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
Nextdecade Corp
(NQ:
NEXT
)
7.780
-0.180 (-2.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2024
6.630
7.285
6.630
7.160
2,887,089
+0.59(+8.98%)
May 30, 2024
6.570
6.700
6.505
6.570
1,699,853
+0.02(+0.31%)
May 29, 2024
6.850
6.885
6.515
6.550
3,004,767
-0.38(-5.48%)
May 28, 2024
7.300
7.355
6.890
6.930
2,737,815
-0.29(-4.02%)
May 24, 2024
7.360
7.370
7.120
7.220
1,157,309
-0.03(-0.41%)
May 23, 2024
7.680
7.680
7.130
7.250
2,453,116
-0.47(-6.09%)
May 22, 2024
7.920
7.939
7.560
7.720
1,062,928
-0.21(-2.65%)
May 21, 2024
8.000
8.100
7.875
7.930
2,050,106
-0.08(-1.00%)
May 20, 2024
7.400
8.239
7.390
8.010
4,056,013
+1.03(+14.76%)
May 17, 2024
7.130
7.200
6.950
6.980
983,892
-0.13(-1.83%)
May 16, 2024
7.050
7.210
6.930
7.110
855,521
+0.04(+0.57%)
May 15, 2024
7.060
7.170
7.000
7.070
987,109
+0.01(+0.14%)
May 14, 2024
6.470
7.100
6.380
7.060
2,292,303
+0.59(+9.12%)
May 13, 2024
6.830
6.910
6.370
6.470
1,756,776
-0.33(-4.85%)
May 10, 2024
6.900
7.410
6.770
6.800
2,973,547
-0.04(-0.58%)
May 09, 2024
6.540
6.860
6.520
6.840
1,596,822
+0.27(+4.11%)
May 08, 2024
6.560
6.700
6.500
6.570
857,543
-0.07(-1.05%)
May 07, 2024
6.540
6.760
6.480
6.640
1,329,328
+0.11(+1.68%)
May 06, 2024
6.500
6.570
6.440
6.530
853,520
+0.06(+0.85%)
May 03, 2024
6.590
6.620
6.415
6.475
790,521
-0.02(-0.31%)
May 02, 2024
6.440
6.585
6.330
6.495
932,960
+0.09(+1.41%)
May 01, 2024
6.450
6.585
6.325
6.405
1,000,809
-0.01(-0.23%)
Apr 30, 2024
6.700
6.830
6.370
6.420
2,416,006
-0.23(-3.46%)
Apr 29, 2024
6.450
6.695
6.390
6.650
1,695,737
+0.25(+3.91%)
Apr 26, 2024
6.280
6.435
6.200
6.400
765,705
+0.14(+2.24%)
Apr 25, 2024
6.270
6.370
6.170
6.260
774,069
-0.03(-0.48%)
Apr 24, 2024
6.280
6.310
6.160
6.290
746,451
-0.04(-0.63%)
Apr 23, 2024
6.200
6.350
6.080
6.330
966,299
+0.13(+2.10%)
Apr 22, 2024
6.060
6.260
6.010
6.200
783,473
+0.09(+1.47%)
Apr 19, 2024
5.950
6.210
5.880
6.110
1,605,239
+0.17(+2.86%)
Apr 18, 2024
5.950
6.080
5.880
5.940
906,088
-0.05(-0.83%)
Apr 17, 2024
6.050
6.175
5.970
5.990
662,758
-0.06(-0.99%)
Apr 16, 2024
6.130
6.162
5.965
6.050
712,081
-0.17(-2.73%)
Apr 15, 2024
6.100
6.360
6.100
6.220
963,810
+0.00(+0.00%)
