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
Gdev Inc
(NQ:
GDEV
)
2.180
+0.020 (+0.93%)
Streaming Delayed Price
Updated: 2:10 PM 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 23, 2024
2.070
2.180
2.060
2.180
2,019
+0.02(+0.93%)
May 22, 2024
1.995
2.200
1.995
2.160
5,786
+0.17(+8.54%)
May 21, 2024
2.140
2.200
1.980
1.990
13,616
-0.17(-7.87%)
May 20, 2024
2.000
2.160
1.950
2.160
5,258
-0.06(-2.70%)
May 17, 2024
2.210
2.220
2.100
2.220
877
+0.01(+0.45%)
May 16, 2024
2.240
2.240
2.080
2.210
5,885
+0.00(+0.00%)
May 15, 2024
2.210
2.210
2.210
2.210
181
+0.14(+6.76%)
May 14, 2024
2.250
2.250
2.070
2.070
583
-0.20(-8.81%)
May 13, 2024
2.210
2.270
2.210
2.270
4,388
+0.12(+5.58%)
May 10, 2024
2.150
2.150
2.150
2.150
1,845
-0.02(-0.92%)
May 08, 2024
2.170
122
+0.00(+0.05%)
May 07, 2024
2.200
2.200
2.151
2.169
1,295
-0.03(-1.41%)
May 06, 2024
2.190
2.200
2.180
2.200
2,019
+0.05(+2.24%)
May 02, 2024
2.152
311
-0.02(-0.84%)
May 01, 2024
2.200
2.200
2.170
2.170
2,632
-0.06(-2.69%)
Apr 26, 2024
2.230
149
-0.04(-1.76%)
Apr 25, 2024
2.200
2.270
2.200
2.270
302
+0.07(+3.18%)
Apr 24, 2024
2.200
2.200
2.200
2.200
21,530
-0.03(-1.57%)
Apr 23, 2024
2.200
2.235
2.200
2.235
1,570
-0.02(-0.67%)
Apr 22, 2024
2.250
2.250
2.220
2.250
601
-0.01(-0.44%)
Apr 19, 2024
2.200
2.260
2.200
2.260
403
-0.01(-0.44%)
Apr 18, 2024
2.270
2.270
2.210
2.270
801
+0.00(+0.00%)
Apr 17, 2024
2.250
2.270
2.250
2.270
503
+0.02(+0.89%)
Apr 16, 2024
2.230
2.250
2.220
2.250
355
-0.02(-0.88%)
Apr 15, 2024
2.270
2.270
2.270
2.270
212
+0.02(+0.89%)
Apr 12, 2024
2.310
2.310
2.220
2.250
5,772
-0.06(-2.60%)
Apr 11, 2024
2.200
2.310
2.200
2.310
1,817
+0.06(+2.67%)
Apr 10, 2024
2.250
2.250
2.250
2.250
343
-0.05(-2.17%)
Apr 09, 2024
2.200
2.300
2.200
2.300
1,834
+0.10(+4.55%)
Apr 08, 2024
2.200
2.230
2.200
2.200
3,830
-0.03(-1.35%)
Apr 05, 2024
2.207
2.260
2.207
2.230
1,638
-0.04(-1.59%)
Apr 04, 2024
2.210
2.266
2.210
2.266
1,168
+0.02(+0.71%)
Apr 03, 2024
2.220
2.255
2.200
2.250
3,476
+0.03(+1.35%)
Apr 02, 2024
2.300
2.300
2.220
2.220
3,432
-0.08(-3.48%)
Apr 01, 2024
2.250
2.300
2.250
2.300
701
+0.02(+0.88%)
Mar 28, 2024
2.300
2.300
2.280
2.280
3,458
-0.02(-0.87%)
Mar 27, 2024
2.300
2.300
2.250
2.300
1,098
+0.00(+0.00%)
Mar 26, 2024
2.250
2.300
2.250
2.300
1,411
+0.00(+0.00%)
Mar 25, 2024
2.300
2.300
2.275
2.300
15,904
+0.05(+2.17%)
Mar 22, 2024
2.300
2.300
2.251
2.251
1,373
-0.05(-2.13%)
Mar 21, 2024
2.300
2.300
2.275
2.300
5,532
+0.00(+0.00%)
Mar 20, 2024
2.300
2.300
2.250
2.300
5,617
+0.00(+0.00%)
Mar 19, 2024
2.300
2.300
2.300
2.300
