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
Daseke Inc
(NQ:
DSKE
)
8.290
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 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
6.000
6.035
5.820
6.000
225,805
-0.04(-0.66%)
May 30, 2023
6.060
6.170
5.960
6.040
161,212
+0.01(+0.17%)
May 26, 2023
5.960
6.100
5.940
6.030
190,915
+0.06(+0.92%)
May 25, 2023
5.920
6.010
5.800
5.975
180,581
-0.01(-0.08%)
May 24, 2023
6.210
6.210
5.890
5.980
211,362
-0.23(-3.78%)
May 23, 2023
5.980
6.325
5.930
6.215
356,470
+0.25(+4.28%)
May 22, 2023
5.750
5.970
5.640
5.960
253,070
+0.26(+4.56%)
May 19, 2023
5.850
5.850
5.660
5.700
158,673
-0.04(-0.70%)
May 18, 2023
5.710
5.816
5.611
5.740
311,241
+0.02(+0.26%)
May 17, 2023
5.580
5.780
5.480
5.725
411,803
+0.21(+3.71%)
May 16, 2023
5.790
5.790
5.510
5.520
273,737
-0.30(-5.15%)
May 15, 2023
5.860
5.930
5.760
5.820
304,943
-0.09(-1.52%)
May 12, 2023
5.960
6.090
5.780
5.910
307,822
-0.02(-0.34%)
May 11, 2023
6.090
6.090
5.660
5.930
537,933
-0.23(-3.66%)
May 10, 2023
6.370
6.590
6.000
6.155
698,964
-0.30(-4.72%)
May 09, 2023
7.120
7.350
5.900
6.460
1,077,599
-1.09(-14.44%)
May 08, 2023
7.680
7.700
7.470
7.550
330,493
-0.05(-0.66%)
May 05, 2023
7.810
7.890
7.550
7.600
299,832
-0.13(-1.68%)
May 04, 2023
7.960
8.130
7.670
7.730
252,867
-0.31(-3.86%)
May 03, 2023
7.960
8.330
7.960
8.040
195,854
+0.00(+0.00%)
May 02, 2023
8.220
8.220
7.890
8.040
350,595
-0.20(-2.43%)
May 01, 2023
8.180
8.270
8.020
8.240
207,477
+0.06(+0.73%)
Apr 28, 2023
7.780
8.339
7.780
8.180
213,999
+0.40(+5.14%)
Apr 27, 2023
7.700
7.830
7.620
7.780
327,841
+0.17(+2.23%)
Apr 26, 2023
7.670
7.680
7.420
7.610
350,532
-0.14(-1.81%)
Apr 25, 2023
7.800
7.860
7.620
7.750
183,232
-0.14(-1.84%)
Apr 24, 2023
7.960
8.080
7.871
7.895
309,645
-0.06(-0.69%)
Apr 21, 2023
7.990
8.080
7.905
7.950
209,490
-0.02(-0.25%)
Apr 20, 2023
8.090
8.230
7.920
7.970
205,822
-0.11(-1.36%)
Apr 19, 2023
7.760
8.160
7.740
8.080
320,270
+0.24(+3.00%)
Apr 18, 2023
7.770
7.980
7.660
7.845
307,721
+0.09(+1.23%)
Apr 17, 2023
7.490
7.760
7.490
7.750
186,976
+0.18(+2.38%)
Apr 14, 2023
7.510
7.670
7.440
7.570
232,009
+0.05(+0.66%)
Apr 13, 2023
7.550
7.690
7.240
7.520
154,634
-0.03(-0.40%)
Apr 12, 2023
7.650
7.740
7.532
7.550
181,736
-0.01(-0.13%)
Apr 11, 2023
7.490
7.770
7.490
7.560
189,209
+0.12(+1.61%)
Apr 10, 2023
7.120
7.490
7.120
7.440
220,493
+0.26(+3.62%)
Apr 06, 2023
7.140
7.270
6.955
7.180
240,168
+0.10(+1.41%)
Apr 05, 2023
7.320
7.430
6.930
7.080
247,154
-0.30(-4.07%)
Apr 04, 2023
7.650
