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
Digital Brands Group Inc
(NQ:
DBGI
)
2.030
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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
2.050
2.100
1.950
2.030
40,765
-0.04(-1.93%)
May 21, 2024
2.270
2.296
2.000
2.070
63,276
-0.04(-1.90%)
May 20, 2024
2.670
2.791
1.880
2.110
177,320
-0.50(-19.16%)
May 17, 2024
2.720
2.793
2.580
2.610
29,832
-0.10(-3.69%)
May 16, 2024
2.780
2.810
2.540
2.710
25,746
+0.02(+0.74%)
May 15, 2024
2.460
2.770
2.420
2.690
25,789
+0.19(+7.60%)
May 14, 2024
2.530
2.600
2.300
2.500
43,385
+0.07(+2.88%)
May 13, 2024
2.310
2.569
2.310
2.430
42,612
+0.15(+6.35%)
May 10, 2024
2.280
2.390
2.260
2.285
41,688
+0.02(+0.66%)
May 09, 2024
2.500
2.560
2.270
2.270
42,766
-0.22(-8.84%)
May 08, 2024
2.620
2.700
2.300
2.490
43,821
-0.09(-3.49%)
May 07, 2024
2.770
2.837
2.510
2.580
58,904
-0.08(-3.01%)
May 06, 2024
2.740
2.980
2.630
2.660
27,182
-0.05(-1.85%)
May 03, 2024
2.700
2.950
2.700
2.710
49,355
-0.23(-7.82%)
May 02, 2024
2.750
2.971
2.703
2.940
13,617
+0.19(+6.91%)
May 01, 2024
2.712
2.930
2.700
2.750
29,852
-0.07(-2.48%)
Apr 30, 2024
2.840
2.950
2.820
2.820
12,598
-0.03(-1.05%)
Apr 29, 2024
3.060
3.190
2.800
2.850
36,493
-0.21(-6.86%)
Apr 26, 2024
3.060
3.238
3.010
3.060
21,002
-0.05(-1.61%)
Apr 25, 2024
3.130
3.240
3.050
3.110
65,575
-0.03(-0.96%)
Apr 24, 2024
2.990
3.300
2.917
3.140
235,555
+0.21(+7.17%)
Apr 23, 2024
2.840
3.023
2.840
2.930
34,697
+0.05(+1.74%)
Apr 22, 2024
2.790
3.044
2.790
2.880
36,869
+0.15(+5.69%)
Apr 19, 2024
2.950
3.130
2.620
2.725
126,022
-0.23(-7.94%)
Apr 18, 2024
2.970
3.179
2.920
2.960
45,318
+0.09(+3.14%)
Apr 17, 2024
3.190
3.460
2.860
2.870
112,262
-0.41(-12.50%)
Apr 16, 2024
3.660
3.750
3.010
3.280
162,015
-0.72(-18.00%)
Apr 15, 2024
4.030
4.380
3.820
4.000
162,286
-0.21(-4.99%)
Apr 12, 2024
3.980
4.640
3.980
4.210
327,337
+0.31(+7.95%)
Apr 11, 2024
4.280
4.705
3.650
3.900
208,626
-0.34(-8.02%)
Apr 10, 2024
4.530
4.561
4.100
4.240
66,583
-0.29(-6.40%)
Apr 09, 2024
4.710
4.800
4.480
4.530
37,758
-0.27(-5.62%)
Apr 08, 2024
4.210
4.850
4.210
4.800
57,409
+0.53(+12.41%)
Apr 05, 2024
4.160
4.320
3.990
4.270
88,154
+0.16(+3.89%)
Apr 04, 2024
4.100
4.250
4.090
4.110
40,960
+0.08(+1.99%)
Apr 03, 2024
3.940
4.120
3.765
4.030
27,692
+0.14(+3.60%)
Apr 02, 2024
4.000
4.000
3.755
3.890
22,477
-0.17(-4.19%)
Apr 01, 2024
4.210
4.250
3.960
4.060
39,152
-0.10(-2.40%)
Mar 28, 2024
