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
Cps Technologies
(NQ:
CPSH
)
1.710
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
1.750
1.750
1.710
1.710
5,532
-0.04(-2.29%)
May 21, 2024
1.760
1.760
1.720
1.750
12,109
+0.00(+0.23%)
May 20, 2024
1.740
1.755
1.730
1.746
3,353
-0.00(-0.23%)
May 17, 2024
1.730
1.780
1.707
1.750
17,429
+0.01(+0.57%)
May 16, 2024
1.680
1.790
1.680
1.740
13,064
+0.03(+1.75%)
May 15, 2024
1.740
1.780
1.680
1.710
29,863
-0.02(-1.16%)
May 14, 2024
1.710
1.790
1.710
1.730
21,945
-0.01(-0.57%)
May 13, 2024
1.760
1.830
1.726
1.740
7,448
-0.01(-0.59%)
May 10, 2024
1.780
1.790
1.730
1.750
4,613
-0.06(-3.12%)
May 09, 2024
1.840
1.850
1.781
1.807
9,956
-0.04(-2.35%)
May 08, 2024
1.740
1.850
1.740
1.850
4,646
+0.08(+4.52%)
May 07, 2024
1.720
1.790
1.680
1.770
14,350
+0.03(+1.72%)
May 06, 2024
1.680
1.800
1.680
1.740
13,348
+0.01(+0.58%)
May 03, 2024
1.690
1.730
1.653
1.730
23,837
+0.06(+3.59%)
May 02, 2024
1.750
1.760
1.630
1.670
60,946
-0.11(-6.18%)
May 01, 2024
1.770
1.789
1.770
1.780
5,834
-0.02(-0.90%)
Apr 30, 2024
1.800
1.820
1.790
1.796
5,612
-0.00(-0.22%)
Apr 29, 2024
1.810
1.830
1.760
1.800
9,769
+0.03(+1.69%)
Apr 26, 2024
1.760
1.810
1.760
1.770
5,145
+0.00(+0.00%)
Apr 25, 2024
1.760
1.830
1.760
1.770
13,749
-0.01(-0.56%)
Apr 24, 2024
1.770
1.790
1.770
1.780
1,554
+0.01(+0.56%)
Apr 23, 2024
1.782
1.796
1.760
1.770
4,620
-0.01(-0.56%)
Apr 22, 2024
1.800
1.810
1.760
1.780
8,232
-0.04(-2.20%)
Apr 19, 2024
1.780
1.870
1.750
1.820
23,417
+0.03(+1.68%)
Apr 18, 2024
1.840
1.850
1.760
1.790
23,683
+0.05(+2.87%)
Apr 17, 2024
1.720
1.760
1.710
1.740
39,836
+0.02(+1.16%)
Apr 16, 2024
1.730
1.745
1.710
1.720
21,418
-0.03(-1.71%)
Apr 15, 2024
1.750
1.760
1.730
1.750
40,780
-0.01(-0.57%)
Apr 12, 2024
1.760
1.775
1.750
1.760
8,526
-0.04(-2.22%)
Apr 11, 2024
1.830
1.830
1.790
1.800
7,269
-0.03(-1.64%)
Apr 10, 2024
1.760
1.870
1.750
1.830
15,747
+0.07(+3.98%)
Apr 09, 2024
1.760
1.800
1.750
1.760
21,462
-0.03(-1.68%)
Apr 08, 2024
1.780
1.810
1.780
1.790
21,938
-0.01(-0.56%)
Apr 05, 2024
1.800
1.850
1.780
1.800
37,429
-0.03(-1.64%)
Apr 04, 2024
1.810
1.840
1.800
1.830
13,247
+0.02(+1.10%)
Apr 03, 2024
1.780
1.850
1.750
1.810
85,061
-0.02(-1.09%)
Apr 02, 2024
1.780
1.860
1.780
1.830
32,274
+0.05(+2.81%)
Apr 01, 2024
1.820
1.830
1.780
1.780
