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
Seanergy Maritime Hl
(NQ:
SHIP
)
12.20
UNCHANGED
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 28, 2021
8.170
8.500
8.193
8.335
434,333
+0.08(+1.00%)
May 27, 2021
8.417
8.582
8.252
8.252
539,919
-0.25(-2.91%)
May 26, 2021
8.335
8.665
8.211
8.500
565,992
+0.08(+0.98%)
May 25, 2021
8.912
9.077
8.335
8.417
909,882
-0.50(-5.56%)
May 24, 2021
8.830
9.242
8.665
8.912
786,509
+0.25(+2.86%)
May 21, 2021
8.417
8.830
8.335
8.665
432,586
+0.17(+1.94%)
May 20, 2021
8.170
8.582
7.944
8.500
426,793
+0.37(+4.49%)
May 19, 2021
7.922
8.227
7.922
8.134
337,137
-0.28(-3.36%)
May 18, 2021
8.170
8.541
8.095
8.417
558,983
+0.34(+4.19%)
May 17, 2021
8.087
8.170
7.798
8.079
346,973
+0.03(+0.41%)
May 14, 2021
7.860
8.252
7.798
8.046
646,840
+0.27(+3.51%)
May 13, 2021
8.417
8.689
7.344
7.773
1,560,167
-0.64(-7.66%)
May 12, 2021
8.665
8.995
8.335
8.417
782,772
-0.58(-6.42%)
May 11, 2021
8.335
9.077
8.252
8.995
809,457
+0.25(+2.83%)
May 10, 2021
9.490
9.655
8.665
8.747
1,082,229
-0.74(-7.83%)
May 07, 2021
8.747
9.490
8.665
9.490
866,761
+0.83(+9.52%)
May 06, 2021
9.077
9.048
8.252
8.665
2,380,637
-0.58(-6.25%)
May 05, 2021
9.985
10.32
9.160
9.242
1,467,896
-0.41(-4.27%)
May 04, 2021
10.32
10.73
9.325
9.655
2,563,927
-0.41(-4.10%)
May 03, 2021
8.995
10.73
8.830
10.07
3,760,847
+0.99(+10.91%)
Apr 30, 2021
8.747
9.077
8.665
9.077
431,726
+0.25(+2.80%)
Apr 29, 2021
9.242
9.325
8.665
8.830
545,642
-0.17(-1.83%)
Apr 28, 2021
8.995
9.160
8.582
8.995
669,326
+0.25(+2.83%)
Apr 27, 2021
8.665
9.160
8.665
8.747
1,057,728
+0.41(+4.95%)
Apr 26, 2021
7.840
8.417
7.757
8.335
824,848
+0.59(+7.58%)
Apr 23, 2021
7.839
8.046
7.609
7.747
502,495
+0.16(+2.04%)
Apr 22, 2021
7.757
8.252
7.592
7.592
762,621
-0.13(-1.71%)
Apr 21, 2021
7.344
8.004
7.229
7.724
736,701
+0.54(+7.59%)
Apr 20, 2021
7.427
7.592
7.014
7.179
583,824
-0.25(-3.33%)
Apr 19, 2021
7.510
7.674
7.269
7.427
718,981
-0.08(-1.13%)
Apr 16, 2021
7.840
7.883
7.354
7.512
775,257
-0.57(-7.01%)
Apr 15, 2021
7.965
8.417
7.557
8.078
1,638,929
+0.49(+6.40%)
Apr 14, 2021
7.262
7.592
7.179
7.592
987,325
+0.45(+6.30%)
Apr 13, 2021
7.105
7.840
7.015
7.142
1,235,655
-0.53(-6.92%)
Apr 12, 2021
7.991
8.170
7.514
7.673
828,488
-0.22(-2.75%)
Apr 09, 2021
8.170
8.335
7.881
7.890
508,129
-0.34(-4.19%)
Apr 08, 2021
8.252
8.335
7.528
8.235
1,196,106
-0.18(-2.17%)
Apr 07, 2021
8.335
8.582
8.252
8.417
837,529
+0.08(+0.99%)
Apr 06, 2021
8.582
8.665
8.252
8.335
650,268
-0.33(-3.81%)
Apr 05, 2021
8.582
8.747
8.335
8.665
748,153
-0.08(-0.94%)