3.900
4.370
3.830
4.160
108,533
+0.32(+8.33%)
Mar 27, 2024
3.540
3.970
3.540
3.840
44,666
+0.25(+6.96%)
Mar 26, 2024
3.480
3.640
3.460
3.590
26,375
+0.11(+3.16%)
Mar 25, 2024
3.480
3.550
3.400
3.480
21,487
-0.05(-1.42%)
Mar 22, 2024
3.520
3.650
3.391
3.530
32,102
-0.05(-1.40%)
Mar 21, 2024
3.640
3.716
3.470
3.580
44,584
-0.02(-0.56%)
Mar 20, 2024
3.570
3.950
3.500
3.600
132,620
+0.05(+1.41%)
Mar 19, 2024
3.530
3.790
3.400
3.550
92,674
-0.01(-0.28%)
Mar 18, 2024
3.140
3.700
3.140
3.560
195,765
+0.36(+11.25%)
Mar 15, 2024
3.120
3.350
3.110
3.200
66,341
-0.05(-1.54%)
Mar 14, 2024
3.340
3.350
3.210
3.250
21,768
-0.10(-2.99%)
Mar 13, 2024
3.330
3.495
3.160
3.350
44,906
-0.02(-0.59%)
Mar 12, 2024
3.460
3.460
3.310
3.370
43,057
-0.03(-0.88%)
Mar 11, 2024
3.500
3.530
3.284
3.400
47,330
-0.07(-2.02%)
Mar 08, 2024
3.620
3.800
3.440
3.470
65,366
-0.16(-4.41%)
Mar 07, 2024
3.860
3.860
3.600
3.630
80,423
-0.13(-3.46%)
Mar 06, 2024
3.770
3.940
3.600
3.760
65,735
+0.04(+1.08%)
Mar 05, 2024
3.890
4.052
3.700
3.720
82,890
-0.36(-8.82%)
Mar 04, 2024
4.000
4.160
3.900
4.080
63,510
+0.03(+0.74%)
Mar 01, 2024
4.090
4.460
4.010
4.050
158,945
+0.01(+0.25%)
Feb 29, 2024
4.130
4.343
4.000
4.040
107,948
-0.18(-4.27%)
Feb 28, 2024
4.440
4.480
4.150
4.220
64,203
-0.09(-2.09%)
Feb 27, 2024
4.610
4.750
4.310
4.310
117,191
-0.34(-7.31%)
Feb 26, 2024
4.740
4.926
4.570
4.650
88,441
-0.12(-2.52%)
Feb 23, 2024
4.780
4.890
4.210
4.770
233,393
-0.20(-4.02%)
Feb 22, 2024
5.010
5.200
4.662
4.970
159,802
-0.01(-0.20%)
Feb 21, 2024
5.000
5.091
4.440
4.980
223,257
-0.02(-0.45%)
Feb 20, 2024
5.180
5.400
4.660
5.003
223,808
-0.21(-3.98%)
Feb 16, 2024
4.500
5.450
4.260
5.210
537,706
+0.45(+9.45%)
Feb 15, 2024
4.510
4.993
4.062
4.760
865,741
-0.31(-6.11%)
Feb 14, 2024
6.800
6.890
4.450
5.070
1,955,468
-1.78(-25.99%)
Feb 13, 2024
7.690
12.80
5.740
6.850
69,584,496
+3.98(+139.09%)
Feb 12, 2024
2.800
2.900
2.670
2.865
48,947
+0.18(+6.51%)
Feb 09, 2024
2.760
2.810
2.550
2.690
51,098
-0.01(-0.37%)
Feb 08, 2024
2.700
2.821
2.660
2.700
47,600
-0.05(-1.82%)
Feb 07, 2024
2.700
2.900
2.620
2.750
118,437
+0.14(+5.36%)
Feb 06, 2024
2.460
2.890
2.460
2.610
134,080
+0.10(+3.98%)
Feb 05, 2024
2.410
2.610
2.400
2.510
30,934
+0.09(+3.72%)
Feb 02, 2024
2.400
2.580
2.400
2.420
21,473
-0.04(-1.63%)
Feb 01, 2024
2.450
2.525
2.410
2.460
36,846
+0.11(+4.68%)
Jan 31, 2024
2.520
2.620
2.350
2.350
47,265
-0.16(-6.37%)
Jan 30, 2024
2.440
