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
Embark Technology, Inc. - Common Stock
(NQ:
EMBK
)
2.880
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 1, 2023
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 31, 2023
2.780
2.820
2.750
2.790
734,373
+0.00(+0.00%)
May 30, 2023
2.780
2.800
2.651
2.790
510,773
+0.01(+0.36%)
May 26, 2023
2.780
2.820
2.780
2.780
655,512
-0.16(-5.44%)
May 25, 2023
3.010
3.040
2.930
2.940
157,280
-0.07(-2.33%)
May 24, 2023
3.050
3.100
2.940
3.010
101,134
-0.04(-1.31%)
May 23, 2023
2.970
3.170
2.970
3.050
117,641
+0.03(+0.99%)
May 22, 2023
2.950
3.060
2.940
3.020
157,390
+0.06(+2.03%)
May 19, 2023
3.050
3.100
2.880
2.960
155,081
-0.06(-1.99%)
May 18, 2023
3.090
3.190
2.950
3.020
226,954
+0.04(+1.34%)
May 17, 2023
2.850
2.990
2.830
2.980
176,096
+0.13(+4.56%)
May 16, 2023
2.850
2.950
2.810
2.850
117,925
-0.02(-0.70%)
May 15, 2023
2.860
2.900
2.740
2.870
85,280
-0.02(-0.69%)
May 12, 2023
2.760
2.910
2.760
2.890
116,262
+0.10(+3.58%)
May 11, 2023
2.820
2.840
2.730
2.790
83,395
-0.07(-2.45%)
May 10, 2023
2.900
2.955
2.820
2.860
45,156
-0.04(-1.38%)
May 09, 2023
2.860
2.930
2.770
2.900
77,028
-0.02(-0.68%)
May 08, 2023
2.870
2.940
2.810
2.920
65,168
+0.07(+2.46%)
May 05, 2023
2.620
2.880
2.620
2.850
175,612
+0.19(+7.14%)
May 04, 2023
2.690
2.720
2.580
2.660
276,349
-0.05(-2.03%)
May 03, 2023
2.750
2.890
2.685
2.715
114,518
-0.06(-2.34%)
May 02, 2023
2.700
2.810
2.690
2.780
54,263
-0.02(-0.71%)
May 01, 2023
2.650
2.840
2.650
2.800
123,909
+0.09(+3.32%)
Apr 28, 2023
2.700
2.830
2.670
2.710
97,027
-0.01(-0.37%)
Apr 27, 2023
2.690
2.750
2.620
2.720
105,741
+0.08(+3.03%)
Apr 26, 2023
2.580
2.720
2.580
2.640
81,802
+0.03(+1.15%)
Apr 25, 2023
2.610
2.694
2.565
2.610
214,035
-0.03(-1.14%)
Apr 24, 2023
2.680
2.680
2.610
2.640
77,816
+0.00(+0.00%)
Apr 21, 2023
2.650
2.720
2.610
2.640
109,843
-0.04(-1.49%)
Apr 20, 2023
2.790
2.810
2.660
2.680
130,628
-0.09(-3.25%)
Apr 19, 2023
2.740
2.880
2.725
2.770
85,416
-0.05(-1.77%)
Apr 18, 2023
2.860
2.922
2.719
2.820
65,288
+0.02(+0.71%)
Apr 17, 2023
2.950
3.090
2.720
2.800
234,675
-0.21(-6.98%)
Apr 14, 2023
2.760
3.070
2.680
3.010
340,560
+0.20(+7.12%)
Apr 13, 2023
2.500
2.840
2.490
2.810
292,760
+0.26(+10.20%)
Apr 12, 2023
2.530
2.610
2.510
2.550
145,847
+0.02(+0.79%)
Apr 11, 2023
2.550
2.620
2.480
2.530
67,481
-0.02(-0.78%)
Apr 10, 2023
2.550
2.620
2.491
2.550
146,779
+0.00(+0.00%)
Apr 06, 2023
2.620
2.710
2.550
2.550
58,252
-0.10(-3.77%)
Apr 05, 2023
2.760
2.760
2.555
2.650
169,965
-0.09(-3.28%)
