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
The Real Good Food Company, Inc. - Class A Common Stock
(NQ:
RGF
)
0.5605
+0.0105 (+1.91%)
Streaming Delayed Price
Updated: 10:59 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
0.5500
0.5700
0.5031
0.5500
81,797
-0.00(-0.25%)
May 21, 2024
0.6000
0.6000
0.5111
0.5514
307,172
-0.04(-6.62%)
May 20, 2024
0.6000
0.6400
0.5600
0.5905
177,066
-0.02(-3.20%)
May 17, 2024
0.5200
0.6400
0.4958
0.6100
696,335
+0.09(+16.63%)
May 16, 2024
0.4425
0.5326
0.4361
0.5230
213,326
+0.08(+18.09%)
May 15, 2024
0.4250
0.4698
0.4011
0.4429
201,060
-0.00(-0.38%)
May 14, 2024
0.3750
0.4800
0.3750
0.4446
890,937
+0.08(+23.16%)
May 13, 2024
0.4400
0.4690
0.3500
0.3610
1,487,823
-0.08(-18.55%)
May 10, 2024
0.4670
0.4825
0.4150
0.4432
793,806
-0.03(-7.28%)
May 09, 2024
0.5220
0.5812
0.4500
0.4780
760,867
-0.06(-10.92%)
May 08, 2024
0.6000
0.6198
0.5110
0.5366
501,050
-0.07(-11.20%)
May 07, 2024
0.7500
0.7600
0.5000
0.6043
2,099,598
-0.18(-23.40%)
May 06, 2024
0.8039
0.8200
0.7500
0.7889
831,745
-0.06(-7.19%)
May 03, 2024
0.6200
0.8800
0.6094
0.8500
4,261,928
+0.23(+37.32%)
May 02, 2024
0.5145
0.8548
0.4900
0.6190
10,139,081
+0.13(+26.33%)
May 01, 2024
0.2751
0.5000
0.2751
0.4900
4,633,546
+0.21(+72.78%)
Apr 30, 2024
0.2500
0.2900
0.2466
0.2836
293,204
+0.03(+13.35%)
Apr 29, 2024
0.2730
0.2800
0.2499
0.2502
334,584
-0.01(-3.51%)
Apr 26, 2024
0.2414
0.2800
0.2400
0.2593
286,335
+0.03(+11.48%)
Apr 25, 2024
0.2550
0.2699
0.2120
0.2326
853,678
-0.02(-6.96%)
Apr 24, 2024
0.2800
0.2988
0.2412
0.2500
563,229
-0.03(-10.39%)
Apr 23, 2024
0.3057
0.3200
0.2649
0.2790
422,292
-0.03(-9.65%)
Apr 22, 2024
0.3240
0.3240
0.3040
0.3088
345,656
+0.00(+0.92%)
Apr 19, 2024
0.3050
0.3300
0.2950
0.3060
345,863
+0.01(+2.00%)
Apr 18, 2024
0.3200
0.3241
0.2812
0.3000
817,371
-0.02(-6.25%)
Apr 17, 2024
0.3600
0.3600
0.3200
0.3200
658,984
-0.03(-8.20%)
Apr 16, 2024
0.3492
0.3800
0.3300
0.3486
266,556
-0.01(-3.17%)
Apr 15, 2024
0.3500
0.3699
0.3400
0.3600
398,704
+0.00(+0.45%)
Apr 12, 2024
0.3790
0.3799
0.3450
0.3584
538,381
-0.00(-0.44%)
Apr 11, 2024
0.3610
0.3800
0.3430
0.3600
172,846
+0.01(+2.30%)
Apr 10, 2024
0.3700
0.3700
0.3433
0.3519
87,257
+0.00(+0.54%)
Apr 09, 2024
0.3757
0.3758
0.3316
0.3500
321,103
-0.01(-2.23%)
Apr 08, 2024
0.3800
0.3800
0.3520
0.3580
113,717
-0.00(-1.10%)
Apr 05, 2024
0.3790
0.3800
0.3516
0.3620
296,519
