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
Brilliant Earth Group Inc Cl A
(NQ:
BRLT
)
2.260
-0.010 (-0.44%)
Streaming Delayed Price
Updated: 10:09 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
2.330
2.330
2.270
2.270
24,398
-0.06(-2.58%)
May 21, 2024
2.300
2.360
2.260
2.330
69,190
-0.01(-0.43%)
May 20, 2024
2.380
2.400
2.320
2.340
104,516
-0.04(-1.68%)
May 17, 2024
2.480
2.490
2.350
2.380
180,815
-0.12(-4.80%)
May 16, 2024
2.470
2.510
2.450
2.500
40,822
+0.02(+0.81%)
May 15, 2024
2.520
2.570
2.470
2.480
116,509
-0.04(-1.39%)
May 14, 2024
2.540
2.560
2.500
2.515
71,292
-0.04(-1.57%)
May 13, 2024
2.670
2.690
2.524
2.555
83,715
-0.13(-5.02%)
May 10, 2024
2.680
2.745
2.670
2.690
41,290
+0.02(+0.56%)
May 09, 2024
2.620
2.690
2.620
2.675
57,304
+0.04(+1.71%)
May 08, 2024
2.660
2.660
2.600
2.630
15,294
-0.03(-1.13%)
May 07, 2024
2.660
2.670
2.640
2.660
12,895
+0.02(+0.76%)
May 06, 2024
2.620
2.650
2.620
2.640
19,626
+0.03(+1.15%)
May 03, 2024
2.620
2.660
2.590
2.610
19,592
+0.00(+0.00%)
May 02, 2024
2.570
2.630
2.570
2.610
7,998
+0.10(+3.98%)
May 01, 2024
2.560
2.600
2.500
2.510
43,956
-0.04(-1.57%)
Apr 30, 2024
2.660
2.680
2.550
2.550
68,623
-0.12(-4.49%)
Apr 29, 2024
2.620
2.700
2.620
2.670
31,344
+0.03(+1.14%)
Apr 26, 2024
2.550
2.690
2.550
2.640
18,066
+0.07(+2.72%)
Apr 25, 2024
2.560
2.610
2.550
2.570
9,959
-0.05(-1.91%)
Apr 24, 2024
2.620
2.650
2.600
2.620
31,908
-0.04(-1.50%)
Apr 23, 2024
2.670
2.710
2.640
2.660
11,658
+0.04(+1.53%)
Apr 22, 2024
2.690
2.704
2.600
2.620
30,038
-0.06(-2.24%)
Apr 19, 2024
2.810
2.850
2.610
2.680
33,923
-0.10(-3.60%)
Apr 18, 2024
2.730
2.812
2.620
2.780
51,047
+0.05(+1.83%)
Apr 17, 2024
2.680
2.800
2.630
2.730
43,927
+0.03(+1.11%)
Apr 16, 2024
2.650
2.800
2.650
2.700
33,775
-0.01(-0.37%)
Apr 15, 2024
2.740
2.880
2.660
2.710
20,789
-0.02(-0.73%)
Apr 12, 2024
2.840
2.840
2.640
2.730
25,685
-0.12(-4.21%)
Apr 11, 2024
2.720
2.960
2.720
2.850
42,504
+0.10(+3.64%)
Apr 10, 2024
2.750
2.810
2.730
2.750
21,158
-0.07(-2.48%)
Apr 09, 2024
2.820
2.900
2.710
2.820
53,492
+0.00(+0.00%)
Apr 08, 2024
2.830
2.920
2.820
2.820
37,897
-0.01(-0.35%)
Apr 05, 2024
2.830
2.900
2.820
2.830
13,379
-0.07(-2.41%)
Apr 04, 2024
2.900
2.990
2.840
2.900
12,930
-0.04(-1.36%)
Apr 03, 2024
2.940
3.000
2.920
2.940
14,596
-0.01(-0.34%)
Apr 02, 2024
3.000
3.020
2.880
2.950
19,943
-0.09(-2.96%)
Apr 01, 2024
2.970
3.110
2.936
3.040
51,672
+0.05(+1.67%)
Mar 28, 2024
