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
)
1.100
+0.025 (+2.33%)
Streaming Delayed Price
Updated: 3:38 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 08, 2023
1.560
1.630
1.560
1.570
11,576
-0.03(-1.88%)
May 05, 2023
1.570
1.660
1.510
1.600
29,081
+0.06(+3.62%)
May 04, 2023
1.490
1.600
1.490
1.544
25,875
+0.05(+3.63%)
May 03, 2023
1.470
1.550
1.470
1.490
14,857
+0.04(+2.76%)
May 02, 2023
1.400
1.520
1.400
1.450
19,843
+0.02(+1.40%)
May 01, 2023
1.470
1.490
1.415
1.430
8,815
-0.06(-4.03%)
Apr 28, 2023
1.400
1.520
1.400
1.490
35,504
+0.05(+3.48%)
Apr 27, 2023
1.400
1.500
1.400
1.440
28,055
+0.04(+2.85%)
Apr 26, 2023
1.560
1.604
1.370
1.400
41,715
-0.16(-10.25%)
Apr 25, 2023
1.620
1.640
1.560
1.560
15,024
-0.02(-1.27%)
Apr 24, 2023
1.680
1.720
1.565
1.580
24,266
-0.08(-4.82%)
Apr 21, 2023
1.720
1.720
1.660
1.660
15,859
-0.05(-2.92%)
Apr 20, 2023
1.700
1.730
1.700
1.710
28,500
+0.01(+0.59%)
Apr 19, 2023
1.650
1.700
1.630
1.700
47,222
+0.10(+6.25%)
Apr 18, 2023
1.500
1.612
1.500
1.600
28,747
+0.05(+3.23%)
Apr 17, 2023
1.620
1.620
1.500
1.550
32,058
-0.02(-1.27%)
Apr 14, 2023
1.620
1.640
1.570
1.570
19,249
-0.04(-2.48%)
Apr 13, 2023
1.600
1.620
1.583
1.610
8,567
+0.03(+2.14%)
Apr 12, 2023
1.650
1.650
1.570
1.576
22,891
-0.03(-2.10%)
Apr 11, 2023
1.640
1.650
1.610
1.610
19,451
-0.00(-0.31%)
Apr 10, 2023
1.580
1.619
1.540
1.615
6,111
+0.06(+4.19%)
Apr 06, 2023
1.530
1.600
1.530
1.550
43,557
+0.05(+3.33%)
Apr 05, 2023
1.550
1.640
1.500
1.500
19,944
-0.07(-4.45%)
Apr 04, 2023
1.590
1.617
1.570
1.570
15,549
-0.02(-1.26%)
Apr 03, 2023
1.660
1.660
1.570
1.590
27,440
-0.06(-3.64%)
Mar 31, 2023
1.620
1.660
1.596
1.650
56,062
+0.11(+7.14%)
Mar 30, 2023
1.500
1.580
1.500
1.540
18,519
+0.07(+4.76%)
Mar 29, 2023
1.520
1.520
1.460
1.470
10,743
-0.01(-0.68%)
Mar 28, 2023
1.490
1.540
1.460
1.480
27,007
-0.06(-3.90%)
Mar 27, 2023
1.500
1.560
1.500
1.540
9,618
+0.02(+1.32%)
Mar 24, 2023
1.430
1.580
1.360
1.520
31,541
+0.05(+3.40%)
Mar 23, 2023
1.450
1.490
1.450
1.470
15,538
+0.04(+2.80%)
Mar 22, 2023
1.450
1.485
1.430
1.430
27,772
-0.02(-1.38%)
Mar 21, 2023
1.410
1.450
1.410
1.450
20,157
+0.07(+5.07%)
Mar 20, 2023
1.350
1.390
1.340
1.380
33,063
+0.03(+2.22%)
Mar 17, 2023
1.400
1.460
1.340
1.350
62,221
-0.05(-3.57%)
Mar 16, 2023
1.420
1.423
1.378
1.400
38,822