584
+0.00(+0.00%)
Mar 18, 2024
2.300
2.300
2.300
2.300
411
+0.00(+0.00%)
Mar 15, 2024
2.300
2.300
2.300
2.300
214
+0.07(+3.28%)
Mar 14, 2024
2.300
2.300
2.227
2.227
415
-0.03(-1.46%)
Mar 13, 2024
2.260
2.260
2.260
2.260
194
+0.00(+0.00%)
Mar 12, 2024
2.300
2.300
2.260
2.260
980
-0.04(-1.74%)
Mar 08, 2024
2.300
142
+0.05(+2.22%)
Mar 07, 2024
2.290
2.300
2.250
2.250
853
-0.03(-1.32%)
Mar 06, 2024
2.276
2.280
2.200
2.280
905
+0.00(+0.00%)
Mar 05, 2024
2.214
2.300
2.214
2.280
1,904
-0.00(-0.00%)
Mar 04, 2024
2.280
2.300
2.280
2.280
911
+0.03(+1.33%)
Mar 01, 2024
2.210
2.250
2.210
2.250
536
+0.05(+2.27%)
Feb 29, 2024
2.200
2.300
2.200
2.200
16,674
-0.07(-3.08%)
Feb 28, 2024
2.290
2.300
2.270
2.270
12,906
-0.02(-0.87%)
Feb 27, 2024
2.222
2.290
2.222
2.290
347
+0.08(+3.62%)
Feb 26, 2024
2.300
2.300
2.210
2.210
905
-0.08(-3.49%)
Feb 23, 2024
2.200
2.290
2.200
2.290
1,093
-0.01(-0.43%)
Feb 22, 2024
2.290
2.300
2.290
2.300
1,559
+0.00(+0.22%)
Feb 20, 2024
2.295
210
+0.09(+4.32%)
Feb 16, 2024
2.250
2.300
2.200
2.200
6,683
+0.00(+0.00%)
Feb 15, 2024
2.210
2.300
2.200
2.200
1,297
-0.02(-0.91%)
Feb 13, 2024
2.220
10
-0.03(-1.33%)
Feb 12, 2024
2.250
2.250
2.250
2.250
1,102
+0.00(+0.00%)
Feb 08, 2024
2.250
10
-0.03(-1.32%)
Feb 07, 2024
2.280
2.280
2.280
2.280
355
-0.00(-0.00%)
Feb 06, 2024
2.280
2.280
2.280
2.280
274
+0.00(+0.00%)
Feb 05, 2024
2.440
2.440
2.280
2.280
3,501
-0.00(-0.02%)
Feb 02, 2024
2.280
2.280
2.280
2.280
329
+0.00(+0.02%)
Feb 01, 2024
2.280
2.280
2.280
2.280
165
-0.00(-0.00%)
Jan 31, 2024
2.400
2.590
2.225
2.280
10,414
+0.02(+0.88%)
Jan 30, 2024
2.380
2.490
2.260
2.260
745
-0.12(-5.04%)
Jan 29, 2024
2.380
2.380
2.380
2.380
313
-0.07(-2.86%)
Jan 26, 2024
2.260
2.450
2.260
2.450
5,122
+0.03(+1.24%)
Jan 24, 2024
2.420
170
-0.03(-1.22%)
Jan 23, 2024
2.550
2.550
2.400
2.450
5,742
+0.10(+4.37%)
Jan 22, 2024
2.310
2.348
2.310
2.348
1,967
+0.05(+2.07%)
Jan 19, 2024
2.500
2.500
2.300
2.300
8,287
+0.01(+0.44%)
Jan 17, 2024
2.290
0
+0.04(+1.55%)
Jan 16, 2024
2.200
2.260
2.200
2.255
3,526
-0.00(-0.22%)
Jan 12, 2024
2.220
2.260
2.200
2.260
10,934
+0.02(+0.89%)
Jan 11, 2024
2.209
2.240
2.209
2.240
12,610
+0.04(+1.77%)
Jan 10, 2024
2.200
2.230
2.200
2.201
1,027
+0.00(+0.05%)
Jan 09, 2024
2.230
2.230
2.200
2.200
1,012
-0.03(-1.35%)
Jan 08, 2024
2.200
2.230
2.200
2.230
11,333
+0.02(+0.90%)
Jan 05, 2024
2.200
2.210
2.200
2.210
2,336
+0.00(+0.23%)
Jan 04, 2024
2.230
2.230
2.200
2.205
9,304
-0.02(-1.12%)
Jan 03, 2024
2.200
2.230
2.200
2.230
1,795
+0.02(+0.90%)
Jan 02, 2024
2.200
2.220
2.200
2.210
6,102
+0.00(+0.00%)