2.920
3.050
2.920
2.990
22,721
+0.03(+1.01%)
Mar 27, 2024
2.950
2.980
2.910
2.960
23,702
-0.02(-0.67%)
Mar 26, 2024
3.040
3.080
2.950
2.980
27,433
-0.08(-2.61%)
Mar 25, 2024
3.020
3.120
2.969
3.060
71,431
-0.04(-1.29%)
Mar 22, 2024
3.120
3.180
2.990
3.100
42,367
-0.02(-0.64%)
Mar 21, 2024
2.990
3.160
2.980
3.120
37,057
+0.11(+3.65%)
Mar 20, 2024
3.080
3.158
2.960
3.010
73,408
-0.04(-1.31%)
Mar 19, 2024
2.960
3.210
2.960
3.050
68,459
+0.09(+3.04%)
Mar 18, 2024
2.660
3.109
2.640
2.960
116,175
+0.33(+12.55%)
Mar 15, 2024
2.650
2.740
2.600
2.630
206,103
+0.10(+3.95%)
Mar 14, 2024
2.600
2.670
2.515
2.530
95,115
-0.03(-1.17%)
Mar 13, 2024
2.720
2.810
2.560
2.560
242,341
-0.15(-5.54%)
Mar 12, 2024
2.760
2.840
2.710
2.710
56,270
-0.06(-2.17%)
Mar 11, 2024
2.790
2.850
2.760
2.770
43,053
-0.02(-0.72%)
Mar 08, 2024
2.830
2.850
2.760
2.790
26,943
-0.01(-0.36%)
Mar 07, 2024
2.800
2.874
2.790
2.800
45,668
-0.02(-0.71%)
Mar 06, 2024
2.820
2.887
2.820
2.820
28,670
-0.06(-2.08%)
Mar 05, 2024
2.800
2.890
2.800
2.880
30,019
+0.08(+2.86%)
Mar 04, 2024
2.750
2.899
2.750
2.800
37,958
+0.09(+3.32%)
Mar 01, 2024
2.820
2.915
2.670
2.710
46,764
-0.13(-4.58%)
Feb 29, 2024
2.930
3.000
2.830
2.840
16,963
-0.08(-2.74%)
Feb 28, 2024
2.900
2.965
2.900
2.920
11,567
+0.00(+0.00%)
Feb 27, 2024
2.880
3.110
2.880
2.920
54,426
+0.04(+1.39%)
Feb 26, 2024
2.810
2.932
2.810
2.880
46,950
+0.03(+1.05%)
Feb 23, 2024
2.820
2.880
2.760
2.850
31,013
-0.01(-0.35%)
Feb 22, 2024
2.740
2.970
2.740
2.860
96,780
+0.09(+3.25%)
Feb 21, 2024
3.000
3.112
2.600
2.770
184,185
-0.34(-10.93%)
Feb 20, 2024
3.050
3.110
2.970
3.110
43,833
+0.04(+1.30%)
Feb 16, 2024
3.110
3.225
3.070
3.070
10,754
-0.06(-1.92%)
Feb 15, 2024
3.180
3.200
3.090
3.130
23,404
-0.05(-1.57%)
Feb 14, 2024
3.020
3.250
3.020
3.180
17,730
+0.16(+5.30%)
Feb 13, 2024
3.060
3.189
3.010
3.020
28,191
-0.11(-3.51%)
Feb 12, 2024
3.160
3.325
3.090
3.130
49,304
-0.08(-2.49%)
Feb 09, 2024
3.000
3.340
3.000
3.210
52,346
+0.20(+6.64%)
Feb 08, 2024
3.150
3.150
3.010
3.010
75,267
-0.14(-4.44%)
Feb 07, 2024
3.160
3.240
3.150
3.150
10,200
-0.02(-0.63%)
Feb 06, 2024
3.080
3.230
3.080
3.170
24,822
+0.06(+1.93%)
Feb 05, 2024
3.140
3.175
3.100
3.110
39,138
-0.12(-3.72%)
Feb 02, 2024
3.190
3.270
3.120
3.230
25,703
-0.06(-1.82%)
Feb 01, 2024
3.340
3.340
3.200
3.290
13,711
+0.10(+3.13%)
Jan 31, 2024
3.160
3.290
3.120
3.190
23,509
-0.04(-1.24%)
Jan 30, 2024
3.170
3.250
3.170
3.230
16,087