-0.02(-1.41%)
Mar 15, 2023
1.400
1.420
1.400
1.420
12,821
+0.02(+1.43%)
Mar 14, 2023
1.420
1.460
1.400
1.400
12,928
-0.02(-1.41%)
Mar 13, 2023
1.440
1.460
1.400
1.420
31,866
+0.01(+0.71%)
Mar 10, 2023
1.420
1.460
1.410
1.410
8,404
-0.04(-2.76%)
Mar 09, 2023
1.440
1.560
1.440
1.450
20,639
-0.01(-0.68%)
Mar 08, 2023
1.500
1.502
1.430
1.460
12,059
+0.02(+1.11%)
Mar 07, 2023
1.450
1.477
1.440
1.444
7,917
-0.03(-2.10%)
Mar 06, 2023
1.480
1.550
1.470
1.475
11,631
-0.01(-1.01%)
Mar 03, 2023
1.570
1.570
1.430
1.490
39,842
+0.03(+2.05%)
Mar 02, 2023
1.490
1.490
1.450
1.460
9,468
+0.03(+2.10%)
Mar 01, 2023
1.428
1.430
1.410
1.430
3,695
+0.00(+0.00%)
Feb 28, 2023
1.450
1.472
1.430
1.430
20,136
-0.03(-2.05%)
Feb 27, 2023
1.530
1.540
1.460
1.460
49,181
-0.04(-2.67%)
Feb 24, 2023
1.570
1.590
1.500
1.500
20,457
-0.07(-4.46%)
Feb 23, 2023
1.600
1.620
1.570
1.570
16,641
-0.05(-3.09%)
Feb 22, 2023
1.640
1.652
1.615
1.620
21,848
-0.02(-1.22%)
Feb 21, 2023
1.680
1.680
1.620
1.640
12,497
-0.04(-2.11%)
Feb 17, 2023
1.670
1.690
1.670
1.675
12,368
+0.01(+0.32%)
Feb 16, 2023
1.645
1.720
1.645
1.670
16,683
-0.05(-2.79%)
Feb 15, 2023
1.640
1.720
1.630
1.718
33,899
+0.07(+4.44%)
Feb 14, 2023
1.640
1.657
1.640
1.645
16,067
-0.02(-1.50%)
Feb 13, 2023
1.650
1.680
1.640
1.670
33,765
+0.02(+1.21%)
Feb 10, 2023
1.650
1.678
1.650
1.650
8,436
-0.03(-1.79%)
Feb 09, 2023
1.730
1.731
1.650
1.680
30,948
-0.05(-2.67%)
Feb 08, 2023
1.790
1.790
1.710
1.726
12,159
-0.01(-0.81%)
Feb 07, 2023
1.800
1.820
1.740
1.740
37,450
-0.05(-2.79%)
Feb 06, 2023
1.750
1.800
1.701
1.790
37,591
+0.09(+5.29%)
Feb 03, 2023
1.700
1.770
1.700
1.700
30,066
+0.00(+0.00%)
Feb 02, 2023
1.710
1.720
1.700
1.700
29,894
-0.01(-0.58%)
Feb 01, 2023
1.700
1.780
1.690
1.710
36,701
+0.02(+1.18%)
Jan 31, 2023
1.700
1.740
1.670
1.690
30,919
-0.05(-2.87%)
Jan 30, 2023
1.710
1.772
1.680
1.740
21,483
-0.02(-1.14%)
Jan 27, 2023
1.740
1.798
1.730
1.760
17,441
+0.02(+1.15%)
Jan 26, 2023
1.880
1.880
1.710
1.740
28,870
-0.10(-5.43%)
Jan 25, 2023
1.840
1.846
1.800
1.840
13,687
-0.04(-2.12%)
Jan 24, 2023
1.750
1.880
1.750
1.880
58,917
+0.10(+5.61%)
Jan 23, 2023
1.700
1.790
1.700
1.780
41,894
+0.07(+4.09%)
Jan 20, 2023
1.700
1.720
1.700
1.710
17,353
+0.01(+0.59%)
Jan 19, 2023
1.660
1.700
1.650
1.700
9,638
+0.06(+3.66%)
Jan 18, 2023
1.739
1.739
1.630
1.640
