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
Grab Holdings Limited - Class A Ordinary Shares
(NQ:
GRAB
)
3.670
+0.050 (+1.37%)
Streaming Delayed Price
Updated: 12:47 PM EDT, Jun 12, 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 31, 2023
2.910
3.010
2.850
2.980
96,852,816
+0.06(+2.05%)
May 30, 2023
3.070
3.105
2.880
2.920
20,839,984
-0.12(-3.95%)
May 26, 2023
3.000
3.100
2.970
3.040
12,482,366
+0.04(+1.33%)
May 25, 2023
3.010
3.075
2.950
3.000
18,251,832
-0.05(-1.64%)
May 24, 2023
2.940
3.080
2.930
3.050
17,344,300
+0.04(+1.33%)
May 23, 2023
3.030
3.125
2.950
3.010
20,443,540
-0.05(-1.63%)
May 22, 2023
2.800
3.100
2.760
3.060
37,353,668
+0.31(+11.07%)
May 19, 2023
2.850
2.980
2.750
2.755
37,201,224
+0.01(+0.36%)
May 18, 2023
3.110
3.130
2.670
2.745
79,549,096
-0.48(-14.75%)
May 17, 2023
3.110
3.230
3.100
3.220
18,110,154
+0.06(+1.90%)
May 16, 2023
3.230
3.265
3.130
3.160
16,906,864
-0.12(-3.66%)
May 15, 2023
3.140
3.300
3.120
3.280
12,088,043
+0.11(+3.47%)
May 12, 2023
3.220
3.280
3.110
3.170
13,076,618
-0.04(-1.25%)
May 11, 2023
3.210
3.280
3.180
3.210
20,299,084
+0.02(+0.63%)
May 10, 2023
3.250
3.290
3.140
3.190
12,073,066
+0.00(+0.00%)
May 09, 2023
3.330
3.330
3.170
3.190
23,461,724
-0.15(-4.49%)
May 08, 2023
3.050
3.400
3.050
3.340
29,894,540
+0.32(+10.60%)
May 05, 2023
3.000
3.090
2.985
3.020
10,098,789
+0.04(+1.34%)
May 04, 2023
2.860
2.980
2.850
2.980
9,284,781
+0.11(+3.83%)
May 03, 2023
2.920
2.980
2.850
2.870
13,467,365
-0.07(-2.38%)
May 02, 2023
2.970
3.000
2.900
2.940
8,587,527
+0.00(+0.00%)
May 01, 2023
2.910
2.955
2.880
2.940
4,495,580
+0.03(+1.03%)
Apr 28, 2023
2.770
2.965
2.765
2.910
11,320,921
+0.12(+4.30%)
Apr 27, 2023
2.800
2.800
2.730
2.790
12,274,267
+0.03(+1.09%)
Apr 26, 2023
2.830
2.835
2.730
2.760
13,862,600
-0.01(-0.36%)
Apr 25, 2023
2.890
2.890
2.760
2.770
10,240,298
-0.15(-5.14%)
Apr 24, 2023
2.960
2.990
2.920
2.920
5,058,746
-0.01(-0.34%)
Apr 21, 2023
3.040
3.040
2.880
2.930
17,314,804
-0.08(-2.66%)
Apr 20, 2023
3.020
3.095
2.980
3.010
9,752,120
-0.04(-1.31%)
Apr 19, 2023
2.960
3.079
2.915
3.050
12,175,006
+0.06(+2.01%)
Apr 18, 2023
3.000
3.050
2.930
2.990
13,744,335
+0.02(+0.67%)
Apr 17, 2023
2.970
3.010
2.940
2.970
8,299,313
+0.03(+1.12%)
Apr 14, 2023
3.010
3.030
2.880