-0.01(-2.16%)
Apr 04, 2024
0.3870
0.3870
0.3650
0.3700
126,644
-0.01(-1.60%)
Apr 03, 2024
0.3700
0.3896
0.3705
0.3760
52,711
+0.00(+1.18%)
Apr 02, 2024
0.3636
0.3800
0.3500
0.3716
153,775
+0.01(+2.09%)
Apr 01, 2024
0.3724
0.3800
0.3600
0.3640
124,156
+0.00(+0.83%)
Mar 28, 2024
0.3840
0.3900
0.3512
0.3610
245,501
-0.01(-3.71%)
Mar 27, 2024
0.3759
0.4000
0.3635
0.3749
272,675
+0.01(+2.01%)
Mar 26, 2024
0.3896
0.3999
0.3600
0.3675
212,569
-0.02(-5.67%)
Mar 25, 2024
0.3600
0.4296
0.3570
0.3896
1,240,045
+0.06(+17.35%)
Mar 22, 2024
0.3200
0.3398
0.3007
0.3320
508,307
+0.00(+1.22%)
Mar 21, 2024
0.3161
0.3280
0.3151
0.3280
584,141
+0.01(+2.50%)
Mar 20, 2024
0.4360
0.4360
0.3100
0.3200
1,926,212
-0.10(-23.44%)
Mar 19, 2024
0.4936
0.4936
0.4125
0.4180
876,014
-0.03(-6.07%)
Mar 18, 2024
0.4600
0.5300
0.4420
0.4450
267,916
-0.00(-0.07%)
Mar 15, 2024
0.4790
0.5000
0.3921
0.4453
600,777
-0.03(-7.04%)
Mar 14, 2024
0.5862
0.5887
0.4400
0.4790
604,543
-0.06(-11.02%)
Mar 13, 2024
0.5690
0.5999
0.5350
0.5383
182,468
-0.01(-2.48%)
Mar 12, 2024
0.6100
0.6500
0.5510
0.5520
943,067
-0.03(-4.83%)
Mar 11, 2024
0.7000
0.7000
0.5000
0.5800
1,755,067
-0.11(-15.94%)
Mar 08, 2024
0.9800
0.9899
0.6700
0.6900
2,065,807
-0.27(-28.12%)
Mar 07, 2024
1.020
1.040
0.9600
0.9600
171,895
-0.06(-5.88%)
Mar 06, 2024
1.050
1.050
1.010
1.020
48,999
-0.02(-1.92%)
Mar 05, 2024
1.010
1.070
1.010
1.040
83,215
+0.01(+0.97%)
Mar 04, 2024
1.090
1.099
1.010
1.030
224,207
-0.07(-6.36%)
Mar 01, 2024
1.190
1.190
1.070
1.100
740,247
-0.06(-5.17%)
Feb 29, 2024
1.240
1.250
1.150
1.160
221,871
-0.05(-4.13%)
Feb 28, 2024
1.200
1.250
1.150
1.210
163,882
+0.01(+0.83%)
Feb 27, 2024
1.190
1.230
1.180
1.200
54,958
-0.01(-0.83%)
Feb 26, 2024
1.240
1.240
1.180
1.210
79,258
-0.01(-0.82%)
Feb 23, 2024
1.230
1.250
1.200
1.220
122,876
+0.00(+0.00%)
Feb 22, 2024
1.220
1.242
1.200
1.220
58,833
+0.00(+0.00%)
Feb 21, 2024
1.280
1.317
1.200
1.220
55,175
-0.03(-2.40%)
Feb 20, 2024
1.310
1.310
1.220
1.250
41,129
-0.01(-0.79%)
Feb 16, 2024
1.270
1.300
1.180
1.260
125,444
-0.01(-1.18%)
Feb 15, 2024
1.240
1.340
1.200
1.275
183,734
+0.04(+3.66%)
Feb 14, 2024
1.250
1.250
1.200
1.230
20,210
+0.00(+0.00%)
Feb 13, 2024
1.210
1.260
1.150
1.230
47,606
-0.01(-0.81%)
Feb 12, 2024
1.310
1.350
1.190
1.240
168,495
-0.05(-3.88%)
Feb 09, 2024
1.300
1.319
1.260
1.290
42,149
+0.00(+0.00%)
Feb 08, 2024
1.290
1.320
1.270
1.290
97,797
+0.00(+0.00%)
