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
Direct Digital Holdings, Inc. - Class A Common Stock
(NQ:
DRCT
)
4.368
+1.218 (+38.67%)
Streaming Delayed Price
Updated: 11:33 AM 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
3.010
3.217
3.010
3.140
8,299
+0.09(+2.95%)
May 30, 2023
3.210
3.368
3.040
3.050
28,115
-0.27(-8.13%)
May 26, 2023
3.290
3.520
3.200
3.320
41,503
+0.08(+2.47%)
May 25, 2023
3.670
3.670
3.110
3.240
53,393
-0.46(-12.43%)
May 24, 2023
3.880
3.880
3.627
3.700
14,431
-0.14(-3.65%)
May 23, 2023
3.970
3.970
3.560
3.840
25,729
-0.09(-2.29%)
May 22, 2023
4.000
4.000
3.720
3.930
21,758
-0.06(-1.50%)
May 19, 2023
3.750
4.000
3.750
3.990
40,662
+0.24(+6.40%)
May 18, 2023
3.650
3.840
3.600
3.750
32,924
+0.04(+1.08%)
May 17, 2023
3.990
3.990
3.340
3.710
38,420
-0.10(-2.62%)
May 16, 2023
3.270
3.810
3.239
3.810
159,303
+0.51(+15.45%)
May 15, 2023
2.790
3.300
2.790
3.300
86,370
+0.42(+14.58%)
May 12, 2023
2.700
3.070
2.680
2.880
76,804
-0.15(-4.95%)
May 11, 2023
3.050
3.091
2.900
3.030
34,847
+0.06(+2.02%)
May 10, 2023
3.290
3.290
2.950
2.970
33,736
-0.11(-3.57%)
May 09, 2023
2.990
3.100
2.800
3.080
44,876
+0.17(+5.84%)
May 08, 2023
2.940
3.090
2.760
2.910
34,331
-0.03(-1.02%)
May 05, 2023
3.120
3.280
2.930
2.940
22,349
-0.21(-6.67%)
May 04, 2023
3.150
3.280
3.150
3.150
8,260
-0.07(-2.17%)
May 03, 2023
3.380
3.410
3.110
3.220
12,624
-0.01(-0.31%)
May 02, 2023
3.440
3.440
3.210
3.230
12,860
-0.13(-3.87%)
May 01, 2023
3.150
3.432
3.150
3.360
33,847
+0.27(+8.74%)
Apr 28, 2023
2.810
3.250
2.800
3.090
34,904
+0.19(+6.55%)
Apr 27, 2023
2.830
2.955
2.830
2.900
22,136
+0.03(+1.05%)
Apr 26, 2023
3.020
3.020
2.810
2.870
41,137
-0.01(-0.35%)
Apr 25, 2023
2.900
2.970
2.880
2.880
13,332
-0.10(-3.36%)
Apr 24, 2023
3.060
3.060
2.760
2.980
31,795
-0.13(-4.18%)
Apr 21, 2023
3.170
3.190
2.950
3.110
59,491
-0.05(-1.58%)
Apr 20, 2023
3.210
3.400
3.060
3.160
92,634
-0.01(-0.32%)
Apr 19, 2023
2.630
3.380
2.630
3.170
178,377
+0.58(+22.39%)
Apr 18, 2023
2.610
2.770
2.500
2.590
57,403
+0.22(+9.28%)
Apr 17, 2023
2.360
2.480
2.350
2.370
25,408
+0.02(+0.85%)
Apr 14, 2023
2.550
2.670
2.300
2.350
57,720
-0.15(-6.00%)
Apr 13, 2023
2.590
2.900
2.500
2.500
27,061
-0.03(-1.19%)
Apr 12, 2023
2.810
2.850
2.504
2.530
50,779
-0.28(-9.96%)
Apr 11, 2023
2.800
2.950
2.800
2.810
63,919
-0.05(-1.75%)
Apr 10, 2023
2.840
2.938
2.810
2.860
56,074
+0.01(+0.35%)
Apr 06, 2023
2.920
2.920
2.810
2.850
50,704
-0.07(-2.40%)
Apr 05, 2023
3.020
3.030
2.900
2.920
22,968