2.937
13,299,462
-0.08(-2.74%)
Apr 13, 2023
3.050
3.100
3.010
3.020
8,418,571
+0.03(+1.00%)
Apr 12, 2023
3.010
3.090
2.960
2.990
15,151,928
+0.01(+0.34%)
Apr 11, 2023
3.060
3.110
2.950
2.980
13,224,224
-0.08(-2.61%)
Apr 10, 2023
3.000
3.110
2.990
3.060
7,266,758
+0.03(+0.99%)
Apr 06, 2023
3.080
3.095
2.980
3.030
16,310,909
-0.09(-2.88%)
Apr 05, 2023
3.150
3.280
3.030
3.120
12,059,348
-0.04(-1.27%)
Apr 04, 2023
3.140
3.260
3.130
3.160
22,436,904
+0.07(+2.27%)
Apr 03, 2023
3.040
3.140
2.990
3.090
17,684,188
+0.08(+2.66%)
Mar 31, 2023
2.890
3.100
2.870
3.010
17,120,872
+0.16(+5.61%)
Mar 30, 2023
3.030
3.140
2.825
2.850
20,954,228
-0.17(-5.63%)
Mar 29, 2023
2.900
3.060
2.880
3.020
16,052,618
+0.17(+5.96%)
Mar 28, 2023
2.790
2.880
2.790
2.850
10,817,537
+0.08(+2.89%)
Mar 27, 2023
2.760
2.770
2.690
2.770
9,572,473
+0.09(+3.36%)
Mar 24, 2023
2.740
2.780
2.650
2.680
16,268,128
-0.07(-2.55%)
Mar 23, 2023
2.810
2.900
2.725
2.750
17,041,592
-0.03(-1.08%)
Mar 22, 2023
2.870
2.895
2.770
2.780
7,453,063
-0.09(-3.14%)
Mar 21, 2023
2.800
2.965
2.790
2.870
10,505,844
+0.08(+2.87%)
Mar 20, 2023
2.790
2.860
2.750
2.790
7,640,125
-0.07(-2.45%)
Mar 17, 2023
2.860
2.880
2.760
2.860
13,455,136
+0.02(+0.70%)
Mar 16, 2023
2.840
2.870
2.750
2.840
16,014,268
-0.01(-0.35%)
Mar 15, 2023
2.850
2.880
2.810
2.850
6,687,875
-0.06(-2.06%)
Mar 14, 2023
2.930
2.990
2.870
2.910
11,652,526
+0.05(+1.75%)
Mar 13, 2023
2.780
2.920
2.760
2.860
11,134,906
+0.01(+0.35%)
Mar 10, 2023
2.970
2.990
2.805
2.850
15,451,454
-0.14(-4.68%)
Mar 09, 2023
3.120
3.185
2.970
2.990
16,906,270
-0.17(-5.38%)
Mar 08, 2023
3.130
3.170
3.030
3.160
9,258,071
+0.05(+1.61%)
Mar 07, 2023
3.110
3.200
3.100
3.110
12,283,478
-0.03(-0.96%)
Mar 06, 2023
3.240
3.255
3.110
3.140
12,755,379
-0.14(-4.27%)
Mar 03, 2023
3.170
3.310
3.170
3.280
11,083,425
+0.08(+2.50%)
Mar 02, 2023
3.030
3.215
3.010
3.200
11,134,250
+0.10(+3.23%)
Mar 01, 2023
3.240
3.250
3.080
3.100
9,102,796
-0.11(-3.43%)
Feb 28, 2023
3.170
3.260
3.140
3.210
12,372,373
+0.04(+1.26%)
Feb 27, 2023
3.130
3.230
3.080
3.170
13,512,528
+0.07(+2.26%)
Feb 24, 2023
3.150
3.160
3.050
3.100
21,298,320
-0.11(-3.43%)
Feb 23, 2023
3.550
3.570
3.150
3.210
26,872,592
-0.29(-8.29%)
Feb 22, 2023
3.450
3.550
3.350
3.500
18,920,564
+0.10(+2.94%)
