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
Clover Health Investments Corp
(NQ:
CLOV
)
1.100
-0.040 (-3.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
2.680
2.745
2.610
2.670
8,551,321
-0.04(-1.48%)
May 27, 2022
2.690
2.810
2.670
2.710
7,433,622
+0.05(+1.88%)
May 26, 2022
2.560
2.840
2.530
2.660
8,083,800
+0.10(+3.91%)
May 25, 2022
2.560
2.620
2.495
2.560
6,653,839
-0.01(-0.39%)
May 24, 2022
2.690
2.700
2.530
2.570
6,210,996
-0.18(-6.55%)
May 23, 2022
2.760
2.830
2.560
2.750
7,450,991
+0.01(+0.36%)
May 20, 2022
2.790
2.880
2.635
2.740
10,846,417
-0.04(-1.44%)
May 19, 2022
2.660
2.875
2.660
2.780
8,533,319
+0.06(+2.21%)
May 18, 2022
2.650
2.880
2.650
2.720
9,115,945
-0.07(-2.51%)
May 17, 2022
2.670
2.800
2.635
2.790
6,857,921
+0.20(+7.72%)
May 16, 2022
2.570
2.730
2.550
2.590
7,881,883
-0.02(-0.77%)
May 13, 2022
2.370
2.640
2.370
2.610
12,073,043
+0.32(+13.97%)
May 12, 2022
2.070
2.300
1.990
2.290
18,649,956
+0.16(+7.51%)
May 11, 2022
2.310
2.450
2.110
2.130
15,985,426
-0.24(-10.13%)
May 10, 2022
2.760
2.890
2.300
2.370
21,258,304
-0.04(-1.66%)
May 09, 2022
2.620
2.620
2.410
2.410
13,685,004
-0.28(-10.41%)
May 06, 2022
2.770
2.810
2.610
2.690
8,062,389
-0.14(-4.95%)
May 05, 2022
2.840
2.920
2.770
2.830
5,116,986
-0.10(-3.41%)
May 04, 2022
2.780
2.940
2.595
2.930
8,556,855
+0.15(+5.40%)
May 03, 2022
2.810
2.880
2.712
2.780
4,702,237
-0.04(-1.42%)
May 02, 2022
2.670
2.826
2.655
2.820
6,595,980
+0.13(+4.83%)
Apr 29, 2022
2.660
2.820
2.660
2.690
4,803,018
-0.02(-0.74%)
Apr 28, 2022
2.650
2.750
2.510
2.710
6,885,284
+0.10(+3.83%)
Apr 27, 2022
2.670
2.770
2.600
2.610
5,757,431
-0.07(-2.61%)
Apr 26, 2022
2.860
2.880
2.680
2.680
5,081,466
-0.21(-7.27%)
Apr 25, 2022
2.680
2.910
2.670
2.890
6,180,999
+0.12(+4.33%)
Apr 22, 2022
2.850
2.955
2.700
2.770
6,732,925
-0.11(-3.82%)
Apr 21, 2022
3.060
3.140
2.850
2.880
6,800,026
-0.16(-5.26%)
Apr 20, 2022
3.060
3.110
2.950
3.040
5,282,489
+0.01(+0.33%)
Apr 19, 2022
2.900
3.135
2.880
3.030
5,060,718
+0.12(+4.12%)
Apr 18, 2022
3.050
3.100
2.870
2.910
8,250,290
-0.20(-6.43%)
Apr 14, 2022
3.150
3.180
3.070
3.110
5,104,079
-0.04(-1.27%)
Apr 13, 2022
3.040
3.230
3.010
3.150
5,528,967
+0.09(+2.94%)
Apr 12, 2022
3.090
3.270
3.020
3.060
5,685,488
-0.03(-0.97%)
