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
Ftc Solar Inc
(NQ:
FTCI
)
0.5200
UNCHANGED
Streaming Delayed Price
Updated: 9:31 AM EDT, May 23, 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 22, 2024
0.4798
0.5300
0.4702
0.5200
695,044
+0.05(+10.17%)
May 21, 2024
0.5118
0.5213
0.4650
0.4720
365,574
-0.03(-6.87%)
May 20, 2024
0.5100
0.5212
0.5046
0.5068
266,303
+0.01(+1.58%)
May 17, 2024
0.4999
0.5154
0.4702
0.4989
459,340
+0.01(+2.80%)
May 16, 2024
0.4730
0.5134
0.4672
0.4853
476,031
-0.02(-4.02%)
May 15, 2024
0.5281
0.5281
0.4676
0.5056
375,385
-0.01(-1.65%)
May 14, 2024
0.5000
0.5233
0.4850
0.5141
312,974
+0.02(+3.13%)
May 13, 2024
0.4711
0.5250
0.4711
0.4985
616,126
+0.03(+7.04%)
May 10, 2024
0.5599
0.5600
0.4620
0.4657
1,209,021
-0.08(-15.33%)
May 09, 2024
0.5400
0.5509
0.5052
0.5500
796,958
+0.04(+7.30%)
May 08, 2024
0.5608
0.5750
0.5052
0.5126
631,787
-0.06(-10.54%)
May 07, 2024
0.5200
0.5858
0.5180
0.5730
741,733
+0.04(+7.28%)
May 06, 2024
0.5400
0.5700
0.5123
0.5341
1,045,859
-0.01(-1.64%)
May 03, 2024
0.4700
0.5808
0.4660
0.5430
1,468,763
+0.08(+16.45%)
May 02, 2024
0.4500
0.4700
0.4402
0.4663
254,876
+0.02(+4.29%)
May 01, 2024
0.4646
0.4987
0.4346
0.4471
632,361
-0.01(-2.80%)
Apr 30, 2024
0.4360
0.4900
0.4350
0.4600
531,729
+0.01(+2.63%)
Apr 29, 2024
0.4300
0.4700
0.4200
0.4482
365,591
+0.02(+4.50%)
Apr 26, 2024
0.4016
0.4481
0.3900
0.4289
320,742
+0.03(+6.77%)
Apr 25, 2024
0.4642
0.4698
0.4000
0.4017
489,554
-0.05(-11.21%)
Apr 24, 2024
0.4103
0.4688
0.4103
0.4524
422,695
+0.04(+8.59%)
Apr 23, 2024
0.4170
0.4346
0.3900
0.4166
248,179
+0.02(+6.11%)
Apr 22, 2024
0.4001
0.4146
0.3840
0.3926
467,238
+0.00(+0.49%)
Apr 19, 2024
0.3900
0.4200
0.3806
0.3907
411,227
+0.01(+2.68%)
Apr 18, 2024
0.4200
0.4217
0.3700
0.3805
566,623
-0.03(-6.51%)
Apr 17, 2024
0.4000
0.4412
0.4000
0.4070
521,134
+0.00(+0.44%)
Apr 16, 2024
0.4450
0.4450
0.4000
0.4052
534,311
-0.04(-9.86%)
Apr 15, 2024
0.4946
0.5030
0.4420
0.4495
433,689
-0.03(-5.37%)
Apr 12, 2024
0.4840
0.4958
0.4710
0.4750
277,653
-0.01(-1.98%)
Apr 11, 2024
0.5400
0.5400
0.4687
0.4846
637,800
-0.03(-4.98%)
Apr 10, 2024
0.5330
0.5552
0.4900
0.5100
366,764
-0.03(-4.80%)
Apr 09, 2024
0.5470
0.5500
0.5170
0.5357
303,350
+0.01(+1.55%)
Apr 08, 2024
0.5500
0.5612
0.5100
0.5275
405,241
-0.02(-4.44%)
Apr 05, 2024
0.5400
0.5608
0.5021
0.5520
562,904
+0.01(+2.45%)
Apr 04, 2024
0.5172
0.5789
0.5000
0.5388
785,578
+0.03(+6.59%)
Apr 03, 2024
0.4900
0.5101
0.4700
0.5055
586,960
+0.02(+4.23%)
Apr 02, 2024