Feb 21, 2023
3.470
3.520
3.380
3.400
12,426,904
-0.08(-2.30%)
Feb 17, 2023
3.650
3.690
3.430
3.480
17,605,804
-0.19(-5.18%)
Feb 16, 2023
3.630
3.730
3.560
3.670
20,060,662
-0.01(-0.27%)
Feb 15, 2023
3.440
3.710
3.355
3.680
21,907,302
+0.20(+5.75%)
Feb 14, 2023
3.340
3.495
3.300
3.480
19,151,440
+0.11(+3.26%)
Feb 13, 2023
3.360
3.420
3.300
3.370
27,075,408
+0.04(+1.20%)
Feb 10, 2023
3.370
3.420
3.260
3.330
14,396,029
-0.11(-3.20%)
Feb 09, 2023
3.630
3.720
3.410
3.440
16,995,320
-0.17(-4.71%)
Feb 08, 2023
3.550
3.710
3.520
3.610
16,725,873
+0.11(+3.14%)
Feb 07, 2023
3.480
3.510
3.400
3.500
13,868,735
+0.04(+1.16%)
Feb 06, 2023
3.500
3.519
3.350
3.460
22,714,392
-0.09(-2.54%)
Feb 03, 2023
3.600
3.690
3.520
3.550
20,017,076
-0.08(-2.20%)
Feb 02, 2023
3.720
3.800
3.510
3.630
28,671,848
-0.09(-2.42%)
Feb 01, 2023
3.830
3.890
3.700
3.720
19,125,300
-0.07(-1.85%)
Jan 31, 2023
3.700
3.850
3.660
3.790
14,385,146
+0.08(+2.16%)
Jan 30, 2023
3.610
3.765
3.590
3.710
15,690,357
+0.00(+0.00%)
Jan 27, 2023
3.630
3.770
3.610
3.710
26,018,228
+0.08(+2.20%)
Jan 26, 2023
3.740
3.840
3.590
3.630
15,745,609
-0.05(-1.36%)
Jan 25, 2023
3.600
3.690
3.500
3.680
16,819,384
+0.08(+2.22%)
Jan 24, 2023
3.700
3.700
3.570
3.600
11,908,775
-0.14(-3.74%)
Jan 23, 2023
3.690
3.780
3.640
3.740
12,912,772
+0.06(+1.63%)
Jan 20, 2023
3.700
3.800
3.595
3.680
22,306,024
+0.09(+2.51%)
Jan 19, 2023
3.680
3.800
3.590
3.590
18,943,494
-0.12(-3.23%)
Jan 18, 2023
3.990
4.000
3.590
3.710
61,443,556
-0.26(-6.55%)
Jan 17, 2023
3.730
4.030
3.710
3.970
44,279,896
+0.39(+10.89%)
Jan 13, 2023
3.550
3.625
3.520
3.580
13,633,896
-0.03(-0.83%)
Jan 12, 2023
3.620
3.690
3.530
3.610
9,933,971
+0.00(+0.00%)
Jan 11, 2023
3.750
3.750
3.530
3.610
17,332,312
-0.11(-2.96%)
Jan 10, 2023
3.710
3.755
3.560
3.720
14,958,709
+0.00(+0.00%)
Jan 09, 2023
3.530
3.810
3.520
3.720
27,895,140
+0.26(+7.51%)
Jan 06, 2023
3.500
3.575
3.420
3.460
10,875,866
-0.02(-0.57%)
Jan 05, 2023
3.460
3.540
3.420
3.480
7,792,753
-0.02(-0.57%)
Jan 04, 2023
3.500
3.555
3.360
3.500
11,771,187
+0.04(+1.16%)
Jan 03, 2023
3.280
3.480
3.260
3.460
16,944,492
+0.24(+7.45%)
Dec 30, 2022
3.150
3.300
3.130
3.220
5,819,354
+0.01(+0.31%)
Dec 29, 2022
3.160
3.270
3.070
3.210
9,289,312
+0.06(+1.90%)
Dec 28, 2022
3.280
3.290