Apr 04, 2023
2.680
2.779
2.650
2.740
58,618
+0.03(+1.11%)
Apr 03, 2023
2.760
2.850
2.550
2.710
298,631
-0.10(-3.56%)
Mar 31, 2023
2.620
2.850
2.520
2.810
400,680
+0.20(+7.66%)
Mar 30, 2023
2.480
2.670
2.480
2.610
102,767
+0.10(+3.98%)
Mar 29, 2023
2.480
2.630
2.460
2.510
129,302
+0.04(+1.62%)
Mar 28, 2023
2.470
2.510
2.450
2.470
68,600
-0.01(-0.40%)
Mar 27, 2023
2.540
2.555
2.450
2.480
72,453
-0.04(-1.59%)
Mar 24, 2023
2.590
2.590
2.420
2.520
125,092
+0.03(+1.20%)
Mar 23, 2023
2.420
2.650
2.400
2.490
164,387
+0.07(+2.89%)
Mar 22, 2023
2.570
2.580
2.400
2.420
115,073
-0.11(-4.35%)
Mar 21, 2023
2.430
2.600
2.400
2.530
100,561
+0.06(+2.64%)
Mar 20, 2023
2.440
2.530
2.420
2.465
111,461
-0.04(-1.40%)
Mar 17, 2023
2.590
2.590
2.460
2.500
142,341
-0.03(-1.19%)
Mar 16, 2023
2.430
2.570
2.419
2.530
129,930
+0.04(+1.61%)
Mar 15, 2023
2.510
2.520
2.400
2.490
113,357
-0.03(-1.19%)
Mar 14, 2023
2.540
2.730
2.490
2.520
117,692
-0.04(-1.56%)
Mar 13, 2023
2.370
2.640
2.320
2.560
216,977
+0.07(+2.81%)
Mar 10, 2023
2.480
2.540
2.341
2.490
553,161
-0.06(-2.35%)
Mar 09, 2023
2.450
2.580
2.450
2.550
195,842
+0.00(+0.00%)
Mar 08, 2023
2.420
2.620
2.350
2.550
531,438
-0.07(-2.67%)
Mar 07, 2023
2.410
2.680
2.360
2.620
1,067,586
+0.06(+2.34%)
Mar 06, 2023
2.650
2.760
2.510
2.560
3,695,783
-1.25(-32.81%)
Mar 03, 2023
4.070
4.280
3.540
3.810
738,851
-0.18(-4.51%)
Mar 02, 2023
4.020
4.180
3.920
3.990
88,678
-0.12(-2.92%)
Mar 01, 2023
4.110
4.239
3.960
4.110
69,176
+0.01(+0.24%)
Feb 28, 2023
4.180
4.330
4.080
4.100
50,218
-0.02(-0.49%)
Feb 27, 2023
4.090
4.130
3.950
4.120
69,136
+0.15(+3.78%)
Feb 24, 2023
4.100
4.160
3.895
3.970
76,186
-0.28(-6.59%)
Feb 23, 2023
4.310
4.310
4.020
4.250
66,633
+0.04(+0.95%)
Feb 22, 2023
4.410
4.550
4.070
4.210
93,957
-0.19(-4.32%)
Feb 21, 2023
4.560
4.600
4.350
4.400
96,071
-0.22(-4.76%)
Feb 17, 2023
4.820
4.830
4.530
4.620
97,352
-0.20(-4.15%)
Feb 16, 2023
5.110
5.170
4.800
4.820
84,263
-0.34(-6.59%)
Feb 15, 2023
4.750
5.250
4.750
5.160
112,071
+0.40(+8.40%)
Feb 14, 2023
4.810
5.020
4.620
4.760
86,937
-0.11(-2.26%)
Feb 13, 2023
4.810
5.100
4.580
4.870
114,212
+0.09(+1.88%)
Feb 10, 2023
4.540
4.870
4.466
4.780
116,930
+0.25(+5.52%)
Feb 09, 2023
5.150
5.230
4.460
4.530
181,144
-0.44(-8.85%)
Feb 08, 2023
5.570
5.710
4.960
4.970
187,651
-0.54(-9.80%)
Feb 07, 2023
5.840
5.916
5.210
5.510
187,060
-0.30(-5.16%)
Feb 06, 2023
5.620
6.240
5.540
5.810
354,784
+0.15(+2.65%)
Feb 03, 2023
5.600
6.301
5.340
5.660
393,922
-0.11(-1.91%)
Feb 02, 2023
5.220
6.449
5.200
