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
Ekso Bionics Holdings Inc
(NQ:
EKSO
)
1.110
+0.030 (+2.78%)
Streaming Delayed Price
Updated: 4:00 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 28, 2021
5.820
5.880
5.570
5.680
64,457
-0.10(-1.73%)
May 27, 2021
5.740
5.840
5.685
5.780
76,367
+0.10(+1.76%)
May 26, 2021
5.550
5.700
5.500
5.680
61,091
+0.14(+2.53%)
May 25, 2021
5.680
5.680
5.450
5.540
76,444
-0.07(-1.25%)
May 24, 2021
5.690
5.730
5.540
5.610
47,805
-0.07(-1.23%)
May 21, 2021
5.560
5.710
5.480
5.680
72,493
+0.14(+2.53%)
May 20, 2021
5.440
5.600
5.400
5.540
39,071
+0.13(+2.40%)
May 19, 2021
5.400
5.500
5.120
5.410
78,553
-0.12(-2.17%)
May 18, 2021
5.270
5.650
5.270
5.530
91,169
+0.23(+4.34%)
May 17, 2021
5.140
5.310
5.110
5.300
43,344
+0.12(+2.32%)
May 14, 2021
5.050
5.325
5.050
5.180
94,683
+0.16(+3.19%)
May 13, 2021
5.200
5.274
4.930
5.020
139,942
-0.14(-2.71%)
May 12, 2021
5.390
5.450
5.060
5.160
236,628
-0.37(-6.69%)
May 11, 2021
5.000
6.130
4.760
5.530
4,042,109
+0.39(+7.59%)
May 10, 2021
5.340
5.440
5.100
5.140
103,739
-0.28(-5.17%)
May 07, 2021
5.480
5.600
5.260
5.420
63,968
-0.05(-0.91%)
May 06, 2021
5.500
5.610
5.170
5.470
110,064
-0.03(-0.55%)
May 05, 2021
5.480
5.509
5.300
5.500
104,860
+0.04(+0.73%)
May 04, 2021
5.650
5.740
5.400
5.460
148,475
-0.32(-5.54%)
May 03, 2021
5.630
5.780
5.470
5.780
678,166
+0.07(+1.23%)
Apr 30, 2021
5.140
5.930
5.100
5.710
530,400
+0.59(+11.52%)
Apr 29, 2021
5.590
5.640
5.060
5.120
521,224
-0.47(-8.41%)
Apr 28, 2021
5.690
5.690
5.495
5.590
154,396
-0.06(-1.06%)
Apr 27, 2021
5.950
5.950
5.500
5.650
195,571
-0.16(-2.75%)
Apr 26, 2021
5.710
5.850
5.650
5.810
110,566
+0.11(+1.93%)
Apr 23, 2021
5.560
5.730
5.490
5.700
71,400
+0.19(+3.45%)
Apr 22, 2021
5.610
5.710
5.370
5.510
74,019
-0.09(-1.61%)
Apr 21, 2021
5.120
5.660
5.100
5.600
93,014
+0.40(+7.69%)
Apr 20, 2021
5.250
5.250
5.090
5.200
98,754
-0.07(-1.33%)
Apr 19, 2021
5.270
5.380
5.020
5.270
267,560
-0.19(-3.48%)
Apr 16, 2021
5.650
5.650
5.400
5.460
193,300
-0.25(-4.38%)
Apr 15, 2021
6.400
6.400
5.670
5.710
389,176
-0.77(-11.88%)
Apr 14, 2021
6.360
6.480
5.850
6.480
346,821
+0.16(+2.53%)
Apr 13, 2021
6.820
6.900
6.200
6.320
486,698
-0.72(-10.23%)
Apr 12, 2021
6.470
7.170
6.310
7.040
1,908,188
+0.52(+7.98%)
Apr 09, 2021
5.880
7.080
5.750
6.520
4,292,700
+0.56(+9.40%)
Apr 08, 2021
5.960
6.080
5.710
5.960
165,574
+0.04(+0.68%)
Apr 07, 2021
6.230
6.360
5.860
5.920
182,711
-0.34(-5.43%)
Apr 06, 2021
6.250
6.450
6.090
6.260
196,682
+0.05(+0.81%)
Apr 05, 2021