7.650
7.320
7.380
259,794
-0.31(-4.03%)
Apr 03, 2023
7.770
7.850
7.620
7.690
245,068
-0.04(-0.52%)
Mar 31, 2023
7.610
7.760
7.490
7.730
298,864
+0.20(+2.66%)
Mar 30, 2023
7.600
7.620
7.410
7.530
215,721
-0.01(-0.13%)
Mar 29, 2023
7.460
7.562
7.370
7.540
233,797
+0.15(+2.03%)
Mar 28, 2023
7.260
7.430
7.220
7.390
257,791
+0.08(+1.09%)
Mar 27, 2023
7.290
7.410
7.210
7.310
170,962
+0.14(+1.95%)
Mar 24, 2023
7.020
7.200
6.910
7.170
181,754
+0.05(+0.70%)
Mar 23, 2023
7.170
7.255
7.040
7.120
320,233
+0.00(+0.00%)
Mar 22, 2023
6.990
7.275
6.791
7.120
225,364
+0.08(+1.14%)
Mar 21, 2023
6.810
7.170
6.730
7.040
427,367
+0.39(+5.86%)
Mar 20, 2023
6.910
6.980
6.630
6.650
239,528
-0.20(-2.92%)
Mar 17, 2023
7.140
7.325
6.790
6.850
737,833
-0.39(-5.39%)
Mar 16, 2023
7.040
7.420
6.760
7.240
277,791
+0.08(+1.12%)
Mar 15, 2023
6.860
7.160
6.820
7.160
339,627
+0.06(+0.85%)
Mar 14, 2023
7.210
7.420
6.990
7.100
354,370
+0.02(+0.28%)
Mar 13, 2023
7.320
7.450
7.000
7.080
313,375
-0.40(-5.35%)
Mar 10, 2023
7.910
8.259
7.440
7.480
300,311
-0.48(-6.03%)
Mar 09, 2023
8.140
8.370
7.900
7.960
240,111
-0.18(-2.21%)
Mar 08, 2023
7.960
8.170
7.840
8.140
290,111
+0.16(+2.01%)
Mar 07, 2023
8.060
8.200
7.945
7.980
224,890
-0.03(-0.37%)
Mar 06, 2023
8.300
8.440
7.910
8.010
545,334
-0.28(-3.38%)
Mar 03, 2023
8.130
8.385
8.019
8.290
237,265
+0.15(+1.84%)
Mar 02, 2023
8.030
8.210
8.030
8.140
155,430
+0.01(+0.12%)
Mar 01, 2023
8.100
8.340
8.030
8.130
209,493
-0.02(-0.25%)
Feb 28, 2023
8.250
8.415
8.020
8.150
388,709
-0.11(-1.33%)
Feb 27, 2023
8.230
8.370
8.160
8.260
282,620
+0.14(+1.72%)
Feb 24, 2023
8.460
8.460
8.090
8.120
214,832
-0.50(-5.80%)
Feb 23, 2023
8.500
8.660
8.430
8.620
233,927
+0.18(+2.13%)
Feb 22, 2023
8.200
8.506
8.140
8.440
281,188
+0.25(+3.05%)
Feb 21, 2023
8.390
8.480
8.150
8.190
292,377
-0.26(-3.08%)
Feb 17, 2023
8.520
8.580
8.415
8.450
294,683
-0.07(-0.82%)
Feb 16, 2023
8.430
8.655
8.261
8.520
352,912
-0.05(-0.58%)
Feb 15, 2023
8.670
8.775
8.500
8.570
361,360
-0.22(-2.50%)
Feb 14, 2023
8.560
8.890
8.331
8.790
329,143
+0.13(+1.50%)
Feb 13, 2023
8.500
8.780
8.460
8.660
437,415
+0.20(+2.36%)
Feb 10, 2023
8.500
8.740
8.405
8.460
332,955
-0.04(-0.47%)
Feb 09, 2023
9.240
9.290
8.360
8.500
745,895
-0.73(-7.91%)
Feb 08, 2023
9.200
9.575
8.970
9.230
695,455
+0.03(+0.33%)
Feb 07, 2023
8.590
9.270
8.410
9.200
871,224
+0.85(+10.18%)
Feb 06, 2023
8.000
8.570
7.752
8.350
1,043,579
+0.83(+11.04%)
Feb 03, 2023
7.370
7.720
7.230
7.520
356,399
+0.07(+0.94%)
Feb 02, 2023
7.490
7.740
7.360
7.450