21,069
-0.07(-3.78%)
Mar 28, 2024
1.850
1.890
1.820
1.850
12,076
-0.03(-1.60%)
Mar 27, 2024
1.840
1.880
1.800
1.880
35,914
+0.04(+2.17%)
Mar 26, 2024
1.850
1.870
1.840
1.840
19,152
-0.01(-0.54%)
Mar 25, 2024
1.900
1.900
1.840
1.850
6,817
-0.03(-1.60%)
Mar 22, 2024
1.830
1.890
1.780
1.880
91,247
+0.05(+2.73%)
Mar 21, 2024
1.820
1.880
1.810
1.830
20,563
-0.01(-0.54%)
Mar 20, 2024
1.800
1.840
1.800
1.840
16,136
+0.04(+2.22%)
Mar 19, 2024
1.800
1.830
1.780
1.800
26,514
-0.00(-0.28%)
Mar 18, 2024
1.820
1.860
1.744
1.805
37,169
-0.04(-1.90%)
Mar 15, 2024
1.830
1.860
1.730
1.840
27,069
+0.08(+4.55%)
Mar 14, 2024
1.810
1.836
1.622
1.760
99,611
-0.04(-2.22%)
Mar 13, 2024
1.830
1.920
1.800
1.800
59,518
-0.03(-1.64%)
Mar 12, 2024
1.900
1.900
1.778
1.830
54,030
+0.03(+1.39%)
Mar 11, 2024
1.900
1.930
1.750
1.805
137,386
-0.05(-2.43%)
Mar 08, 2024
1.950
2.240
1.810
1.850
268,009
-0.14(-6.80%)
Mar 07, 2024
2.230
2.230
1.950
1.985
436,414
-0.53(-21.23%)
Mar 06, 2024
2.410
2.535
2.330
2.520
133,033
+0.09(+3.70%)
Mar 05, 2024
2.340
2.440
2.320
2.430
12,442
+0.10(+4.29%)
Mar 04, 2024
2.320
2.400
2.310
2.330
26,166
-0.03(-1.27%)
Mar 01, 2024
2.330
2.440
2.320
2.360
31,945
+0.01(+0.43%)
Feb 29, 2024
2.330
2.381
2.290
2.350
18,413
+0.01(+0.43%)
Feb 28, 2024
2.290
2.361
2.290
2.340
23,504
+0.02(+0.86%)
Feb 27, 2024
2.310
2.390
2.310
2.320
18,458
-0.02(-0.85%)
Feb 26, 2024
2.350
2.359
2.300
2.340
32,832
+0.01(+0.42%)
Feb 23, 2024
2.310
2.380
2.310
2.330
8,675
+0.03(+1.30%)
Feb 22, 2024
2.340
2.340
2.288
2.300
18,518
-0.07(-2.95%)
Feb 21, 2024
2.380
2.420
2.330
2.370
15,431
-0.02(-1.04%)
Feb 20, 2024
2.420
2.460
2.360
2.395
16,842
+0.01(+0.55%)
Feb 16, 2024
2.410
2.480
2.382
2.382
5,627
-0.06(-2.38%)
Feb 15, 2024
2.400
2.490
2.380
2.440
13,287
-0.01(-0.41%)
Feb 14, 2024
2.420
2.458
2.377
2.450
33,158
+0.03(+1.24%)
Feb 13, 2024
2.410
2.490
2.390
2.420
6,495
-0.03(-1.22%)
Feb 12, 2024
2.410
2.480
2.380
2.450
19,622
+0.03(+1.24%)
Feb 09, 2024
2.390
2.440
2.380
2.420
4,374
+0.04(+1.68%)
Feb 08, 2024
2.380
2.442
2.380
2.380
18,194
-0.04(-1.45%)
Feb 07, 2024
2.373
2.430
2.361
2.415
25,836
+0.04(+1.86%)
Feb 06, 2024
2.360
2.430
2.360
2.371
9,949
+0.00(+0.04%)
Feb 05, 2024
2.360
2.417
2.360
2.370
34,808
-0.02(-0.84%)
Feb 02, 2024
2.360
2.430
2.360
2.390
17,761
-0.01(-0.37%)
Feb 01, 2024