30,208
-0.10(-5.75%)
Jan 17, 2023
1.780
1.790
1.715
1.740
27,183
-0.03(-1.69%)
Jan 13, 2023
1.790
1.790
1.700
1.770
89,372
-0.01(-0.56%)
Jan 12, 2023
1.710
1.870
1.690
1.780
87,509
+0.05(+2.89%)
Jan 11, 2023
1.660
1.750
1.602
1.730
100,985
+0.13(+7.79%)
Jan 10, 2023
1.340
1.650
1.340
1.605
389,887
+0.25(+18.87%)
Jan 09, 2023
1.370
1.416
1.350
1.350
26,279
+0.00(+0.01%)
Jan 06, 2023
1.376
1.389
1.300
1.350
12,895
-0.01(-0.74%)
Jan 05, 2023
1.360
1.390
1.340
1.360
4,027
-0.00(-0.37%)
Jan 04, 2023
1.360
1.390
1.308
1.365
21,833
+0.04(+3.41%)
Jan 03, 2023
1.240
1.330
1.220
1.320
14,322
+0.13(+10.92%)
Dec 30, 2022
1.200
1.247
1.170
1.190
49,351
-0.03(-2.11%)
Dec 29, 2022
1.190
1.230
1.151
1.216
15,186
+0.06(+4.78%)
Dec 28, 2022
1.150
1.190
1.150
1.160
17,612
-0.01(-0.84%)
Dec 27, 2022
1.220
1.270
1.170
1.170
23,324
-0.07(-5.65%)
Dec 23, 2022
1.160
1.270
1.156
1.240
44,929
+0.06(+5.08%)
Dec 22, 2022
1.200
1.470
1.180
1.180
53,978
-0.03(-2.48%)
Dec 21, 2022
1.250
1.256
1.210
1.210
22,936
-0.06(-4.72%)
Dec 20, 2022
1.370
1.370
1.250
1.270
35,853
-0.06(-4.51%)
Dec 19, 2022
1.450
1.450
1.320
1.330
53,625
-0.11(-7.64%)
Dec 16, 2022
1.450
1.450
1.350
1.440
41,356
+0.05(+3.60%)
Dec 15, 2022
1.380
1.440
1.380
1.390
19,692
-0.03(-2.11%)
Dec 14, 2022
1.470
1.470
1.400
1.420
35,643
-0.03(-2.07%)
Dec 13, 2022
1.470
1.530
1.420
1.450
47,778
+0.01(+0.69%)
Dec 12, 2022
1.450
1.500
1.422
1.440
56,808
-0.04(-2.70%)
Dec 09, 2022
1.490
1.640
1.440
1.480
247,120
+0.01(+0.68%)
Dec 08, 2022
1.320
1.490
1.300
1.470
211,709
+0.20(+15.51%)
Dec 07, 2022
1.370
1.370
1.270
1.273
43,613
-0.06(-4.32%)
Dec 06, 2022
1.320
1.370
1.260
1.330
56,473
+0.04(+3.10%)
Dec 05, 2022
1.200
1.320
1.160
1.290
149,781
+0.07(+5.74%)
Dec 02, 2022
1.240
1.240
1.160
1.220
39,390
+0.00(+0.00%)
Dec 01, 2022
1.060
1.220
1.050
1.220
118,162
+0.18(+17.31%)
Nov 30, 2022
1.070
1.100
1.030
1.040
69,918
-0.04(-3.70%)
Nov 29, 2022
1.150
1.150
1.080
1.080
69,554
-0.03(-2.70%)
Nov 28, 2022
1.130
1.200
1.100
1.110
59,102
-0.05(-4.31%)
Nov 25, 2022
1.170
1.250
1.140
1.160
41,574
-0.02(-1.69%)
Nov 23, 2022
1.230
1.250
1.180
1.180
62,135
-0.05(-4.07%)
Nov 22, 2022
1.340
1.340
1.220
1.230
73,859
-0.09(-6.82%)
Nov 21, 2022
1.350
1.400
1.310
1.320
42,570
+0.02(+1.54%)
Nov 18, 2022
1.350
1.350
1.300
1.300
28,717
-0.00(-0.27%)
Nov 17, 2022