Apr 11, 2022
3.040
3.190
2.995
3.090
5,721,887
-0.05(-1.59%)
Apr 08, 2022
3.250
3.250
3.110
3.140
4,226,184
-0.10(-3.09%)
Apr 07, 2022
3.330
3.365
3.100
3.240
8,682,013
-0.12(-3.57%)
Apr 06, 2022
3.400
3.435
3.260
3.360
6,732,475
-0.10(-2.89%)
Apr 05, 2022
3.620
3.650
3.410
3.460
7,581,285
-0.19(-5.21%)
Apr 04, 2022
3.570
3.700
3.510
3.650
7,778,454
+0.12(+3.40%)
Apr 01, 2022
3.550
3.610
3.480
3.530
5,721,535
-0.02(-0.56%)
Mar 31, 2022
3.630
3.650
3.480
3.550
7,546,187
-0.10(-2.74%)
Mar 30, 2022
3.710
3.900
3.590
3.650
9,272,387
-0.11(-2.93%)
Mar 29, 2022
3.680
3.768
3.540
3.760
9,749,746
+0.15(+4.16%)
Mar 28, 2022
3.520
3.650
3.335
3.610
10,835,295
+0.09(+2.56%)
Mar 25, 2022
3.580
3.595
3.450
3.520
7,500,216
-0.09(-2.49%)
Mar 24, 2022
3.820
3.820
3.500
3.610
13,814,652
-0.13(-3.48%)
Mar 23, 2022
3.520
3.850
3.480
3.740
17,266,714
+0.19(+5.35%)
Mar 22, 2022
3.470
3.680
3.400
3.550
11,774,713
+0.12(+3.50%)
Mar 21, 2022
3.480
3.620
3.370
3.430
11,565,670
-0.07(-2.00%)
Mar 18, 2022
3.170
3.500
3.160
3.500
18,148,464
+0.30(+9.37%)
Mar 17, 2022
3.080
3.250
3.040
3.200
11,091,645
+0.07(+2.24%)
Mar 16, 2022
2.930
3.170
2.900
3.130
17,503,964
+0.25(+8.68%)
Mar 15, 2022
2.760
2.890
2.670
2.880
9,868,336
+0.22(+8.27%)
Mar 14, 2022
3.040
3.060
2.650
2.660
16,254,984
-0.43(-13.92%)
Mar 11, 2022
3.200
3.260
3.010
3.090
12,245,577
-0.03(-0.96%)
Mar 10, 2022
3.100
3.200
3.010
3.120
13,440,182
-0.02(-0.64%)
Mar 09, 2022
3.030
3.270
3.010
3.140
25,864,988
+0.15(+5.02%)
Mar 08, 2022
2.570
3.200
2.444
2.990
43,714,520
+0.39(+15.00%)
Mar 07, 2022
2.560
2.810
2.480
2.600
48,195,236
+0.40(+18.18%)
Mar 04, 2022
2.320
2.360
2.190
2.200
11,144,938
-0.16(-6.78%)
Mar 03, 2022
2.620
2.650
2.340
2.360
14,821,197
-0.31(-11.61%)
Mar 02, 2022
2.710
2.740
2.560
2.670
8,650,320
-0.04(-1.48%)
Mar 01, 2022
2.750
2.800
2.610
2.710
11,290,191
-0.01(-0.37%)
Feb 28, 2022
2.500
2.810
2.500
2.720
20,925,694
+0.20(+7.94%)
Feb 25, 2022
2.400
2.630
2.440
2.520
29,184,610
+0.07(+2.86%)
Feb 24, 2022
2.120
2.470
2.080
2.450
46,865,576
+0.44(+21.89%)
Feb 23, 2022
2.110
2.110
1.950
2.010
32,686,706
-0.03(-1.47%)
Feb 22, 2022
2.030
2.150
2.000
2.040
13,391,402
-0.07(-3.32%)
Feb 18, 2022
2.110
0
-0.07(-3.21%)
Feb 17, 2022
2.410
2.430
2.120