2.370
2.450
2.360
2.399
11,746
+0.01(+0.37%)
Jan 31, 2024
2.390
2.430
2.380
2.390
7,555
-0.01(-0.41%)
Jan 30, 2024
2.430
2.500
2.367
2.400
33,779
-0.03(-1.24%)
Jan 29, 2024
2.430
2.480
2.411
2.430
12,325
-0.02(-0.82%)
Jan 26, 2024
2.470
2.590
2.440
2.450
20,245
-0.05(-2.00%)
Jan 25, 2024
2.360
2.549
2.340
2.500
65,256
+0.13(+5.49%)
Jan 24, 2024
2.360
2.400
2.329
2.370
43,347
+0.02(+0.85%)
Jan 23, 2024
2.340
2.360
2.330
2.350
6,780
+0.00(+0.00%)
Jan 22, 2024
2.280
2.380
2.280
2.350
9,056
+0.04(+1.73%)
Jan 19, 2024
2.300
2.330
2.270
2.310
25,552
+0.02(+0.87%)
Jan 18, 2024
2.280
2.290
2.260
2.290
26,096
+0.01(+0.44%)
Jan 17, 2024
2.270
2.307
2.270
2.280
11,113
-0.01(-0.44%)
Jan 16, 2024
2.300
2.330
2.260
2.290
25,989
-0.01(-0.43%)
Jan 12, 2024
2.310
2.339
2.280
2.300
13,424
+0.00(+0.00%)
Jan 11, 2024
2.350
2.350
2.283
2.300
22,243
-0.06(-2.55%)
Jan 10, 2024
2.300
2.400
2.291
2.360
21,245
+0.06(+2.61%)
Jan 09, 2024
2.290
2.320
2.290
2.300
7,589
-0.02(-0.86%)
Jan 08, 2024
2.310
2.340
2.280
2.320
14,887
-0.01(-0.31%)
Jan 05, 2024
2.300
2.340
2.300
2.327
9,798
-0.01(-0.55%)
Jan 04, 2024
2.338
2.350
2.302
2.340
16,405
+0.02(+0.86%)
Jan 03, 2024
2.280
2.350
2.280
2.320
30,980
+0.00(+0.00%)
Jan 02, 2024
2.330
2.390
2.280
2.320
37,334
-0.03(-1.28%)
Dec 29, 2023
2.350
2.380
2.310
2.350
40,442
-0.00(-0.21%)
Dec 28, 2023
2.330
2.400
2.330
2.355
36,078
-0.00(-0.21%)
Dec 27, 2023
2.400
2.420
2.300
2.360
47,246
-0.02(-0.84%)
Dec 26, 2023
2.350
2.440
2.350
2.380
16,975
+0.00(+0.00%)
Dec 22, 2023
2.360
2.420
2.360
2.380
23,764
-0.01(-0.41%)
Dec 21, 2023
2.340
2.400
2.340
2.390
16,675
+0.01(+0.42%)
Dec 20, 2023
2.360
2.440
2.330
2.380
19,857
-0.01(-0.42%)
Dec 19, 2023
2.370
2.420
2.356
2.390
22,457
+0.04(+1.70%)
Dec 18, 2023
2.320
2.404
2.280
2.350
29,203
+0.00(+0.00%)
Dec 15, 2023
2.360
2.440
2.350
2.350
23,569
-0.01(-0.42%)
Dec 14, 2023
2.390
2.590
2.320
2.360
88,322
-0.03(-1.26%)
Dec 13, 2023
2.390
2.416
2.330
2.390
33,921
+0.05(+2.14%)
Dec 12, 2023
2.390
2.390
2.332
2.340
9,037
-0.01(-0.43%)
Dec 11, 2023
2.350
2.390
2.330
2.350
23,860
-0.03(-1.26%)
Dec 08, 2023
2.300
2.390
2.300
2.380
23,996
+0.05(+2.15%)
Dec 07, 2023
2.300
2.420
2.280
2.330
16,048
+0.03(+1.30%)
Dec 06, 2023
2.320
2.420
2.260
2.300
70,419
-0.07(-2.95%)
Dec 05, 2023
2.410
2.410
2.320
2.370
46,858
-0.03(-1.06%)