3.150
3.150
7,437,173
-0.15(-4.55%)
Dec 27, 2022
3.220
3.330
3.180
3.300
11,483,597
+0.03(+0.92%)
Dec 23, 2022
3.080
3.300
2.970
3.270
16,310,484
+0.21(+6.86%)
Dec 22, 2022
3.130
3.150
3.030
3.060
12,406,207
-0.06(-1.92%)
Dec 21, 2022
2.990
3.120
2.920
3.120
9,098,263
+0.13(+4.35%)
Dec 20, 2022
3.005
3.070
2.940
2.990
9,586,165
-0.02(-0.66%)
Dec 19, 2022
3.190
3.200
3.000
3.010
8,922,805
-0.18(-5.64%)
Dec 16, 2022
3.180
3.340
3.150
3.190
18,201,664
-0.01(-0.31%)
Dec 15, 2022
3.200
3.370
3.200
3.200
18,833,744
-0.11(-3.32%)
Dec 14, 2022
3.210
3.379
3.190
3.310
17,796,668
+0.09(+2.80%)
Dec 13, 2022
3.290
3.320
3.175
3.220
19,960,356
+0.07(+2.22%)
Dec 12, 2022
3.000
3.170
2.985
3.150
12,237,108
+0.13(+4.30%)
Dec 09, 2022
3.080
3.110
3.010
3.020
6,890,588
-0.04(-1.31%)
Dec 08, 2022
2.980
3.115
2.920
3.060
10,057,532
+0.12(+4.08%)
Dec 07, 2022
2.960
3.020
2.875
2.940
17,063,014
-0.07(-2.33%)
Dec 06, 2022
3.080
3.095
2.960
3.010
14,048,341
-0.09(-2.90%)
Dec 05, 2022
3.160
3.210
3.040
3.100
18,310,244
-0.06(-1.90%)
Dec 02, 2022
3.000
3.250
2.950
3.160
16,888,612
+0.09(+2.93%)
Dec 01, 2022
3.000
3.150
2.970
3.070
10,153,405
+0.05(+1.66%)
Nov 30, 2022
2.870
3.090
2.850
3.020
25,045,284
+0.19(+6.71%)
Nov 29, 2022
2.860
2.910
2.800
2.830
11,065,179
+0.03(+1.07%)
Nov 28, 2022
2.890
2.930
2.800
2.800
10,615,849
-0.16(-5.41%)
Nov 25, 2022
2.950
3.000
2.870
2.960
5,958,408
+0.01(+0.34%)
Nov 23, 2022
2.900
2.980
2.860
2.950
10,034,887
+0.04(+1.37%)
Nov 22, 2022
2.960
2.965
2.840
2.910
11,410,330
-0.06(-2.02%)
Nov 21, 2022
3.120
3.205
2.940
2.970
25,678,492
-0.24(-7.48%)
Nov 18, 2022
3.200
3.280
3.150
3.210
12,814,389
-0.01(-0.31%)
Nov 17, 2022
3.020
3.305
2.930
3.220
24,797,332
+0.07(+2.22%)
Nov 16, 2022
3.390
3.590
3.130
3.150
56,760,308
+0.02(+0.64%)
Nov 15, 2022
3.070
3.200
3.025
3.130
21,652,456
+0.17(+5.74%)
Nov 14, 2022
2.960
3.045
2.860
2.960
19,391,536
+0.02(+0.68%)
Nov 11, 2022
2.730
3.050
2.640
2.940
43,281,840
+0.27(+10.11%)
Nov 10, 2022
2.760
2.810
2.620
2.670
13,816,888
+0.08(+3.09%)
Nov 09, 2022
2.760
2.770
2.510
2.590
13,226,736
-0.20(-7.17%)
Nov 08, 2022
2.910
2.920
2.720
2.790
10,460,067
-0.15(-5.10%)
Nov 07, 2022
2.840
2.940
2.830
2.940
11,175,208
+0.11(+3.89%)
Nov 04, 2022
2.850
2.930
2.700
2.830
13,237,232