6.440
6.550
6.070
6.210
187,280
-0.14(-2.20%)
Apr 01, 2021
6.240
6.400
6.000
6.350
164,800
+0.18(+2.92%)
Mar 31, 2021
6.000
6.180
5.830
6.170
96,868
+0.27(+4.58%)
Mar 30, 2021
5.780
5.910
5.550
5.900
108,419
+0.01(+0.17%)
Mar 29, 2021
6.250
6.320
5.760
5.890
165,147
-0.33(-5.31%)
Mar 26, 2021
6.530
6.530
6.090
6.220
67,100
-0.28(-4.31%)
Mar 25, 2021
6.000
6.500
5.900
6.500
158,052
+0.34(+5.52%)
Mar 24, 2021
6.430
6.880
6.120
6.160
469,534
-0.12(-1.91%)
Mar 23, 2021
6.810
6.890
6.220
6.280
179,097
-0.60(-8.72%)
Mar 22, 2021
7.150
7.150
6.730
6.880
123,663
+0.02(+0.29%)
Mar 19, 2021
7.160
7.270
6.860
6.860
313,700
-0.23(-3.24%)
Mar 18, 2021
7.310
7.520
7.050
7.090
205,564
-0.31(-4.19%)
Mar 17, 2021
7.270
7.530
7.100
7.400
149,815
+0.03(+0.41%)
Mar 16, 2021
7.210
7.450
7.030
7.370
126,322
+0.27(+3.80%)
Mar 15, 2021
7.380
7.430
7.050
7.100
134,569
-0.20(-2.74%)
Mar 12, 2021
7.200
7.300
7.030
7.300
94,900
-0.02(-0.27%)
Mar 11, 2021
6.870
7.370
6.800
7.320
158,057
+0.68(+10.24%)
Mar 10, 2021
6.950
7.060
6.580
6.640
128,962
-0.04(-0.60%)
Mar 09, 2021
6.110
6.730
6.110
6.680
234,719
+0.66(+10.96%)
Mar 08, 2021
5.830
6.400
5.660
6.020
407,245
+0.15(+2.56%)
Mar 05, 2021
6.020
6.090
5.100
5.870
331,700
-0.05(-0.84%)
Mar 04, 2021
6.600
6.750
5.700
5.920
503,003
-0.93(-13.58%)
Mar 03, 2021
7.300
7.430
6.750
6.850
207,571
-0.41(-5.65%)
Mar 02, 2021
7.250
7.640
7.150
7.260
148,443
+0.22(+3.12%)
Mar 01, 2021
7.310
7.530
6.910
7.040
259,925
-0.11(-1.54%)
Feb 26, 2021
6.770
7.390
6.500
7.150
406,600
-0.01(-0.14%)
Feb 25, 2021
8.080
8.160
7.100
7.160
447,841
-0.80(-10.05%)
Feb 24, 2021
7.970
8.330
7.890
7.960
235,528
+0.12(+1.53%)
Feb 23, 2021
8.300
8.400
7.300
7.840
622,886
-1.17(-12.99%)
Feb 22, 2021
9.150
9.210
8.530
9.010
482,215
-0.21(-2.28%)
Feb 19, 2021
8.630
9.500
8.560
9.220
747,700
+1.07(+13.13%)
Feb 18, 2021
9.470
9.600
8.120
8.150
990,843
-1.77(-17.84%)
Feb 17, 2021
10.00
10.01
9.350
9.920
479,268
+0.12(+1.22%)
Feb 16, 2021
10.15
10.43
9.700
9.800
978,724
+0.18(+1.87%)
Feb 12, 2021
9.640
9.820
9.400
9.620
705,600
+0.01(+0.10%)
Feb 11, 2021
10.21
10.25
9.320
9.610
814,725
-0.26(-2.63%)
Feb 10, 2021
10.42
10.44
9.500
9.870
1,315,783
-0.31(-3.05%)
Feb 09, 2021
10.36
10.50
9.710
10.18
4,729,852
-2.89(-22.11%)
Feb 08, 2021
10.70
14.98
10.70
13.07
843,813
+2.64(+25.31%)
Feb 05, 2021
10.26
10.45
9.700
10.43
244,900
+0.86(+8.99%)
Feb 04, 2021
9.730
10.39
9.430
9.570
288,411
-0.07(-0.73%)
Feb 03, 2021
9.100
9.850
8.820
9.640
139,046
+0.48(+5.24%)
Feb 02, 2021
9.130
9.590