+0.04(+1.25%)
Jan 29, 2024
3.360
3.369
3.100
3.190
44,892
-0.17(-5.06%)
Jan 26, 2024
3.350
3.400
3.155
3.360
20,539
+0.09(+2.75%)
Jan 25, 2024
3.310
3.326
3.260
3.270
22,561
-0.10(-2.97%)
Jan 24, 2024
3.100
3.370
3.090
3.370
34,716
+0.21(+6.65%)
Jan 23, 2024
3.160
3.240
3.040
3.160
34,136
-0.01(-0.32%)
Jan 22, 2024
3.050
3.240
3.010
3.170
30,308
+0.12(+3.93%)
Jan 19, 2024
3.130
3.130
3.040
3.050
32,375
-0.04(-1.29%)
Jan 18, 2024
3.190
3.190
3.050
3.090
32,846
+0.01(+0.32%)
Jan 17, 2024
3.040
3.200
3.040
3.080
18,059
-0.02(-0.65%)
Jan 16, 2024
3.090
3.270
3.073
3.100
35,590
-0.03(-0.96%)
Jan 12, 2024
3.050
3.170
3.050
3.130
15,845
+0.08(+2.62%)
Jan 11, 2024
3.190
3.190
3.000
3.050
34,246
-0.15(-4.54%)
Jan 10, 2024
3.260
3.460
3.180
3.195
23,062
-0.05(-1.39%)
Jan 09, 2024
3.280
3.450
3.180
3.240
43,014
-0.10(-2.99%)
Jan 08, 2024
3.250
3.400
3.250
3.340
23,633
+0.10(+3.09%)
Jan 05, 2024
3.210
3.440
3.170
3.240
91,557
+0.01(+0.31%)
Jan 04, 2024
3.290
3.360
3.170
3.230
52,194
-0.06(-1.82%)
Jan 03, 2024
3.620
3.620
3.195
3.290
63,460
-0.36(-9.86%)
Jan 02, 2024
3.780
3.810
3.550
3.650
68,680
-0.07(-1.88%)
Dec 29, 2023
3.500
3.810
3.310
3.720
311,632
+0.26(+7.51%)
Dec 28, 2023
3.620
3.650
3.370
3.460
162,793
-0.14(-3.89%)
Dec 27, 2023
3.260
3.630
3.260
3.600
136,570
+0.34(+10.43%)
Dec 26, 2023
3.320
3.490
3.260
3.260
48,892
-0.05(-1.51%)
Dec 22, 2023
3.480
3.590
3.280
3.310
76,808
-0.17(-4.89%)
Dec 21, 2023
3.420
3.550
3.341
3.480
45,134
+0.06(+1.75%)
Dec 20, 2023
3.460
3.465
3.230
3.420
115,823
-0.07(-2.01%)
Dec 19, 2023
3.580
3.580
3.490
3.490
91,736
-0.08(-2.24%)
Dec 18, 2023
3.640
3.740
3.570
3.570
105,750
-0.01(-0.28%)
Dec 15, 2023
3.580
3.740
3.560
3.580
87,916
+0.05(+1.42%)
Dec 14, 2023
3.470
3.790
3.470
3.530
81,887
+0.09(+2.62%)
Dec 13, 2023
3.440
3.500
3.160
3.440
98,489
+0.05(+1.47%)
Dec 12, 2023
3.260
3.444
2.980
3.390
118,390
+0.14(+4.31%)
Dec 11, 2023
2.890
3.300
2.830
3.250
238,933
+0.44(+15.66%)
Dec 08, 2023
2.800
2.890
2.750
2.810
40,846
-0.03(-1.06%)
Dec 07, 2023
2.760
2.940
2.720
2.840
51,360
+0.09(+3.27%)
Dec 06, 2023
2.710
2.780
2.680
2.750
64,748
+0.01(+0.36%)
Dec 05, 2023
2.630
2.770
2.570
2.740
103,829
+0.11(+4.18%)
Dec 04, 2023
2.670
2.785
2.530
2.630
45,129
-0.06(-2.23%)
Dec 01, 2023
2.680
2.840
2.610
2.690
123,461
+0.16(+6.32%)
Nov 30, 2023
2.500
2.550
2.420
2.530
33,423
-0.04(-1.56%)
Nov 29, 2023
2.440
2.631
2.421
2.570
60,146
+0.10(+4.05%)
Nov 28, 2023
2.400