Feb 07, 2024
1.230
1.290
1.210
1.290
65,510
+0.09(+7.50%)
Feb 06, 2024
1.150
1.220
1.110
1.200
139,524
+0.08(+7.14%)
Feb 05, 2024
1.180
1.180
1.100
1.120
95,458
-0.06(-5.08%)
Feb 02, 2024
1.170
1.190
1.160
1.180
46,456
+0.00(+0.00%)
Feb 01, 2024
1.160
1.230
1.160
1.180
425,734
+0.02(+1.72%)
Jan 31, 2024
1.220
1.260
1.160
1.160
110,816
-0.07(-5.69%)
Jan 30, 2024
1.150
1.320
1.150
1.230
1,376,933
+0.08(+6.96%)
Jan 29, 2024
1.180
1.230
1.150
1.150
310,941
-0.04(-3.36%)
Jan 26, 2024
1.200
1.240
1.180
1.190
107,562
-0.01(-0.83%)
Jan 25, 2024
1.210
1.235
1.150
1.200
169,789
-0.01(-0.83%)
Jan 24, 2024
1.190
1.225
1.190
1.210
236,296
+0.01(+0.83%)
Jan 23, 2024
1.200
1.230
1.170
1.200
45,099
-0.01(-0.41%)
Jan 22, 2024
1.240
1.250
1.173
1.205
158,231
-0.00(-0.41%)
Jan 19, 2024
1.210
1.270
1.160
1.210
121,464
-0.02(-1.63%)
Jan 18, 2024
1.280
1.310
1.210
1.230
84,743
-0.08(-6.11%)
Jan 17, 2024
1.310
1.410
1.190
1.310
137,113
+0.03(+2.34%)
Jan 16, 2024
1.410
1.460
1.250
1.280
408,100
-0.16(-11.11%)
Jan 12, 2024
1.420
1.490
1.400
1.440
125,335
+0.00(+0.00%)
Jan 11, 2024
1.500
1.530
1.440
1.440
310,077
-0.07(-4.64%)
Jan 10, 2024
1.480
1.560
1.480
1.510
99,074
+0.03(+2.03%)
Jan 09, 2024
1.560
1.590
1.480
1.480
105,465
-0.07(-4.52%)
Jan 08, 2024
1.590
1.610
1.530
1.550
132,960
-0.02(-1.27%)
Jan 05, 2024
1.550
1.600
1.535
1.570
57,644
+0.02(+1.29%)
Jan 04, 2024
1.520
1.630
1.480
1.550
153,694
-0.05(-3.13%)
Jan 03, 2024
1.510
1.635
1.480
1.600
218,455
+0.01(+0.63%)
Jan 02, 2024
1.500
1.609
1.500
1.590
102,793
+0.07(+4.61%)
Dec 29, 2023
1.470
1.520
1.410
1.520
510,779
+0.06(+4.11%)
Dec 28, 2023
1.450
1.510
1.410
1.460
177,321
+0.00(+0.00%)
Dec 27, 2023
1.500
1.600
1.410
1.460
332,992
-0.06(-3.95%)
Dec 26, 2023
1.570
1.751
1.420
1.520
153,814
-0.09(-5.59%)
Dec 22, 2023
1.660
1.820
1.550
1.610
366,142
+0.06(+3.87%)
Dec 21, 2023
1.680
1.680
1.520
1.550
139,598
-0.08(-4.91%)
Dec 20, 2023
1.570
1.650
1.510
1.630
168,060
+0.12(+7.95%)
Dec 19, 2023
1.520
1.610
1.400
1.510
384,553
+0.06(+4.14%)
Dec 18, 2023
1.600
1.650
1.430
1.450
154,690
-0.11(-7.05%)
Dec 15, 2023
1.540
1.650
1.500
1.560
313,158
+0.08(+5.41%)
Dec 14, 2023
1.470
1.540
1.410
1.480
186,718
+0.01(+0.68%)
Dec 13, 2023
1.510
1.540
1.370
1.470
275,833
-0.08(-5.16%)
Dec 12, 2023
1.690
1.690
1.530
1.550
301,122
-0.10(-6.06%)
Dec 11, 2023
1.650
1.710
1.600
1.650
68,895
+0.00(+0.00%)
Dec 08, 2023
1.610