2.610
2.361
2.510
104,346
+0.11(+4.58%)
Jan 29, 2024
2.490
2.590
2.360
2.400
54,619
-0.07(-2.83%)
Jan 26, 2024
2.510
2.560
2.410
2.470
25,499
-0.06(-2.37%)
Jan 25, 2024
2.596
2.720
2.435
2.530
28,657
+0.07(+2.82%)
Jan 24, 2024
2.600
2.740
2.445
2.461
39,650
-0.19(-7.15%)
Jan 23, 2024
2.530
2.810
2.530
2.650
71,166
+0.08(+3.11%)
Jan 22, 2024
2.320
2.600
2.295
2.570
21,205
+0.20(+8.44%)
Jan 19, 2024
2.370
2.520
2.310
2.370
30,625
-0.02(-0.84%)
Jan 18, 2024
2.470
2.695
2.320
2.390
74,162
-0.17(-6.64%)
Jan 17, 2024
2.530
2.660
2.500
2.560
89,198
-0.02(-0.78%)
Jan 16, 2024
2.820
2.820
2.550
2.580
128,661
-0.21(-7.53%)
Jan 12, 2024
2.830
2.982
2.740
2.790
58,271
-0.04(-1.41%)
Jan 11, 2024
2.950
3.063
2.830
2.830
76,727
-0.16(-5.35%)
Jan 10, 2024
2.870
3.580
2.780
2.990
449,134
+0.16(+5.65%)
Jan 09, 2024
2.680
2.911
2.666
2.830
218,217
+0.13(+4.81%)
Jan 08, 2024
2.880
2.880
2.650
2.700
119,143
+0.00(+0.00%)
Jan 05, 2024
2.570
2.760
2.560
2.700
33,807
+0.06(+2.27%)
Jan 04, 2024
2.800
2.939
2.550
2.640
109,231
-0.17(-6.05%)
Jan 03, 2024
3.210
3.362
2.770
2.810
366,500
-0.38(-11.91%)
Jan 02, 2024
3.300
3.350
3.112
3.190
53,839
-0.08(-2.45%)
Dec 29, 2023
3.450
3.690
2.790
3.270
272,532
+0.03(+0.93%)
Dec 28, 2023
3.110
3.600
3.110
3.240
144,627
+0.08(+2.53%)
Dec 27, 2023
3.310
3.350
3.110
3.160
60,006
+0.00(+0.00%)
Dec 26, 2023
3.410
3.449
3.160
3.160
114,356
-0.09(-2.77%)
Dec 22, 2023
3.380
3.510
3.250
3.250
76,033
-0.21(-6.07%)
Dec 21, 2023
3.660
3.939
3.460
3.460
177,856
-0.28(-7.48%)
Dec 20, 2023
3.790
4.000
3.370
3.740
83,615
-0.02(-0.54%)
Dec 19, 2023
4.020
4.269
3.760
3.760
55,679
-0.25(-6.24%)
Dec 18, 2023
4.130
4.403
4.010
4.010
56,462
-0.09(-2.19%)
Dec 15, 2023
4.360
4.450
4.070
4.100
33,685
-0.35(-7.87%)
Dec 14, 2023
4.870
4.950
4.280
4.450
74,287
-0.38(-7.87%)
Dec 13, 2023
5.200
5.527
4.550
4.830
94,349
-0.29(-5.66%)
Dec 12, 2023
4.540
5.550
4.440
5.120
295,271
+0.50(+10.82%)
Dec 11, 2023
4.450
4.700
4.140
4.620
83,790
+0.17(+3.76%)
Dec 08, 2023
4.750
4.756
4.250
4.453
86,053
-0.11(-2.35%)
Dec 07, 2023
4.220
4.683
4.190
4.560
99,945
+0.37(+8.83%)
Dec 06, 2023
3.900
4.500
3.900
4.190
208,463
+0.35(+9.11%)
Dec 05, 2023
3.820
4.170
3.820
3.840
57,621
-0.09(-2.29%)
Dec 04, 2023
3.820
4.168
3.430
3.930
315,507
+0.39(+11.02%)
Dec 01, 2023
3.160
3.780
3.060
3.540
269,452
+0.31(+9.60%)
Nov 30, 2023
3.760
4.270
3.152
3.230
1,221,458
+0.10(+3.03%)
Nov 29, 2023
3.320
3.397
2.980
3.135