-0.07(-2.34%)
Apr 04, 2023
3.090
3.179
2.930
2.990
29,489
-0.10(-3.24%)
Apr 03, 2023
3.180
3.230
3.020
3.090
34,112
-0.15(-4.63%)
Mar 31, 2023
3.120
3.500
3.120
3.240
56,811
+0.12(+3.85%)
Mar 30, 2023
3.030
3.220
3.020
3.120
54,493
+0.16(+5.41%)
Mar 29, 2023
3.060
3.200
2.910
2.960
77,698
-0.10(-3.27%)
Mar 28, 2023
3.060
3.130
3.020
3.060
115,028
+0.01(+0.33%)
Mar 27, 2023
3.370
3.460
3.020
3.050
102,164
-0.46(-13.11%)
Mar 24, 2023
3.570
3.580
3.200
3.510
69,598
+0.06(+1.74%)
Mar 23, 2023
4.300
4.450
3.437
3.450
185,279
-0.79(-18.63%)
Mar 22, 2023
4.255
4.417
4.130
4.240
22,312
+0.19(+4.69%)
Mar 21, 2023
4.190
4.303
4.050
4.050
35,072
-0.09(-2.17%)
Mar 20, 2023
4.040
4.160
4.010
4.140
28,961
+0.18(+4.55%)
Mar 17, 2023
4.030
4.198
3.910
3.960
25,740
-0.06(-1.49%)
Mar 16, 2023
3.860
4.030
3.680
4.020
35,649
+0.17(+4.42%)
Mar 15, 2023
3.970
4.120
3.700
3.850
114,914
-0.23(-5.64%)
Mar 14, 2023
3.970
4.316
3.950
4.080
59,127
+0.13(+3.29%)
Mar 13, 2023
4.110
4.114
3.900
3.950
41,431
-0.26(-6.18%)
Mar 10, 2023
4.600
4.600
4.118
4.210
56,893
-0.31(-6.86%)
Mar 09, 2023
4.630
4.850
4.520
4.520
54,690
-0.15(-3.21%)
Mar 08, 2023
4.450
4.706
4.400
4.670
39,264
+0.28(+6.38%)
Mar 07, 2023
4.480
4.520
4.240
4.390
27,525
-0.02(-0.45%)
Mar 06, 2023
4.607
4.720
4.323
4.410
72,733
-0.17(-3.71%)
Mar 03, 2023
4.310
4.650
4.310
4.580
28,948
+0.20(+4.57%)
Mar 02, 2023
4.280
4.380
4.071
4.380
65,484
+0.16(+3.79%)
Mar 01, 2023
4.200
4.449
4.020
4.220
84,948
+0.08(+1.93%)
Feb 28, 2023
4.150
4.395
3.900
4.140
199,881
-0.40(-8.81%)
Feb 27, 2023
4.510
4.600
4.410
4.540
58,995
-0.01(-0.22%)
Feb 24, 2023
4.650
4.740
4.500
4.550
88,106
-0.29(-5.99%)
Feb 23, 2023
4.880
4.890
4.600
4.840
53,560
-0.01(-0.21%)
Feb 22, 2023
4.620
4.875
4.550
4.850
62,035
+0.23(+4.98%)
Feb 21, 2023
4.560
4.660
4.517
4.620
56,560
-0.08(-1.70%)
Feb 17, 2023
4.870
4.870
4.510
4.700
114,818
-0.26(-5.24%)
Feb 16, 2023
5.250
5.300
4.700
4.960
145,772
-0.23(-4.43%)
Feb 15, 2023
5.130
5.290
4.950
5.190
139,519
+0.10(+1.96%)
Feb 14, 2023
5.190
5.294
4.950
5.090
88,487
-0.12(-2.40%)
Feb 13, 2023
5.220
5.402
5.066
5.215
93,468
+0.10(+2.05%)
Feb 10, 2023
5.430
5.500
4.951
5.110
182,549
-0.40(-7.26%)
Feb 09, 2023
5.980
6.200
5.510
5.510
254,716
-0.32(-5.49%)
Feb 08, 2023
5.650
5.890
5.381
5.830
226,354
+0.31(+5.62%)
Feb 07, 2023
5.290
5.530
5.160
5.520
62,738
+0.13(+2.41%)
Feb 06, 2023
5.600
5.890
5.060
5.390
141,001
-0.15(-2.71%)
Feb 03, 2023
5.000
6.000
5.000
5.540
334,423
+0.51(+10.14%)
Feb 02, 2023