459,017
+0.01(+0.13%)
Feb 01, 2023
6.980
7.440
6.890
7.440
372,793
+0.46(+6.59%)
Jan 31, 2023
6.600
7.175
6.600
6.980
368,693
+0.38(+5.76%)
Jan 30, 2023
6.800
6.950
6.440
6.600
315,300
-0.18(-2.65%)
Jan 27, 2023
6.580
6.900
6.580
6.780
388,678
+0.15(+2.26%)
Jan 26, 2023
6.590
6.635
6.430
6.630
152,140
+0.09(+1.38%)
Jan 25, 2023
6.460
6.560
6.330
6.540
154,891
+0.05(+0.77%)
Jan 24, 2023
6.410
6.650
6.340
6.490
175,641
+0.07(+1.09%)
Jan 23, 2023
6.320
6.546
6.314
6.420
193,447
+0.12(+1.90%)
Jan 20, 2023
6.320
6.450
6.180
6.300
181,174
+0.05(+0.80%)
Jan 19, 2023
6.320
6.470
6.120
6.250
352,549
-0.10(-1.57%)
Jan 18, 2023
6.050
6.490
6.050
6.350
320,389
+0.33(+5.48%)
Jan 17, 2023
6.050
6.105
5.990
6.020
117,850
-0.02(-0.33%)
Jan 13, 2023
5.970
6.110
5.940
6.040
138,161
+0.01(+0.17%)
Jan 12, 2023
6.170
6.210
6.010
6.030
156,945
-0.04(-0.66%)
Jan 11, 2023
6.090
6.180
5.990
6.070
110,205
+0.00(+0.00%)
Jan 10, 2023
5.820
6.150
5.780
6.070
259,795
+0.24(+4.12%)
Jan 09, 2023
5.990
6.170
5.810
5.830
214,198
-0.12(-2.02%)
Jan 06, 2023
5.710
6.000
5.680
5.950
257,670
+0.33(+5.87%)
Jan 05, 2023
5.550
5.640
5.410
5.620
294,862
+0.03(+0.54%)
Jan 04, 2023
5.690
5.770
5.550
5.590
116,616
-0.05(-0.89%)
Jan 03, 2023
5.710
5.910
5.590
5.640
226,930
-0.05(-0.88%)
Dec 30, 2022
5.700
5.785
5.630
5.690
334,287
-0.05(-0.87%)
Dec 29, 2022
5.590
5.820
5.480
5.740
188,440
+0.22(+3.99%)
Dec 28, 2022
5.660
5.710
5.410
5.520
187,804
-0.16(-2.82%)
Dec 27, 2022
5.650
5.740
5.560
5.680
152,609
+0.06(+1.07%)
Dec 23, 2022
5.780
5.940
5.545
5.620
213,719
-0.18(-3.10%)
Dec 22, 2022
5.500
5.820
5.350
5.800
279,678
+0.26(+4.69%)
Dec 21, 2022
5.680
5.680
5.510
5.540
215,511
-0.06(-1.07%)
Dec 20, 2022
5.570
5.680
5.415
5.600
238,943
+0.00(+0.00%)
Dec 19, 2022
6.040
6.060
5.510
5.600
309,794
-0.47(-7.74%)
Dec 16, 2022
5.940
6.125
5.830
6.070
1,345,110
+0.03(+0.50%)
Dec 15, 2022
6.070
6.220
5.955
6.040
251,033
-0.17(-2.74%)
Dec 14, 2022
5.960
6.330
5.960
6.210
255,702
+0.27(+4.55%)
Dec 13, 2022
6.140
6.440
5.900
5.940
349,599
-0.02(-0.34%)
Dec 12, 2022
5.690
6.000
5.690
5.960
295,645
+0.27(+4.75%)
Dec 09, 2022
5.800
5.900
5.680
5.690
239,793
-0.11(-1.90%)
Dec 08, 2022
5.850
5.960
5.750
5.800
201,213
-0.05(-0.85%)
Dec 07, 2022
5.880
6.070
5.820
5.850
232,657
-0.03(-0.51%)
Dec 06, 2022
5.870
5.970
5.770
5.880
504,092
-0.01(-0.17%)
Dec 05, 2022
5.800
6.040
5.800
5.890
320,094
+0.00(+0.00%)
Dec 02, 2022
6.020
6.060
5.860
5.890
273,400
-0.10(-1.67%)
Dec 01, 2022
6.000
6.170
5.880
5.990
342,640
+0.16(+2.74%)