0.5130
0.5400
0.4800
0.4850
756,403
-0.04(-7.83%)
Apr 01, 2024
0.5690
0.5690
0.5010
0.5262
678,178
-0.01(-2.37%)
Mar 28, 2024
0.5700
0.6205
0.5200
0.5390
1,237,230
-0.05(-8.38%)
Mar 27, 2024
0.5128
0.6076
0.5016
0.5883
1,144,168
+0.07(+13.35%)
Mar 26, 2024
0.4700
0.5345
0.4600
0.5190
795,840
+0.04(+8.31%)
Mar 25, 2024
0.5000
0.5078
0.4601
0.4792
618,093
+0.01(+2.35%)
Mar 22, 2024
0.5710
0.5799
0.4300
0.4682
1,980,444
-0.11(-18.95%)
Mar 21, 2024
0.5500
0.6161
0.5465
0.5777
1,414,198
+0.03(+5.71%)
Mar 20, 2024
0.5500
0.5600
0.5140
0.5465
1,013,120
+0.01(+1.73%)
Mar 19, 2024
0.5162
0.5550
0.4970
0.5372
903,486
+0.04(+8.02%)
Mar 18, 2024
0.4600
0.5063
0.4429
0.4973
696,586
+0.06(+12.64%)
Mar 15, 2024
0.4449
0.4900
0.4300
0.4415
2,206,880
-0.00(-0.76%)
Mar 14, 2024
0.4150
0.4957
0.3900
0.4449
2,204,231
-0.03(-6.28%)
Mar 13, 2024
0.4500
0.5100
0.4512
0.4747
1,731,599
+0.02(+3.92%)
Mar 12, 2024
0.4850
0.4850
0.4497
0.4568
916,888
-0.02(-4.01%)
Mar 11, 2024
0.5150
0.5257
0.4710
0.4759
452,565
-0.03(-5.84%)
Mar 08, 2024
0.4972
0.5271
0.4958
0.5054
384,943
-0.00(-0.14%)
Mar 07, 2024
0.5000
0.5205
0.4910
0.5061
305,574
+0.01(+1.32%)
Mar 06, 2024
0.5000
0.5300
0.4781
0.4995
513,754
+0.01(+1.94%)
Mar 05, 2024
0.5020
0.5160
0.4751
0.4900
706,632
-0.01(-2.85%)
Mar 04, 2024
0.5100
0.5200
0.4835
0.5044
292,823
-0.00(-0.61%)
Mar 01, 2024
0.5192
0.5487
0.4810
0.5075
875,430
-0.00(-0.88%)
Feb 29, 2024
0.4795
0.5400
0.4795
0.5120
454,985
+0.06(+13.53%)
Feb 28, 2024
0.5460
0.5472
0.4300
0.4510
1,494,748
-0.10(-17.40%)
Feb 27, 2024
0.5100
0.5551
0.5100
0.5460
326,246
+0.02(+4.40%)
Feb 26, 2024
0.5606
0.5700
0.5100
0.5230
452,409
-0.02(-3.15%)
Feb 23, 2024
0.5200
0.5700
0.5101
0.5400
2,087,005
+0.02(+3.29%)
Feb 22, 2024
0.5272
0.5486
0.5104
0.5228
397,532
+0.00(+0.02%)
Feb 21, 2024
0.5300
0.5664
0.5188
0.5227
290,528
-0.02(-3.67%)
Feb 20, 2024
0.5700
0.5890
0.5200
0.5426
584,803
-0.03(-5.16%)
Feb 16, 2024
0.6450
0.6700
0.5661
0.5721
713,027
-0.07(-10.43%)
Feb 15, 2024
0.6700
0.6900
0.6310
0.6387
315,547
-0.04(-5.34%)
Feb 14, 2024
0.6250
0.6900
0.6000
0.6747
784,363
+0.07(+11.50%)
Feb 13, 2024
0.6267
0.6900
0.6000
0.6051
721,387
-0.10(-14.24%)
Feb 12, 2024
0.5800
0.7336
0.5800
0.7056
1,442,418
+0.14(+24.75%)
Feb 09, 2024
0.5239
0.5700
0.5160
0.5656
735,051
+0.07(+13.26%)
Feb 08, 2024
0.4710
0.5200
0.4701
0.4994
647,199
+0.03(+5.45%)
Feb 07, 2024
0.4800
0.5000
0.4725
0.4736
494,678
-0.01(-3.07%)
Feb 06, 2024
0.4533
0.5000
0.4528
0.4886
403,359
+0.03(+5.78%)