9.080
9.160
158,459
+0.20(+2.23%)
Feb 01, 2021
8.990
9.160
8.500
8.960
120,268
+0.20(+2.28%)
Jan 29, 2021
9.110
9.420
8.690
8.760
148,100
-0.54(-5.81%)
Jan 28, 2021
8.750
9.490
8.730
9.300
106,178
+0.53(+6.04%)
Jan 27, 2021
9.050
9.900
8.600
8.770
230,562
-0.64(-6.80%)
Jan 26, 2021
10.54
10.54
8.950
9.410
405,325
-1.04(-9.95%)
Jan 25, 2021
10.39
11.10
9.970
10.45
537,072
+0.45(+4.50%)
Jan 22, 2021
9.360
10.62
9.120
10.00
402,000
+0.65(+6.95%)
Jan 21, 2021
8.850
9.400
8.450
9.350
220,474
+0.50(+5.65%)
Jan 20, 2021
8.800
9.140
8.460
8.850
244,805
+0.17(+1.96%)
Jan 19, 2021
8.430
8.850
8.340
8.680
174,916
+0.50(+6.11%)
Jan 15, 2021
8.510
8.600
8.040
8.180
146,600
+0.14(+1.74%)
Jan 14, 2021
8.580
9.330
7.950
8.040
439,325
-0.85(-9.56%)
Jan 13, 2021
9.230
9.670
8.770
8.890
322,582
-0.34(-3.68%)
Jan 12, 2021
8.740
9.380
8.560
9.230
398,613
+0.03(+0.33%)
Jan 11, 2021
7.679
9.440
7.350
9.200
1,405,863
+2.28(+32.95%)
Jan 08, 2021
6.820
6.960
6.700
6.920
106,000
+0.42(+6.46%)
Jan 07, 2021
6.410
6.650
6.400
6.500
56,867
+0.12(+1.88%)
Jan 06, 2021
6.570
6.640
6.320
6.380
68,415
-0.10(-1.54%)
Jan 05, 2021
6.330
6.630
6.330
6.480
52,998
+0.15(+2.37%)
Jan 04, 2021
6.200
6.380
5.950
6.330
94,128
+0.20(+3.26%)
Dec 31, 2020
6.130
6.130
6.130
393,254
-0.09(-1.45%)
Dec 30, 2020
6.070
6.990
6.060
6.220
393,254
+0.25(+4.19%)
Dec 29, 2020
6.600
6.610
5.720
5.970
162,140
-0.63(-9.55%)
Dec 28, 2020
7.120
7.220
6.530
6.600
126,485
-0.38(-5.44%)
Dec 24, 2020
7.449
7.449
6.700
6.980
135,300
+0.03(+0.43%)
Dec 23, 2020
7.000
8.080
6.820
6.950
875,097
+0.60(+9.45%)
Dec 22, 2020
5.660
6.380
5.660
6.350
306,102
+0.71(+12.59%)
Dec 21, 2020
5.380
5.840
5.350
5.640
81,735
+0.18(+3.30%)
Dec 18, 2020
5.770
6.044
5.460
5.460
158,300
-0.26(-4.55%)
Dec 17, 2020
5.730
5.762
5.560
5.720
128,373
+0.21(+3.81%)
Dec 16, 2020
5.250
5.600
5.150
5.510
126,127
+0.31(+5.96%)
Dec 15, 2020
5.270
5.400
5.160
5.200
28,980
+0.04(+0.78%)
Dec 14, 2020
5.230
5.300
5.150
5.160
47,700
+0.01(+0.19%)
Dec 11, 2020
5.300
5.398
5.070
5.150
57,600
-0.15(-2.83%)
Dec 10, 2020
5.220
5.410
5.120
5.300
48,461
+0.13(+2.51%)
Dec 09, 2020
5.280
5.516
5.140
5.170
85,839
-0.09(-1.71%)
Dec 08, 2020
5.500
5.500
5.080
5.260
81,146
-0.17(-3.13%)
Dec 07, 2020
5.550
5.620
5.400
5.430
58,017
-0.09(-1.63%)
Dec 04, 2020
5.590
5.590
5.390
5.520
32,900
+0.02(+0.36%)
Dec 03, 2020
5.700
5.870
5.460
5.500
74,068
-0.17(-3.00%)
Dec 02, 2020
5.430
5.700
5.320
5.670
59,302
+0.16(+2.90%)
Dec 01, 2020
5.730
5.940
5.303
5.510
201,662
-0.22(-3.84%)
Nov 30, 2020