Apr 12, 2024
6.550
6.700
6.120
6.220
1,542,728
-0.01(-0.16%)
Apr 11, 2024
6.060
6.250
6.020
6.230
1,811,267
+0.20(+3.32%)
Apr 10, 2024
5.820
6.050
5.750
6.030
900,411
+0.05(+0.84%)
Apr 09, 2024
5.630
5.997
5.625
5.980
937,907
+0.38(+6.79%)
Apr 08, 2024
5.570
5.637
5.480
5.600
494,297
+0.07(+1.27%)
Apr 05, 2024
5.510
5.590
5.415
5.530
542,476
+0.02(+0.36%)
Apr 04, 2024
5.600
5.730
5.405
5.510
809,142
-0.04(-0.72%)
Apr 03, 2024
5.340
5.570
5.340
5.550
857,215
+0.18(+3.35%)
Apr 02, 2024
5.490
5.575
5.295
5.370
1,149,537
-0.16(-2.89%)
Apr 01, 2024
5.740
5.747
5.485
5.530
1,504,398
-0.15(-2.64%)
Mar 28, 2024
5.400
5.790
5.400
5.680
1,190,777
+0.29(+5.38%)
Mar 27, 2024
5.500
5.550
5.305
5.390
703,984
-0.11(-2.00%)
Mar 26, 2024
5.500
5.555
5.420
5.500
738,141
+0.04(+0.73%)
Mar 25, 2024
5.500
5.650
5.420
5.460
672,672
-0.07(-1.27%)
Mar 22, 2024
5.510
5.580
5.435
5.530
702,953
+0.01(+0.18%)
Mar 21, 2024
5.700
5.740
5.510
5.520
637,019
-0.12(-2.13%)
Mar 20, 2024
5.480
5.695
5.410
5.640
1,275,697
+0.14(+2.55%)
Mar 19, 2024
5.420
5.560
5.420
5.500
978,692
+0.07(+1.29%)
Mar 18, 2024
5.480
5.520
5.350
5.430
1,064,513
+0.01(+0.18%)
Mar 15, 2024
5.330
5.550
5.330
5.420
2,544,522
+0.11(+2.07%)
Mar 14, 2024
5.190
5.460
5.125
5.310
1,672,217
+0.13(+2.51%)
Mar 13, 2024
5.110
5.320
5.100
5.180
1,363,100
+0.08(+1.57%)
Mar 12, 2024
5.050
5.180
4.952
5.100
1,246,301
-0.02(-0.39%)
Mar 11, 2024
5.090
5.150
5.050
5.120
905,458
-0.02(-0.39%)
Mar 08, 2024
5.280
5.310
5.050
5.140
1,181,909
-0.07(-1.34%)
Mar 07, 2024
5.270
5.490
5.155
5.210
1,337,310
-0.06(-1.14%)
Mar 06, 2024
4.990
5.420
4.970
5.270
2,383,858
+0.50(+10.48%)
Mar 05, 2024
4.730
4.855
4.700
4.770
862,825
-0.02(-0.42%)
Mar 04, 2024
4.870
4.950
4.640
4.790
1,144,707
-0.06(-1.24%)
Mar 01, 2024
4.630
4.865
4.525
4.850
3,929,563
+0.26(+5.66%)
Feb 29, 2024
4.730
4.940
4.580
4.590
2,268,209
-0.08(-1.71%)
Feb 28, 2024
4.910
4.945
4.660
4.670
1,594,101
-0.28(-5.66%)
Feb 27, 2024
5.170
5.200
4.920
4.950
714,671
-0.16(-3.13%)
Feb 26, 2024
5.030
5.200
4.980
5.110
966,701
+0.03(+0.59%)
Feb 23, 2024
5.100
5.214
4.980
5.080
681,343
-0.07(-1.36%)
Feb 22, 2024
5.320
5.380
5.150
5.150
744,201
-0.21(-3.92%)
Feb 21, 2024