73,859
-0.19(-5.69%)
Nov 28, 2023
3.550
3.550
3.120
3.324
26,858
-0.16(-4.73%)
Nov 27, 2023
3.260
3.489
3.260
3.489
11,150
+0.15(+4.46%)
Nov 24, 2023
3.420
3.430
3.250
3.340
14,301
+0.08(+2.45%)
Nov 22, 2023
3.550
3.640
3.250
3.260
41,261
-0.26(-7.39%)
Nov 21, 2023
3.510
3.620
3.350
3.520
38,557
+0.08(+2.33%)
Nov 20, 2023
3.680
3.710
3.420
3.440
44,917
-0.22(-6.01%)
Nov 17, 2023
3.600
3.730
3.300
3.660
86,747
+0.07(+1.95%)
Nov 16, 2023
3.560
3.810
3.420
3.590
106,868
-0.06(-1.64%)
Nov 15, 2023
3.940
4.320
3.400
3.650
242,076
-0.32(-8.02%)
Nov 14, 2023
4.750
5.090
3.610
3.968
379,918
-0.03(-0.80%)
Nov 13, 2023
3.890
4.480
3.890
4.000
96,959
+0.16(+4.17%)
Nov 10, 2023
3.600
4.020
3.600
3.840
70,939
-0.05(-1.29%)
Nov 09, 2023
4.080
4.200
3.770
3.890
122,051
-0.03(-0.77%)
Nov 08, 2023
4.060
4.350
3.810
3.920
92,730
-0.08(-2.00%)
Nov 07, 2023
4.430
4.467
3.850
4.000
174,762
-0.28(-6.54%)
Nov 06, 2023
4.500
7.040
4.228
4.280
1,003,984
-0.06(-1.38%)
Nov 03, 2023
4.730
4.730
4.260
4.340
16,567
-0.16(-3.56%)
Nov 02, 2023
4.160
4.920
4.063
4.500
80,732
+0.43(+10.57%)
Nov 01, 2023
3.960
4.300
3.940
4.070
21,767
-0.04(-0.97%)
Oct 31, 2023
3.910
4.260
3.800
4.110
39,765
+0.20(+5.12%)
Oct 30, 2023
4.120
4.120
3.825
3.910
31,957
+0.04(+1.03%)
Oct 27, 2023
4.200
4.260
3.800
3.870
26,987
-0.33(-7.86%)
Oct 26, 2023
4.550
4.550
4.160
4.200
12,799
-0.35(-7.69%)
Oct 25, 2023
4.700
4.926
4.340
4.550
11,625
-0.18(-3.81%)
Oct 24, 2023
5.270
5.270
4.550
4.730
40,180
-0.13(-2.70%)
Oct 23, 2023
4.830
5.580
4.802
4.861
36,230
+0.04(+0.85%)
Oct 20, 2023
5.100
5.300
4.730
4.820
48,612
-0.43(-8.19%)
Oct 19, 2023
5.780
5.780
5.250
5.250
38,848
-0.12(-2.23%)
Oct 18, 2023
5.660
6.179
5.370
5.370
50,135
-0.44(-7.57%)
Oct 17, 2023
5.500
6.280
5.500
5.810
47,629
+0.31(+5.64%)
Oct 16, 2023
5.840
6.229
5.330
5.500
32,739
-0.50(-8.33%)
Oct 13, 2023
6.290
6.290
6.000
6.000
14,210
-0.20(-3.23%)
Oct 12, 2023
6.910
7.317
6.114
6.200
43,908
-0.70(-10.14%)
Oct 11, 2023
7.670
7.980
6.710
6.900
44,866
-0.65(-8.61%)
Oct 10, 2023
7.810
8.380
7.510
7.550
55,576
-0.10(-1.31%)
Oct 09, 2023
7.830
8.250
7.470
7.650
21,023
-0.38(-4.73%)
Oct 06, 2023
7.890
8.485
7.810
8.030
11,305
+0.01(+0.12%)
Oct 05, 2023
8.080
8.190
7.900
8.020
9,193
-0.13(-1.60%)
Oct 04, 2023
8.030
8.307
7.880
8.150
6,439
+0.02(+0.25%)
Oct 03, 2023
8.080
8.417
7.936
8.130
27,522
-0.12(-1.45%)
Oct 02, 2023
8.260
8.400
7.926
8.250
12,264
-0.18(-2.14%)