1.680
1.600
1.650
92,100
-0.01(-0.60%)
Dec 07, 2023
1.700
1.700
1.570
1.660
522,208
-0.02(-1.19%)
Dec 06, 2023
1.760
1.770
1.640
1.680
75,293
-0.04(-2.33%)
Dec 05, 2023
1.760
1.800
1.700
1.720
93,393
-0.07(-3.91%)
Dec 04, 2023
1.830
1.840
1.760
1.790
216,978
-0.06(-3.24%)
Dec 01, 2023
1.880
1.920
1.810
1.850
338,041
-0.05(-2.63%)
Nov 30, 2023
1.990
2.095
1.860
1.900
113,376
-0.06(-3.06%)
Nov 29, 2023
1.960
2.000
1.900
1.960
119,548
+0.11(+5.95%)
Nov 28, 2023
1.840
1.920
1.840
1.850
111,399
-0.02(-1.07%)
Nov 27, 2023
1.900
1.970
1.825
1.870
72,846
-0.01(-0.53%)
Nov 24, 2023
1.850
1.920
1.779
1.880
136,557
+0.18(+10.59%)
Nov 22, 2023
1.680
1.750
1.620
1.700
85,390
+0.01(+0.59%)
Nov 21, 2023
1.890
1.930
1.690
1.690
71,360
-0.19(-10.11%)
Nov 20, 2023
1.960
1.969
1.850
1.880
64,376
-0.05(-2.59%)
Nov 17, 2023
1.950
1.980
1.880
1.930
124,028
+0.00(+0.00%)
Nov 16, 2023
1.950
1.970
1.900
1.930
132,361
+0.00(+0.00%)
Nov 15, 2023
1.850
1.993
1.850
1.930
78,902
+0.02(+1.05%)
Nov 14, 2023
1.920
2.039
1.700
1.910
229,133
+0.11(+6.11%)
Nov 13, 2023
1.710
1.900
1.710
1.800
141,226
+0.01(+0.56%)
Nov 10, 2023
1.810
1.940
1.440
1.790
480,507
+0.10(+5.92%)
Nov 09, 2023
1.800
1.850
1.640
1.690
174,746
-0.09(-5.06%)
Nov 08, 2023
1.880
1.897
1.760
1.780
41,132
-0.10(-5.32%)
Nov 07, 2023
1.600
2.000
1.580
1.880
210,315
+0.22(+13.25%)
Nov 06, 2023
2.340
2.350
1.504
1.660
1,012,496
-0.58(-25.89%)
Nov 03, 2023
2.400
2.400
2.200
2.240
58,674
-0.01(-0.44%)
Nov 02, 2023
2.240
2.319
2.200
2.250
109,974
-0.05(-2.17%)
Nov 01, 2023
2.320
2.330
2.256
2.300
11,205
-0.04(-1.71%)
Oct 31, 2023
2.550
2.550
2.198
2.340
170,310
-0.15(-6.02%)
Oct 30, 2023
2.380
2.600
2.380
2.490
87,595
+0.11(+4.62%)
Oct 27, 2023
2.470
2.590
2.370
2.380
109,256
+0.01(+0.42%)
Oct 26, 2023
2.580
2.590
2.350
2.370
124,969
-0.10(-4.05%)
Oct 25, 2023
2.490
2.750
2.450
2.470
781,618
+0.07(+2.92%)
Oct 24, 2023
2.390
2.440
2.350
2.400
255,142
+0.01(+0.42%)
Oct 23, 2023
2.390
2.400
2.350
2.390
130,423
+0.02(+0.84%)
Oct 20, 2023
2.390
2.400
2.320
2.370
328,597
+0.01(+0.42%)
Oct 19, 2023
2.350
2.400
2.350
2.360
61,485
+0.00(+0.00%)
Oct 18, 2023
2.440
2.440
2.340
2.360
170,603
+0.01(+0.43%)
Oct 17, 2023
2.290
2.430
2.165
2.350
322,457
-0.03(-1.26%)
Oct 16, 2023
2.350
2.450
2.310
2.380
162,732
+0.08(+3.48%)
Oct 13, 2023
2.240
2.375
2.200
2.300
158,443
+0.09(+4.07%)
Oct 12, 2023
2.100
2.220
2.095
2.210
1,268,253