2.180
24,154,868
-0.28(-11.38%)
Feb 16, 2022
2.540
2.569
2.400
2.460
14,747,367
-0.10(-3.91%)
Feb 15, 2022
2.510
2.610
2.470
2.560
13,866,542
+0.13(+5.35%)
Feb 14, 2022
2.590
2.670
2.410
2.430
11,565,657
-0.17(-6.54%)
Feb 11, 2022
2.700
2.795
2.560
2.600
8,425,400
-0.11(-4.06%)
Feb 10, 2022
2.670
2.900
2.670
2.710
11,779,240
-0.15(-5.24%)
Feb 09, 2022
2.800
2.890
2.770
2.860
9,803,727
+0.10(+3.62%)
Feb 08, 2022
2.620
2.785
2.560
2.760
11,789,813
+0.14(+5.34%)
Feb 07, 2022
2.640
2.758
2.610
2.620
8,384,089
-0.03(-1.13%)
Feb 04, 2022
2.600
2.690
2.510
2.650
10,306,313
+0.10(+3.92%)
Feb 03, 2022
2.680
2.535
2.550
19,872,306
-0.20(-7.27%)
Feb 02, 2022
3.030
3.060
2.635
2.750
24,103,792
-0.04(-1.43%)
Feb 01, 2022
2.630
2.790
2.550
2.790
12,760,680
+0.48(+20.78%)
Jan 28, 2022
2.210
2.360
2.170
2.310
9,452,471
+0.06(+2.67%)
Jan 27, 2022
2.400
2.420
2.230
2.250
11,296,153
-0.11(-4.66%)
Jan 26, 2022
2.490
2.550
2.330
2.360
13,866,642
-0.06(-2.48%)
Jan 25, 2022
2.420
2.507
2.360
2.420
9,451,964
-0.11(-4.35%)
Jan 24, 2022
2.365
2.550
2.160
2.530
22,542,996
+0.00(+0.00%)
Jan 21, 2022
2.820
2.846
2.510
2.530
20,246,192
-0.27(-9.64%)
Jan 20, 2022
2.830
3.045
2.800
2.800
11,291,334
+0.02(+0.72%)
Jan 19, 2022
2.870
2.920
2.762
2.780
11,079,646
-0.10(-3.47%)
Jan 18, 2022
3.010
3.045
2.870
2.880
12,395,823
-0.23(-7.40%)
Jan 14, 2022
3.110
0
+0.04(+1.30%)
Jan 13, 2022
3.170
3.190
3.050
3.070
8,666,791
-0.10(-3.15%)
Jan 12, 2022
3.350
3.385
3.150
3.170
11,019,967
-0.14(-4.23%)
Jan 11, 2022
3.160
3.370
3.150
3.310
12,207,370
+0.10(+3.12%)
Jan 10, 2022
3.180
3.210
2.995
3.210
18,789,826
+0.05(+1.58%)
Jan 07, 2022
3.310
3.390
3.130
3.160
22,506,094
-0.19(-5.67%)
Jan 06, 2022
3.600
3.605
3.280
3.350
18,273,288
-0.23(-6.42%)
Jan 05, 2022
3.860
3.935
3.572
3.580
10,950,049
-0.30(-7.73%)
Jan 04, 2022
4.010
4.060
3.790
3.880
9,655,922
-0.17(-4.20%)
Jan 03, 2022
3.780
4.110
3.750
4.050
10,642,929
+0.34(+9.16%)
Dec 31, 2021
3.826
3.910
3.685
3.710
14,534,580
-0.13(-3.39%)
Dec 30, 2021
3.700
4.000
3.680
3.840
15,242,980
+0.10(+2.67%)
Dec 29, 2021
3.850
3.880
3.712
3.740
8,585,647
-0.15(-3.86%)
Dec 28, 2021
4.020
4.110
3.835
3.890
10,924,173
-0.16(-3.95%)
Dec 27, 2021
4.160
4.190
4.025
4.050
7,239,402
-0.15(-3.57%)
Dec 23, 2021