+0.04(+1.43%)
Nov 03, 2022
2.660
2.880
2.580
2.790
16,364,259
+0.08(+2.95%)
Nov 02, 2022
2.670
2.830
2.575
2.710
20,391,708
+0.07(+2.65%)
Nov 01, 2022
2.690
2.770
2.630
2.640
14,804,889
+0.04(+1.54%)
Oct 31, 2022
2.530
2.650
2.500
2.600
10,848,994
+0.06(+2.36%)
Oct 28, 2022
2.470
2.560
2.440
2.540
10,378,896
+0.07(+2.83%)
Oct 27, 2022
2.520
2.560
2.450
2.470
7,139,505
-0.05(-1.98%)
Oct 26, 2022
2.400
2.600
2.380
2.520
10,869,799
+0.12(+5.00%)
Oct 25, 2022
2.330
2.510
2.320
2.400
13,757,420
+0.09(+3.90%)
Oct 24, 2022
2.330
2.330
2.190
2.310
11,647,041
-0.05(-2.12%)
Oct 21, 2022
2.360
2.400
2.290
2.360
9,389,313
-0.02(-0.84%)
Oct 20, 2022
2.350
2.490
2.330
2.380
9,863,805
+0.00(+0.00%)
Oct 19, 2022
2.430
2.460
2.360
2.380
11,061,459
-0.12(-4.80%)
Oct 18, 2022
2.560
2.630
2.485
2.500
9,928,371
+0.04(+1.63%)
Oct 17, 2022
2.430
2.510
2.420
2.460
10,841,754
+0.07(+2.93%)
Oct 14, 2022
2.510
2.570
2.330
2.390
16,655,429
-0.08(-3.24%)
Oct 13, 2022
2.380
2.520
2.330
2.470
14,894,996
-0.01(-0.40%)
Oct 12, 2022
2.540
2.570
2.460
2.480
11,463,060
-0.09(-3.50%)
Oct 11, 2022
2.610
2.730
2.520
2.570
18,679,436
-0.11(-4.10%)
Oct 10, 2022
2.780
2.830
2.560
2.680
14,627,020
-0.13(-4.63%)
Oct 07, 2022
2.880
3.020
2.800
2.810
20,280,426
-0.20(-6.64%)
Oct 06, 2022
2.850
3.030
2.835
3.010
12,633,877
+0.15(+5.24%)
Oct 05, 2022
2.840
2.935
2.780
2.860
13,698,852
-0.06(-2.05%)
Oct 04, 2022
2.770
3.080
2.750
2.920
29,547,960
+0.22(+8.15%)
Oct 03, 2022
2.630
2.740
2.555
2.700
15,103,541
+0.07(+2.66%)
Sep 30, 2022
2.610
2.720
2.595
2.630
12,354,490
+0.07(+2.73%)
Sep 29, 2022
2.750
2.750
2.510
2.560
20,251,288
-0.25(-8.90%)
Sep 28, 2022
2.680
2.830
2.660
2.810
15,895,019
+0.09(+3.31%)
Sep 27, 2022
2.880
2.960
2.620
2.720
23,417,296
-0.09(-3.20%)
Sep 26, 2022
2.750
2.890
2.740
2.810
18,260,728
+0.06(+2.18%)
Sep 23, 2022
2.640
2.790
2.560
2.750
19,819,924
+0.05(+1.85%)
Sep 22, 2022
2.820
2.840
2.680
2.700
17,261,814
-0.14(-4.93%)
Sep 21, 2022
2.950
2.970
2.760
2.840
14,795,588
-0.11(-3.73%)
Sep 20, 2022
3.110
3.140
2.940
2.950
14,151,766
-0.19(-6.05%)
Sep 19, 2022
2.950
3.145
2.920
3.140
17,406,376
+0.16(+5.37%)
Sep 16, 2022
2.910
3.090
2.880
2.980
42,460,952
+0.03(+1.02%)
Sep 15, 2022
3.000
3.150
2.940
2.950
21,184,068
-0.10(-3.28%)
Sep 14, 2022