Dec 04, 2023
2.360
2.420
2.330
2.395
35,142
-0.02(-1.02%)
Dec 01, 2023
2.300
2.430
2.295
2.420
18,523
+0.09(+3.86%)
Nov 30, 2023
2.270
2.355
2.270
2.330
7,165
+0.03(+1.30%)
Nov 29, 2023
2.270
2.408
2.260
2.300
11,370
+0.01(+0.43%)
Nov 28, 2023
2.270
2.320
2.270
2.290
11,783
-0.02(-0.86%)
Nov 27, 2023
2.350
2.390
2.310
2.310
16,459
-0.02(-0.86%)
Nov 24, 2023
2.260
2.370
2.260
2.330
9,863
-0.08(-3.32%)
Nov 22, 2023
2.330
2.429
2.330
2.410
8,244
+0.03(+1.26%)
Nov 21, 2023
2.350
2.420
2.334
2.380
36,947
+0.01(+0.42%)
Nov 20, 2023
2.210
2.400
2.210
2.370
87,891
+0.05(+2.16%)
Nov 17, 2023
2.390
2.390
2.250
2.320
56,342
-0.03(-1.28%)
Nov 16, 2023
2.370
2.401
2.350
2.350
14,341
-0.05(-2.08%)
Nov 15, 2023
2.410
2.430
2.380
2.400
7,016
+0.00(+0.00%)
Nov 14, 2023
2.400
2.430
2.390
2.400
11,481
+0.02(+1.05%)
Nov 13, 2023
2.360
2.400
2.360
2.375
12,440
-0.00(-0.21%)
Nov 10, 2023
2.390
2.420
2.370
2.380
17,406
-0.04(-1.65%)
Nov 09, 2023
2.420
2.500
2.401
2.420
25,712
-0.03(-1.22%)
Nov 08, 2023
2.440
2.520
2.430
2.450
17,591
-0.03(-1.41%)
Nov 07, 2023
2.441
2.490
2.441
2.485
17,671
+0.03(+1.43%)
Nov 06, 2023
2.460
2.570
2.450
2.450
30,645
-0.05(-2.20%)
Nov 03, 2023
2.450
2.590
2.450
2.505
42,143
+0.06(+2.66%)
Nov 02, 2023
2.610
2.668
2.440
2.440
71,113
-0.24(-8.96%)
Nov 01, 2023
2.650
2.680
2.600
2.680
15,718
+0.02(+0.75%)
Oct 31, 2023
2.500
2.670
2.490
2.660
13,742
+0.12(+4.72%)
Oct 30, 2023
2.470
2.550
2.440
2.540
51,447
+0.05(+2.02%)
Oct 27, 2023
2.530
2.570
2.430
2.490
31,203
-0.02(-0.80%)
Oct 26, 2023
2.530
2.580
2.510
2.510
13,128
-0.06(-2.33%)
Oct 25, 2023
2.550
2.590
2.500
2.570
20,388
+0.02(+0.78%)
Oct 24, 2023
2.570
2.620
2.550
2.550
17,288
-0.02(-0.78%)
Oct 23, 2023
2.600
2.670
2.560
2.570
83,105
-0.11(-4.10%)
Oct 20, 2023
2.580
2.722
2.580
2.680
17,159
+0.08(+3.08%)
Oct 19, 2023
2.610
2.660
2.600
2.600
9,457
-0.05(-1.89%)
Oct 18, 2023
2.650
2.700
2.640
2.650
15,250
-0.02(-0.75%)
Oct 17, 2023
2.650
2.705
2.650
2.670
23,627
+0.04(+1.52%)
Oct 16, 2023
2.690
2.710
2.630
2.630
16,180
+0.00(+0.00%)
Oct 13, 2023
2.740
2.810
2.630
2.630
9,546
-0.09(-3.31%)
Oct 12, 2023
2.730
2.750
2.700
2.720
4,678
-0.03(-1.09%)
Oct 11, 2023
2.780
2.833
2.750
2.750
22,521
-0.07(-2.48%)
Oct 10, 2023
2.770
2.820
2.691
2.820
17,246
+0.04(+1.44%)
Oct 09, 2023
2.690
2.800
2.690
2.780