5.320
5.370
5.225
5.360
934,323
+0.04(+0.75%)
Feb 20, 2024
5.330
5.440
5.230
5.320
905,902
-0.07(-1.30%)
Feb 16, 2024
5.250
5.440
5.150
5.390
1,255,089
+0.09(+1.70%)
Feb 15, 2024
5.010
5.350
4.990
5.300
2,038,902
+0.34(+6.85%)
Feb 14, 2024
4.960
5.005
4.900
4.960
730,264
+0.03(+0.61%)
Feb 13, 2024
4.940
4.980
4.835
4.930
1,021,386
-0.10(-1.99%)
Feb 12, 2024
5.130
5.310
4.965
5.030
1,543,413
-0.10(-1.95%)
Feb 09, 2024
5.000
5.210
4.990
5.130
1,304,607
+0.15(+3.01%)
Feb 08, 2024
4.830
4.990
4.795
4.980
718,807
+0.16(+3.32%)
Feb 07, 2024
4.800
4.885
4.735
4.820
569,685
+0.02(+0.42%)
Feb 06, 2024
4.870
4.950
4.790
4.800
722,180
-0.06(-1.23%)
Feb 05, 2024
4.940
4.940
4.680
4.860
890,665
-0.15(-2.99%)
Feb 02, 2024
5.020
5.105
4.910
5.010
779,716
-0.08(-1.57%)
Feb 01, 2024
5.140
5.280
5.000
5.090
875,956
+0.00(+0.00%)
Jan 31, 2024
5.260
5.290
5.065
5.090
1,235,365
-0.17(-3.23%)
Jan 30, 2024
5.040
5.320
5.005
5.260
1,792,879
+0.16(+3.14%)
Jan 29, 2024
4.950
5.110
4.791
5.100
1,229,510
+0.20(+4.08%)
Jan 26, 2024
4.820
4.930
4.755
4.900
940,515
+0.11(+2.30%)
Jan 25, 2024
4.830
4.870
4.652
4.790
663,615
+0.02(+0.42%)
Jan 24, 2024
4.770
4.790
4.690
4.770
593,155
+0.05(+1.06%)
Jan 23, 2024
4.750
4.875
4.640
4.720
787,329
+0.01(+0.21%)
Jan 22, 2024
4.580
4.735
4.520
4.710
956,452
+0.13(+2.84%)
Jan 19, 2024
4.510
4.580
4.410
4.580
934,901
+0.11(+2.46%)
Jan 18, 2024
4.540
4.540
4.430
4.470
794,257
-0.07(-1.54%)
Jan 17, 2024
4.570
4.650
4.470
4.540
671,781
-0.11(-2.37%)
Jan 16, 2024
4.640
4.770
4.630
4.650
965,900
+0.00(+0.00%)
Jan 12, 2024
4.460
4.680
4.460
4.650
957,235
+0.30(+6.90%)
Jan 11, 2024
4.330
4.520
4.320
4.350
810,848
+0.00(+0.00%)
Jan 10, 2024
4.400
4.405
4.255
4.350
937,095
-0.08(-1.81%)
Jan 09, 2024
4.560
4.560
4.402
4.430
769,591
-0.16(-3.49%)
Jan 08, 2024
4.460
4.645
4.320
4.590
767,487
+0.10(+2.23%)
Jan 05, 2024
4.580
4.670
4.450
4.490
1,227,596
-0.14(-3.02%)
Jan 04, 2024
4.600
4.780
4.465
4.630
1,181,775
+0.09(+1.98%)
Jan 03, 2024
4.710
4.731
4.440
4.540
907,378
-0.14(-2.99%)
Jan 02, 2024
4.810
4.820
4.635
4.680
807,675
-0.09(-1.89%)
Dec 29, 2023
4.950
4.960
4.770
4.770
666,395
-0.19(-3.83%)
Dec 28, 2023
5.060
5.100
4.895
4.960
1,102,798