3.110
3.125
2.920
3.050
33,205,456
-0.04(-1.29%)
Sep 13, 2022
3.250
3.280
3.020
3.090
34,325,552
-0.29(-8.58%)
Sep 12, 2022
3.150
3.470
3.150
3.380
26,616,540
+0.23(+7.30%)
Sep 09, 2022
3.130
3.200
3.080
3.150
17,693,788
+0.06(+1.94%)
Sep 08, 2022
2.960
3.300
2.960
3.090
31,791,776
+0.03(+0.98%)
Sep 07, 2022
2.880
3.080
2.850
3.060
19,723,112
+0.16(+5.52%)
Sep 06, 2022
2.910
3.070
2.870
2.900
15,189,148
-0.06(-2.03%)
Sep 02, 2022
2.890
2.990
2.805
2.960
22,492,700
+0.09(+3.14%)
Sep 01, 2022
2.770
3.010
2.710
2.870
26,275,036
+0.02(+0.70%)
Aug 31, 2022
3.090
3.090
2.790
2.850
51,510,436
-0.21(-6.86%)
Aug 30, 2022
3.040
3.170
3.020
3.060
35,716,280
+0.07(+2.34%)
Aug 29, 2022
2.950
3.200
2.930
2.990
25,111,536
-0.06(-1.97%)
Aug 26, 2022
3.140
3.210
2.950
3.050
37,694,228
-0.11(-3.48%)
Aug 25, 2022
3.660
3.680
2.980
3.160
47,085,712
-0.44(-12.22%)
Aug 24, 2022
3.450
3.720
3.450
3.600
21,523,288
+0.13(+3.75%)
Aug 23, 2022
3.340
3.490
3.325
3.470
13,848,882
+0.07(+2.06%)
Aug 22, 2022
3.360
3.480
3.310
3.400
12,539,282
-0.04(-1.16%)
Aug 19, 2022
3.480
3.540
3.390
3.440
15,550,228
-0.07(-1.99%)
Aug 18, 2022
3.510
3.540
3.430
3.510
11,335,512
-0.06(-1.68%)
Aug 17, 2022
3.580
3.740
3.525
3.570
17,854,564
-0.09(-2.46%)
Aug 16, 2022
3.760
3.760
3.560
3.660
13,819,231
-0.11(-2.92%)
Aug 15, 2022
3.810
3.920
3.700
3.770
15,303,051
-0.08(-2.08%)
Aug 12, 2022
3.800
3.930
3.720
3.850
32,820,480
+0.09(+2.39%)
Aug 11, 2022
3.720
3.870
3.620
3.760
19,930,830
+0.08(+2.17%)
Aug 10, 2022
3.670
3.730
3.450
3.680
18,227,984
+0.12(+3.37%)
Aug 09, 2022
3.660
3.690
3.500
3.560
15,944,551
-0.18(-4.81%)
Aug 08, 2022
3.780
4.000
3.730
3.740
27,495,422
-0.07(-1.84%)
Aug 05, 2022
3.530
3.845
3.515
3.810
38,812,832
+0.19(+5.25%)
Aug 04, 2022
3.320
3.630
3.285
3.620
25,249,652
+0.33(+10.01%)
Aug 03, 2022
3.150
3.480
3.130
3.291
28,395,372
+0.19(+6.15%)
Aug 02, 2022
2.940
3.190
2.925
3.100
21,176,288
+0.22(+7.64%)
Aug 01, 2022
2.940
2.960
2.810
2.880
9,068,590
-0.07(-2.37%)
Jul 29, 2022
2.940
3.045
2.880
2.950
11,471,777
-0.02(-0.67%)
Jul 28, 2022
2.910
2.980
2.870
2.970
9,746,030
+0.04(+1.37%)
Jul 27, 2022
2.880
2.965
2.810
2.930
13,011,471
+0.04(+1.38%)
Jul 26, 2022
2.780
2.910
2.730
2.890
13,750,605
+0.14(+5.09%)
Jul 25, 2022
2.770
2.780
2.650
2.750