Dec 29, 2023
2.220
2.220
2.210
2.210
18,715
+0.01(+0.45%)
Dec 28, 2023
2.150
2.220
2.150
2.200
1,444
+0.00(+0.00%)
Dec 27, 2023
2.210
2.220
2.200
2.200
1,559
+0.00(+0.00%)
Dec 26, 2023
2.220
2.220
2.200
2.200
2,681
+0.05(+2.14%)
Dec 22, 2023
2.154
2.154
2.154
2.154
486
+0.03(+1.60%)
Dec 21, 2023
2.190
2.190
2.110
2.120
1,899
-0.08(-3.64%)
Dec 20, 2023
2.190
2.220
2.190
2.200
4,729
+0.02(+0.92%)
Dec 19, 2023
2.086
2.180
2.086
2.180
3,070
-0.02(-0.91%)
Dec 18, 2023
2.200
2.202
2.070
2.200
3,553
-0.05(-2.11%)
Dec 15, 2023
2.020
2.248
2.020
2.248
1,088
+0.12(+5.52%)
Dec 14, 2023
2.200
2.400
2.080
2.130
14,679
-0.07(-3.16%)
Dec 13, 2023
2.140
2.200
2.140
2.200
2,174
+0.10(+4.74%)
Dec 12, 2023
2.030
2.150
2.030
2.100
1,522
-0.09(-4.11%)
Dec 11, 2023
2.050
2.200
2.020
2.190
14,382
+0.09(+4.24%)
Dec 08, 2023
2.100
2.121
2.100
2.101
3,794
-0.01(-0.43%)
Dec 07, 2023
2.100
2.250
2.090
2.110
8,987
-0.04(-1.74%)
Dec 06, 2023
2.160
2.410
2.147
2.147
5,114
-0.29(-12.08%)
Dec 05, 2023
2.200
2.442
1.900
2.442
10,317
+0.25(+11.52%)
Dec 04, 2023
2.150
2.230
2.150
2.190
1,202
+0.05(+2.12%)
Dec 01, 2023
2.260
2.400
2.085
2.144
8,588
-0.12(-5.11%)
Nov 30, 2023
2.360
2.360
2.260
2.260
2,618
-0.17(-7.00%)
Nov 29, 2023
2.424
2.555
2.380
2.430
5,888
+0.00(+0.00%)
Nov 28, 2023
2.530
2.760
2.340
2.430
13,109
+0.11(+4.74%)
Nov 27, 2023
2.470
2.700
2.300
2.320
8,968
-0.26(-10.08%)
Nov 24, 2023
2.755
2.825
2.340
2.580
26,117
-0.32(-11.03%)
Nov 22, 2023
2.790
2.900
2.780
2.900
2,601
+0.10(+3.57%)
Nov 21, 2023
2.850
2.850
2.800
2.800
2,148
-0.10(-3.45%)
Nov 20, 2023
2.880
2.900
2.800
2.900
1,855
+0.00(+0.00%)
Nov 17, 2023
2.650
3.250
2.650
2.900
45,807
+0.25(+9.43%)
Nov 16, 2023
2.740
2.740
2.650
2.650
1,943
-0.29(-9.86%)
Nov 15, 2023
3.110
3.110
2.520
2.940
109,540
+0.13(+4.63%)
Nov 14, 2023
2.810
2.810
2.810
2.810
900
-0.09(-3.10%)
Nov 13, 2023
2.900
2.900
2.900
2.900
612
-0.01(-0.34%)
Nov 10, 2023
3.000
3.000
2.910
2.910
1,506
-0.09(-3.00%)
Nov 09, 2023
3.100
3.100
3.000
3.000
12,400
+0.11(+3.81%)
Nov 08, 2023
3.110
3.110
2.760
2.890
3,559
-0.06(-2.03%)
Nov 07, 2023
3.000
3.380
2.910
2.950
21,640
+0.25(+9.26%)
Nov 06, 2023
2.550
2.800
2.550
2.700
46,988
+0.38(+16.37%)
Nov 03, 2023
2.310
2.430
2.300
2.320
9,017
-0.07(-2.92%)
Nov 02, 2023
2.410
2.440
2.300
2.390
20,041
-0.01(-0.42%)
Nov 01, 2023
2.640
2.640
2.300
2.400
458,559
+0.18(+8.11%)
Oct 31, 2023
2.150
2.220
2.000
2.220
2,603
-0.06(-2.63%)
Oct 30, 2023
2.200
2.280
2.200
2.280
1,415
-0.01(-0.44%)
Oct 27, 2023
2.320
2.320
2.290
2.290
522
-0.11(-4.58%)
Oct 26, 2023