-0.15(-2.94%)
Dec 27, 2023
5.190
5.270
5.090
5.110
855,956
-0.04(-0.78%)
Dec 26, 2023
5.060
5.160
4.970
5.150
477,972
+0.17(+3.41%)
Dec 22, 2023
4.790
5.005
4.790
4.980
778,861
+0.12(+2.47%)
Dec 21, 2023
4.600
4.870
4.507
4.860
1,323,902
+0.32(+7.05%)
Dec 20, 2023
4.620
4.750
4.520
4.540
807,336
-0.10(-2.16%)
Dec 19, 2023
4.540
4.670
4.540
4.640
848,455
+0.11(+2.43%)
Dec 18, 2023
4.590
4.640
4.360
4.530
1,507,050
-0.02(-0.44%)
Dec 15, 2023
4.920
5.050
4.510
4.550
7,419,053
-0.35(-7.14%)
Dec 14, 2023
4.700
4.955
4.670
4.900
2,130,306
+0.24(+5.15%)
Dec 13, 2023
4.630
4.690
4.540
4.660
1,310,578
+0.02(+0.43%)
Dec 12, 2023
4.840
4.860
4.470
4.640
1,206,628
-0.22(-4.53%)
Dec 11, 2023
5.040
5.070
4.780
4.860
784,313
-0.19(-3.76%)
Dec 08, 2023
5.020
5.110
4.945
5.050
833,672
+0.00(+0.00%)
Dec 07, 2023
5.070
5.110
4.970
5.050
739,989
+0.00(+0.00%)
Dec 06, 2023
5.050
5.130
5.000
5.050
763,227
+0.01(+0.20%)
Dec 05, 2023
5.220
5.270
5.000
5.040
973,937
-0.19(-3.63%)
Dec 04, 2023
5.250
5.335
5.170
5.230
1,012,070
+0.00(+0.00%)
Dec 01, 2023
5.000
5.245
4.905
5.230
1,245,925
+0.24(+4.81%)
Nov 30, 2023
4.760
5.160
4.760
4.990
3,124,694
+0.24(+5.05%)
Nov 29, 2023
4.750
4.895
4.725
4.750
1,434,444
+0.01(+0.21%)
Nov 28, 2023
4.650
4.845
4.610
4.740
1,532,260
+0.09(+1.94%)
Nov 27, 2023
4.650
4.760
4.590
4.650
1,244,995
-0.03(-0.64%)
Nov 24, 2023
4.520
4.730
4.520
4.680
462,355
+0.17(+3.77%)
Nov 22, 2023
4.640
4.640
4.500
4.510
1,167,649
-0.18(-3.84%)
Nov 21, 2023
4.840
4.870
4.655
4.690
824,581
-0.13(-2.70%)
Nov 20, 2023
4.780
4.930
4.780
4.820
1,087,997
+0.07(+1.47%)
Nov 17, 2023
4.700
4.775
4.635
4.750
632,144
+0.09(+1.93%)
Nov 16, 2023
4.800
4.800
4.520
4.660
739,157
-0.14(-2.92%)
Nov 15, 2023
4.870
5.015
4.700
4.800
1,146,109
-0.01(-0.21%)
Nov 14, 2023
4.650
4.935
4.500
4.810
1,214,148
+0.34(+7.61%)
Nov 13, 2023
4.330
4.490
4.270
4.470
831,438
+0.20(+4.68%)
Nov 10, 2023
4.170
4.380
4.150
4.270
1,325,458
+0.10(+2.40%)
Nov 09, 2023
4.270
4.330
4.160
4.170
689,436
-0.08(-1.88%)
Nov 08, 2023
4.200
4.315
4.200
4.250
605,421
+0.02(+0.47%)
Nov 07, 2023
4.170
4.240
4.010
4.230
573,867
+0.00(+0.00%)
Nov 06, 2023
4.440
4.520
4.220
4.230
617,575
-0.23(-5.16%)
Nov 03, 2023