4.080
4.230
4.050
4.200
8,830,575
+0.11(+2.69%)
Dec 22, 2021
4.080
4.219
4.040
4.090
7,673,180
-0.01(-0.24%)
Dec 21, 2021
4.020
4.130
3.990
4.100
10,710,218
+0.13(+3.27%)
Dec 20, 2021
4.060
4.110
3.890
3.970
10,929,459
-0.22(-5.25%)
Dec 17, 2021
3.940
4.305
3.810
4.190
15,592,560
+0.21(+5.28%)
Dec 16, 2021
4.180
4.220
3.970
3.980
9,742,137
-0.15(-3.63%)
Dec 15, 2021
4.010
4.190
3.760
4.130
19,481,078
+0.09(+2.23%)
Dec 14, 2021
4.090
4.190
3.970
4.040
13,849,960
-0.20(-4.72%)
Dec 13, 2021
4.340
4.420
4.125
4.240
10,636,039
-0.18(-4.07%)
Dec 10, 2021
4.540
4.580
4.350
4.420
6,834,031
-0.03(-0.67%)
Dec 09, 2021
4.670
4.721
4.410
4.450
6,360,545
-0.20(-4.30%)
Dec 08, 2021
4.550
4.750
4.450
4.650
9,224,829
+0.05(+1.09%)
Dec 07, 2021
4.430
4.800
4.420
4.600
16,208,700
+0.27(+6.24%)
Dec 06, 2021
4.170
4.440
3.920
4.330
18,290,754
+0.03(+0.70%)
Dec 03, 2021
4.560
4.561
4.150
4.300
21,381,580
-0.20(-4.44%)
Dec 02, 2021
4.480
4.550
4.310
4.500
19,851,786
+0.03(+0.67%)
Dec 01, 2021
4.960
5.020
4.460
4.470
24,004,194
-0.49(-9.88%)
Nov 30, 2021
5.000
5.080
4.710
4.960
34,267,520
-0.12(-2.36%)
Nov 29, 2021
5.460
5.490
5.050
5.080
25,082,312
-0.33(-6.10%)
Nov 26, 2021
5.280
5.570
5.280
5.410
12,157,401
+0.05(+0.93%)
Nov 24, 2021
5.310
5.480
5.230
5.360
10,886,288
+0.06(+1.13%)
Nov 23, 2021
5.410
5.508
5.340
5.300
22,174,760
-0.13(-2.39%)
Nov 22, 2021
5.780
5.780
5.390
5.430
23,923,716
-0.33(-5.73%)
Nov 19, 2021
5.720
5.870
5.670
5.760
29,987,728
+0.15(+2.68%)
Nov 18, 2021
5.810
5.620
5.540
5.610
72,727,208
-0.82(-12.75%)
Nov 17, 2021
6.910
7.000
6.350
6.430
31,604,088
-0.51(-7.35%)
Nov 16, 2021
6.960
7.160
6.650
6.940
32,180,144
-0.62(-8.20%)
Nov 15, 2021
7.280
7.680
7.250
7.560
26,395,692
+0.40(+5.59%)
Nov 12, 2021
7.210
7.280
7.110
7.160
8,446,543
+0.01(+0.14%)
Nov 11, 2021
7.220
7.269
7.100
7.150
8,527,932
-0.16(-2.19%)
Nov 10, 2021
7.450
7.310
17,414,096
-0.22(-2.92%)
Nov 09, 2021
7.790
7.960
7.370
7.530
17,494,566
-0.50(-6.23%)
Nov 08, 2021
7.940
8.170
7.830
8.030
18,124,128
+0.16(+2.03%)
Nov 05, 2021
7.657
7.955
7.530
7.870
12,705,687
+0.18(+2.34%)
Nov 04, 2021
7.810
7.830
7.620
7.690
5,944,812
-0.13(-1.66%)
Nov 03, 2021
7.560
7.970
7.540
7.820
10,583,925
+0.22(+2.89%)
Nov 02, 2021
7.820
7.830
7.430