5.490
5.580
4.760
5.030
237,132
-0.21(-4.01%)
Feb 01, 2023
5.800
6.530
4.910
5.240
791,165
-0.51(-8.87%)
Jan 31, 2023
5.110
6.000
5.091
5.750
635,445
+0.64(+12.52%)
Jan 30, 2023
5.210
5.420
4.800
5.110
261,711
-0.04(-0.78%)
Jan 27, 2023
4.460
5.150
4.460
5.150
256,882
+0.69(+15.47%)
Jan 26, 2023
4.180
4.490
4.170
4.460
38,675
+0.28(+6.70%)
Jan 25, 2023
4.220
4.220
4.060
4.180
37,796
-0.04(-0.83%)
Jan 24, 2023
4.060
4.265
3.960
4.215
59,318
+0.14(+3.56%)
Jan 23, 2023
4.170
4.374
4.010
4.070
84,970
-0.10(-2.40%)
Jan 20, 2023
4.180
4.440
4.050
4.170
135,874
-0.01(-0.24%)
Jan 19, 2023
3.920
4.180
3.840
4.180
96,218
+0.18(+4.50%)
Jan 18, 2023
4.000
4.190
3.790
4.000
135,748
+0.11(+2.83%)
Jan 17, 2023
3.600
4.300
3.550
3.890
288,154
+0.21(+5.71%)
Jan 13, 2023
2.800
3.680
2.800
3.680
436,470
+0.83(+29.12%)
Jan 12, 2023
2.750
2.850
2.600
2.850
58,232
+0.17(+6.34%)
Jan 11, 2023
2.770
2.884
2.660
2.680
37,383
-0.15(-5.30%)
Jan 10, 2023
2.690
2.940
2.690
2.830
119,644
+0.21(+8.02%)
Jan 09, 2023
2.700
2.700
2.620
2.620
16,670
-0.14(-5.07%)
Jan 06, 2023
2.940
2.940
2.680
2.760
39,616
-0.01(-0.36%)
Jan 05, 2023
2.760
2.845
2.610
2.770
37,398
+0.10(+3.74%)
Jan 04, 2023
2.620
2.750
2.590
2.670
28,472
+0.11(+4.17%)
Jan 03, 2023
2.500
2.660
2.500
2.563
22,079
+0.14(+5.69%)
Dec 30, 2022
2.550
2.580
2.310
2.425
19,731
-0.09(-3.58%)
Dec 29, 2022
2.370
2.640
2.330
2.515
28,264
+0.22(+9.59%)
Dec 28, 2022
2.350
2.440
2.250
2.295
38,729
-0.05(-2.13%)
Dec 27, 2022
2.430
2.512
2.340
2.345
41,311
-0.15(-6.20%)
Dec 23, 2022
2.630
2.650
2.330
2.500
53,195
-0.13(-4.94%)
Dec 22, 2022
2.500
2.630
2.460
2.630
9,091
+0.03(+1.15%)
Dec 21, 2022
2.525
2.720
2.510
2.600
26,975
+0.00(+0.00%)
Dec 20, 2022
2.510
2.680
2.500
2.600
76,394
+0.10(+4.00%)
Dec 19, 2022
2.700
2.720
2.330
2.500
74,548
-0.10(-3.85%)
Dec 16, 2022
2.750
2.768
2.575
2.600
30,565
-0.13(-4.76%)
Dec 15, 2022
2.770
2.900
2.730
2.730
28,991
-0.12(-4.04%)
Dec 14, 2022
2.940
2.940
2.750
2.845
16,502
+0.01(+0.18%)
Dec 13, 2022
2.990
3.060
2.800
2.840
26,710
-0.11(-3.73%)
Dec 12, 2022
2.940
2.950
2.800
2.950
13,840
+0.04(+1.37%)
Dec 09, 2022
2.925
2.925
2.800
2.910
22,951
+0.07(+2.46%)
Dec 08, 2022
2.890
3.000
2.720
2.840
28,440
-0.09(-3.07%)
Dec 07, 2022
2.750
2.958
2.750
2.930
23,601
+0.01(+0.17%)
Dec 06, 2022
3.045
3.045
2.822
2.925
16,054
-0.10(-3.15%)
Dec 05, 2022
3.050
3.185
2.985
3.020
82,177
+0.00(+0.00%)
Dec 02, 2022
2.730
3.140
2.550
3.020
57,976
+0.21(+7.47%)
Dec 01, 2022
2.750
2.920
2.503
2.810
109,787