5.720
5.850
5.420
5.730
110,334
+0.01(+0.17%)
Nov 27, 2020
5.740
5.860
5.660
5.720
43,700
-0.01(-0.17%)
Nov 25, 2020
5.800
5.860
5.600
5.730
73,200
-0.05(-0.87%)
Nov 24, 2020
5.850
6.200
5.700
5.780
293,055
+0.51(+9.68%)
Nov 23, 2020
5.550
5.570
5.000
5.270
156,641
+0.09(+1.74%)
Nov 20, 2020
4.720
5.309
4.650
5.180
206,300
+0.47(+9.98%)
Nov 19, 2020
4.610
4.810
4.440
4.710
70,808
+0.07(+1.51%)
Nov 18, 2020
4.720
4.750
4.530
4.640
39,613
-0.05(-1.07%)
Nov 17, 2020
4.730
4.790
4.450
4.690
62,360
+0.07(+1.52%)
Nov 16, 2020
4.660
4.819
4.610
4.620
58,946
+0.02(+0.43%)
Nov 13, 2020
4.620
4.690
4.480
4.600
62,400
+0.06(+1.32%)
Nov 12, 2020
4.560
4.629
4.480
4.540
29,224
-0.01(-0.22%)
Nov 11, 2020
4.500
4.620
4.370
4.550
37,620
+0.13(+2.94%)
Nov 10, 2020
4.650
4.820
4.370
4.420
97,719
-0.24(-5.15%)
Nov 09, 2020
4.250
4.670
4.100
4.660
196,246
+0.51(+12.29%)
Nov 06, 2020
4.190
4.190
4.070
4.150
39,300
-0.04(-0.95%)
Nov 05, 2020
4.250
4.250
4.040
4.190
52,857
+0.02(+0.48%)
Nov 04, 2020
4.360
4.360
4.050
4.170
34,241
+0.01(+0.24%)
Nov 03, 2020
4.060
4.480
4.060
4.160
60,095
+0.11(+2.72%)
Nov 02, 2020
4.070
4.180
4.000
4.050
57,599
-0.02(-0.49%)
Oct 30, 2020
4.200
4.310
3.960
4.070
113,000
-0.11(-2.63%)
Oct 29, 2020
4.390
4.390
4.030
4.180
131,667
+0.04(+0.97%)
Oct 28, 2020
4.300
4.320
4.000
4.140
108,941
-0.24(-5.48%)
Oct 27, 2020
4.550
4.550
4.350
4.380
59,523
-0.15(-3.31%)
Oct 26, 2020
4.760
4.760
4.420
4.530
51,140
-0.23(-4.83%)
Oct 23, 2020
4.570
4.820
4.510
4.760
64,900
+0.30(+6.73%)
Oct 22, 2020
4.410
4.580
4.410
4.460
24,865
+0.04(+0.90%)
Oct 21, 2020
4.570
4.640
4.320
4.420
69,848
-0.16(-3.49%)
Oct 20, 2020
4.620
4.780
4.580
4.580
66,570
+0.00(+0.00%)
Oct 19, 2020
4.760
4.990
4.580
4.580
38,591
-0.10(-2.14%)
Oct 16, 2020
4.830
5.052
4.660
4.680
60,800
-0.19(-3.90%)
Oct 15, 2020
4.820
4.990
4.800
4.870
37,042
-0.08(-1.62%)
Oct 14, 2020
5.030
5.120
4.800
4.950
77,288
-0.08(-1.59%)
Oct 13, 2020
5.310
5.400
4.970
5.030
92,891
-0.26(-4.91%)
Oct 12, 2020
5.110
5.370
5.110
5.290
40,735
+0.21(+4.13%)
Oct 09, 2020
5.070
5.500
5.050
5.080
110,500
+0.04(+0.79%)
Oct 08, 2020
4.720
5.060
4.700
5.040
92,770
+0.36(+7.69%)
Oct 07, 2020
4.440
4.700
4.420
4.680
101,613
+0.30(+6.85%)
Oct 06, 2020
4.450
4.590
4.380
4.380
63,163
-0.12(-2.67%)
Oct 05, 2020
4.490
4.700
4.470
4.500
68,755
+0.11(+2.51%)
Oct 02, 2020
4.260
4.440
4.250
4.390
50,800
-0.03(-0.68%)
Oct 01, 2020
4.800
4.860
4.270
4.420
269,879
-0.33(-6.95%)
Sep 30, 2020
4.500
4.870
4.500
4.750
77,729
+0.28(+6.26%)
Sep 29, 2020