Apr 01, 2021
8.912
8.912
8.417
8.747
549,500
+0.00(+0.00%)
Mar 31, 2021
8.912
8.995
8.500
8.747
750,941
-0.17(-1.85%)
Mar 30, 2021
8.252
9.077
7.924
8.912
939,841
+0.58(+6.93%)
Mar 29, 2021
8.665
8.747
7.922
8.335
1,243,537
-0.41(-4.72%)
Mar 26, 2021
9.408
9.564
8.500
8.747
1,258,885
-0.58(-6.19%)
Mar 25, 2021
8.500
9.490
8.335
9.325
2,115,545
+0.41(+4.63%)
Mar 24, 2021
9.077
9.903
8.500
8.912
1,806,657
-0.25(-2.70%)
Mar 23, 2021
10.40
10.40
9.077
9.160
2,066,394
-0.83(-8.26%)
Mar 22, 2021
10.40
10.40
9.820
9.985
832,798
+0.17(+1.68%)
Mar 19, 2021
10.23
10.40
9.738
9.820
1,323,898
-0.41(-4.03%)
Mar 18, 2021
11.31
11.88
10.23
10.23
1,919,390
-0.83(-7.46%)
Mar 17, 2021
10.48
11.39
10.23
11.06
970,519
+0.33(+3.08%)
Mar 16, 2021
11.64
11.72
10.40
10.73
1,210,896
-0.83(-7.14%)
Mar 15, 2021
10.65
11.55
10.40
11.55
1,821,880
+1.32(+12.90%)
Mar 12, 2021
10.07
10.32
9.738
10.23
943,855
-0.08(-0.80%)
Mar 11, 2021
10.32
10.32
9.738
10.32
1,106,553
+0.25(+2.46%)
Mar 10, 2021
10.40
10.48
9.325
10.07
1,295,113
+0.17(+1.67%)
Mar 09, 2021
9.242
10.15
8.995
9.903
1,355,132
+0.91(+10.09%)
Mar 08, 2021
9.325
9.573
8.830
8.995
1,122,997
-0.08(-0.91%)
Mar 05, 2021
8.830
9.160
7.097
9.077
2,529,331
+0.25(+2.80%)
Mar 04, 2021
9.903
10.07
8.335
8.830
2,112,534
-0.99(-10.08%)
Mar 03, 2021
9.985
10.56
9.573
9.820
1,270,989
-0.33(-3.25%)
Mar 02, 2021
10.32
11.47
9.820
10.15
2,100,240
+0.17(+1.65%)
Mar 01, 2021
10.07
10.07
9.655
9.985
905,879
+0.58(+6.14%)
Feb 26, 2021
9.408
10.23
9.160
9.408
1,539,682
-0.41(-4.20%)
Feb 25, 2021
10.73
10.81
9.820
9.820
2,096,018
-1.24(-11.19%)
Feb 24, 2021
10.73
11.88
10.40
11.06
2,314,533
+0.41(+3.88%)
Feb 23, 2021
10.40
11.14
9.077
10.65
3,700,943
-1.73(-14.00%)
Feb 22, 2021
12.96
14.19
12.38
12.38
3,252,974
-0.99(-7.41%)
Feb 19, 2021
12.96
13.62
12.63
13.37
2,606,292
+0.99(+8.00%)
Feb 18, 2021
13.70
14.11
12.13
12.38
4,597,348
-1.98(-13.79%)
Feb 17, 2021
14.11
14.52
13.62
14.36
9,437,583
-4.29(-23.01%)
Feb 16, 2021
19.56
20.22
17.00
18.65
8,490,224
+2.06(+12.44%)
Feb 12, 2021
12.38
17.74
11.55
16.59
17,432,458
+4.87(+41.55%)
Feb 11, 2021
12.05
13.04
10.98
11.72
3,407,399
+0.91(+8.40%)
Feb 10, 2021
11.80
11.97
8.335
10.81
3,184,061
-0.66(-5.76%)
Feb 09, 2021
10.65
11.97
10.32
11.47
3,421,022
+0.91(+8.59%)
Feb 08, 2021
9.820
10.65
9.490
10.56
1,968,782
+1.07(+11.30%)
Feb 05, 2021
9.655
10.23
9.242
9.490
1,625,841
+0.08(+0.88%)
Feb 04, 2021
9.160
9.820
8.995
9.408
1,613,245
+0.50(+5.56%)
Feb 03, 2021
8.912
9.077
8.665
8.912
1,113,851
+0.33(+3.85%)
Feb 02, 2021
8.995
9.242
8.417
8.582