+0.08(+2.93%)
Nov 30, 2022
2.570
2.730
2.550
2.730
44,484
+0.16(+6.23%)
Nov 29, 2022
2.502
2.600
2.500
2.570
22,340
+0.07(+2.80%)
Nov 28, 2022
2.450
2.550
2.380
2.500
22,559
-0.05(-1.96%)
Nov 25, 2022
2.410
2.570
2.410
2.550
14,189
+0.06(+2.41%)
Nov 23, 2022
2.570
2.780
2.360
2.490
110,979
-0.15(-5.68%)
Nov 22, 2022
2.780
2.780
2.560
2.640
58,655
-0.02(-0.75%)
Nov 21, 2022
2.810
2.860
2.510
2.660
155,372
-0.36(-11.92%)
Nov 18, 2022
3.150
3.260
2.900
3.020
75,209
-0.25(-7.65%)
Nov 17, 2022
3.100
3.300
2.950
3.270
39,468
+0.13(+4.14%)
Nov 16, 2022
3.420
3.420
2.910
3.140
123,304
-0.28(-8.19%)
Nov 15, 2022
3.700
3.700
3.210
3.420
104,380
-0.05(-1.44%)
Nov 14, 2022
3.750
3.900
3.350
3.470
374,451
-0.02(-0.57%)
Nov 11, 2022
3.170
3.560
3.080
3.490
192,137
+0.35(+11.15%)
Nov 10, 2022
2.730
3.700
2.543
3.140
776,156
+0.55(+21.28%)
Nov 09, 2022
2.850
2.850
2.411
2.589
61,571
-0.09(-3.40%)
Nov 08, 2022
2.790
2.840
2.500
2.680
34,362
+0.13(+5.10%)
Nov 07, 2022
2.630
2.815
2.500
2.550
36,107
-0.13(-4.85%)
Nov 04, 2022
2.800
2.910
2.670
2.680
79,323
-0.11(-3.94%)
Nov 03, 2022
2.990
2.989
2.790
2.790
12,904
-0.07(-2.45%)
Nov 02, 2022
2.770
3.000
2.550
2.860
15,986
+0.04(+1.42%)
Nov 01, 2022
3.040
3.123
2.792
2.820
26,957
-0.01(-0.18%)
Oct 31, 2022
2.670
2.890
2.650
2.825
14,087
+0.16(+5.81%)
Oct 28, 2022
2.760
2.770
2.640
2.670
8,173
-0.08(-2.91%)
Oct 27, 2022
2.650
2.800
2.647
2.750
25,403
+0.13(+4.96%)
Oct 26, 2022
2.560
2.690
2.550
2.620
16,012
-0.04(-1.50%)
Oct 25, 2022
2.460
2.730
2.460
2.660
27,400
+0.27(+11.30%)
Oct 24, 2022
2.490
2.600
2.277
2.390
20,275
-0.11(-4.40%)
Oct 21, 2022
2.460
2.622
2.380
2.500
39,354
-0.07(-2.72%)
Oct 20, 2022
2.410
2.730
2.410
2.570
24,121
+0.20(+8.44%)
Oct 19, 2022
2.160
2.370
2.100
2.370
48,184
+0.21(+9.72%)
Oct 18, 2022
1.980
2.290
1.980
2.160
52,974
+0.14(+6.93%)
Oct 17, 2022
2.060
2.100
1.980
2.020
36,078
+0.01(+0.50%)
Oct 14, 2022
2.000
2.030
1.940
2.010
7,678
-0.03(-1.47%)
Oct 13, 2022
1.960
2.081
1.820
2.040
44,704
+0.07(+3.55%)
Oct 12, 2022
2.020
2.020
1.875
1.970
17,422
+0.04(+2.07%)
Oct 11, 2022
2.020
2.030
1.870
1.930
24,118
-0.08(-3.98%)
Oct 10, 2022
2.010
2.200
2.000
2.010
8,825
-0.06(-2.90%)
Oct 07, 2022
2.200
2.370
2.006
2.070
48,184
-0.14(-6.33%)
Oct 06, 2022
2.225
2.410
2.210
2.210
7,140
-0.06(-2.64%)
Oct 05, 2022
2.220
2.347
2.200
2.270
14,133
+0.05(+2.25%)
Oct 04, 2022
2.120
2.480
2.120
2.220
13,559
+0.04(+1.83%)
Oct 03, 2022
2.340
2.340
2.130
2.180
28,211
-0.06(-2.68%)
Sep 30, 2022
2.200