4.360
4.530
4.325
4.470
44,768
+0.10(+2.29%)
Sep 28, 2020
4.340
4.530
4.320
4.370
71,896
+0.04(+0.92%)
Sep 25, 2020
4.210
4.590
4.180
4.330
174,100
+0.08(+1.88%)
Sep 24, 2020
4.330
4.490
4.110
4.250
267,823
-0.16(-3.63%)
Sep 23, 2020
4.550
4.730
4.400
4.410
62,239
-0.13(-2.86%)
Sep 22, 2020
4.720
4.820
4.540
4.540
69,725
-0.15(-3.20%)
Sep 21, 2020
5.060
5.190
4.690
4.690
66,157
-0.38(-7.50%)
Sep 18, 2020
5.340
5.430
5.060
5.070
77,600
-0.23(-4.34%)
Sep 17, 2020
5.370
5.580
5.300
5.300
61,032
-0.14(-2.57%)
Sep 16, 2020
5.340
5.650
5.340
5.440
75,081
+0.13(+2.45%)
Sep 15, 2020
5.500
5.600
5.290
5.310
87,904
-0.20(-3.63%)
Sep 14, 2020
4.820
5.530
4.790
5.510
177,562
+0.75(+15.76%)
Sep 11, 2020
4.930
4.950
4.720
4.760
36,200
-0.15(-3.05%)
Sep 10, 2020
4.780
5.020
4.750
4.910
99,114
+0.13(+2.72%)
Sep 09, 2020
4.380
4.830
4.320
4.780
225,939
+0.34(+7.66%)
Sep 08, 2020
4.300
4.580
4.180
4.440
384,792
+0.07(+1.60%)
Sep 04, 2020
4.440
4.490
4.250
4.370
75,200
-0.12(-2.67%)
Sep 03, 2020
4.570
4.670
4.350
4.490
212,233
-0.11(-2.39%)
Sep 02, 2020
4.770
4.780
4.520
4.600
131,337
-0.04(-0.86%)
Sep 01, 2020
4.950
4.980
4.550
4.640
187,704
-0.30(-6.07%)
Aug 31, 2020
5.070
5.150
4.930
4.940
120,437
-0.17(-3.33%)
Aug 28, 2020
5.200
5.250
5.000
5.110
139,300
-0.04(-0.78%)
Aug 27, 2020
5.230
5.300
5.110
5.150
69,741
-0.16(-3.01%)
Aug 26, 2020
5.270
5.480
5.220
5.310
105,358
+0.06(+1.14%)
Aug 25, 2020
5.140
5.250
5.100
5.250
50,734
+0.05(+0.96%)
Aug 24, 2020
5.280
5.280
4.990
5.200
154,906
-0.09(-1.70%)
Aug 21, 2020
5.680
5.680
5.260
5.290
103,100
-0.38(-6.70%)
Aug 20, 2020
5.330
5.690
5.180
5.670
210,985
+0.30(+5.59%)
Aug 19, 2020
5.380
5.490
5.340
5.370
85,854
-0.12(-2.19%)
Aug 18, 2020
5.690
5.690
5.410
5.490
93,744
-0.22(-3.85%)
Aug 17, 2020
5.810
5.930
5.650
5.710
108,351
-0.11(-1.89%)
Aug 14, 2020
5.900
5.950
5.780
5.820
92,500
-0.18(-3.00%)
Aug 13, 2020
5.840
6.100
5.820
6.000
130,021
+0.18(+3.09%)
Aug 12, 2020
6.020
6.140
5.680
5.820
250,022
-0.24(-3.96%)
Aug 11, 2020
6.310
6.400
6.020
6.060
138,489
-0.25(-3.96%)
Aug 10, 2020
6.330
6.400
6.210
6.310
104,099
+0.05(+0.80%)
Aug 07, 2020
6.400
6.500
6.260
6.260
93,900
-0.17(-2.64%)
Aug 06, 2020
6.350
6.590
6.240
6.430
276,382
+0.04(+0.63%)
Aug 05, 2020
6.400
6.610
6.360
6.390
182,503
+0.05(+0.79%)
Aug 04, 2020
6.440
6.660
6.330
6.340
205,930
-0.15(-2.31%)
Aug 03, 2020
6.440
6.720
6.230
6.490
374,938
-0.03(-0.46%)
Jul 31, 2020
7.180
7.470
6.500
6.520
634,000
-0.84(-11.41%)
Jul 30, 2020
7.220
7.760
7.080
7.360
368,375
+0.04(+0.55%)