1,396,198
-0.41(-4.59%)
Feb 01, 2021
9.242
9.408
8.582
8.995
1,537,311
-0.17(-1.80%)
Jan 29, 2021
9.077
11.14
8.500
9.160
5,643,462
+0.08(+0.91%)
Jan 28, 2021
9.325
9.903
8.500
9.077
1,888,469
+0.33(+3.77%)
Jan 27, 2021
8.417
9.490
8.252
8.747
2,596,673
-1.16(-11.67%)
Jan 26, 2021
10.48
10.73
8.912
9.903
3,767,209
-0.08(-0.83%)
Jan 25, 2021
8.252
10.07
8.252
9.985
4,487,038
+1.86(+22.94%)
Jan 22, 2021
8.252
8.665
7.592
8.122
1,584,312
-0.21(-2.55%)
Jan 21, 2021
7.262
8.912
6.932
8.335
3,744,272
+1.30(+18.52%)
Jan 20, 2021
7.427
7.510
6.787
7.033
1,013,252
-0.23(-3.16%)
Jan 19, 2021
7.014
7.757
6.767
7.262
2,212,710
+0.58(+8.66%)
Jan 15, 2021
6.997
7.054
6.602
6.683
947,272
-0.17(-2.42%)
Jan 14, 2021
6.932
7.262
6.354
6.849
1,585,917
+0.00(+0.00%)
Jan 13, 2021
7.757
7.922
6.684
6.849
2,374,360
-0.25(-3.49%)
Jan 12, 2021
7.097
8.665
6.767
7.097
6,502,723
+0.33(+4.88%)
Jan 11, 2021
5.281
7.097
5.199
6.767
5,172,200
+1.63(+31.83%)
Jan 08, 2021
5.034
5.361
4.894
5.133
1,472,221
+0.24(+4.98%)
Jan 07, 2021
4.539
5.239
4.456
4.889
1,872,115
+0.45(+10.13%)
Jan 06, 2021
4.786
4.802
4.374
4.440
877,490
-0.22(-4.78%)
Jan 05, 2021
4.272
4.869
4.175
4.662
1,511,871
+0.46(+10.91%)
Jan 04, 2021
4.505
4.540
4.023
4.204
838,989
-0.23(-5.25%)
Dec 31, 2020
4.436
4.436
4.436
880,603
+0.29(+6.99%)
Dec 30, 2020
4.209
4.316
4.044
4.147
880,603
+0.19(+4.69%)
Dec 29, 2020
4.044
4.291
3.961
3.961
401,632
-0.00(-0.04%)
Dec 28, 2020
4.374
4.521
3.963
3.963
695,452
-0.24(-5.77%)
Dec 24, 2020
4.093
4.427
4.092
4.205
631,054
+0.17(+4.26%)
Dec 23, 2020
3.961
4.118
3.929
4.034
492,035
+0.10(+2.62%)
Dec 22, 2020
3.879
4.002
3.798
3.931
496,080
+0.06(+1.60%)
Dec 21, 2020
3.920
3.961
3.834
3.869
348,442
-0.09(-2.33%)
Dec 18, 2020
3.961
4.085
3.936
3.961
266,001
-0.01(-0.21%)
Dec 17, 2020
4.035
4.040
3.961
3.969
297,431
-0.08(-2.04%)
Dec 16, 2020
4.116
4.116
3.961
4.052
317,455
-0.06(-1.43%)
Dec 15, 2020
4.126
4.374
4.002
4.110
850,027
+0.05(+1.14%)
Dec 14, 2020
4.082
4.126
3.963
4.064
486,176
+0.02(+0.51%)
Dec 11, 2020
4.291
4.291
4.011
4.044
557,437
-0.25(-5.77%)
Dec 10, 2020
4.209
4.374
3.961
4.291
744,531
+0.15(+3.61%)
Dec 09, 2020
4.456
4.528
4.044
4.142
827,751
-0.07(-1.59%)
Dec 08, 2020
4.374
4.456
4.126
4.209
835,314
-0.24(-5.31%)
Dec 07, 2020
4.732
4.993
4.291
4.445
2,343,984
-0.67(-13.13%)
Dec 04, 2020
3.912
5.528
3.879
5.116
8,062,641
+1.24(+31.92%)
Dec 03, 2020
3.879
3.961
3.796
3.879
288,700
+0.00(+0.00%)
Dec 02, 2020
3.879
3.961
3.713
3.879
501,108
-0.02(-0.53%)
Dec 01, 2020
3.961
4.120
3.862
3.899
542,436