Nov 30, 2022
5.620
5.840
5.430
5.830
232,677
+0.20(+3.55%)
Nov 29, 2022
5.750
5.910
5.610
5.630
185,869
-0.13(-2.26%)
Nov 28, 2022
5.570
5.820
5.570
5.760
244,488
+0.08(+1.41%)
Nov 25, 2022
5.720
5.790
5.655
5.680
57,077
+0.02(+0.35%)
Nov 23, 2022
5.740
5.740
5.540
5.660
188,278
-0.08(-1.39%)
Nov 22, 2022
5.760
5.800
5.650
5.740
176,153
-0.01(-0.17%)
Nov 21, 2022
5.820
5.930
5.700
5.750
288,625
-0.09(-1.54%)
Nov 18, 2022
6.140
6.210
5.620
5.840
541,282
-0.16(-2.67%)
Nov 17, 2022
6.000
6.130
5.730
6.000
395,199
-0.06(-0.99%)
Nov 16, 2022
6.500
6.900
6.020
6.060
554,196
-0.55(-8.32%)
Nov 15, 2022
6.640
7.070
6.550
6.610
447,655
+0.06(+0.92%)
Nov 14, 2022
6.100
7.080
6.100
6.550
1,039,949
+0.58(+9.72%)
Nov 11, 2022
6.060
6.260
5.950
5.970
339,674
-0.14(-2.29%)
Nov 10, 2022
5.770
6.280
5.650
6.110
615,467
+0.58(+10.49%)
Nov 09, 2022
5.290
5.930
5.250
5.530
504,676
+0.09(+1.65%)
Nov 08, 2022
5.700
5.730
5.330
5.440
310,609
-0.22(-3.89%)
Nov 07, 2022
5.370
5.810
5.370
5.660
265,593
+0.30(+5.60%)
Nov 04, 2022
5.600
5.670
5.290
5.360
271,570
-0.13(-2.37%)
Nov 03, 2022
5.560
5.700
5.390
5.490
344,574
-0.08(-1.44%)
Nov 02, 2022
5.980
5.990
5.560
5.570
265,320
-0.45(-7.48%)
Nov 01, 2022
6.070
6.185
5.960
6.020
245,168
+0.06(+1.01%)
Oct 31, 2022
5.980
6.030
5.910
5.960
220,252
-0.07(-1.16%)
Oct 28, 2022
5.980
6.130
5.930
6.030
355,362
+0.09(+1.52%)
Oct 27, 2022
6.320
6.400
5.920
5.940
227,902
-0.34(-5.41%)
Oct 26, 2022
6.280
6.370
6.110
6.280
135,287
+0.05(+0.80%)
Oct 25, 2022
6.150
6.410
6.120
6.230
294,000
+0.13(+2.13%)
Oct 24, 2022
5.970
6.100
5.838
6.100
281,778
+0.13(+2.18%)
Oct 21, 2022
6.080
6.085
5.810
5.970
402,023
+0.00(+0.00%)
Oct 20, 2022
6.380
6.400
5.930
5.970
292,718
-0.48(-7.44%)
Oct 19, 2022
6.240
6.610
6.200
6.450
275,143
+0.14(+2.22%)
Oct 18, 2022
6.410
6.730
6.190
6.310
414,060
-0.04(-0.63%)
Oct 17, 2022
6.020
6.410
6.020
6.350
467,298
+0.40(+6.72%)
Oct 14, 2022
6.000
6.020
5.870
5.950
203,926
-0.03(-0.50%)
Oct 13, 2022
5.770
6.040
5.600
5.980
511,870
+0.05(+0.84%)
Oct 12, 2022
5.980
6.050
5.870
5.930
297,419
-0.03(-0.50%)
Oct 11, 2022
6.060
6.060
5.855
5.960
325,386
-0.15(-2.45%)
Oct 10, 2022
5.960
6.150
5.925
6.110
239,903
+0.21(+3.56%)
Oct 07, 2022
5.970
6.085
5.820
5.900
245,992
-0.20(-3.28%)
Oct 06, 2022
6.070
6.332
6.000
6.100
316,996
-0.04(-0.65%)
Oct 05, 2022
5.860
6.210
5.845
6.140
251,409
+0.14(+2.33%)
Oct 04, 2022
5.990
6.080
5.760
6.000
459,245
+0.18(+3.09%)
Oct 03, 2022
5.450
5.950
5.315
5.820
502,773
+0.41(+7.58%)
Sep 30, 2022
4.990