7.600
9,523,764
-0.22(-2.81%)
Nov 01, 2021
7.520
7.840
7.611
7.820
9,520,495
+0.32(+4.27%)
Oct 29, 2021
7.560
7.410
7.500
6,321,468
-0.11(-1.45%)
Oct 28, 2021
7.300
7.630
7.230
7.610
8,281,572
+0.34(+4.68%)
Oct 27, 2021
7.390
7.510
7.265
7.270
6,446,573
-0.11(-1.49%)
Oct 26, 2021
7.550
7.380
8,497,899
-0.17(-2.25%)
Oct 25, 2021
7.450
7.595
7.420
7.550
7,867,359
+0.05(+0.67%)
Oct 22, 2021
7.760
7.370
7.500
15,340,569
-0.36(-4.58%)
Oct 21, 2021
7.880
8.040
7.830
7.860
9,059,793
+0.02(+0.26%)
Oct 20, 2021
7.870
8.210
7.830
7.840
13,261,006
-0.08(-1.01%)
Oct 19, 2021
7.920
8.130
7.700
7.920
15,183,159
+0.03(+0.38%)
Oct 18, 2021
7.890
8.050
7.750
7.890
6,283,442
-0.02(-0.25%)
Oct 15, 2021
8.140
8.140
7.830
7.910
8,917,137
-0.21(-2.59%)
Oct 14, 2021
7.970
8.580
7.950
8.120
18,752,776
+0.07(+0.87%)
Oct 13, 2021
8.010
8.060
7.850
8.050
7,628,746
+0.03(+0.37%)
Oct 12, 2021
7.990
8.220
7.800
8.020
11,255,017
-0.04(-0.50%)
Oct 11, 2021
7.890
8.280
7.890
8.060
17,740,438
+0.21(+2.68%)
Oct 08, 2021
7.410
8.080
7.320
7.850
30,401,124
+0.45(+6.08%)
Oct 07, 2021
7.400
7.570
7.300
7.400
7,417,522
+0.04(+0.54%)
Oct 06, 2021
7.120
7.380
7.072
7.360
6,943,068
+0.12(+1.73%)
Oct 05, 2021
7.130
7.390
7.090
7.235
7,555,438
+0.10(+1.33%)
Oct 04, 2021
7.450
7.450
7.090
7.140
10,589,933
-0.33(-4.42%)
Oct 01, 2021
7.510
7.530
7.250
7.470
11,086,682
+0.08(+1.08%)
Sep 30, 2021
7.420
7.550
7.230
7.390
11,978,540
-0.01(-0.14%)
Sep 29, 2021
7.760
7.810
7.360
7.400
18,302,776
-0.46(-5.85%)
Sep 28, 2021
7.960
8.030
7.610
7.860
20,959,804
-0.24(-2.96%)
Sep 27, 2021
7.720
8.200
7.570
8.100
20,744,286
+0.37(+4.79%)
Sep 24, 2021
7.850
7.960
7.640
7.730
15,483,060
-0.17(-2.15%)
Sep 23, 2021
7.930
8.020
7.780
7.900
15,912,706
+0.02(+0.25%)
Sep 22, 2021
7.990
8.130
7.780
7.880
21,213,524
+0.11(+1.42%)
Sep 21, 2021
7.890
7.940
7.720
7.770
15,580,050
-0.08(-1.02%)
Sep 20, 2021
7.990
8.200
7.735
7.850
21,797,252
-0.46(-5.54%)
Sep 17, 2021
8.170
8.320
8.022
8.310
22,348,932
+0.17(+2.09%)
Sep 16, 2021
8.300
8.610
8.070
8.140
29,385,844
-0.03(-0.37%)
Sep 15, 2021
8.290
8.410
8.090
8.170
18,064,720
-0.12(-1.45%)
Sep 14, 2021
8.400
8.760
8.220
8.290
15,271,589
-0.08(-0.96%)
Sep 13, 2021
8.650
8.705
8.291
8.370
17,967,316
-0.22(-2.56%)
Sep 10, 2021