5.770
775,011
+0.82(+16.57%)
Feb 01, 2023
4.380
5.180
4.264
4.950
446,118
+0.65(+15.12%)
Jan 31, 2023
4.080
4.530
4.050
4.300
331,307
+0.23(+5.65%)
Jan 30, 2023
4.230
4.360
4.051
4.070
120,562
-0.28(-6.44%)
Jan 27, 2023
3.900
4.420
3.900
4.350
343,018
+0.41(+10.41%)
Jan 26, 2023
3.800
4.069
3.781
3.940
172,301
+0.27(+7.36%)
Jan 25, 2023
3.950
3.950
3.570
3.670
166,584
-0.28(-7.09%)
Jan 24, 2023
4.110
4.290
3.860
3.950
112,094
-0.20(-4.82%)
Jan 23, 2023
3.930
4.215
3.656
4.150
141,907
+0.23(+5.87%)
Jan 20, 2023
3.430
3.940
3.430
3.920
153,029
+0.53(+15.63%)
Jan 19, 2023
3.820
3.890
3.130
3.390
311,563
-0.38(-10.08%)
Jan 18, 2023
4.340
4.390
3.770
3.770
217,660
-0.48(-11.29%)
Jan 17, 2023
4.380
4.380
3.675
4.250
323,664
+0.07(+1.67%)
Jan 13, 2023
3.760
4.400
3.690
4.180
460,835
+0.44(+11.76%)
Jan 12, 2023
4.070
4.070
3.565
3.740
340,966
-0.14(-3.61%)
Jan 11, 2023
3.340
4.160
3.210
3.880
756,005
+0.62(+19.02%)
Jan 10, 2023
3.250
3.589
3.170
3.260
367,315
+0.01(+0.31%)
Jan 09, 2023
3.160
3.310
2.962
3.250
144,968
+0.17(+5.52%)
Jan 06, 2023
3.240
3.300
2.960
3.080
190,671
-0.18(-5.52%)
Jan 05, 2023
3.200
3.350
2.960
3.260
170,707
+0.06(+1.87%)
Jan 04, 2023
2.900
3.220
2.840
3.200
148,466
+0.36(+12.68%)
Jan 03, 2023
3.300
3.550
2.770
2.840
273,283
-0.45(-13.68%)
Dec 30, 2022
2.600
3.660
2.558
3.290
1,347,551
+0.69(+26.54%)
Dec 29, 2022
2.420
2.680
2.410
2.600
210,465
+0.16(+6.56%)
Dec 28, 2022
2.050
2.490
2.020
2.440
316,162
+0.38(+18.45%)
Dec 27, 2022
2.150
2.190
2.050
2.060
190,195
-0.12(-5.50%)
Dec 23, 2022
2.220
2.260
2.110
2.180
150,494
-0.08(-3.54%)
Dec 22, 2022
2.200
2.300
2.120
2.260
266,430
+0.00(+0.00%)
Dec 21, 2022
2.350
2.400
2.210
2.260
204,429
-0.09(-3.83%)
Dec 20, 2022
2.480
2.485
2.320
2.350
275,947
-0.07(-2.89%)
Dec 19, 2022
2.740
2.780
2.390
2.420
198,095
-0.19(-7.28%)
Dec 16, 2022
2.650
2.700
2.610
2.610
225,758
-0.06(-2.25%)
Dec 15, 2022
2.900
2.900
2.600
2.670
206,622
-0.24(-8.25%)
Dec 14, 2022
3.010
3.150
2.910
2.910
278,988
-0.12(-3.96%)
Dec 13, 2022
3.310
3.392
2.970
3.030
156,583
-0.03(-0.98%)
Dec 12, 2022
3.050
3.090
2.920
3.060
263,854
-0.02(-0.65%)
Dec 09, 2022
3.110
3.252
3.060
3.080
119,862
-0.06(-1.91%)
Dec 08, 2022
3.260
3.318
3.100
3.140
137,375
-0.12(-3.68%)
Dec 07, 2022
3.660
3.666
3.210
3.260
275,001
-0.44(-11.89%)
Dec 06, 2022
3.970
4.015
3.690
3.700
148,495
-0.30(-7.50%)
Dec 05, 2022
4.440
4.560
4.000
4.000
171,906
-0.45(-10.11%)
Dec 02, 2022
4.330
4.520
4.290
4.450
124,107
-0.01(-0.22%)
Dec 01, 2022
4.170
4.640
4.120
4.460
134,194