Feb 05, 2024
0.5106
0.5183
0.4530
0.4619
708,667
-0.04(-8.63%)
Feb 02, 2024
0.5100
0.5299
0.5000
0.5055
368,519
-0.02(-3.60%)
Feb 01, 2024
0.5015
0.5349
0.5015
0.5244
344,045
+0.02(+4.57%)
Jan 31, 2024
0.5150
0.5365
0.5010
0.5015
453,382
-0.02(-3.02%)
Jan 30, 2024
0.5500
0.5697
0.5100
0.5171
492,407
-0.06(-10.81%)
Jan 29, 2024
0.5496
0.5893
0.5230
0.5798
710,281
+0.01(+1.72%)
Jan 26, 2024
0.5700
0.5788
0.5371
0.5700
691,579
+0.04(+7.53%)
Jan 25, 2024
0.5250
0.5562
0.5100
0.5301
426,753
+0.00(+0.06%)
Jan 24, 2024
0.5687
0.5787
0.5215
0.5298
281,593
-0.04(-6.59%)
Jan 23, 2024
0.5855
0.5885
0.5500
0.5672
276,865
+0.00(+0.30%)
Jan 22, 2024
0.5200
0.6046
0.4979
0.5655
648,651
+0.04(+7.51%)
Jan 19, 2024
0.5078
0.5299
0.4708
0.5260
580,359
+0.03(+6.46%)
Jan 18, 2024
0.5050
0.5220
0.4700
0.4941
614,726
+0.01(+2.79%)
Jan 17, 2024
0.5000
0.5500
0.4701
0.4807
666,682
-0.03(-5.89%)
Jan 16, 2024
0.5679
0.5679
0.5008
0.5108
506,270
-0.06(-10.07%)
Jan 12, 2024
0.5499
0.6199
0.5490
0.5680
577,415
+0.03(+4.68%)
Jan 11, 2024
0.5701
0.5865
0.5100
0.5426
817,306
-0.02(-3.67%)
Jan 10, 2024
0.6000
0.6000
0.5402
0.5633
733,638
-0.03(-4.64%)
Jan 09, 2024
0.6400
0.6537
0.5836
0.5907
464,639
-0.05(-8.09%)
Jan 08, 2024
0.6397
0.6606
0.6200
0.6427
683,185
+0.02(+2.86%)
Jan 05, 2024
0.6520
0.6800
0.6120
0.6248
467,603
-0.02(-2.48%)
Jan 04, 2024
0.6901
0.6950
0.6300
0.6407
803,267
-0.05(-7.47%)
Jan 03, 2024
0.7186
0.7278
0.6800
0.6924
715,153
-0.00(-0.42%)
Jan 02, 2024
0.7324
0.7500
0.6600
0.6953
937,964
+0.00(+0.36%)
Dec 29, 2023
0.7300
0.7578
0.6701
0.6928
942,178
-0.02(-3.19%)
Dec 28, 2023
0.7339
0.7999
0.7070
0.7156
3,089,025
-0.01(-1.82%)
Dec 27, 2023
0.7369
0.8098
0.7151
0.7289
1,194,423
-0.01(-1.09%)
Dec 26, 2023
0.6600
0.7399
0.6472
0.7369
1,490,582
+0.08(+12.14%)
Dec 22, 2023
0.6971
0.7300
0.6543
0.6571
1,527,318
-0.04(-5.52%)
Dec 21, 2023
0.7400
0.7573
0.6668
0.6955
1,865,075
-0.04(-4.96%)
Dec 20, 2023
0.7817
0.8200
0.7201
0.7318
1,211,485
-0.04(-5.54%)
Dec 19, 2023
0.8200
0.8898
0.7628
0.7747
1,128,102
-0.04(-4.33%)
Dec 18, 2023
0.9400
0.9560
0.8000
0.8098
1,446,040
-0.13(-13.99%)
Dec 15, 2023
0.9300
0.9990
0.9077
0.9415
2,398,868
+0.05(+5.79%)
Dec 14, 2023
0.8326
0.9300
0.8300
0.8900
2,162,978
+0.08(+9.24%)
Dec 13, 2023
0.7623
0.8241
0.7000
0.8147
1,487,439
+0.05(+6.30%)
Dec 12, 2023
0.8762
0.8762
0.7427
0.7664
1,441,257
-0.05(-6.51%)
Dec 11, 2023
0.7600
0.8900
0.7455
0.8198
1,543,529
+0.07(+9.72%)
Dec 08, 2023
0.6901
0.7589
0.6901
0.7472
1,154,556
+0.04(+5.51%)