9.090
9.330
8.560
8.590
28,651,628
-0.72(-7.73%)
Sep 09, 2021
9.590
10.17
9.300
9.310
49,780,552
-0.14(-1.48%)
Sep 08, 2021
10.36
10.36
9.200
9.450
77,933,248
-1.33(-12.34%)
Sep 07, 2021
9.010
11.13
9.010
10.78
175,559,008
+1.94(+21.95%)
Sep 03, 2021
9.160
9.460
8.620
8.840
29,666,652
-0.03(-0.34%)
Sep 02, 2021
8.470
9.090
8.430
8.870
26,083,140
+0.40(+4.72%)
Sep 01, 2021
8.500
8.650
8.420
8.470
12,584,665
-0.11(-1.28%)
Aug 31, 2021
8.360
8.690
8.310
8.580
13,451,210
+0.10(+1.18%)
Aug 30, 2021
8.580
8.660
8.270
8.480
14,440,321
-0.13(-1.51%)
Aug 27, 2021
8.458
8.730
8.341
8.610
13,641,358
+0.12(+1.41%)
Aug 26, 2021
8.570
8.889
8.430
8.490
16,002,956
-0.24(-2.75%)
Aug 25, 2021
8.780
9.110
8.545
8.730
26,711,320
-0.19(-2.13%)
Aug 24, 2021
8.150
9.100
8.075
8.920
37,579,376
+0.80(+9.85%)
Aug 23, 2021
7.810
8.240
7.700
8.120
16,200,236
+0.37(+4.77%)
Aug 20, 2021
7.660
7.880
7.560
7.750
17,207,070
+0.19(+2.51%)
Aug 19, 2021
7.980
8.075
7.410
7.560
27,561,146
-0.49(-6.09%)
Aug 18, 2021
8.210
8.240
8.010
8.050
13,641,287
-0.12(-1.47%)
Aug 17, 2021
8.320
8.530
8.010
8.170
21,075,912
-0.32(-3.77%)
Aug 16, 2021
8.290
8.570
7.930
8.490
25,368,338
+0.27(+3.28%)
Aug 13, 2021
8.740
8.900
8.200
8.220
39,432,560
-0.79(-8.77%)
Aug 12, 2021
9.520
9.650
8.580
9.010
147,138,784
+0.88(+10.82%)
Aug 11, 2021
8.410
8.420
8.015
8.130
32,170,036
-0.28(-3.33%)
Aug 10, 2021
9.110
9.230
8.150
8.410
30,065,132
-0.40(-4.54%)
Aug 09, 2021
8.150
8.840
8.082
8.810
25,767,412
+0.74(+9.17%)
Aug 06, 2021
8.050
8.150
7.980
8.070
7,400,923
-0.06(-0.74%)
Aug 05, 2021
7.940
8.200
7.850
8.130
10,718,361
+0.21(+2.65%)
Aug 04, 2021
8.150
8.160
7.880
7.920
12,288,542
-0.20(-2.46%)
Aug 03, 2021
8.300
8.590
8.030
8.120
17,556,154
-0.03(-0.37%)
Aug 02, 2021
8.130
8.500
7.980
8.150
19,695,360
+0.08(+0.99%)
Jul 30, 2021
8.110
8.320
8.030
8.070
7,460,637
-0.15(-1.82%)
Jul 29, 2021
8.290
8.460
8.140
8.220
9,315,387
-0.10(-1.20%)
Jul 28, 2021
8.070
8.430
7.970
8.320
16,241,676
+0.27(+3.35%)
Jul 27, 2021
8.060
8.250
7.840
8.050
14,934,717
-0.15(-1.83%)
Jul 26, 2021
8.040
8.520
7.921
8.200
19,135,580
+0.15(+1.86%)
Jul 23, 2021
8.350
8.440
7.970
8.050
28,133,932
-0.57(-6.61%)
Jul 22, 2021
9.450
9.450
8.400
8.620
44,818,280
-0.26(-2.93%)
Jul 21, 2021