4.380
4.520
4.240
4.460
1,117,817
+0.11(+2.53%)
Nov 02, 2023
4.520
4.520
4.260
4.350
1,581,401
-0.14(-3.12%)
Nov 01, 2023
4.410
4.530
4.360
4.490
731,180
+0.10(+2.28%)
Oct 31, 2023
4.400
4.460
4.345
4.390
679,952
+0.02(+0.46%)
Oct 30, 2023
4.370
4.450
4.220
4.370
567,139
+0.02(+0.46%)
Oct 27, 2023
4.530
4.530
4.350
4.350
471,648
-0.17(-3.76%)
Oct 26, 2023
4.560
4.635
4.470
4.520
1,004,002
-0.06(-1.31%)
Oct 25, 2023
4.490
4.605
4.490
4.580
513,742
+0.04(+0.88%)
Oct 24, 2023
4.350
4.540
4.350
4.540
638,439
+0.19(+4.37%)
Oct 23, 2023
4.500
4.500
4.310
4.350
994,402
-0.20(-4.40%)
Oct 20, 2023
4.580
4.615
4.520
4.550
463,822
-0.08(-1.73%)
Oct 19, 2023
4.550
4.665
4.475
4.630
910,534
+0.08(+1.76%)
Oct 18, 2023
4.600
4.665
4.500
4.550
673,209
-0.02(-0.44%)
Oct 17, 2023
4.570
4.745
4.550
4.570
986,458
+0.00(+0.00%)
Oct 16, 2023
4.580
4.640
4.505
4.570
799,859
+0.01(+0.22%)
Oct 13, 2023
4.400
4.560
4.360
4.560
1,007,626
+0.17(+3.87%)
Oct 12, 2023
4.440
4.525
4.370
4.390
1,166,513
-0.08(-1.79%)
Oct 11, 2023
4.600
4.655
4.400
4.470
765,807
-0.12(-2.61%)
Oct 10, 2023
4.570
4.630
4.550
4.590
885,639
+0.01(+0.22%)
Oct 09, 2023
4.640
4.710
4.575
4.580
840,779
+0.04(+0.88%)
Oct 06, 2023
4.440
4.610
4.380
4.540
692,036
+0.06(+1.34%)
Oct 05, 2023
4.530
4.595
4.465
4.480
1,032,269
-0.08(-1.75%)
Oct 04, 2023
4.710
4.710
4.510
4.560
1,349,151
-0.21(-4.40%)
Oct 03, 2023
4.850
4.900
4.720
4.770
1,045,802
-0.11(-2.25%)
Oct 02, 2023
5.120
5.120
4.835
4.880
1,449,260
-0.24(-4.69%)
Sep 29, 2023
5.230
5.230
5.070
5.120
2,110,474
-0.10(-1.92%)
Sep 28, 2023
5.310
5.370
5.130
5.220
1,675,415
-0.07(-1.32%)
Sep 27, 2023
5.240
5.400
5.220
5.290
1,621,643
+0.07(+1.34%)
Sep 26, 2023
5.390
5.440
5.220
5.220
781,753
-0.24(-4.40%)
Sep 25, 2023
5.340
5.480
5.405
5.460
688,172
+0.09(+1.68%)
Sep 22, 2023
5.370
5.440
5.320
5.370
1,782,661
+0.02(+0.37%)
Sep 21, 2023
5.630
5.640
5.340
5.350
1,267,732
-0.31(-5.48%)
Sep 20, 2023
5.580
5.800
5.575
5.660
711,500
+0.07(+1.25%)
Sep 19, 2023
5.520
5.670
5.475
5.590
1,605,368
+0.07(+1.27%)
Sep 18, 2023
5.800
5.810
5.400
5.520
2,628,633
-0.26(-4.50%)
Sep 15, 2023
5.720
5.820
5.610
5.780
3,485,445
+0.05(+0.87%)
Sep 14, 2023
5.750
5.921
5.640
5.730