2.510
2.400
2.470
19,806
+0.05(+2.07%)
Nov 27, 2023
2.360
2.538
2.360
2.420
61,526
-0.04(-1.63%)
Nov 24, 2023
2.400
2.460
2.320
2.460
30,608
+0.08(+3.36%)
Nov 22, 2023
2.340
2.460
2.306
2.380
52,110
+0.08(+3.48%)
Nov 21, 2023
2.370
2.387
2.300
2.300
30,825
-0.05(-2.13%)
Nov 20, 2023
2.270
2.400
2.200
2.350
52,887
+0.04(+1.73%)
Nov 17, 2023
2.200
2.350
2.150
2.310
201,371
+0.11(+5.00%)
Nov 16, 2023
2.300
2.350
2.040
2.200
166,456
-0.10(-4.35%)
Nov 15, 2023
2.260
2.410
2.220
2.300
84,004
+0.07(+3.14%)
Nov 14, 2023
2.240
2.300
2.200
2.230
89,020
+0.05(+2.29%)
Nov 13, 2023
2.420
2.440
2.140
2.180
254,085
-0.24(-10.10%)
Nov 10, 2023
2.730
2.832
2.100
2.425
300,970
-0.39(-13.70%)
Nov 09, 2023
2.840
2.960
2.810
2.810
78,643
-0.08(-2.77%)
Nov 08, 2023
2.900
2.980
2.860
2.890
25,035
+0.01(+0.35%)
Nov 07, 2023
2.940
3.000
2.880
2.880
19,087
-0.08(-2.70%)
Nov 06, 2023
2.950
3.020
2.910
2.960
37,487
+0.06(+2.07%)
Nov 03, 2023
2.840
2.982
2.840
2.900
68,017
+0.06(+2.11%)
Nov 02, 2023
2.810
2.870
2.770
2.840
49,265
+0.07(+2.53%)
Nov 01, 2023
2.900
2.910
2.750
2.770
35,239
-0.14(-4.81%)
Oct 31, 2023
2.750
2.930
2.700
2.910
45,481
+0.24(+8.99%)
Oct 30, 2023
2.680
2.720
2.660
2.670
58,440
+0.00(+0.00%)
Oct 27, 2023
2.720
2.800
2.660
2.670
85,980
-0.08(-2.91%)
Oct 26, 2023
2.790
2.830
2.710
2.750
24,586
-0.11(-3.85%)
Oct 25, 2023
2.840
2.920
2.710
2.860
53,506
+0.04(+1.42%)
Oct 24, 2023
2.800
2.908
2.770
2.820
49,895
-0.06(-2.08%)
Oct 23, 2023
2.760
2.920
2.760
2.880
28,942
+0.07(+2.49%)
Oct 20, 2023
2.940
2.980
2.795
2.810
30,842
-0.18(-6.02%)
Oct 19, 2023
2.770
3.049
2.760
2.990
83,110
+0.22(+7.94%)
Oct 18, 2023
2.840
2.870
2.740
2.770
25,137
-0.07(-2.46%)
Oct 17, 2023
2.790
2.880
2.790
2.840
28,037
+0.05(+1.79%)
Oct 16, 2023
2.800
2.893
2.790
2.790
34,266
-0.01(-0.36%)
Oct 13, 2023
2.790
2.850
2.780
2.800
19,010
-0.02(-0.71%)
Oct 12, 2023
2.830
2.980
2.750
2.820
51,843
+0.00(+0.00%)
Oct 11, 2023
2.880
2.990
2.800
2.820
66,230
-0.10(-3.42%)
Oct 10, 2023
2.940
3.007
2.850
2.920
28,660
-0.02(-0.68%)
Oct 09, 2023
3.000
3.040
2.826
2.940
39,186
-0.01(-0.34%)
Oct 06, 2023
2.940
3.040
2.790
2.950
75,131
+0.00(+0.00%)
Oct 05, 2023
3.190
3.190
2.930
2.950
36,512
-0.18(-5.75%)
Oct 04, 2023
2.980
3.200
2.890
3.130
68,919
+0.24(+8.30%)
Oct 03, 2023
3.070
3.070
2.800
2.890
42,288
-0.18(-5.86%)
Oct 02, 2023
2.960
3.070
2.760
3.070
51,651
+0.12(+4.07%)
Sep 29, 2023
3.000
3.130
2.870
2.950
32,256