+0.00(+0.00%)
Oct 11, 2023
2.450
2.510
2.110
2.210
332,541
-0.89(-28.71%)
Oct 10, 2023
3.250
3.300
3.000
3.100
122,300
-0.15(-4.62%)
Oct 09, 2023
3.250
3.350
3.200
3.250
19,607
-0.10(-2.99%)
Oct 06, 2023
3.280
3.350
3.260
3.350
9,857
+0.04(+1.21%)
Oct 05, 2023
3.350
3.350
3.290
3.310
4,818
-0.01(-0.30%)
Oct 04, 2023
3.384
3.390
3.291
3.320
8,449
-0.07(-2.06%)
Oct 03, 2023
3.460
3.570
3.290
3.390
14,047
-0.01(-0.29%)
Oct 02, 2023
3.310
3.415
3.300
3.400
11,788
+0.05(+1.49%)
Sep 29, 2023
3.360
3.475
3.330
3.350
6,483
-0.05(-1.47%)
Sep 28, 2023
3.350
3.440
3.350
3.400
11,164
-0.05(-1.45%)
Sep 27, 2023
3.410
3.475
3.400
3.450
12,797
-0.05(-1.43%)
Sep 26, 2023
3.620
3.679
3.454
3.500
12,837
-0.03(-0.85%)
Sep 25, 2023
3.560
3.550
3.500
3.530
24,193
-0.11(-3.02%)
Sep 22, 2023
3.730
3.750
3.600
3.640
42,953
-0.20(-5.21%)
Sep 21, 2023
3.910
3.930
3.700
3.840
18,573
-0.01(-0.26%)
Sep 20, 2023
3.950
4.000
3.840
3.850
35,288
-0.08(-2.04%)
Sep 19, 2023
3.930
4.130
3.840
3.930
185,866
-0.01(-0.25%)
Sep 18, 2023
4.080
4.171
3.840
3.940
129,327
-0.06(-1.50%)
Sep 15, 2023
3.990
4.020
3.931
4.000
125,521
+0.00(+0.00%)
Sep 14, 2023
4.000
4.000
3.930
4.000
35,058
+0.09(+2.30%)
Sep 13, 2023
3.940
4.010
3.850
3.910
17,177
-0.09(-2.25%)
Sep 12, 2023
4.000
4.070
3.930
4.000
12,822
-0.08(-1.84%)
Sep 11, 2023
4.200
4.338
3.860
4.075
77,457
-0.12(-2.98%)
Sep 08, 2023
4.330
4.330
4.055
4.200
34,031
+0.06(+1.45%)
Sep 07, 2023
4.300
4.300
4.130
4.140
10,181
-0.11(-2.59%)
Sep 06, 2023
4.230
4.250
4.100
4.250
40,052
+0.04(+0.95%)
Sep 05, 2023
4.050
4.290
4.050
4.210
112,861
+0.21(+5.25%)
Sep 01, 2023
3.980
4.110
3.980
4.000
7,806
+0.06(+1.52%)
Aug 31, 2023
3.950
4.100
3.860
3.940
31,078
-0.04(-1.01%)
Aug 30, 2023
3.920
4.070
3.920
3.980
27,268
-0.01(-0.25%)
Aug 29, 2023
4.080
4.150
3.930
3.990
138,819
-0.21(-5.00%)
Aug 28, 2023
4.050
4.330
4.050
4.200
45,373
+0.06(+1.33%)
Aug 25, 2023
4.130
4.250
4.010
4.145
208,040
+0.10(+2.60%)
Aug 24, 2023
4.380
4.380
3.940
4.040
3,527,636
-0.31(-7.14%)
Aug 23, 2023
4.310
4.390
4.200
4.351
39,221
+0.14(+3.34%)
Aug 22, 2023
4.190
4.265
4.180
4.210
3,407
-0.04(-0.94%)
Aug 21, 2023
4.300
4.350
4.129
4.250
30,220
+0.00(+0.00%)
Aug 18, 2023
4.270
4.670
4.070
4.250
80,220
+0.08(+2.04%)
Aug 17, 2023
4.280
4.280
4.090
4.165
30,913
-0.08(-2.00%)
Aug 16, 2023
4.210
4.389
4.170
4.250
38,633
+0.09(+2.16%)
Aug 15, 2023
4.040
4.292
4.040
4.160
41,763