1.280
1.310
1.282
1.304
11,555
+0.01(+1.05%)
Nov 16, 2022
1.330
1.350
1.280
1.290
38,771
-0.01(-0.77%)
Nov 15, 2022
1.360
1.410
1.300
1.300
33,204
-0.09(-6.47%)
Nov 14, 2022
1.410
1.427
1.380
1.390
45,687
+0.00(+0.00%)
Nov 11, 2022
1.450
1.460
1.380
1.390
35,412
-0.04(-2.80%)
Nov 10, 2022
1.500
1.500
1.410
1.430
10,118
+0.03(+2.14%)
Nov 09, 2022
1.460
1.500
1.400
1.400
29,622
-0.12(-7.89%)
Nov 08, 2022
1.460
1.520
1.460
1.520
12,630
+0.05(+3.40%)
Nov 07, 2022
1.460
1.510
1.440
1.470
41,799
+0.00(+0.00%)
Nov 04, 2022
1.460
1.490
1.430
1.470
23,234
-0.15(-9.26%)
Nov 03, 2022
1.650
1.660
1.580
1.620
27,755
-0.01(-0.61%)
Nov 02, 2022
1.660
1.660
1.580
1.630
59,182
-0.03(-1.81%)
Nov 01, 2022
1.660
1.660
1.629
1.660
17,083
+0.01(+0.61%)
Oct 31, 2022
1.480
1.680
1.480
1.650
43,518
+0.19(+13.01%)
Oct 28, 2022
1.470
1.480
1.450
1.460
12,973
+0.02(+1.39%)
Oct 27, 2022
1.380
1.450
1.377
1.440
14,651
+0.07(+5.11%)
Oct 26, 2022
1.340
1.380
1.330
1.370
42,164
+0.05(+3.79%)
Oct 25, 2022
1.260
1.360
1.260
1.320
50,534
+0.03(+2.33%)
Oct 24, 2022
1.340
1.352
1.270
1.290
50,656
-0.09(-6.52%)
Oct 21, 2022
1.400
1.400
1.360
1.380
33,913
+0.01(+0.73%)
Oct 20, 2022
1.360
1.425
1.330
1.370
31,579
-0.02(-1.44%)
Oct 19, 2022
1.420
1.440
1.390
1.390
22,247
-0.04(-2.80%)
Oct 18, 2022
1.480
1.480
1.430
1.430
41,320
-0.05(-3.38%)
Oct 17, 2022
1.410
1.510
1.410
1.480
10,279
+0.06(+4.23%)
Oct 14, 2022
1.450
1.466
1.410
1.420
11,700
+0.00(+0.00%)
Oct 13, 2022
1.590
1.590
1.400
1.420
40,019
-0.04(-2.74%)
Oct 12, 2022
1.490
1.530
1.450
1.460
22,842
-0.04(-2.67%)
Oct 11, 2022
1.560
1.630
1.500
1.500
63,047
-0.06(-3.85%)
Oct 10, 2022
1.630
1.630
1.560
1.560
12,184
-0.03(-1.89%)
Oct 07, 2022
1.660
1.660
1.590
1.590
14,980
-0.05(-3.05%)
Oct 06, 2022
1.660
1.710
1.640
1.640
4,814
+0.01(+0.61%)
Oct 05, 2022
1.690
1.690
1.600
1.630
55,032
-0.07(-4.12%)
Oct 04, 2022
1.580
1.720
1.580
1.700
14,852
+0.12(+7.59%)
Oct 03, 2022
1.550
1.591
1.530
1.580
6,392
+0.02(+1.28%)
Sep 30, 2022
1.500
1.580
1.500
1.560
9,837
+0.00(+0.00%)
Sep 29, 2022
1.480
1.590
1.480
1.560
19,232
+0.03(+1.96%)
Sep 28, 2022
1.450
1.589
1.410
1.530
52,107
+0.10(+6.99%)
Sep 27, 2022
1.500
1.550
1.420
1.430
84,425
-0.06(-4.03%)
Sep 26, 2022
1.580
1.700
1.460
1.490
53,162
-0.13(-8.02%)
Sep 23, 2022
1.700
1.730
1.601
1.620
21,820
-0.10(-5.81%)