Dec 07, 2023
0.7000
0.7200
0.6739
0.7082
436,488
+0.03(+3.74%)
Dec 06, 2023
0.7000
0.7190
0.6727
0.6827
550,499
+0.02(+2.72%)
Dec 05, 2023
0.7100
0.7234
0.6606
0.6646
778,694
-0.04(-6.24%)
Dec 04, 2023
0.7000
0.7379
0.6839
0.7088
729,775
+0.02(+3.23%)
Dec 01, 2023
0.6500
0.7159
0.6500
0.6866
1,331,498
+0.04(+5.63%)
Nov 30, 2023
0.7590
0.7699
0.6500
0.6500
1,772,110
-0.09(-12.10%)
Nov 29, 2023
0.6400
0.7485
0.6380
0.7395
2,874,286
+0.09(+13.77%)
Nov 28, 2023
0.6000
0.6635
0.6000
0.6500
1,086,268
+0.03(+4.60%)
Nov 27, 2023
0.6375
0.6667
0.6117
0.6214
4,768,272
-0.02(-2.48%)
Nov 24, 2023
0.6310
0.6477
0.5735
0.6372
939,379
+0.02(+2.77%)
Nov 22, 2023
0.5537
0.6300
0.5423
0.6200
2,906,786
+0.07(+12.30%)
Nov 21, 2023
0.5700
0.5721
0.5225
0.5521
2,709,162
-0.00(-0.41%)
Nov 20, 2023
0.5137
0.5750
0.5000
0.5544
2,023,330
+0.04(+7.21%)
Nov 17, 2023
0.5300
0.5473
0.4860
0.5171
3,335,146
+0.01(+1.71%)
Nov 16, 2023
0.5025
0.5299
0.4800
0.5084
2,216,760
-0.01(-1.74%)
Nov 15, 2023
0.5050
0.5600
0.4812
0.5174
3,272,942
+0.02(+4.91%)
Nov 14, 2023
0.4610
0.5099
0.4387
0.4932
4,191,445
+0.04(+9.72%)
Nov 13, 2023
0.4400
0.4580
0.4001
0.4495
3,712,801
+0.01(+2.14%)
Nov 10, 2023
0.4593
0.4593
0.3996
0.4401
4,310,050
-0.01(-2.11%)
Nov 09, 2023
0.4800
0.5500
0.3800
0.4496
14,103,674
+0.03(+6.29%)
Nov 08, 2023
0.7300
0.7400
0.2821
0.4230
28,632,950
-0.77(-64.45%)
Nov 07, 2023
1.200
1.220
1.150
1.190
1,287,031
-0.01(-0.83%)
Nov 06, 2023
1.280
1.280
1.170
1.200
1,010,992
-0.05(-4.00%)
Nov 03, 2023
1.240
1.360
1.240
1.250
902,532
+0.03(+2.46%)
Nov 02, 2023
1.080
1.240
1.070
1.220
935,188
+0.17(+16.19%)
Nov 01, 2023
1.090
1.110
1.025
1.050
891,506
-0.02(-1.87%)
Oct 31, 2023
1.050
1.130
1.050
1.070
980,007
-0.02(-1.83%)
Oct 30, 2023
1.130
1.175
1.080
1.090
1,029,928
-0.03(-2.68%)
Oct 27, 2023
1.200
1.200
1.110
1.120
608,179
-0.07(-5.88%)
Oct 26, 2023
1.240
1.260
1.150
1.190
1,000,846
-0.06(-4.80%)
Oct 25, 2023
1.240
1.280
1.200
1.250
748,935
+0.00(+0.00%)
Oct 24, 2023
1.260
1.339
1.240
1.250
684,520
+0.01(+0.81%)
Oct 23, 2023
1.200
1.280
1.180
1.240
684,668
+0.02(+1.64%)
Oct 20, 2023
1.300
1.300
1.200
1.220
863,387
-0.09(-7.22%)
Oct 19, 2023
1.330
1.380
1.292
1.315
332,380
-0.04(-2.59%)
Oct 18, 2023
1.390
1.410
1.250
1.350
771,656
-0.06(-4.26%)
Oct 17, 2023
1.320
1.450
1.290
1.410
684,298
+0.10(+7.63%)
Oct 16, 2023
1.290
1.330
1.250
1.310
836,025
+0.00(+0.00%)
Oct 13, 2023
1.310
1.330
1.280
1.310
660,380
+0.00(+0.00%)
Oct 12, 2023
1.360
1.390
1.285
1.310
635,688
-0.08(-5.76%)