1,449,756
-0.01(-0.17%)
Sep 13, 2023
5.850
5.920
5.640
5.740
1,530,329
-0.14(-2.38%)
Sep 12, 2023
5.770
5.945
5.750
5.880
1,230,289
+0.08(+1.38%)
Sep 11, 2023
5.960
6.150
5.725
5.800
1,329,445
-0.15(-2.52%)
Sep 08, 2023
5.920
6.015
5.860
5.950
868,719
+0.07(+1.19%)
Sep 07, 2023
5.840
5.935
5.780
5.880
797,079
+0.02(+0.34%)
Sep 06, 2023
5.970
6.110
5.860
5.860
726,799
-0.16(-2.66%)
Sep 05, 2023
6.280
6.280
5.830
6.020
1,278,571
-0.24(-3.83%)
Sep 01, 2023
6.140
6.320
6.040
6.260
874,936
+0.19(+3.13%)
Aug 31, 2023
6.020
6.168
5.950
6.070
1,486,718
+0.08(+1.34%)
Aug 30, 2023
6.120
6.120
5.950
5.990
957,309
-0.13(-2.12%)
Aug 29, 2023
6.090
6.155
5.990
6.120
642,473
+0.01(+0.16%)
Aug 28, 2023
6.100
6.200
6.095
6.110
611,852
+0.07(+1.16%)
Aug 25, 2023
6.110
6.180
5.970
6.040
942,779
-0.04(-0.66%)
Aug 24, 2023
6.250
6.265
6.050
6.080
916,811
-0.26(-4.10%)
Aug 23, 2023
6.290
6.380
6.040
6.340
869,733
+0.04(+0.63%)
Aug 22, 2023
6.250
6.490
6.230
6.300
1,433,537
+0.05(+0.80%)
Aug 21, 2023
6.030
6.380
6.010
6.250
1,385,719
+0.24(+3.99%)
Aug 18, 2023
5.900
6.030
5.865
6.010
997,011
+0.04(+0.67%)
Aug 17, 2023
5.710
6.067
5.710
5.970
1,245,360
+0.20(+3.47%)
Aug 16, 2023
6.030
6.190
5.750
5.770
1,421,496
-0.14(-2.37%)
Aug 15, 2023
5.970
6.290
5.870
5.910
3,377,242
+0.38(+6.87%)
Aug 14, 2023
5.640
5.640
5.350
5.530
1,085,186
-0.09(-1.60%)
Aug 11, 2023
5.400
5.630
5.400
5.620
758,150
+0.15(+2.74%)
Aug 10, 2023
5.450
5.586
5.370
5.470
962,246
+0.02(+0.37%)
Aug 09, 2023
5.320
5.565
5.315
5.450
896,255
+0.14(+2.64%)
Aug 08, 2023
5.250
5.370
5.170
5.310
1,422,463
-0.05(-0.93%)
Aug 07, 2023
5.640
5.640
5.330
5.360
758,592
-0.22(-3.94%)
Aug 04, 2023
5.500
5.700
5.500
5.580
617,177
+0.06(+1.09%)
Aug 03, 2023
5.480
5.585
5.390
5.520
857,768
+0.02(+0.36%)
Aug 02, 2023
5.490
5.525
5.290
5.500
1,114,158
+0.00(+0.00%)
Aug 01, 2023
5.510
5.555
5.355
5.500
1,233,509
-0.07(-1.26%)
Jul 31, 2023
5.630
5.740
5.440
5.570
1,328,914
-0.03(-0.54%)
Jul 28, 2023
5.590
5.650
5.525
5.600
961,203
+0.03(+0.54%)
Jul 27, 2023
5.710
5.720
5.520
5.570
945,285
-0.13(-2.28%)
Jul 26, 2023
5.800
5.860
5.600
5.700
1,367,964
-0.13(-2.23%)
Jul 25, 2023
6.010
6.040
5.765
5.830
1,335,929
-0.20(-3.32%)