+0.02(+0.62%)
Nov 30, 2020
3.796
3.936
3.747
3.875
345,150
+0.04(+1.10%)
Nov 27, 2020
3.858
3.861
3.755
3.833
212,645
+0.07(+1.75%)
Nov 25, 2020
3.837
3.960
3.713
3.767
607,121
-0.11(-2.87%)
Nov 24, 2020
3.879
3.879
3.713
3.879
584,085
+0.00(+0.00%)
Nov 23, 2020
3.631
3.879
3.466
3.879
846,851
+0.25(+6.82%)
Nov 20, 2020
3.656
3.704
3.590
3.631
457,682
+0.00(+0.00%)
Nov 19, 2020
3.631
3.713
3.548
3.631
754,974
-0.04(-1.12%)
Nov 18, 2020
3.713
3.876
3.633
3.672
1,039,120
-0.36(-8.92%)
Nov 17, 2020
4.044
4.084
3.796
4.032
561,257
-0.01(-0.29%)
Nov 16, 2020
3.961
4.044
3.879
4.044
356,095
+0.08(+2.13%)
Nov 13, 2020
3.714
3.959
3.548
3.959
478,041
+0.09(+2.43%)
Nov 12, 2020
4.077
4.077
3.796
3.865
870,340
+0.11(+3.06%)
Nov 11, 2020
3.954
3.994
3.633
3.751
1,333,485
-0.05(-1.20%)
Nov 10, 2020
3.631
3.961
3.548
3.796
591,675
+0.17(+4.55%)
Nov 09, 2020
3.713
3.796
3.631
3.631
514,119
-0.00(-0.02%)
Nov 06, 2020
3.458
3.770
3.301
3.632
741,315
+0.17(+4.79%)
Nov 05, 2020
3.466
3.548
3.383
3.466
377,001
+0.00(+0.07%)
Nov 04, 2020
3.548
3.581
3.343
3.463
488,681
-0.08(-2.40%)
Nov 03, 2020
3.548
3.796
3.466
3.548
701,728
+0.00(+0.00%)
Nov 02, 2020
3.548
3.631
3.383
3.548
488,454
+0.03(+0.94%)
Oct 30, 2020
3.722
3.771
3.507
3.515
791,677
-0.28(-7.39%)
Oct 29, 2020
3.960
4.039
3.664
3.796
1,895,564
-0.50(-11.54%)
Oct 28, 2020
3.796
4.291
3.713
4.291
3,494,005
+0.41(+10.64%)
Oct 27, 2020
3.879
3.961
3.796
3.879
160,461
+0.08(+2.17%)
Oct 26, 2020
3.796
3.879
3.713
3.796
223,970
-0.05(-1.22%)
Oct 23, 2020
3.832
3.879
3.730
3.843
207,289
-0.00(-0.06%)
Oct 22, 2020
3.672
4.002
3.632
3.846
559,767
+0.18(+5.03%)
Oct 21, 2020
3.633
3.698
3.558
3.662
204,521
+0.03(+0.84%)
Oct 20, 2020
3.796
3.796
3.631
3.631
259,679
-0.12(-3.30%)
Oct 19, 2020
3.847
3.879
3.722
3.755
229,865
-0.18(-4.69%)
Oct 16, 2020
3.900
3.991
3.837
3.940
193,075
-0.10(-2.47%)
Oct 15, 2020
3.897
4.092
3.507
4.039
471,673
-0.00(-0.10%)
Oct 14, 2020
4.044
4.126
3.961
4.044
352,658
-0.07(-1.61%)
Oct 13, 2020
4.167
4.169
3.952
4.110
390,322
-0.13(-3.17%)
Oct 12, 2020
4.291
4.374
4.126
4.244
535,371
+0.00(+0.04%)
Oct 09, 2020
4.085
4.291
4.023
4.242
965,776
+0.20(+4.90%)
Oct 08, 2020
4.214
4.248
4.002
4.044
381,717
-0.08(-1.98%)
Oct 07, 2020
4.085
4.291
4.002
4.126
711,394
+0.19(+4.93%)
Oct 06, 2020
3.796
4.208
3.796
3.932
885,797
+0.08(+2.01%)
Oct 05, 2020
3.834
3.879
3.713
3.855
355,098
-0.02(-0.62%)
Oct 02, 2020
3.639
3.902
3.636
3.879
390,476
-0.07(-1.69%)
Oct 01, 2020
3.804
4.001
3.738
3.945
717,200
+0.18(+4.69%)
Sep 30, 2020
3.641
3.874
3.590
3.769