+0.03(+1.03%)
Sep 28, 2023
2.850
3.027
2.750
2.920
87,281
+0.04(+1.39%)
Sep 27, 2023
2.700
2.910
2.700
2.880
87,874
+0.17(+6.27%)
Sep 26, 2023
2.750
2.750
2.670
2.710
53,799
-0.07(-2.52%)
Sep 25, 2023
2.770
2.790
2.750
2.780
35,142
+0.01(+0.36%)
Sep 22, 2023
2.850
2.870
2.680
2.770
188,544
+0.02(+0.73%)
Sep 21, 2023
2.770
2.960
2.710
2.750
91,003
-0.12(-4.18%)
Sep 20, 2023
2.980
3.050
2.840
2.870
82,418
-0.03(-1.03%)
Sep 19, 2023
3.000
3.220
2.900
2.900
174,067
-0.03(-1.02%)
Sep 18, 2023
3.080
3.249
2.920
2.930
72,628
-0.11(-3.62%)
Sep 15, 2023
3.170
3.230
3.030
3.040
116,863
-0.15(-4.70%)
Sep 14, 2023
3.200
3.280
3.150
3.190
71,664
+0.01(+0.31%)
Sep 13, 2023
3.190
3.260
3.160
3.180
130,330
-0.01(-0.31%)
Sep 12, 2023
3.190
3.250
3.160
3.190
51,170
-0.01(-0.31%)
Sep 11, 2023
3.170
3.230
3.160
3.200
58,960
+0.03(+0.95%)
Sep 08, 2023
3.230
3.300
3.160
3.170
65,372
-0.07(-2.16%)
Sep 07, 2023
3.220
3.270
3.210
3.240
38,235
-0.02(-0.61%)
Sep 06, 2023
3.310
3.350
3.230
3.260
41,308
-0.07(-2.10%)
Sep 05, 2023
3.320
3.440
3.315
3.330
62,369
-0.01(-0.30%)
Sep 01, 2023
3.430
3.475
3.300
3.340
76,929
-0.04(-1.18%)
Aug 31, 2023
3.570
3.600
3.380
3.380
52,686
-0.13(-3.70%)
Aug 30, 2023
3.340
3.550
3.300
3.510
108,103
+0.17(+5.09%)
Aug 29, 2023
3.270
3.380
3.250
3.340
63,796
+0.04(+1.21%)
Aug 28, 2023
3.180
3.348
3.180
3.300
69,356
+0.12(+3.77%)
Aug 25, 2023
3.260
3.309
3.150
3.180
132,051
-0.05(-1.55%)
Aug 24, 2023
3.420
3.472
3.210
3.230
156,386
-0.21(-6.10%)
Aug 23, 2023
3.450
3.490
3.353
3.440
22,841
-0.01(-0.29%)
Aug 22, 2023
3.460
3.506
3.320
3.450
88,121
-0.06(-1.71%)
Aug 21, 2023
3.440
3.600
3.440
3.510
101,225
-0.02(-0.57%)
Aug 18, 2023
3.410
3.600
3.410
3.530
80,950
+0.00(+0.00%)
Aug 17, 2023
3.600
3.640
3.410
3.530
177,182
-0.11(-3.02%)
Aug 16, 2023
3.740
3.773
3.640
3.640
62,049
-0.09(-2.41%)
Aug 15, 2023
3.820
3.905
3.670
3.730
115,234
-0.15(-3.87%)
Aug 14, 2023
3.770
3.900
3.700
3.880
110,943
+0.10(+2.65%)
Aug 11, 2023
3.930
4.070
3.600
3.780
92,083
-0.19(-4.79%)
Aug 10, 2023
3.940
4.040
3.920
3.970
47,124
-0.08(-1.98%)
Aug 09, 2023
4.000
4.090
3.910
4.050
22,333
+0.04(+1.00%)
Aug 08, 2023
3.960
4.090
3.814
4.010
47,446
+0.05(+1.26%)
Aug 07, 2023
3.830
4.045
3.830
3.960
25,423
+0.13(+3.39%)
Aug 04, 2023
3.920
3.990
3.825
3.830
48,775
-0.07(-1.79%)
Aug 03, 2023
4.000
4.120
3.850
3.900
44,028
-0.13(-3.23%)
Aug 02, 2023
4.130
4.190
4.030
4.030
26,890
-0.14(-3.36%)
Aug 01, 2023
3.960