Sep 22, 2022
1.905
1.905
1.700
1.720
56,539
-0.20(-10.42%)
Sep 21, 2022
1.870
1.980
1.870
1.920
14,503
-0.01(-0.52%)
Sep 20, 2022
2.050
2.050
1.923
1.930
30,813
-0.13(-6.31%)
Sep 19, 2022
2.120
2.165
2.010
2.060
29,212
-0.14(-6.36%)
Sep 16, 2022
2.110
2.200
2.090
2.200
41,284
+0.04(+1.85%)
Sep 15, 2022
2.120
2.210
2.120
2.160
8,040
+0.01(+0.47%)
Sep 14, 2022
2.160
2.201
2.133
2.150
20,186
-0.04(-1.83%)
Sep 13, 2022
2.200
2.290
2.120
2.190
29,583
-0.03(-1.35%)
Sep 12, 2022
2.220
2.310
2.210
2.220
21,445
+0.01(+0.45%)
Sep 09, 2022
2.240
2.320
2.179
2.210
10,109
-0.03(-1.33%)
Sep 08, 2022
2.180
2.270
2.140
2.240
12,725
+0.05(+2.51%)
Sep 07, 2022
2.200
2.230
2.120
2.185
33,738
-0.02(-1.13%)
Sep 06, 2022
2.250
2.300
2.200
2.210
20,466
-0.12(-5.15%)
Sep 02, 2022
2.300
2.330
2.150
2.330
19,716
+0.05(+2.19%)
Sep 01, 2022
2.350
2.350
2.242
2.280
13,446
-0.07(-2.98%)
Aug 31, 2022
2.390
2.400
2.310
2.350
45,580
-0.04(-1.67%)
Aug 30, 2022
2.380
2.470
2.380
2.390
61,187
+0.04(+1.70%)
Aug 29, 2022
2.350
2.378
2.350
2.350
7,477
+0.00(+0.00%)
Aug 26, 2022
2.360
2.380
2.350
2.350
13,513
-0.02(-0.84%)
Aug 25, 2022
2.370
2.410
2.360
2.370
13,758
-0.03(-1.25%)
Aug 24, 2022
2.260
2.400
2.240
2.400
19,534
+0.11(+4.80%)
Aug 23, 2022
2.220
2.310
2.200
2.290
7,851
+0.04(+1.78%)
Aug 22, 2022
2.280
2.280
2.200
2.250
22,720
-0.03(-1.32%)
Aug 19, 2022
2.360
2.410
2.220
2.280
89,323
-0.14(-5.79%)
Aug 18, 2022
2.460
2.490
2.380
2.420
114,632
+0.02(+0.83%)
Aug 17, 2022
2.320
2.505
2.320
2.400
89,010
+0.00(+0.21%)
Aug 16, 2022
2.480
2.480
2.370
2.395
44,782
-0.10(-3.82%)
Aug 15, 2022
2.480
2.490
2.350
2.490
112,524
+0.04(+1.63%)
Aug 12, 2022
2.200
2.450
2.200
2.450
193,740
+0.26(+11.87%)
Aug 11, 2022
2.070
2.190
2.000
2.190
107,642
+0.14(+6.83%)
Aug 10, 2022
1.960
2.050
1.940
2.050
42,576
+0.11(+5.67%)
Aug 09, 2022
2.080
2.080
1.930
1.940
20,847
-0.10(-4.67%)
Aug 08, 2022
2.040
2.080
2.020
2.035
20,139
+0.03(+1.24%)
Aug 05, 2022
1.950
2.080
1.940
2.010
123,763
+0.11(+5.79%)
Aug 04, 2022
1.800
1.900
1.790
1.900
32,349
+0.08(+4.40%)
Aug 03, 2022
1.870
1.870
1.800
1.820
75,134
-0.01(-0.55%)
Aug 02, 2022
1.720
1.840
1.720
1.830
21,075
+0.08(+4.57%)
Aug 01, 2022
1.780
1.800
1.720
1.750
19,127
-0.01(-0.57%)
Jul 29, 2022
1.760
1.760
1.720
1.760
39,207
+0.03(+1.73%)
Jul 28, 2022
1.750
1.750
1.680