Oct 11, 2023
1.460
1.485
1.320
1.390
892,168
-0.06(-4.14%)
Oct 10, 2023
1.300
1.480
1.300
1.450
1,586,617
+0.17(+13.28%)
Oct 09, 2023
1.220
1.295
1.220
1.280
981,913
+0.02(+1.59%)
Oct 06, 2023
1.150
1.270
1.100
1.260
1,830,124
+0.07(+5.88%)
Oct 05, 2023
1.120
1.260
1.070
1.190
2,396,322
+0.08(+7.21%)
Oct 04, 2023
1.200
1.220
1.080
1.110
2,485,620
-0.07(-5.93%)
Oct 03, 2023
1.200
1.220
1.115
1.180
1,285,825
-0.03(-2.48%)
Oct 02, 2023
1.290
1.295
1.190
1.210
1,376,185
-0.07(-5.47%)
Sep 29, 2023
1.210
1.290
1.200
1.280
2,018,909
+0.09(+7.56%)
Sep 28, 2023
1.190
1.240
1.130
1.190
3,243,190
+0.01(+0.85%)
Sep 27, 2023
1.280
1.295
1.150
1.180
1,939,552
-0.08(-6.35%)
Sep 26, 2023
1.310
1.318
1.230
1.260
1,677,906
-0.06(-4.55%)
Sep 25, 2023
1.370
1.350
1.285
1.320
2,084,101
-0.07(-5.04%)
Sep 22, 2023
1.360
1.390
1.270
1.390
3,108,198
+0.04(+2.96%)
Sep 21, 2023
1.410
1.440
1.310
1.350
2,526,852
-0.11(-7.53%)
Sep 20, 2023
1.480
1.565
1.410
1.460
1,817,580
+0.00(+0.00%)
Sep 19, 2023
1.380
1.570
1.355
1.460
3,794,521
+0.11(+8.15%)
Sep 18, 2023
1.420
1.452
1.315
1.350
1,589,786
-0.07(-4.93%)
Sep 15, 2023
1.400
1.480
1.341
1.420
3,315,286
+0.04(+2.90%)
Sep 14, 2023
1.320
1.450
1.310
1.380
2,091,790
+0.06(+4.55%)
Sep 13, 2023
1.490
1.500
1.300
1.320
2,739,826
-0.20(-13.16%)
Sep 12, 2023
1.620
1.685
1.480
1.520
2,719,230
-0.10(-6.17%)
Sep 11, 2023
1.670
1.700
1.580
1.620
832,497
-0.03(-1.82%)
Sep 08, 2023
1.700
1.755
1.590
1.650
1,861,104
-0.09(-5.17%)
Sep 07, 2023
1.850
1.850
1.700
1.740
1,744,225
-0.11(-5.95%)
Sep 06, 2023
1.940
1.950
1.820
1.850
1,152,261
-0.10(-5.13%)
Sep 05, 2023
2.010
2.020
1.940
1.950
899,813
-0.04(-2.01%)
Sep 01, 2023
1.920
2.010
1.920
1.990
753,589
+0.11(+5.85%)
Aug 31, 2023
1.920
2.040
1.870
1.880
1,161,350
-0.04(-2.08%)
Aug 30, 2023
2.070
2.105
1.900
1.920
1,850,280
-0.15(-7.25%)
Aug 29, 2023
1.970
2.085
1.917
2.070
1,409,733
+0.10(+5.08%)
Aug 28, 2023
1.890
1.990
1.880
1.970
884,165
+0.10(+5.35%)
Aug 25, 2023
1.820
1.890
1.800
1.870
950,458
+0.05(+2.75%)
Aug 24, 2023
1.900
1.900
1.810
1.820
1,293,937
-0.09(-4.71%)
Aug 23, 2023
1.950
2.030
1.910
1.910
1,101,428
-0.06(-3.05%)
Aug 22, 2023
1.950
1.990
1.875
1.970
1,219,396
+0.05(+2.60%)
Aug 21, 2023
1.940
1.975
1.890
1.920
1,269,810
-0.01(-0.52%)
Aug 18, 2023
1.920
1.950
1.855
1.930
999,642
+0.01(+0.52%)
Aug 17, 2023
1.930
1.980
1.870
1.920
2,257,120
-0.03(-1.54%)
Aug 16, 2023
2.000
2.030
1.910
1.950
1,658,228
-0.04(-2.01%)
Aug 15, 2023
2.100
2.125
1.960
1.990
2,555,369
-0.15(-7.01%)