Jul 24, 2023
6.230
6.280
5.920
6.030
1,108,489
-0.22(-3.52%)
Jul 21, 2023
6.380
6.415
6.159
6.250
1,074,667
-0.14(-2.19%)
Jul 20, 2023
6.290
6.440
6.140
6.390
1,072,496
+0.08(+1.27%)
Jul 19, 2023
6.390
6.430
6.070
6.310
1,416,905
-0.08(-1.25%)
Jul 18, 2023
6.120
6.440
6.115
6.390
1,399,560
+0.27(+4.41%)
Jul 17, 2023
6.130
6.375
5.895
6.120
2,151,255
+0.05(+0.82%)
Jul 14, 2023
6.160
6.320
5.770
6.070
5,377,076
-0.08(-1.30%)
Jul 13, 2023
8.460
8.513
6.010
6.150
10,353,500
-2.33(-27.48%)
Jul 12, 2023
8.720
8.730
8.310
8.480
1,713,895
-0.07(-0.82%)
Jul 11, 2023
8.570
8.680
8.430
8.550
1,539,512
+0.00(+0.00%)
Jul 10, 2023
8.570
8.640
8.155
8.550
1,110,255
+0.00(+0.00%)
Jul 07, 2023
8.260
8.739
8.200
8.550
2,316,167
+0.28(+3.39%)
Jul 06, 2023
8.220
8.330
8.060
8.270
1,065,779
+0.03(+0.36%)
Jul 05, 2023
8.170
8.370
8.150
8.240
1,009,937
+0.10(+1.23%)
Jul 03, 2023
8.210
8.360
7.980
8.140
650,567
-0.07(-0.85%)
Jun 30, 2023
8.500
8.510
7.960
8.210
2,354,287
+0.03(+0.37%)
Jun 29, 2023
7.970
8.250
7.930
8.180
1,207,706
+0.25(+3.15%)
Jun 28, 2023
7.980
8.010
7.840
7.930
775,293
-0.05(-0.63%)
Jun 27, 2023
7.780
8.050
7.750
7.980
1,210,307
+0.21(+2.70%)
Jun 26, 2023
7.940
7.950
7.605
7.770
912,092
-0.16(-2.02%)
Jun 23, 2023
7.700
8.010
7.530
7.930
2,137,818
+0.15(+1.93%)
Jun 22, 2023
8.260
8.265
7.730
7.780
1,797,068
-0.48(-5.81%)
Jun 21, 2023
8.100
8.310
8.056
8.260
1,343,365
+0.16(+1.98%)
Jun 20, 2023
7.990
8.130
7.872
8.100
1,611,662
+0.10(+1.25%)
Jun 16, 2023
8.070
8.500
7.920
8.000
4,405,083
-0.07(-0.87%)
Jun 15, 2023
7.660
8.240
7.390
8.070
7,855,648
+0.32(+4.13%)
Jun 14, 2023
6.520
7.906
6.190
7.750
37,766,984
+2.62(+51.07%)
Jun 13, 2023
5.610
5.620
4.970
5.130
1,553,762
-0.46(-8.23%)
Jun 12, 2023
6.150
6.150
5.425
5.590
1,385,236
-0.55(-8.96%)
Jun 09, 2023
6.000
6.225
5.780
6.140
1,542,446
+0.26(+4.42%)
Jun 08, 2023
5.770
6.010
5.700
5.880
917,020
+0.10(+1.73%)
Jun 07, 2023
5.640
5.880
5.600
5.780
799,234
+0.20(+3.58%)
Jun 06, 2023
5.600
5.635
5.310
5.580
1,080,433
-0.11(-1.93%)
Jun 05, 2023
5.790
5.840
5.660
5.690
621,108
-0.06(-1.04%)
Jun 02, 2023
5.760
5.840
5.675
5.750
545,335
+0.15(+2.68%)
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.