1.730
33,521
+0.02(+1.17%)
Jul 27, 2022
1.680
1.710
1.680
1.710
22,586
+0.07(+4.27%)
Jul 26, 2022
1.780
1.780
1.630
1.640
95,507
-0.14(-7.87%)
Jul 25, 2022
1.830
1.839
1.750
1.780
36,191
+0.03(+1.71%)
Jul 22, 2022
1.870
1.870
1.750
1.750
24,624
-0.09(-4.89%)
Jul 21, 2022
1.800
1.880
1.752
1.840
56,226
+0.06(+3.37%)
Jul 20, 2022
1.750
1.800
1.710
1.780
37,747
+0.06(+3.49%)
Jul 19, 2022
1.720
1.740
1.706
1.720
12,191
-0.01(-0.58%)
Jul 18, 2022
1.700
1.750
1.700
1.730
23,126
+0.03(+1.88%)
Jul 15, 2022
1.692
1.700
1.660
1.698
20,865
+0.05(+2.91%)
Jul 14, 2022
1.660
1.682
1.650
1.650
16,233
-0.04(-2.37%)
Jul 13, 2022
1.680
1.710
1.670
1.690
22,415
-0.02(-1.17%)
Jul 12, 2022
1.680
1.750
1.670
1.710
15,439
+0.03(+1.79%)
Jul 11, 2022
1.660
1.750
1.660
1.680
45,568
-0.02(-1.18%)
Jul 08, 2022
1.700
1.770
1.700
1.700
43,698
-0.01(-0.58%)
Jul 07, 2022
1.740
1.740
1.700
1.710
23,908
+0.05(+3.01%)
Jul 06, 2022
1.620
1.710
1.620
1.660
30,106
+0.03(+1.84%)
Jul 05, 2022
1.640
1.665
1.610
1.630
46,110
+0.00(+0.00%)
Jul 01, 2022
1.620
1.668
1.610
1.630
39,792
-0.02(-1.21%)
Jun 30, 2022
1.750
1.750
1.635
1.650
98,450
-0.08(-4.62%)
Jun 29, 2022
1.720
1.760
1.720
1.730
54,208
-0.01(-0.57%)
Jun 28, 2022
1.770
1.780
1.730
1.740
52,251
-0.03(-1.69%)
Jun 27, 2022
1.840
1.860
1.736
1.770
357,124
-0.01(-0.56%)
Jun 24, 2022
1.760
1.940
1.760
1.780
131,986
+0.03(+1.71%)
Jun 23, 2022
1.770
1.795
1.690
1.750
93,016
+0.01(+0.57%)
Jun 22, 2022
1.670
1.750
1.670
1.740
212,843
+0.02(+1.16%)
Jun 21, 2022
1.780
1.780
1.660
1.720
422,836
-0.08(-4.44%)
Jun 17, 2022
1.700
1.820
1.700
1.800
128,295
+0.06(+3.45%)
Jun 16, 2022
1.870
1.900
1.690
1.740
213,696
-0.14(-7.45%)
Jun 15, 2022
2.100
2.100
1.860
1.880
516,912
-0.30(-13.76%)
Jun 14, 2022
2.180
2.260
1.941
2.180
1,956,720
-0.04(-1.80%)
Jun 13, 2022
2.080
2.950
1.870
2.220
30,765,960
+0.46(+26.14%)
Jun 10, 2022
1.880
1.920
1.760
1.760
46,647
-0.16(-8.33%)
Jun 09, 2022
1.930
1.940
1.910
1.920
6,150
-0.01(-0.52%)
Jun 08, 2022
1.900
1.980
1.900
1.930
15,265
+0.02(+1.05%)
Jun 07, 2022
1.920
1.960
1.910
1.910
10,679
+0.00(+0.00%)
Jun 06, 2022
1.920
1.973
1.900
1.910
8,160
-0.02(-1.25%)
Jun 03, 2022
1.960
1.979
1.900
1.934
18,419
-0.04(-1.82%)
Jun 02, 2022
1.930
1.980
1.920
1.970
11,996
+0.06(+3.14%)
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.