+0.03(+0.73%)
Aug 14, 2023
4.280
4.300
4.090
4.130
95,397
+0.03(+0.73%)
Aug 11, 2023
4.210
4.700
4.050
4.100
207,202
-0.05(-1.20%)
Aug 10, 2023
4.120
4.350
4.120
4.150
88,125
+0.05(+1.22%)
Aug 09, 2023
4.370
4.380
4.100
4.100
22,629
-0.12(-2.84%)
Aug 08, 2023
4.428
4.428
4.120
4.220
30,644
+0.02(+0.48%)
Aug 07, 2023
4.250
4.370
4.030
4.200
39,016
+0.09(+2.19%)
Aug 04, 2023
4.070
4.330
4.000
4.110
18,063
-0.09(-2.14%)
Aug 03, 2023
4.100
4.336
4.067
4.200
16,493
+0.07(+1.69%)
Aug 02, 2023
4.050
4.255
4.000
4.130
306,348
+0.11(+2.73%)
Aug 01, 2023
4.160
4.255
4.020
4.020
3,470
-0.18(-4.28%)
Jul 31, 2023
4.420
4.500
4.200
4.200
26,276
-0.17(-3.89%)
Jul 28, 2023
4.240
4.430
4.240
4.370
4,678
-0.07(-1.57%)
Jul 27, 2023
4.130
4.440
4.130
4.440
10,987
+0.20(+4.71%)
Jul 26, 2023
4.120
4.250
4.110
4.240
7,595
+0.04(+0.95%)
Jul 25, 2023
4.080
4.250
4.080
4.200
9,656
+0.15(+3.70%)
Jul 24, 2023
4.200
4.300
4.000
4.050
17,099
-0.10(-2.41%)
Jul 21, 2023
4.300
4.350
4.150
4.150
13,177
-0.15(-3.49%)
Jul 20, 2023
4.310
4.366
4.190
4.300
32,023
-0.04(-0.92%)
Jul 19, 2023
4.270
4.370
4.240
4.340
7,409
+0.09(+2.12%)
Jul 18, 2023
4.260
4.310
4.170
4.250
9,450
+0.00(+0.00%)
Jul 17, 2023
4.200
4.280
4.160
4.250
12,124
-0.01(-0.23%)
Jul 14, 2023
4.260
4.390
4.260
4.260
7,931
-0.06(-1.39%)
Jul 13, 2023
4.380
4.500
4.320
4.320
31,316
-0.01(-0.23%)
Jul 12, 2023
4.430
4.500
4.300
4.330
24,695
-0.03(-0.69%)
Jul 11, 2023
4.560
4.570
4.300
4.360
48,286
-0.20(-4.39%)
Jul 10, 2023
5.090
5.170
4.560
4.560
56,213
-0.34(-6.94%)
Jul 07, 2023
3.750
5.210
3.750
4.900
203,993
+1.25(+34.25%)
Jul 06, 2023
3.560
3.690
3.560
3.650
5,062
-0.05(-1.35%)
Jul 05, 2023
3.580
3.990
3.470
3.700
15,879
+0.05(+1.37%)
Jul 03, 2023
3.370
3.660
3.280
3.650
17,954
+0.18(+5.19%)
Jun 30, 2023
3.860
4.040
3.470
3.470
37,418
-0.38(-9.87%)
Jun 29, 2023
3.680
3.851
3.535
3.850
11,967
+0.20(+5.48%)
Jun 28, 2023
3.300
3.670
3.300
3.650
15,699
+0.29(+8.63%)
Jun 27, 2023
3.440
3.630
3.360
3.360
86,659
-0.18(-5.08%)
Jun 26, 2023
3.210
3.540
3.210
3.540
12,250
+0.34(+10.62%)
Jun 23, 2023
3.170
3.280
3.160
3.200
5,346
+0.00(+0.00%)
Jun 22, 2023
3.300
3.300
3.180
3.200
7,540
+0.04(+1.27%)
Jun 21, 2023
3.270
3.270
3.110
3.160
27,523
-0.07(-2.17%)
Jun 20, 2023
3.350
3.377
3.230
3.230
8,468
-0.06(-1.82%)
Jun 16, 2023
3.350
3.450
3.290
3.290
20,703
-0.06(-1.79%)
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.