2.470
2.470
2.350
2.400
2,792
-0.40(-14.29%)
Oct 25, 2023
2.190
2.800
2.190
2.800
4,908
+0.41(+17.15%)
Oct 24, 2023
2.260
2.390
2.240
2.390
2,735
-0.01(-0.42%)
Oct 20, 2023
2.400
346
-0.11(-4.39%)
Oct 19, 2023
2.720
2.760
2.510
2.510
7,883
-0.29(-10.35%)
Oct 18, 2023
2.750
2.800
2.710
2.800
1,514
-0.05(-1.75%)
Oct 17, 2023
2.890
2.900
2.770
2.850
4,621
-0.03(-1.04%)
Oct 16, 2023
2.800
2.890
2.705
2.880
5,018
-0.07(-2.37%)
Oct 13, 2023
3.000
3.000
2.801
2.950
4,245
-0.05(-1.66%)
Oct 12, 2023
2.750
3.000
2.750
3.000
1,654
+0.40(+15.38%)
Oct 11, 2023
2.860
2.860
2.600
2.600
767
-0.34(-11.71%)
Oct 10, 2023
2.870
2.945
2.810
2.945
2,538
+0.00(+0.17%)
Oct 09, 2023
2.810
2.940
2.790
2.940
1,204
+0.14(+5.00%)
Oct 06, 2023
2.800
2.800
2.800
2.800
2,212
-0.12(-4.27%)
Oct 05, 2023
2.760
2.990
2.700
2.925
3,854
+0.07(+2.63%)
Oct 04, 2023
2.720
3.320
2.700
2.850
8,658
+0.14(+5.17%)
Oct 03, 2023
2.700
3.180
2.700
2.710
8,346
-0.09(-3.21%)
Oct 02, 2023
2.920
2.980
2.710
2.800
2,684
-0.02(-0.71%)
Sep 29, 2023
2.750
2.850
2.750
2.820
6,074
+0.08(+2.92%)
Sep 28, 2023
2.730
3.034
2.720
2.740
17,747
+0.05(+1.86%)
Sep 27, 2023
2.610
3.420
2.610
2.690
7,611
+0.08(+3.07%)
Sep 26, 2023
2.590
2.780
2.250
2.610
41,005
+0.02(+0.77%)
Sep 25, 2023
2.550
2.590
2.450
2.590
19,818
+0.12(+4.86%)
Sep 22, 2023
2.300
2.470
2.150
2.470
4,935
+0.20(+8.81%)
Sep 21, 2023
2.500
2.500
2.230
2.270
4,341
-0.23(-9.20%)
Sep 20, 2023
2.600
2.650
2.490
2.500
8,479
+0.00(+0.00%)
Sep 19, 2023
2.950
2.950
2.500
2.500
38,680
-0.31(-11.10%)
Sep 18, 2023
3.150
3.150
2.800
2.812
8,437
-0.48(-14.53%)
Sep 15, 2023
3.640
3.670
3.090
3.290
13,670
-0.46(-12.27%)
Sep 14, 2023
4.080
4.080
3.660
3.750
3,376
-0.19(-4.82%)
Sep 13, 2023
3.850
3.940
3.850
3.940
552
+0.14(+3.68%)
Sep 12, 2023
3.800
3.800
3.800
3.800
974
-0.45(-10.59%)
Sep 11, 2023
4.100
4.400
4.100
4.250
1,456
-0.22(-4.92%)
Sep 08, 2023
4.110
4.470
4.050
4.470
4,026
-0.02(-0.45%)
Sep 07, 2023
4.000
4.490
3.960
4.490
2,548
+0.49(+12.25%)
Sep 06, 2023
4.000
4.000
4.000
4.000
1,867
+0.28(+7.53%)
Sep 05, 2023
4.240
4.250
3.720
3.720
9,585
-0.58(-13.49%)
Sep 01, 2023
3.880
4.300
3.860
4.300
7,401
+0.30(+7.50%)
Aug 31, 2023
4.400
4.400
3.980
4.000
31,611
-0.76(-15.97%)
Aug 30, 2023
5.030
5.030
4.320
4.760
8,641
-0.23(-4.61%)
Aug 29, 2023
4.900
5.250
4.570
4.990
45,640
-0.15(-2.92%)
Aug 28, 2023
5.680
5.680
5.120
5.140
8,150
-0.70(-11.91%)
Aug 25, 2023
5.940
5.940
5.670
5.835
14,211
+0.22(+4.01%)
Aug 24, 2023
5.610
5.610
5.610
5.610
203
+0.08(+1.45%)
Aug 23, 2023
6.260
6.260
5.530
5.530
2,816
-0.22(-3.83%)