Sep 29, 2023
8.350
9.094
8.160
8.430
17,207
-0.03(-0.35%)
Sep 28, 2023
8.050
8.560
8.000
8.460
22,176
+0.31(+3.80%)
Sep 27, 2023
7.940
8.470
7.834
8.150
26,147
+0.05(+0.62%)
Sep 26, 2023
8.040
8.600
7.750
8.100
55,606
-0.21(-2.53%)
Sep 25, 2023
8.750
8.500
8.170
8.310
19,203
-0.62(-6.94%)
Sep 22, 2023
9.090
9.900
8.760
8.930
40,718
-0.32(-3.46%)
Sep 21, 2023
9.410
9.530
9.096
9.250
13,392
-0.27(-2.84%)
Sep 20, 2023
9.900
10.26
9.460
9.520
16,505
-0.09(-0.94%)
Sep 19, 2023
10.31
10.31
8.900
9.610
71,920
-1.05(-9.85%)
Sep 18, 2023
10.82
11.24
10.46
10.66
27,175
-0.37(-3.35%)
Sep 15, 2023
11.03
11.29
10.61
11.03
25,827
-0.26(-2.30%)
Sep 14, 2023
11.04
12.01
10.50
11.29
116,577
+0.11(+0.98%)
Sep 13, 2023
11.04
11.50
10.63
11.18
44,174
-0.01(-0.09%)
Sep 12, 2023
10.22
12.55
9.790
11.19
383,463
+0.98(+9.60%)
Sep 11, 2023
10.38
10.90
10.12
10.21
63,378
-0.22(-2.11%)
Sep 08, 2023
10.95
11.30
10.34
10.43
133,916
-0.62(-5.61%)
Sep 07, 2023
10.67
14.20
10.28
11.05
393,165
-0.12(-1.07%)
Sep 06, 2023
11.72
12.86
10.50
11.17
410,314
-2.96(-20.95%)
Sep 05, 2023
10.64
23.72
10.64
14.13
2,033,372
+3.39(+31.56%)
Sep 01, 2023
10.73
11.29
10.12
10.74
118,444
-1.08(-9.14%)
Aug 31, 2023
10.66
14.18
9.642
11.82
926,323
+0.44(+3.87%)
Aug 30, 2023
14.00
15.91
9.500
11.38
6,089,837
+2.86(+33.57%)
Aug 29, 2023
8.040
11.69
7.803
8.520
443,009
+0.35(+4.28%)
Aug 28, 2023
8.770
8.990
7.340
8.170
70,684
-0.36(-4.16%)
Aug 25, 2023
9.990
10.23
7.890
8.525
288,829
-2.15(-20.18%)
Aug 24, 2023
10.68
11.17
10.25
10.68
91,813
-0.13(-1.20%)
Aug 23, 2023
10.96
15.76
10.30
10.81
424,026
-0.30(-2.70%)
Aug 22, 2023
16.50
18.05
10.68
11.11
227,358
-5.91(-34.74%)
Aug 21, 2023
15.12
21.00
14.65
17.02
129,355
+1.44(+9.22%)
Aug 18, 2023
13.25
16.20
12.53
15.59
22,044
+1.04(+7.13%)
Aug 17, 2023
19.75
20.50
14.53
14.55
89,385
-4.95(-25.38%)
Aug 16, 2023
11.00
24.75
10.25
19.50
492,932
+9.30(+91.27%)
Aug 15, 2023
10.53
10.72
9.505
10.20
6,245
-0.53(-4.94%)
Aug 14, 2023
9.750
11.11
9.012
10.72
13,997
+1.53(+16.58%)
Aug 11, 2023
9.450
9.750
8.777
9.200
6,943
+0.20(+2.22%)
Aug 10, 2023
9.498
9.812
8.750
9.000
5,795
-0.79(-8.09%)
Aug 09, 2023
10.10
11.62
8.750
9.793
14,551
-0.38(-3.78%)
Aug 08, 2023
10.25
10.49
10.00
10.18
3,868
-0.07(-0.71%)
Aug 07, 2023
11.85
12.20
10.05
10.25
4,687
-1.60(-13.47%)
Aug 04, 2023
12.74
12.74
11.52
11.85
7,769
-0.41(-3.33%)
Aug 03, 2023
13.28
13.50
11.75
12.25
10,534
-1.25(-9.26%)
Aug 02, 2023
13.97