386,512
+0.07(+1.87%)
Sep 29, 2020
3.790
3.858
3.590
3.699
308,251
-0.07(-1.95%)
Sep 28, 2020
3.713
3.940
3.632
3.773
699,119
+0.16(+4.31%)
Sep 25, 2020
3.507
3.755
3.468
3.617
607,230
+0.07(+2.00%)
Sep 24, 2020
3.555
3.621
3.384
3.546
488,519
+0.16(+4.58%)
Sep 23, 2020
3.533
3.579
3.335
3.391
226,679
-0.16(-4.44%)
Sep 22, 2020
3.548
3.631
3.466
3.548
132,025
+0.07(+2.09%)
Sep 21, 2020
3.631
3.792
3.466
3.476
334,708
-0.24(-6.38%)
Sep 18, 2020
3.487
3.796
3.466
3.713
489,468
+0.17(+4.94%)
Sep 17, 2020
3.466
3.581
3.425
3.538
191,322
-0.03(-0.79%)
Sep 16, 2020
3.713
3.713
3.383
3.566
318,872
-0.07(-1.80%)
Sep 15, 2020
3.631
3.713
3.548
3.631
331,610
+0.08(+2.33%)
Sep 14, 2020
3.466
3.586
3.335
3.548
373,350
+0.21(+6.44%)
Sep 11, 2020
3.466
3.581
3.317
3.334
749,604
-0.13(-3.81%)
Sep 10, 2020
3.796
4.209
3.466
3.466
4,174,565
+0.13(+3.75%)
Sep 09, 2020
3.334
3.547
3.218
3.341
547,756
+0.01(+0.20%)
Sep 08, 2020
3.397
3.524
3.314
3.334
442,186
-0.20(-5.78%)
Sep 04, 2020
3.736
3.767
3.392
3.539
347,966
-0.15(-4.09%)
Sep 03, 2020
3.647
3.741
3.631
3.690
209,713
-0.01(-0.18%)
Sep 02, 2020
3.714
3.761
3.631
3.696
482,204
-0.10(-2.69%)
Sep 01, 2020
3.961
3.961
3.720
3.799
508,534
-0.15(-3.90%)
Aug 31, 2020
3.997
4.291
3.879
3.953
726,926
-0.01(-0.17%)
Aug 28, 2020
3.879
4.093
3.796
3.959
765,709
+0.07(+1.67%)
Aug 27, 2020
3.869
3.961
3.796
3.894
375,738
-0.03(-0.72%)
Aug 26, 2020
3.925
4.088
3.813
3.922
616,574
+0.01(+0.27%)
Aug 25, 2020
3.813
3.959
3.796
3.912
349,428
-0.02(-0.63%)
Aug 24, 2020
4.110
4.177
3.879
3.936
869,671
-0.35(-8.27%)
Aug 21, 2020
4.456
4.539
4.209
4.291
795,010
-0.17(-3.70%)
Aug 20, 2020
4.126
4.539
3.879
4.456
2,963,374
+0.33(+7.91%)
Aug 19, 2020
4.410
4.430
4.126
4.129
1,430,144
-0.38(-8.37%)
Aug 18, 2020
4.654
4.704
4.210
4.507
5,913,896
-5.15(-53.32%)
Aug 17, 2020
10.15
10.32
9.242
9.655
588,209
-0.66(-6.40%)
Aug 14, 2020
10.40
10.56
10.15
10.32
114,635
-0.16(-1.57%)
Aug 13, 2020
10.98
10.98
10.07
10.48
252,745
-0.58(-5.22%)
Aug 12, 2020
11.80
12.03
10.81
11.06
263,114
-0.58(-4.96%)
Aug 11, 2020
12.05
12.30
11.55
11.64
208,334
-0.33(-2.76%)
Aug 10, 2020
11.80
12.05
11.55
11.97
149,599
+0.25(+2.11%)
Aug 07, 2020
11.80
12.05
11.55
11.72
169,554
-0.33(-2.74%)
Aug 06, 2020
12.46
12.50
11.80
12.05
196,575
-0.41(-3.31%)
Aug 05, 2020
12.79
12.79
12.21
12.46
324,567
-0.58(-4.43%)
Aug 04, 2020
13.62
13.78
12.87
13.04
226,136
-0.25(-1.86%)
Aug 03, 2020
12.71
13.86
12.30
13.29
368,428
+0.74(+5.92%)
Jul 31, 2020
12.46
13.62
12.30
12.54
337,448
+0.08(+0.66%)
Jul 30, 2020
12.63
12.79