Aug 22, 2023
5.750
5.920
5.750
5.750
971
+0.24(+4.35%)
Aug 21, 2023
5.510
5.510
5.510
5.510
362
-0.62(-10.11%)
Aug 18, 2023
6.190
6.190
5.805
6.130
4,362
-0.16(-2.54%)
Aug 17, 2023
5.900
6.290
5.880
6.290
5,047
-0.01(-0.16%)
Aug 16, 2023
6.250
6.400
6.250
6.300
1,456
-0.27(-4.11%)
Aug 15, 2023
6.120
6.570
5.510
6.570
4,853
-0.12(-1.79%)
Aug 14, 2023
6.210
7.390
6.200
6.690
6,334
-0.02(-0.37%)
Aug 11, 2023
6.520
6.865
5.950
6.715
4,481
-0.04(-0.52%)
Aug 10, 2023
6.110
7.330
6.110
6.750
10,795
+0.28(+4.33%)
Aug 09, 2023
6.900
7.050
6.410
6.470
6,718
-0.73(-10.08%)
Aug 08, 2023
6.230
7.270
6.230
7.195
19,200
-0.21(-2.77%)
Aug 07, 2023
6.180
7.400
6.180
7.400
4,923
+1.24(+20.13%)
Aug 04, 2023
6.450
6.595
6.100
6.160
3,424
-0.33(-5.08%)
Aug 03, 2023
6.490
6.490
6.490
6.490
710
+0.16(+2.45%)
Aug 01, 2023
6.335
344
-0.74(-10.40%)
Jul 31, 2023
6.500
7.350
6.500
7.070
42,253
+0.57(+8.77%)
Jul 28, 2023
6.200
6.500
6.200
6.500
21,127
+0.36(+5.86%)
Jul 27, 2023
5.990
6.140
5.990
6.140
5,284
+0.26(+4.35%)
Jul 26, 2023
5.800
6.018
5.800
5.884
10,474
+0.11(+1.88%)
Jul 25, 2023
5.560
5.900
5.500
5.775
15,019
+0.03(+0.44%)
Jul 24, 2023
5.800
6.350
5.750
5.750
11,271
-0.17(-2.87%)
Jul 21, 2023
5.810
6.000
5.680
5.920
19,426
+0.22(+3.86%)
Jul 20, 2023
5.700
5.935
5.180
5.700
12,754
-0.26(-4.36%)
Jul 19, 2023
5.760
5.975
5.640
5.960
5,904
+0.04(+0.67%)
Jul 18, 2023
5.500
5.975
5.500
5.920
5,443
+0.15(+2.66%)
Jul 17, 2023
5.530
6.065
5.490
5.767
3,118
-0.06(-0.97%)
Jul 14, 2023
5.840
6.360
5.823
5.823
1,863
-0.31(-5.12%)
Jul 13, 2023
6.070
6.175
5.700
6.138
3,331
+0.12(+1.95%)
Jul 12, 2023
5.725
6.351
5.603
6.020
5,919
+0.08(+1.43%)
Jul 11, 2023
5.740
5.975
5.419
5.935
8,101
+0.19(+3.26%)
Jul 10, 2023
5.710
5.890
5.540
5.747
2,749
-0.13(-2.26%)
Jul 07, 2023
5.797
6.420
5.430
5.880
13,246
+0.08(+1.29%)
Jul 06, 2023
5.720
6.030
5.220
5.805
9,325
-0.12(-2.11%)
Jul 05, 2023
6.370
6.370
5.780
5.930
4,649
-0.44(-6.91%)
Jul 03, 2023
5.870
6.650
5.810
6.370
28,112
+0.04(+0.63%)
Jun 30, 2023
6.330
6.390
6.310
6.330
5,065
+0.02(+0.32%)
Jun 29, 2023
6.330
6.717
6.310
6.310
4,836
-0.27(-4.10%)
Jun 28, 2023
6.305
6.625
6.230
6.580
17,012
+0.12(+1.86%)
Jun 27, 2023
6.300
6.540
6.030
6.460
10,114
-0.11(-1.67%)
Jun 26, 2023
6.510
6.650
6.001
6.570
4,048
-0.36(-5.19%)
Jun 22, 2023
6.930
897
-0.05(-0.72%)
Jun 21, 2023
7.008
7.300
6.840
6.980
12,065
-0.37(-5.03%)
Jun 20, 2023
6.660
7.350
6.650
7.350
51,288
+0.43(+6.21%)
Jun 16, 2023
7.200
7.200
6.880
6.920
7,860
-0.35(-4.81%)
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.