4.220
3.900
4.170
56,503
+0.21(+5.30%)
Jul 31, 2023
3.980
4.120
3.960
3.960
45,370
-0.04(-1.00%)
Jul 28, 2023
4.110
4.200
3.970
4.000
39,292
-0.08(-1.96%)
Jul 27, 2023
4.150
4.240
4.080
4.080
36,578
-0.13(-3.09%)
Jul 26, 2023
4.170
4.230
4.170
4.210
14,908
+0.05(+1.20%)
Jul 25, 2023
4.180
4.270
4.090
4.160
47,504
-0.01(-0.24%)
Jul 24, 2023
4.190
4.240
4.020
4.170
50,468
+0.02(+0.48%)
Jul 21, 2023
4.160
4.231
4.140
4.150
18,737
-0.03(-0.72%)
Jul 20, 2023
4.100
4.290
4.091
4.180
52,815
-0.05(-1.18%)
Jul 19, 2023
4.100
4.280
4.047
4.230
58,659
+0.16(+3.93%)
Jul 18, 2023
4.090
4.200
3.950
4.070
44,488
-0.08(-1.93%)
Jul 17, 2023
4.040
4.229
3.940
4.150
60,921
+0.21(+5.33%)
Jul 14, 2023
3.960
4.045
3.900
3.940
45,817
-0.11(-2.72%)
Jul 13, 2023
4.130
4.180
4.000
4.050
45,909
-0.05(-1.22%)
Jul 12, 2023
3.960
4.200
3.950
4.100
55,987
+0.14(+3.54%)
Jul 11, 2023
3.850
4.050
3.850
3.960
29,033
+0.03(+0.76%)
Jul 10, 2023
3.910
4.037
3.890
3.930
20,480
+0.04(+1.03%)
Jul 07, 2023
3.910
4.080
3.875
3.890
63,192
-0.12(-2.99%)
Jul 06, 2023
3.920
4.060
3.900
4.010
29,341
+0.12(+3.08%)
Jul 05, 2023
3.920
3.970
3.890
3.890
20,338
-0.09(-2.26%)
Jul 03, 2023
3.810
4.010
3.810
3.980
62,241
+0.10(+2.58%)
Jun 30, 2023
3.930
4.005
3.860
3.880
35,229
-0.09(-2.27%)
Jun 29, 2023
3.900
4.040
3.870
3.970
50,921
+0.07(+1.79%)
Jun 28, 2023
3.910
3.990
3.880
3.900
27,232
-0.09(-2.26%)
Jun 27, 2023
3.970
3.990
3.870
3.990
53,091
-0.01(-0.25%)
Jun 26, 2023
3.990
4.080
3.910
4.000
34,668
-0.04(-1.11%)
Jun 23, 2023
4.050
4.150
4.030
4.045
23,438
-0.08(-1.82%)
Jun 22, 2023
3.980
4.200
3.935
4.120
76,367
+0.14(+3.52%)
Jun 21, 2023
4.000
4.030
3.900
3.980
119,846
-0.02(-0.50%)
Jun 20, 2023
3.960
4.050
3.900
4.000
100,352
+0.00(+0.00%)
Jun 16, 2023
4.000
4.200
3.960
4.000
90,484
-0.04(-0.99%)
Jun 15, 2023
3.880
4.060
3.880
4.040
96,271
+0.10(+2.54%)
Jun 14, 2023
3.920
4.010
3.860
3.940
82,945
-0.05(-1.25%)
Jun 13, 2023
3.830
4.000
3.640
3.990
117,995
+0.15(+3.91%)
Jun 12, 2023
3.910
3.970
3.760
3.840
63,010
-0.06(-1.54%)
Jun 09, 2023
3.840
3.940
3.700
3.900
55,116
+0.11(+2.90%)
Jun 08, 2023
3.910
3.998
3.710
3.790
59,152
-0.19(-4.77%)
Jun 07, 2023
3.800
4.040
3.800
3.980
72,131
+0.17(+4.46%)
Jun 06, 2023
3.420
3.820
3.404
3.810
106,563
+0.39(+11.40%)
Jun 05, 2023
3.600
3.600
3.390
3.420
41,432
-0.21(-5.79%)
Jun 02, 2023
3.350
3.680
3.350
3.630
102,690
+0.29(+8.68%)
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.