+0.15(+1.66%)
Jul 06, 2021
9.045
9.045
8.800
8.840
2,887
-0.13(-1.45%)
Jul 02, 2021
9.087
9.210
8.710
8.970
6,419
-0.13(-1.43%)
Jul 01, 2021
9.400
9.400
9.100
9.100
2,213
-0.29(-3.09%)
Jun 30, 2021
9.500
9.500
9.350
9.390
3,381
-0.21(-2.19%)
Jun 29, 2021
9.360
9.880
9.360
9.600
17,842
+0.24(+2.56%)
Jun 28, 2021
9.770
9.770
9.080
9.360
21,619
-0.61(-6.12%)
Jun 25, 2021
9.300
9.990
9.300
9.970
33,116
+0.58(+6.18%)
Jun 24, 2021
8.425
9.910
8.425
9.390
48,976
+0.97(+11.52%)
Jun 23, 2021
8.470
8.750
8.266
8.420
2,511
+0.03(+0.36%)
Jun 22, 2021
8.600
8.600
8.100
8.390
9,451
+0.00(+0.00%)
Jun 21, 2021
8.470
8.890
8.390
8.390
4,122
-0.30(-3.45%)
Jun 18, 2021
8.800
8.800
8.400
8.690
15,819
-0.07(-0.80%)
Jun 17, 2021
8.650
8.860
8.460
8.760
8,206
+0.31(+3.67%)
Jun 16, 2021
8.080
8.630
8.080
8.450
9,119
+0.44(+5.49%)
Jun 15, 2021
8.910
9.175
8.010
8.010
39,457
-0.81(-9.18%)
Jun 14, 2021
9.124
9.490
8.700
8.820
42,127
+0.20(+2.36%)
Jun 11, 2021
8.760
9.350
8.580
8.617
76,838
-0.14(-1.62%)
Jun 10, 2021
8.560
8.759
8.560
8.759
5,540
-0.04(-0.46%)
Jun 09, 2021
8.866
8.900
8.580
8.800
10,208
+0.23(+2.68%)
Jun 08, 2021
8.700
8.800
8.510
8.570
19,404
+0.07(+0.82%)
Jun 07, 2021
8.800
8.800
8.400
8.500
6,571
-0.39(-4.39%)
Jun 04, 2021
8.260
8.890
8.245
8.890
7,666
+0.39(+4.59%)
Jun 03, 2021
8.100
8.717
8.100
8.500
8,361
+0.25(+3.03%)
Jun 02, 2021
8.170
8.360
8.100
8.250
5,784
-0.09(-1.02%)
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.