2.510
2.175
2.240
16,842
+0.04(+1.82%)
Sep 29, 2022
2.410
2.490
2.150
2.200
19,711
-0.25(-10.20%)
Sep 28, 2022
2.270
2.555
2.410
2.450
8,433
+0.13(+5.60%)
Sep 27, 2022
2.370
2.590
2.300
2.320
14,485
+0.05(+2.20%)
Sep 26, 2022
2.250
2.831
2.250
2.270
42,144
+0.05(+2.25%)
Sep 23, 2022
2.190
2.330
2.125
2.220
61,315
-0.06(-2.63%)
Sep 22, 2022
2.600
2.700
2.130
2.280
97,863
-0.35(-13.31%)
Sep 21, 2022
2.900
2.910
2.610
2.630
41,790
-0.13(-4.71%)
Sep 20, 2022
2.610
2.790
2.610
2.760
28,852
+0.16(+6.15%)
Sep 19, 2022
2.710
2.785
2.600
2.600
19,877
-0.18(-6.47%)
Sep 16, 2022
2.870
2.940
2.770
2.780
59,090
-0.15(-5.12%)
Sep 15, 2022
3.060
3.150
2.860
2.930
69,737
-0.15(-4.87%)
Sep 14, 2022
3.320
3.380
2.970
3.080
59,385
-0.23(-6.95%)
Sep 13, 2022
3.400
3.420
3.210
3.310
73,179
-0.14(-4.06%)
Sep 12, 2022
3.260
3.490
3.260
3.450
93,892
+0.12(+3.60%)
Sep 09, 2022
3.200
3.397
3.200
3.330
42,387
+0.07(+2.15%)
Sep 08, 2022
3.250
3.350
3.205
3.260
62,269
+0.03(+0.93%)
Sep 07, 2022
3.150
3.250
3.080
3.230
60,516
+0.07(+2.22%)
Sep 06, 2022
3.130
3.173
3.040
3.160
30,895
+0.03(+0.96%)
Sep 02, 2022
3.120
3.190
2.950
3.130
113,638
+0.07(+2.28%)
Sep 01, 2022
3.020
3.141
2.950
3.060
45,044
+0.03(+0.99%)
Aug 31, 2022
3.180
3.180
2.950
3.030
60,827
-0.11(-3.50%)
Aug 30, 2022
3.130
3.160
2.920
3.140
62,383
+0.05(+1.62%)
Aug 29, 2022
3.140
3.200
2.850
3.090
81,851
-0.04(-1.28%)
Aug 26, 2022
3.190
3.240
3.060
3.130
49,075
-0.06(-1.88%)
Aug 25, 2022
3.260
3.359
3.140
3.190
162,929
-0.02(-0.62%)
Aug 24, 2022
2.980
3.220
2.960
3.210
134,036
+0.20(+6.64%)
Aug 23, 2022
2.910
3.080
2.900
3.010
54,932
+0.06(+2.03%)
Aug 22, 2022
2.990
2.990
2.901
2.950
47,258
-0.06(-1.99%)
Aug 19, 2022
2.890
3.040
2.740
3.010
120,593
+0.17(+5.99%)
Aug 18, 2022
2.740
2.930
2.710
2.840
82,089
+0.00(+0.00%)
Aug 17, 2022
3.050
3.115
2.780
2.840
170,873
-0.25(-8.09%)
Aug 16, 2022
2.970
3.270
2.900
3.090
458,695
+0.14(+4.75%)
Aug 15, 2022
3.000
3.080
2.900
2.950
203,542
-0.10(-3.28%)
Aug 12, 2022
2.840
3.100
2.700
3.050
831,748
+0.05(+1.67%)
Aug 11, 2022
3.750
3.850
2.810
3.000
22,473,588
+0.45(+17.65%)
Aug 10, 2022
2.530
2.550
2.420
2.550
138,435
+0.08(+3.24%)
Aug 09, 2022
2.420
2.560
2.400
2.470
102,302
-0.03(-1.20%)
Aug 08, 2022
2.410
2.570
2.270
2.500
278,058
+0.22(+9.65%)
Aug 05, 2022
2.190
2.300
2.100
2.280
246,965
+0.14(+6.54%)
Aug 04, 2022
2.060
2.170
1.940
2.140
181,917
-0.01(-0.47%)
Aug 03, 2022
1.770
2.710
1.770
2.150
1,494,180
+0.36(+20.11%)
Aug 02, 2022
1.650
1.805
1.571
1.790