28,373
+0.04(+1.46%)
Oct 06, 2023
2.700
2.780
2.650
2.740
19,733
-0.01(-0.36%)
Oct 05, 2023
2.670
2.750
2.670
2.750
8,412
+0.05(+1.85%)
Oct 04, 2023
2.730
2.760
2.650
2.700
9,859
-0.07(-2.53%)
Oct 03, 2023
2.720
2.780
2.711
2.770
11,994
-0.01(-0.36%)
Oct 02, 2023
2.780
2.780
2.700
2.780
28,721
+0.00(+0.00%)
Sep 29, 2023
2.740
2.790
2.740
2.780
19,430
+0.08(+2.96%)
Sep 28, 2023
2.660
2.745
2.660
2.700
7,155
+0.04(+1.50%)
Sep 27, 2023
2.750
2.760
2.660
2.660
12,287
+0.01(+0.38%)
Sep 26, 2023
2.690
2.850
2.650
2.650
46,570
-0.06(-2.21%)
Sep 25, 2023
2.707
2.740
2.690
2.710
11,523
-0.03(-1.09%)
Sep 22, 2023
2.720
2.749
2.710
2.740
8,696
+0.00(+0.00%)
Sep 21, 2023
2.700
2.740
2.690
2.740
15,941
+0.02(+0.74%)
Sep 20, 2023
2.740
2.785
2.710
2.720
6,247
-0.04(-1.45%)
Sep 19, 2023
2.810
2.810
2.720
2.760
24,651
-0.07(-2.47%)
Sep 18, 2023
2.840
2.840
2.770
2.830
25,838
-0.02(-0.70%)
Sep 15, 2023
2.830
2.860
2.820
2.850
20,604
+0.00(+0.00%)
Sep 14, 2023
2.810
2.860
2.810
2.850
21,775
+0.06(+2.15%)
Sep 13, 2023
2.850
2.880
2.790
2.790
67,644
-0.01(-0.36%)
Sep 12, 2023
2.750
2.890
2.750
2.800
66,334
+0.00(+0.00%)
Sep 11, 2023
2.760
2.850
2.760
2.800
29,044
+0.01(+0.36%)
Sep 08, 2023
2.810
2.855
2.760
2.790
48,666
-0.04(-1.41%)
Sep 07, 2023
2.790
2.940
2.790
2.830
46,019
-0.02(-0.56%)
Sep 06, 2023
2.855
2.900
2.780
2.846
42,410
-0.03(-1.18%)
Sep 05, 2023
2.830
3.080
2.650
2.880
277,573
+0.13(+4.73%)
Sep 01, 2023
2.700
2.880
2.700
2.750
9,157
+0.03(+1.10%)
Aug 31, 2023
2.780
2.850
2.720
2.720
28,701
-0.08(-2.86%)
Aug 30, 2023
2.760
2.820
2.760
2.800
13,861
+0.04(+1.45%)
Aug 29, 2023
2.750
2.800
2.690
2.760
21,906
-0.03(-1.08%)
Aug 28, 2023
2.710
2.790
2.710
2.790
8,367
+0.01(+0.36%)
Aug 25, 2023
2.760
2.785
2.690
2.780
8,202
-0.00(-0.00%)
Aug 24, 2023
2.710
2.800
2.710
2.780
22,390
+0.04(+1.46%)
Aug 23, 2023
2.660
2.770
2.660
2.740
16,836
+0.05(+1.86%)
Aug 22, 2023
2.670
2.740
2.611
2.690
23,131
+0.02(+0.75%)
Aug 21, 2023
2.660
2.700
2.616
2.670
37,868
-0.01(-0.37%)
Aug 18, 2023
2.650
2.720
2.580
2.680
25,337
+0.00(+0.00%)
Aug 17, 2023
2.810
2.810
2.670
2.680
15,420
-0.08(-2.90%)
Aug 16, 2023
2.780
2.830
2.740
2.760
17,991
-0.03(-1.08%)
Aug 15, 2023
2.840
2.860
2.740
2.790
38,741
-0.07(-2.45%)
Aug 14, 2023
2.890
2.912
2.860
2.860
12,133
-0.05(-1.72%)
Aug 11, 2023
2.930