+0.34(+8.25%)
Nov 30, 2022
4.100
4.210
3.900
4.120
354,679
+0.03(+0.73%)
Nov 29, 2022
4.460
4.490
4.040
4.090
288,528
-0.40(-8.91%)
Nov 28, 2022
4.690
4.880
4.420
4.490
85,961
-0.21(-4.47%)
Nov 25, 2022
4.710
4.878
4.620
4.700
36,458
-0.05(-1.05%)
Nov 23, 2022
4.500
4.810
4.500
4.750
77,676
+0.18(+3.94%)
Nov 22, 2022
4.590
4.700
4.320
4.570
93,798
+0.11(+2.47%)
Nov 21, 2022
4.800
4.800
4.370
4.460
162,766
-0.41(-8.42%)
Nov 18, 2022
4.770
5.030
4.740
4.870
96,549
+0.13(+2.74%)
Nov 17, 2022
4.600
4.830
4.250
4.740
154,513
-0.01(-0.21%)
Nov 16, 2022
4.840
4.940
4.550
4.750
140,880
-0.17(-3.46%)
Nov 15, 2022
5.340
5.360
4.760
4.920
352,035
-0.40(-7.52%)
Nov 14, 2022
5.170
5.490
5.032
5.320
201,401
+0.01(+0.19%)
Nov 11, 2022
4.930
5.430
4.850
5.310
549,655
+0.47(+9.71%)
Nov 10, 2022
4.450
5.191
4.450
4.840
298,329
+0.60(+14.15%)
Nov 09, 2022
5.090
5.220
4.150
4.240
296,242
-0.84(-16.54%)
Nov 08, 2022
5.850
5.900
5.010
5.080
263,109
-0.63(-11.03%)
Nov 07, 2022
5.380
5.780
5.010
5.710
229,725
+0.43(+8.14%)
Nov 04, 2022
5.560
5.610
5.122
5.280
104,676
-0.21(-3.83%)
Nov 03, 2022
5.560
5.680
5.420
5.490
121,096
-0.03(-0.54%)
Nov 02, 2022
5.960
6.140
5.440
5.520
239,703
-0.50(-8.31%)
Nov 01, 2022
6.100
6.270
5.980
6.020
109,690
-0.02(-0.33%)
Oct 31, 2022
6.350
6.350
5.960
6.040
165,391
-0.47(-7.22%)
Oct 28, 2022
6.710
6.720
6.380
6.510
89,423
-0.20(-2.98%)
Oct 27, 2022
6.760
6.930
6.590
6.710
124,202
-0.05(-0.74%)
Oct 26, 2022
6.650
7.125
6.626
6.760
80,207
+0.01(+0.22%)
Oct 25, 2022
6.480
6.870
6.480
6.745
111,484
+0.25(+3.93%)
Oct 24, 2022
6.580
6.640
6.230
6.490
120,120
-0.16(-2.41%)
Oct 21, 2022
6.550
6.660
6.260
6.650
70,961
+0.02(+0.30%)
Oct 20, 2022
6.530
7.000
6.470
6.630
84,455
+0.04(+0.61%)
Oct 19, 2022
6.660
6.780
6.350
6.590
245,249
-0.23(-3.37%)
Oct 18, 2022
6.960
7.200
6.720
6.820
161,639
-0.02(-0.29%)
Oct 17, 2022
6.610
7.070
6.610
6.840
135,106
+0.42(+6.54%)
Oct 14, 2022
6.670
6.730
6.300
6.420
101,071
-0.21(-3.17%)
Oct 13, 2022
6.030
6.655
6.000
6.630
137,397
+0.24(+3.76%)
Oct 12, 2022
6.040
6.565
5.970
6.390
143,960
+0.32(+5.27%)
Oct 11, 2022
6.170
6.300
5.910
6.070
141,140
-0.17(-2.65%)
Oct 10, 2022
6.970
6.980
6.180
6.235
133,928
-0.60(-8.85%)
Oct 07, 2022
7.460
7.590
6.820
6.840
116,162
-0.76(-10.00%)
Oct 06, 2022
7.750
8.057
7.520
7.600
75,086
-0.08(-1.04%)
Oct 05, 2022
7.850
7.882
7.460
7.680
56,104
-0.31(-3.88%)
Oct 04, 2022
7.900
8.350
7.850
7.990
171,017
+0.16(+2.04%)
Oct 03, 2022
7.320
8.048
7.220
7.830
151,125
+0.40(+5.38%)
Sep 30, 2022
7.230
7.919