185,099
+0.13(+7.83%)
Aug 01, 2022
1.720
1.770
1.640
1.660
116,284
-0.06(-3.49%)
Jul 29, 2022
1.650
1.740
1.560
1.720
126,139
+0.09(+5.52%)
Jul 28, 2022
1.620
1.722
1.520
1.630
165,536
-0.05(-2.98%)
Jul 27, 2022
1.670
1.762
1.656
1.680
188,443
-0.08(-4.55%)
Jul 26, 2022
1.710
1.810
1.700
1.760
137,819
-0.08(-4.35%)
Jul 25, 2022
1.960
2.070
1.770
1.840
290,593
-0.19(-9.36%)
Jul 22, 2022
2.330
2.330
1.850
2.030
665,106
-0.22(-9.78%)
Jul 21, 2022
2.230
2.450
2.150
2.250
1,531,155
-0.10(-4.26%)
Jul 20, 2022
2.570
3.200
2.340
2.350
48,928,176
+0.86(+57.73%)
Jul 19, 2022
1.450
1.546
1.430
1.490
75,816
-0.00(-0.01%)
Jul 18, 2022
1.470
1.564
1.470
1.490
17,188
-0.01(-0.67%)
Jul 15, 2022
1.590
1.590
1.420
1.500
48,153
-0.04(-2.60%)
Jul 14, 2022
1.580
1.590
1.440
1.540
46,910
-0.00(-0.32%)
Jul 13, 2022
1.440
1.590
1.380
1.545
168,733
+0.11(+8.04%)
Jul 12, 2022
1.420
1.440
1.342
1.430
113,465
+0.10(+7.52%)
Jul 11, 2022
1.350
1.430
1.330
1.330
13,949
-0.03(-2.21%)
Jul 08, 2022
1.340
1.426
1.340
1.360
19,407
-0.01(-0.73%)
Jul 07, 2022
1.330
1.440
1.315
1.370
54,667
+0.06(+4.58%)
Jul 06, 2022
1.360
1.360
1.287
1.310
28,961
-0.02(-1.50%)
Jul 05, 2022
1.180
1.330
1.180
1.330
51,257
+0.05(+3.91%)
Jul 01, 2022
1.310
1.310
1.220
1.280
30,261
+0.00(+0.00%)
Jun 30, 2022
1.220
1.300
1.202
1.280
47,855
+0.07(+5.79%)
Jun 29, 2022
1.250
1.250
1.160
1.210
43,472
-0.06(-4.72%)
Jun 28, 2022
1.270
1.320
1.260
1.270
35,279
-0.02(-1.55%)
Jun 27, 2022
1.300
1.351
1.280
1.290
69,716
-0.04(-3.01%)
Jun 24, 2022
1.310
1.370
1.300
1.330
63,903
+0.05(+3.91%)
Jun 23, 2022
1.320
1.329
1.260
1.280
39,261
+0.02(+1.59%)
Jun 22, 2022
1.460
1.460
1.240
1.260
126,428
-0.09(-6.67%)
Jun 21, 2022
1.360
1.440
1.350
1.350
69,311
-0.03(-2.17%)
Jun 17, 2022
1.390
1.417
1.294
1.380
61,478
+0.03(+2.22%)
Jun 16, 2022
1.310
1.400
1.295
1.350
36,992
-0.05(-3.57%)
Jun 15, 2022
1.420
1.457
1.330
1.400
37,829
-0.01(-0.71%)
Jun 14, 2022
1.510
1.515
1.380
1.410
100,289
-0.05(-3.42%)
Jun 13, 2022
1.500
1.591
1.430
1.460
116,418
-0.13(-8.18%)
Jun 10, 2022
1.530
1.660
1.460
1.590
163,943
-0.03(-1.85%)
Jun 09, 2022
1.600
1.687
1.510
1.620
72,220
+0.02(+1.24%)
Jun 08, 2022
1.610
1.659
1.570
1.600
64,146
-0.02(-1.23%)
Jun 07, 2022
1.790
1.790
1.580
1.620
166,666
-0.17(-9.50%)
Jun 06, 2022
1.820
1.850
1.720
1.790
78,939
-0.04(-2.19%)
Jun 03, 2022
1.820
1.850
1.700
1.830
93,663
+0.13(+7.65%)
Jun 02, 2022
1.760
1.830
1.600
1.700
193,622
-0.11(-6.08%)
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.