5.650
4.940
5.410
965,558
+0.52(+10.63%)
Sep 29, 2022
4.870
4.965
4.770
4.890
241,007
-0.06(-1.21%)
Sep 28, 2022
4.960
5.020
4.860
4.950
292,425
+0.03(+0.61%)
Sep 27, 2022
4.980
5.220
4.885
4.920
296,463
+0.04(+0.82%)
Sep 26, 2022
4.710
5.040
4.690
4.880
424,496
+0.01(+0.21%)
Sep 23, 2022
4.860
4.910
4.750
4.870
344,159
-0.21(-4.13%)
Sep 22, 2022
5.380
5.380
5.000
5.080
432,746
-0.31(-5.75%)
Sep 21, 2022
5.790
5.810
5.360
5.390
334,809
-0.31(-5.44%)
Sep 20, 2022
5.850
5.890
5.610
5.700
234,651
-0.21(-3.55%)
Sep 19, 2022
5.410
5.930
5.400
5.910
517,993
+0.43(+7.85%)
Sep 16, 2022
5.840
5.850
5.460
5.480
1,427,795
-0.46(-7.74%)
Sep 15, 2022
6.050
6.340
5.922
5.940
187,327
-0.14(-2.30%)
Sep 14, 2022
6.050
6.180
5.960
6.080
195,034
+0.04(+0.66%)
Sep 13, 2022
6.330
6.340
5.990
6.040
293,224
-0.26(-4.13%)
Sep 12, 2022
6.500
6.630
6.290
6.300
402,825
-0.05(-0.79%)
Sep 09, 2022
5.810
6.370
5.810
6.350
336,449
+0.58(+10.05%)
Sep 08, 2022
5.900
5.949
5.750
5.770
237,380
-0.14(-2.37%)
Sep 07, 2022
5.970
5.980
5.760
5.910
191,418
-0.09(-1.50%)
Sep 06, 2022
6.000
6.045
5.840
6.000
189,577
+0.04(+0.67%)
Sep 02, 2022
6.090
6.150
5.890
5.960
270,620
-0.09(-1.49%)
Sep 01, 2022
6.020
6.060
5.870
6.050
231,280
-0.01(-0.17%)
Aug 31, 2022
6.290
6.290
6.050
6.060
294,060
-0.17(-2.73%)
Aug 30, 2022
6.410
6.510
6.225
6.230
305,374
-0.13(-2.04%)
Aug 29, 2022
6.330
6.480
6.329
6.360
196,014
-0.05(-0.78%)
Aug 26, 2022
6.820
6.860
6.350
6.410
245,921
-0.33(-4.90%)
Aug 25, 2022
6.740
6.845
6.640
6.740
276,015
+0.00(+0.00%)
Aug 24, 2022
6.630
6.880
6.630
6.740
108,204
+0.12(+1.81%)
Aug 23, 2022
6.570
6.700
6.530
6.620
266,189
+0.03(+0.38%)
Aug 22, 2022
6.820
6.880
6.570
6.595
176,364
-0.25(-3.72%)
Aug 19, 2022
6.880
6.890
6.750
6.850
313,579
-0.17(-2.42%)
Aug 18, 2022
6.890
7.080
6.860
7.020
156,371
+0.12(+1.74%)
Aug 17, 2022
7.070
7.105
6.850
6.900
185,705
-0.32(-4.43%)
Aug 16, 2022
7.130
7.260
7.070
7.220
147,659
+0.05(+0.70%)
Aug 15, 2022
7.160
7.220
6.975
7.170
308,863
-0.13(-1.78%)
Aug 12, 2022
7.100
7.325
7.020
7.300
336,084
+0.30(+4.29%)
Aug 11, 2022
7.050
7.200
6.935
7.000
1,096,779
-0.03(-0.43%)
Aug 10, 2022
6.840
7.220
6.830
7.030
479,696
+0.39(+5.87%)
Aug 09, 2022
7.100
7.110
6.610
6.640
268,033
-0.48(-6.74%)
Aug 08, 2022
7.260
7.270
6.980
7.120
623,370
-0.07(-0.97%)
Aug 05, 2022
7.030
7.350
7.015
7.190
268,747
+0.02(+0.28%)
Aug 04, 2022
6.700
7.310
6.700
7.170
1,025,610
+0.46(+6.86%)
Aug 03, 2022
6.960
7.070
6.640
6.710
681,126
-0.26(-3.73%)
Aug 02, 2022
8.320
8.620
6.400
6.970