7.200
7.430
88,045
+0.05(+0.68%)
Sep 29, 2022
8.350
8.350
7.305
7.380
243,552
-1.17(-13.68%)
Sep 28, 2022
8.210
8.670
8.211
8.550
160,534
+0.24(+2.89%)
Sep 27, 2022
8.060
8.310
7.960
8.310
95,405
+0.32(+4.01%)
Sep 26, 2022
7.810
8.310
7.810
7.990
110,088
+0.11(+1.40%)
Sep 23, 2022
7.580
7.880
7.410
7.880
167,126
-0.02(-0.25%)
Sep 22, 2022
8.140
8.199
7.710
7.900
119,200
-0.26(-3.19%)
Sep 21, 2022
8.150
8.340
7.710
8.160
201,432
+0.06(+0.74%)
Sep 20, 2022
8.410
8.540
8.010
8.100
297,456
-0.29(-3.46%)
Sep 19, 2022
9.080
9.145
8.250
8.390
507,996
-1.08(-11.40%)
Sep 16, 2022
10.26
10.26
9.470
9.470
429,583
-0.77(-7.52%)
Sep 15, 2022
10.44
11.00
10.06
10.24
365,383
-0.47(-4.39%)
Sep 14, 2022
9.970
10.89
9.690
10.71
298,123
+0.81(+8.18%)
Sep 13, 2022
10.36
10.37
9.665
9.900
278,153
-0.84(-7.82%)
Sep 12, 2022
10.08
10.75
10.08
10.74
254,118
+0.66(+6.55%)
Sep 09, 2022
9.290
10.15
9.250
10.08
180,173
+0.79(+8.50%)
Sep 08, 2022
8.980
9.370
8.731
9.290
183,367
+0.25(+2.77%)
Sep 07, 2022
9.150
9.370
8.591
9.040
230,871
-0.06(-0.66%)
Sep 06, 2022
9.020
9.660
8.870
9.100
328,797
+0.22(+2.48%)
Sep 02, 2022
8.920
9.070
8.630
8.880
185,375
+0.15(+1.72%)
Sep 01, 2022
9.060
9.060
8.470
8.730
344,540
-0.37(-4.07%)
Aug 31, 2022
9.520
9.810
8.930
9.100
542,279
-0.39(-4.11%)
Aug 30, 2022
9.720
10.64
9.290
9.490
380,879
+0.07(+0.74%)
Aug 29, 2022
9.460
9.943
9.410
9.420
236,117
-0.25(-2.59%)
Aug 26, 2022
11.66
11.66
9.510
9.670
579,994
-1.84(-15.99%)
Aug 25, 2022
12.50
12.51
11.00
11.51
408,414
-0.75(-6.12%)
Aug 24, 2022
11.29
12.45
10.85
12.26
441,608
+0.90(+7.92%)
Aug 23, 2022
10.54
11.95
10.54
11.36
558,949
+0.78(+7.37%)
Aug 22, 2022
11.13
11.44
10.30
10.58
450,316
-0.45(-4.08%)
Aug 19, 2022
12.06
12.16
10.68
11.03
669,624
-0.39(-3.42%)
Aug 18, 2022
12.90
12.97
11.40
11.42
850,670
-1.77(-13.42%)
Aug 17, 2022
14.30
14.60
12.11
13.19
1,022,800
-3.37(-20.35%)
Aug 16, 2022
16.12
19.20
15.60
16.56
2,612,948
+1.92(+13.15%)
Aug 15, 2022
19.00
19.80
14.63
14.64
2,067,754
-6.76(-31.61%)
Aug 12, 2022
11.60
26.20
11.40
21.40
8,466,718
+9.82(+84.80%)
Aug 11, 2022
11.47
11.60
11.20
11.58
193,137
-0.02(-0.17%)
Aug 10, 2022
10.60
11.60
10.40
11.60
195,798
+1.54(+15.31%)
Aug 09, 2022
10.94
10.94
10.02
10.06
148,502
-0.77(-7.09%)
Aug 08, 2022
11.60
11.80
10.80
10.83
265,419
-0.57(-5.02%)
Aug 05, 2022
10.60
11.40
10.00
11.40
258,411
+0.81(+7.63%)
Aug 04, 2022
12.77
12.97
10.40
10.59
1,339,651
+0.27(+2.64%)
Aug 03, 2022
10.00
10.43
9.812
10.32
155,352
-0.03(-0.31%)
Aug 02, 2022
8.600
10.35
8.480
10.35