14.75
13.00
13.50
4,063
-0.76(-5.30%)
Aug 01, 2023
14.38
14.96
14.03
14.26
1,315
-0.02(-0.12%)
Jul 31, 2023
15.05
15.05
14.25
14.28
3,082
-0.30(-2.06%)
Jul 28, 2023
14.28
14.96
14.03
14.57
2,319
+0.32(+2.28%)
Jul 27, 2023
14.57
15.25
14.25
14.25
2,124
-0.74(-4.97%)
Jul 26, 2023
14.50
15.18
14.00
14.99
2,130
+0.54(+3.77%)
Jul 25, 2023
14.62
15.25
14.12
14.45
983
-0.17(-1.18%)
Jul 24, 2023
15.23
15.25
14.25
14.62
2,471
+0.12(+0.83%)
Jul 21, 2023
14.30
15.00
14.25
14.50
1,651
+0.25(+1.75%)
Jul 20, 2023
14.68
15.74
14.04
14.25
2,049
-0.03(-0.19%)
Jul 19, 2023
14.28
14.99
14.03
14.28
1,976
-0.13(-0.92%)
Jul 18, 2023
14.47
15.24
14.14
14.41
1,225
+0.27(+1.91%)
Jul 17, 2023
14.78
15.25
14.14
14.14
2,983
-0.61(-4.12%)
Jul 14, 2023
15.76
16.24
14.75
14.75
3,338
-0.26(-1.73%)
Jul 13, 2023
16.00
16.37
15.00
15.01
2,958
-0.62(-3.94%)
Jul 12, 2023
17.42
17.42
15.50
15.62
2,666
+0.12(+0.81%)
Jul 11, 2023
15.50
16.43
15.00
15.50
7,046
-0.13(-0.83%)
Jul 10, 2023
16.65
16.65
15.32
15.63
689
-0.30(-1.91%)
Jul 07, 2023
15.75
16.00
15.03
15.94
1,940
+0.18(+1.16%)
Jul 06, 2023
16.62
16.87
15.00
15.75
3,226
+0.00(+0.02%)
Jul 05, 2023
16.50
16.50
15.75
15.75
2,649
-0.71(-4.34%)
Jul 03, 2023
17.00
17.00
15.57
16.46
551
+0.02(+0.09%)
Jun 30, 2023
16.25
17.22
15.50
16.45
3,837
-0.18(-1.07%)
Jun 29, 2023
17.00
17.00
16.00
16.63
960
-0.00(-0.03%)
Jun 28, 2023
16.75
18.05
14.78
16.63
2,307
-0.48(-2.80%)
Jun 27, 2023
17.50
17.50
16.27
17.11
1,061
+0.09(+0.51%)
Jun 26, 2023
17.46
18.50
16.86
17.02
1,124
-0.23(-1.30%)
Jun 23, 2023
17.59
17.66
16.45
17.25
973
+0.69(+4.17%)
Jun 22, 2023
17.75
17.73
16.56
16.56
1,845
-0.82(-4.69%)
Jun 21, 2023
18.00
18.00
17.00
17.38
1,797
-0.75(-4.14%)
Jun 20, 2023
17.99
18.42
17.75
18.12
650
+0.35(+1.97%)
Jun 16, 2023
18.25
18.75
17.77
17.77
1,856
-0.64(-3.45%)
Jun 15, 2023
17.44
18.47
17.27
18.41
2,690
+0.97(+5.56%)
Jun 14, 2023
18.25
18.25
17.25
17.44
1,362
-0.43(-2.43%)
Jun 13, 2023
17.55
18.06
17.50
17.88
2,291
+0.05(+0.29%)
Jun 12, 2023
17.50
18.47
17.00
17.82
1,758
+0.30(+1.70%)
Jun 09, 2023
18.12
18.47
14.50
17.52
2,337
-0.98(-5.27%)
Jun 08, 2023
19.25
19.35
18.25
18.50
1,271
-0.25(-1.33%)
Jun 07, 2023
19.25
19.75
18.12
18.75
5,336
-0.75(-3.83%)
Jun 06, 2023
18.50
19.85
18.25
19.50
1,795
+1.00(+5.41%)
Jun 05, 2023
18.00
18.68
17.62
18.50
872
+0.11(+0.63%)
Jun 02, 2023
18.36
18.86
17.12
18.38
2,659
-0.36(-1.91%)
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.