8.400
9.090
8.320
8.880
29,990,228
+0.53(+6.35%)
Jul 20, 2021
8.200
8.500
7.920
8.350
24,221,892
+0.05(+0.60%)
Jul 19, 2021
7.870
8.380
7.670
8.300
20,053,844
+0.10(+1.22%)
Jul 16, 2021
8.400
8.520
8.110
8.200
17,391,804
-0.06(-0.73%)
Jul 15, 2021
8.300
8.730
7.950
8.260
29,088,164
-0.42(-4.84%)
Jul 14, 2021
8.945
9.250
8.570
8.680
26,210,330
-0.23(-2.58%)
Jul 13, 2021
9.410
9.516
8.770
8.910
39,536,024
-0.77(-7.95%)
Jul 12, 2021
9.150
10.00
8.860
9.680
49,707,000
+0.41(+4.42%)
Jul 09, 2021
9.570
9.576
9.130
9.270
28,691,812
-0.09(-0.96%)
Jul 08, 2021
9.380
9.669
9.190
9.360
30,302,354
-0.36(-3.70%)
Jul 07, 2021
10.47
10.47
9.610
9.720
35,496,720
-0.28(-2.80%)
Jul 06, 2021
11.11
11.16
9.960
10.00
76,040,144
-1.71(-14.60%)
Jul 02, 2021
12.16
12.20
11.30
11.71
30,911,904
-0.62(-5.03%)
Jul 01, 2021
13.21
13.25
12.26
12.33
24,278,134
-0.99(-7.43%)
Jun 30, 2021
13.60
14.17
13.17
13.32
33,994,448
-0.04(-0.30%)
Jun 29, 2021
12.71
14.44
12.54
13.36
72,971,848
+0.56(+4.37%)
Jun 28, 2021
13.05
13.38
12.60
12.80
36,108,200
-0.17(-1.31%)
Jun 25, 2021
13.43
13.78
12.77
12.97
50,810,176
-0.82(-5.95%)
Jun 24, 2021
14.99
15.10
13.51
13.79
101,553,032
-0.04(-0.29%)
Jun 23, 2021
13.95
14.54
13.11
13.83
151,952,080
+1.20(+9.50%)
Jun 22, 2021
11.79
13.95
11.61
12.63
153,926,192
+1.39(+12.37%)
Jun 21, 2021
12.17
12.25
11.16
11.24
32,428,448
-0.80(-6.64%)
Jun 18, 2021
12.71
13.45
12.02
12.04
34,165,288
-0.52(-4.14%)
Jun 17, 2021
12.96
13.62
12.50
12.56
30,641,532
-0.39(-3.01%)
Jun 16, 2021
13.57
13.73
12.50
12.95
40,126,936
-0.82(-5.95%)
Jun 15, 2021
14.52
15.47
13.68
13.77
53,179,152
-0.89(-6.07%)
Jun 14, 2021
14.65
16.05
13.60
14.66
96,411,600
-0.37(-2.46%)
Jun 11, 2021
14.60
16.26
13.43
15.03
142,806,048
+0.69(+4.81%)
Jun 10, 2021
18.09
18.11
13.91
14.34
155,083,856
-2.58(-15.25%)
Jun 09, 2021
28.00
28.85
16.80
16.92
370,716,800
-5.23(-23.61%)
Jun 08, 2021
16.64
24.93
16.32
22.15
733,447,360
+10.23(+85.82%)
Jun 07, 2021
9.470
12.00
9.350
11.92
124,640,080
+2.92(+32.44%)
Jun 04, 2021
9.170
9.480
8.970
9.000
16,049,901
+0.06(+0.67%)
Jun 03, 2021
10.01
10.46
8.550
8.940
48,687,756
+0.20(+2.29%)
Jun 02, 2021
7.790
8.890
7.660
8.740
34,344,896
+1.01(+13.07%)
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.