11.97
12.46
199,919
-0.25(-1.95%)
Jul 29, 2020
12.38
12.96
12.21
12.71
206,106
+0.33(+2.67%)
Jul 28, 2020
12.79
12.79
11.72
12.38
226,271
-0.41(-3.23%)
Jul 27, 2020
13.20
13.37
12.79
12.79
183,617
-0.41(-3.13%)
Jul 24, 2020
13.62
13.70
13.12
13.20
150,577
-0.41(-3.03%)
Jul 23, 2020
14.03
14.03
13.29
13.62
206,767
-0.25(-1.79%)
Jul 22, 2020
14.36
14.61
13.70
13.86
229,858
-0.74(-5.08%)
Jul 21, 2020
13.29
15.27
13.29
14.61
476,482
+1.49(+11.32%)
Jul 20, 2020
13.45
13.45
12.79
13.12
250,570
-0.41(-3.05%)
Jul 17, 2020
14.03
14.11
13.37
13.53
253,980
-0.50(-3.53%)
Jul 16, 2020
13.86
14.61
13.29
14.03
257,191
+0.08(+0.59%)
Jul 15, 2020
12.96
14.19
12.79
13.95
492,841
+0.99(+7.64%)
Jul 14, 2020
13.95
14.03
12.54
12.96
409,838
-0.91(-6.55%)
Jul 13, 2020
14.85
14.85
13.53
13.86
625,350
-1.16(-7.69%)
Jul 10, 2020
14.85
15.84
14.36
15.02
777,839
-0.25(-1.62%)
Jul 09, 2020
16.34
16.34
14.85
15.27
692,541
-1.16(-7.04%)
Jul 08, 2020
16.34
16.75
15.84
16.42
491,398
+0.00(+0.00%)
Jul 07, 2020
17.25
17.49
16.09
16.42
514,784
-1.07(-6.13%)
Jul 06, 2020
17.58
18.15
16.92
17.49
438,716
+0.00(+0.00%)
Jul 02, 2020
18.90
19.15
17.08
17.49
606,660
-1.98(-10.17%)
Jul 01, 2020
19.15
20.47
18.15
19.48
896,764
+1.82(+10.28%)
Jun 30, 2020
17.74
19.81
16.59
17.66
1,068,390
-3.15(-15.13%)
Jun 29, 2020
21.72
22.31
20.47
20.81
878,386
-1.57(-7.02%)
Jun 26, 2020
25.06
27.60
21.79
22.38
1,847,944
-14.59(-39.46%)
Jun 25, 2020
38.82
39.61
33.01
36.97
1,716,528
-1.32(-3.45%)
Jun 24, 2020
42.25
48.85
33.01
38.29
2,555,203
+1.32(+3.57%)
Jun 23, 2020
27.64
46.13
26.67
36.97
4,749,794
+10.58(+40.07%)
Jun 22, 2020
26.35
26.53
25.28
26.39
461,989
+0.77(+2.99%)
Jun 19, 2020
26.41
27.20
24.43
25.63
747,319
+0.18(+0.73%)
Jun 18, 2020
23.77
26.41
22.59
25.44
665,294
+2.19(+9.43%)
Jun 17, 2020
23.77
24.78
22.46
23.25
507,033
-0.45(-1.89%)
Jun 16, 2020
23.24
23.77
21.79
23.70
608,316
+1.69(+7.68%)
Jun 15, 2020
21.14
22.45
20.98
22.01
330,753
-0.44(-1.94%)
Jun 12, 2020
23.01
23.50
21.31
22.45
537,342
+0.86(+3.98%)
Jun 11, 2020
21.27
23.09
20.48
21.59
597,998
-2.18(-9.17%)
Jun 10, 2020
25.09
25.09
21.13
23.77
957,757
-1.97(-7.64%)
Jun 09, 2020
27.09
29.44
24.44
25.73
1,144,152
-1.73(-6.30%)
Jun 08, 2020
23.90
29.05
22.45
27.46
3,029,202
+5.22(+23.44%)
Jun 05, 2020
23.50
24.29
21.13
22.25
2,902,651
+4.23(+23.44%)
Jun 04, 2020
16.48
18.21
16.19
18.02
1,112,924
+1.80(+11.07%)
Jun 03, 2020
16.36
16.50
15.88
16.23
297,024
-0.13(-0.81%)
Jun 02, 2020
16.90
16.94
16.25
16.36
270,706
-0.53(-3.13%)
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.