1,308,898
-1.63(-18.95%)
Aug 01, 2022
8.370
8.620
8.180
8.600
404,151
+0.22(+2.63%)
Jul 29, 2022
8.000
8.680
8.000
8.380
723,425
+0.40(+5.01%)
Jul 28, 2022
7.490
8.120
7.370
7.980
831,675
+1.00(+14.33%)
Jul 27, 2022
7.000
7.040
6.750
6.980
197,602
+0.05(+0.72%)
Jul 26, 2022
6.940
6.960
6.800
6.930
108,225
-0.07(-1.00%)
Jul 25, 2022
6.870
7.005
6.780
7.000
161,486
+0.17(+2.49%)
Jul 22, 2022
6.900
7.100
6.690
6.830
247,744
-0.15(-2.15%)
Jul 21, 2022
6.960
7.070
6.840
6.980
276,590
-0.01(-0.14%)
Jul 20, 2022
6.930
7.020
6.800
6.990
260,405
+0.04(+0.58%)
Jul 19, 2022
6.540
6.950
6.540
6.950
232,484
+0.37(+5.62%)
Jul 18, 2022
6.450
6.645
6.450
6.580
265,962
+0.22(+3.46%)
Jul 15, 2022
6.310
6.460
6.230
6.360
249,673
+0.22(+3.58%)
Jul 14, 2022
5.960
6.150
5.950
6.140
213,164
+0.08(+1.32%)
Jul 13, 2022
6.140
6.152
5.860
6.060
497,352
-0.23(-3.66%)
Jul 12, 2022
6.360
6.580
6.230
6.290
264,667
-0.07(-1.10%)
Jul 11, 2022
6.320
6.460
6.300
6.360
195,245
-0.06(-0.93%)
Jul 08, 2022
6.330
6.455
6.280
6.420
234,269
+0.09(+1.42%)
Jul 07, 2022
6.470
6.490
6.300
6.330
234,331
-0.05(-0.78%)
Jul 06, 2022
6.640
6.705
6.280
6.380
365,476
-0.27(-4.06%)
Jul 05, 2022
6.360
6.670
6.300
6.650
311,486
+0.25(+3.91%)
Jul 01, 2022
6.340
6.564
6.110
6.400
342,491
+0.01(+0.16%)
Jun 30, 2022
5.940
6.400
5.900
6.390
538,069
+0.36(+5.97%)
Jun 29, 2022
6.290
6.290
5.860
6.030
350,963
-0.20(-3.21%)
Jun 28, 2022
6.590
6.730
6.210
6.230
217,671
-0.33(-5.03%)
Jun 27, 2022
6.500
6.729
6.440
6.560
209,347
+0.11(+1.71%)
Jun 24, 2022
6.300
6.700
6.100
6.450
499,918
+0.23(+3.70%)
Jun 23, 2022
6.140
6.230
6.020
6.220
282,008
+0.11(+1.80%)
Jun 22, 2022
6.200
6.430
6.080
6.110
291,692
-0.15(-2.40%)
Jun 21, 2022
6.580
6.879
6.250
6.260
391,496
-0.22(-3.40%)
Jun 17, 2022
6.510
6.610
6.120
6.480
1,426,357
+0.09(+1.41%)
Jun 16, 2022
6.820
6.870
6.330
6.390
322,091
-0.58(-8.32%)
Jun 15, 2022
7.010
7.070
6.820
6.970
312,013
+0.07(+1.01%)
Jun 14, 2022
6.940
7.070
6.800
6.900
283,043
+0.06(+0.88%)
Jun 13, 2022
7.250
7.405
6.800
6.840
316,958
-0.65(-8.68%)
Jun 10, 2022
7.500
7.770
7.480
7.490
181,957
-0.15(-1.96%)
Jun 09, 2022
7.560
7.700
7.420
7.640
216,690
+0.08(+1.06%)
Jun 08, 2022
7.970
8.020
7.440
7.560
301,154
-0.46(-5.74%)
Jun 07, 2022
7.980
8.100
7.850
8.020
204,174
-0.08(-0.99%)
Jun 06, 2022
8.200
8.215
7.950
8.100
206,895
+0.03(+0.37%)
Jun 03, 2022
8.020
8.160
7.855
8.070
212,210
-0.07(-0.86%)
Jun 02, 2022
7.690
8.170
7.690
8.140
290,724
+0.45(+5.85%)
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.