311,702
+1.75(+20.37%)
Aug 01, 2022
9.000
9.080
8.600
8.600
125,116
-0.52(-5.70%)
Jul 29, 2022
8.206
9.398
8.206
9.120
303,915
+0.82(+9.88%)
Jul 28, 2022
7.800
8.792
7.714
8.300
292,500
+0.50(+6.41%)
Jul 27, 2022
7.200
7.800
7.014
7.800
221,855
+0.60(+8.33%)
Jul 26, 2022
7.760
7.760
7.200
7.200
179,801
-0.60(-7.69%)
Jul 25, 2022
8.108
8.108
7.404
7.800
236,820
+0.11(+1.43%)
Jul 22, 2022
8.520
8.596
7.610
7.690
312,343
-0.91(-10.58%)
Jul 21, 2022
9.302
9.322
8.400
8.600
235,558
-0.69(-7.39%)
Jul 20, 2022
8.600
9.598
8.202
9.286
331,506
+0.92(+11.02%)
Jul 19, 2022
8.000
8.490
7.824
8.364
219,491
+0.40(+5.02%)
Jul 18, 2022
8.244
8.396
7.812
7.964
301,133
-0.24(-2.88%)
Jul 15, 2022
8.068
8.200
7.806
8.200
187,847
+0.20(+2.50%)
Jul 14, 2022
8.690
8.848
8.000
8.000
272,399
-0.78(-8.93%)
Jul 13, 2022
9.380
9.386
8.630
8.784
260,806
-0.62(-6.55%)
Jul 12, 2022
10.00
10.25
9.400
9.400
241,290
-0.50(-5.07%)
Jul 11, 2022
11.09
11.09
9.800
9.902
316,988
-0.90(-8.31%)
Jul 08, 2022
10.84
11.28
10.80
10.80
181,760
-0.20(-1.82%)
Jul 07, 2022
11.30
11.60
10.80
11.00
230,364
-0.40(-3.51%)
Jul 06, 2022
11.48
12.00
11.25
11.40
324,700
-0.48(-4.07%)
Jul 05, 2022
10.80
11.88
10.46
11.88
344,254
+1.02(+9.43%)
Jul 01, 2022
10.20
11.40
10.20
10.86
235,855
+0.75(+7.46%)
Jun 30, 2022
11.40
11.30
9.996
10.11
253,262
-0.90(-8.21%)
Jun 29, 2022
11.10
11.40
10.65
11.01
281,705
-0.00(-0.02%)
Jun 28, 2022
11.00
11.20
10.21
11.01
296,585
+0.38(+3.61%)
Jun 27, 2022
11.60
12.16
10.30
10.63
249,615
-0.77(-6.76%)
Jun 24, 2022
11.60
12.36
11.40
11.40
384,681
+0.22(+1.93%)
Jun 23, 2022
12.20
12.60
11.01
11.18
235,027
-1.15(-9.30%)
Jun 22, 2022
11.60
13.34
11.51
12.33
283,589
+0.57(+4.81%)
Jun 21, 2022
12.00
12.56
11.60
11.76
281,142
-0.01(-0.12%)
Jun 17, 2022
11.53
12.24
11.20
11.78
552,448
+0.63(+5.61%)
Jun 16, 2022
12.40
12.60
10.20
11.15
620,714
-1.87(-14.36%)
Jun 15, 2022
13.46
13.50
12.60
13.02
200,350
-0.26(-1.96%)
Jun 14, 2022
15.40
15.64
13.00
13.28
628,736
+0.39(+3.01%)
Jun 13, 2022
15.00
15.60
12.00
12.89
306,663
-2.26(-14.94%)
Jun 10, 2022
18.36
18.36
15.00
15.16
288,686
-2.55(-14.39%)
Jun 09, 2022
20.80
20.80
17.54
17.70
260,248
-3.30(-15.70%)
Jun 08, 2022
18.60
22.00
18.60
21.00
256,256
+2.36(+12.67%)
Jun 07, 2022
19.80
20.00
17.80
18.64
218,027
-0.27(-1.41%)
Jun 06, 2022
23.80
24.20
18.90
18.90
526,184
-5.70(-23.15%)
Jun 03, 2022
27.00
27.40
23.80
24.60
205,546
-2.60(-9.56%)
Jun 02, 2022
27.40
28.20
26.80
27.20
136,604
+0.20(+0.74%)
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.