Jul 29, 2020
7.550
7.690
7.250
7.320
183,693
-0.15(-2.01%)
Jul 28, 2020
7.120
7.700
7.120
7.470
335,272
+0.31(+4.33%)
Jul 27, 2020
7.330
7.560
7.020
7.160
316,620
-0.14(-1.92%)
Jul 24, 2020
7.130
7.630
7.010
7.300
307,700
+0.12(+1.67%)
Jul 23, 2020
7.440
7.880
7.040
7.180
374,342
-0.27(-3.62%)
Jul 22, 2020
7.170
7.620
7.170
7.450
244,564
+0.08(+1.09%)
Jul 21, 2020
8.030
8.040
7.170
7.370
654,723
-0.44(-5.63%)
Jul 20, 2020
7.990
8.160
7.600
7.810
479,711
+0.00(+0.00%)
Jul 17, 2020
7.400
8.130
7.370
7.810
445,700
+0.37(+4.97%)
Jul 16, 2020
7.450
7.740
7.250
7.440
375,170
-0.07(-0.93%)
Jul 15, 2020
7.900
8.020
7.510
7.510
606,036
-0.32(-4.09%)
Jul 14, 2020
8.080
8.230
7.500
7.830
354,019
-0.30(-3.69%)
Jul 13, 2020
8.580
9.200
7.780
8.130
927,285
-0.72(-8.14%)
Jul 10, 2020
7.400
9.210
7.260
8.850
1,992,400
+1.51(+20.57%)
Jul 09, 2020
7.240
7.530
7.110
7.340
446,863
+0.17(+2.37%)
Jul 08, 2020
7.110
7.680
6.910
7.170
863,415
-0.05(-0.69%)
Jul 07, 2020
7.000
7.360
6.710
7.220
565,243
+0.06(+0.84%)
Jul 06, 2020
7.400
7.440
7.050
7.160
466,569
-0.19(-2.59%)
Jul 02, 2020
7.160
7.940
7.160
7.350
1,085,600
+0.12(+1.66%)
Jul 01, 2020
7.790
8.160
7.090
7.230
1,386,836
-1.17(-13.93%)
Jun 30, 2020
6.660
9.340
6.590
8.400
4,782,168
+1.29(+18.14%)
Jun 29, 2020
7.420
7.850
6.730
7.110
4,823,513
-1.66(-18.93%)
Jun 26, 2020
9.990
10.74
8.260
8.770
36,051,500
+1.47(+20.14%)
Jun 25, 2020
5.560
8.760
5.060
7.300
123,337,648
+4.20(+135.48%)
Jun 24, 2020
3.400
3.410
3.050
3.100
341,707
-0.29(-8.55%)
Jun 23, 2020
3.600
3.610
3.340
3.390
248,057
-0.19(-5.31%)
Jun 22, 2020
3.540
3.990
3.500
3.580
1,360,525
+0.16(+4.68%)
Jun 19, 2020
3.410
3.540
3.410
3.420
119,700
+0.00(+0.00%)
Jun 18, 2020
3.500
3.520
3.280
3.420
165,419
-0.09(-2.56%)
Jun 17, 2020
3.650
3.660
3.500
3.510
146,200
-0.17(-4.62%)
Jun 16, 2020
3.860
3.900
3.610
3.680
451,060
-0.10(-2.65%)
Jun 15, 2020
3.450
3.870
3.360
3.780
680,036
+0.22(+6.18%)
Jun 12, 2020
3.610
3.720
3.450
3.560
193,900
+0.07(+2.01%)
Jun 11, 2020
3.660
3.740
3.430
3.490
265,427
-0.32(-8.40%)
Jun 10, 2020
4.040
4.050
3.670
3.810
979,320
-0.15(-3.79%)
Jun 09, 2020
4.100
4.160
3.870
3.960
859,850
+0.01(+0.25%)
Jun 08, 2020
4.450
4.450
3.940
3.950
1,684,213
-1.23(-23.75%)
Jun 05, 2020
5.120
5.300
4.780
5.180
148,700
+0.23(+4.65%)
Jun 04, 2020
4.330
5.200
4.230
4.950
267,541
+0.67(+15.65%)
Jun 03, 2020
4.150
4.280
4.000
4.280
106,591
+0.33(+8.35%)
Jun 02, 2020
3.870
4.260
3.820
3.950
224,857
+0.05(+1.28%)
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.