2.930
2.880
2.910
14,578
-0.01(-0.34%)
Aug 10, 2023
2.870
2.949
2.850
2.920
26,779
+0.05(+1.74%)
Aug 09, 2023
2.910
2.940
2.860
2.870
18,547
-0.06(-2.05%)
Aug 08, 2023
2.950
2.980
2.880
2.930
22,622
-0.02(-0.68%)
Aug 07, 2023
2.800
3.020
2.800
2.950
121,334
+0.14(+4.98%)
Aug 04, 2023
2.807
2.890
2.805
2.810
21,899
-0.05(-1.75%)
Aug 03, 2023
2.920
2.940
2.840
2.860
57,695
-0.05(-1.72%)
Aug 02, 2023
2.880
2.950
2.880
2.910
20,808
-0.02(-0.68%)
Aug 01, 2023
2.885
2.950
2.885
2.930
8,192
+0.02(+0.69%)
Jul 31, 2023
2.910
2.950
2.895
2.910
13,753
+0.02(+0.69%)
Jul 28, 2023
2.840
2.939
2.811
2.890
25,308
+0.07(+2.48%)
Jul 27, 2023
2.890
2.950
2.820
2.820
33,498
-0.08(-2.76%)
Jul 26, 2023
2.850
2.933
2.850
2.900
14,245
+0.05(+1.75%)
Jul 25, 2023
2.930
2.990
2.850
2.850
30,199
-0.08(-2.73%)
Jul 24, 2023
2.980
3.040
2.910
2.930
44,110
+0.01(+0.34%)
Jul 21, 2023
2.840
2.995
2.840
2.920
21,374
+0.05(+1.74%)
Jul 20, 2023
2.860
2.950
2.850
2.870
15,703
-0.03(-1.03%)
Jul 19, 2023
2.880
2.990
2.840
2.900
23,169
-0.01(-0.34%)
Jul 18, 2023
2.840
2.960
2.840
2.910
20,998
+0.02(+0.69%)
Jul 17, 2023
2.820
2.954
2.800
2.890
19,127
+0.04(+1.40%)
Jul 14, 2023
2.910
2.978
2.850
2.850
11,557
-0.11(-3.72%)
Jul 13, 2023
2.940
2.977
2.860
2.960
21,430
+0.03(+1.02%)
Jul 12, 2023
2.850
2.950
2.850
2.930
24,053
+0.08(+2.93%)
Jul 11, 2023
2.770
2.860
2.760
2.847
41,030
+0.10(+3.52%)
Jul 10, 2023
2.790
2.840
2.750
2.750
12,398
-0.03(-1.08%)
Jul 07, 2023
2.797
2.889
2.711
2.780
19,821
+0.01(+0.36%)
Jul 06, 2023
2.770
2.800
2.760
2.770
23,564
-0.05(-1.77%)
Jul 05, 2023
2.760
2.890
2.760
2.820
9,259
-0.02(-0.70%)
Jul 03, 2023
2.750
2.860
2.750
2.840
13,607
+0.04(+1.43%)
Jun 30, 2023
2.850
2.940
2.700
2.800
41,994
-0.05(-1.75%)
Jun 29, 2023
2.810
2.910
2.800
2.850
11,035
+0.00(+0.00%)
Jun 28, 2023
2.870
2.920
2.769
2.850
13,489
-0.03(-1.04%)
Jun 27, 2023
2.660
2.920
2.660
2.880
81,419
+0.18(+6.67%)
Jun 26, 2023
2.800
2.850
2.660
2.700
171,054
-0.15(-5.26%)
Jun 23, 2023
2.850
2.905
2.767
2.850
71,123
-0.04(-1.41%)
Jun 22, 2023
2.910
3.020
2.876
2.891
26,301
-0.06(-2.01%)
Jun 21, 2023
2.910
3.010
2.850
2.950
47,204
+0.00(+0.00%)
Jun 20, 2023
3.010
3.094
2.900
2.950
54,478
-0.10(-3.28%)
Jun 16, 2023
3.010
3.110
3.000
3.050
30,814
+0.01(+0.39%)
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.