Aug 14, 2023
2.280
2.280
2.030
2.140
2,615,852
-0.17(-7.36%)
Aug 11, 2023
2.200
2.480
2.005
2.310
5,342,499
+0.09(+4.05%)
Aug 10, 2023
2.330
2.550
2.215
2.220
4,939,022
-0.08(-3.48%)
Aug 09, 2023
2.660
3.135
2.250
2.300
10,252,255
-1.16(-33.53%)
Aug 08, 2023
3.340
3.510
3.110
3.460
3,081,438
+0.08(+2.37%)
Aug 07, 2023
3.440
3.450
3.300
3.380
931,455
-0.09(-2.59%)
Aug 04, 2023
3.590
3.590
3.381
3.470
1,048,623
-0.03(-1.00%)
Aug 03, 2023
3.490
3.650
3.480
3.505
471,390
-0.00(-0.14%)
Aug 02, 2023
3.720
3.720
3.360
3.510
1,111,408
-0.24(-6.40%)
Aug 01, 2023
3.760
3.870
3.730
3.750
1,076,118
-0.05(-1.32%)
Jul 31, 2023
3.700
3.810
3.660
3.800
906,402
+0.12(+3.26%)
Jul 28, 2023
3.630
3.705
3.590
3.680
1,188,066
+0.05(+1.38%)
Jul 27, 2023
3.610
3.760
3.560
3.630
1,676,712
+0.05(+1.40%)
Jul 26, 2023
3.470
3.635
3.452
3.580
882,813
+0.03(+0.85%)
Jul 25, 2023
3.830
3.850
3.460
3.550
1,823,607
-0.24(-6.33%)
Jul 24, 2023
3.670
3.810
3.440
3.790
2,187,251
+0.14(+3.84%)
Jul 21, 2023
3.480
3.705
3.460
3.650
2,025,923
+0.20(+5.80%)
Jul 20, 2023
3.350
3.470
3.190
3.450
1,203,539
+0.11(+3.29%)
Jul 19, 2023
3.300
3.575
3.300
3.340
2,182,156
+0.06(+1.83%)
Jul 18, 2023
3.330
3.480
3.210
3.280
1,637,909
-0.04(-1.20%)
Jul 17, 2023
3.140
3.360
3.030
3.320
1,245,659
+0.19(+6.07%)
Jul 14, 2023
3.250
3.280
3.120
3.130
896,028
-0.10(-3.10%)
Jul 13, 2023
3.270
3.350
3.165
3.230
1,221,615
-0.05(-1.52%)
Jul 12, 2023
3.180
3.295
3.080
3.280
1,399,924
+0.15(+4.79%)
Jul 11, 2023
3.190
3.230
3.090
3.130
988,131
-0.07(-2.19%)
Jul 10, 2023
3.110
3.210
3.025
3.200
1,280,070
+0.07(+2.24%)
Jul 07, 2023
3.040
3.220
3.020
3.130
1,284,046
+0.11(+3.64%)
Jul 06, 2023
3.060
3.070
2.940
3.020
1,181,683
-0.13(-4.13%)
Jul 05, 2023
3.250
3.250
3.075
3.150
1,439,168
-0.12(-3.67%)
Jul 03, 2023
3.200
3.300
3.170
3.270
1,467,848
+0.05(+1.55%)
Jun 30, 2023
2.970
3.280
2.930
3.220
3,458,490
+0.26(+8.78%)
Jun 29, 2023
2.840
2.970
2.790
2.960
4,339,298
+0.12(+4.23%)
Jun 28, 2023
2.610
2.850
2.600
2.840
1,910,801
+0.20(+7.58%)
Jun 27, 2023
2.530
2.680
2.425
2.640
2,274,447
+0.11(+4.35%)
Jun 26, 2023
2.520
2.590
2.470
2.530
2,295,601
-0.01(-0.39%)
Jun 23, 2023
2.640
2.640
2.440
2.540
6,246,759
-0.12(-4.51%)
Jun 22, 2023
2.480
2.710
2.440
2.660
3,615,623
+0.18(+7.26%)
Jun 21, 2023
2.480
2.540
2.390
2.480
1,534,748
+0.00(+0.00%)
Jun 20, 2023
2.620
2.620
2.430
2.480
1,086,569
-0.10(-3.88%)
Jun 16, 2023
2.700
2.750
2.570
2.580
2,331,324
-0.12(-4.44%)
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.