9,038,982
+0.02(+0.73%)
Jul 22, 2022
2.990
2.990
2.680
2.730
21,139,590
-0.20(-6.83%)
Jul 21, 2022
2.920
2.970
2.830
2.930
13,263,944
+0.04(+1.38%)
Jul 20, 2022
2.830
2.950
2.800
2.890
15,089,287
+0.07(+2.48%)
Jul 19, 2022
2.750
2.840
2.750
2.820
17,280,978
+0.09(+3.30%)
Jul 18, 2022
2.560
2.820
2.545
2.730
30,992,096
+0.24(+9.64%)
Jul 15, 2022
2.540
2.540
2.390
2.490
21,032,704
+0.01(+0.40%)
Jul 14, 2022
2.430
2.545
2.400
2.480
20,021,724
-0.02(-0.80%)
Jul 13, 2022
2.410
2.610
2.410
2.500
31,970,408
+0.00(+0.00%)
Jul 12, 2022
2.410
2.550
2.360
2.500
26,042,066
+0.11(+4.60%)
Jul 11, 2022
2.500
2.500
2.320
2.390
33,159,984
-0.11(-4.40%)
Jul 08, 2022
2.600
2.620
2.450
2.500
26,506,276
-0.13(-4.94%)
Jul 07, 2022
2.580
2.630
2.500
2.630
25,264,066
+0.11(+4.37%)
Jul 06, 2022
2.640
2.690
2.420
2.520
33,830,416
-0.19(-7.01%)
Jul 05, 2022
2.400
2.730
2.380
2.710
50,325,072
+0.33(+13.87%)
Jul 01, 2022
2.520
2.630
2.280
2.380
39,593,820
-0.15(-5.93%)
Jun 30, 2022
2.520
2.550
2.350
2.530
34,145,448
-0.02(-0.78%)
Jun 29, 2022
2.520
2.599
2.480
2.550
25,163,280
+0.03(+1.19%)
Jun 28, 2022
2.710
2.730
2.510
2.520
24,484,462
-0.17(-6.32%)
Jun 27, 2022
2.910
2.910
2.630
2.690
38,027,636
-0.20(-6.92%)
Jun 24, 2022
2.810
2.970
2.740
2.890
38,932,832
+0.15(+5.47%)
Jun 23, 2022
2.620
2.740
2.540
2.740
29,960,594
+0.18(+7.03%)
Jun 22, 2022
2.610
2.670
2.510
2.560
27,935,088
-0.17(-6.23%)
Jun 21, 2022
2.400
2.760
2.395
2.730
53,692,752
+0.40(+17.17%)
Jun 17, 2022
2.380
2.395
2.285
2.330
27,587,288
-0.02(-0.85%)
Jun 16, 2022
2.410
2.410
2.290
2.350
25,967,230
-0.15(-6.00%)
Jun 15, 2022
2.460
2.550
2.360
2.500
29,893,320
+0.05(+2.04%)
Jun 14, 2022
2.480
2.540
2.440
2.450
12,371,467
+0.02(+0.82%)
Jun 13, 2022
2.560
2.590
2.360
2.430
30,476,676
-0.28(-10.33%)
Jun 10, 2022
2.770
2.830
2.610
2.710
31,622,016
-0.18(-6.23%)
Jun 09, 2022
2.920
3.070
2.850
2.890
44,719,968
-0.17(-5.56%)
Jun 08, 2022
2.680
3.110
2.660
3.060
45,875,424
+0.41(+15.47%)
Jun 07, 2022
2.550
2.680
2.520
2.650
26,847,712
+0.02(+0.76%)
Jun 06, 2022
2.660
2.690
2.560
2.630
21,888,008
+0.09(+3.54%)
Jun 03, 2022
2.560
2.660
2.480
2.540
15,899,396
-0.09(-3.42%)
Jun 02, 2022
2.560
2.700
2.535
2.630
24,150,956
+0.02(+0.77%)
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.