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
Borqs Technologies Inc
(NQ:
BRQS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 26, 2023
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
0.2300
0.2300
0.2080
0.2166
376,112
+0.00(+0.70%)
May 30, 2023
0.2299
0.2375
0.2080
0.2151
907,105
-0.01(-3.20%)
May 26, 2023
0.2280
0.2398
0.2150
0.2222
843,601
-0.02(-7.42%)
May 25, 2023
0.2500
0.2500
0.2265
0.2400
633,163
-0.01(-2.48%)
May 24, 2023
0.2382
0.2489
0.2311
0.2461
695,169
+0.01(+3.27%)
May 23, 2023
0.2357
0.2440
0.2322
0.2383
451,750
-0.00(-1.93%)
May 22, 2023
0.2400
0.2450
0.2211
0.2430
792,151
+0.01(+2.97%)
May 19, 2023
0.2428
0.2430
0.2270
0.2360
695,750
-0.00(-0.46%)
May 18, 2023
0.2200
0.2412
0.2185
0.2371
1,095,224
+0.01(+5.75%)
May 17, 2023
0.2225
0.2300
0.2152
0.2242
1,514,749
-0.01(-3.15%)
May 16, 2023
0.2535
0.2535
0.2250
0.2315
3,766,622
+0.00(+0.13%)
May 15, 2023
0.2232
0.2340
0.2232
0.2312
6,539,482
+0.00(+0.48%)
May 12, 2023
0.2300
0.2350
0.2251
0.2301
267,872
-0.00(-2.09%)
May 11, 2023
0.2400
0.2442
0.2300
0.2350
991,469
+0.00(+1.25%)
May 10, 2023
0.2390
0.2468
0.2245
0.2321
1,037,504
-0.01(-3.17%)
May 09, 2023
0.2350
0.2488
0.2175
0.2397
2,915,127
+0.02(+8.81%)
May 08, 2023
0.2200
0.2309
0.2176
0.2203
524,887
+0.00(+1.43%)
May 05, 2023
0.2166
0.2239
0.2081
0.2172
313,933
+0.00(+0.98%)
May 04, 2023
0.2180
0.2289
0.2080
0.2151
536,502
-0.00(-1.60%)
May 03, 2023
0.2300
0.2300
0.2100
0.2186
935,614
-0.01(-3.27%)
May 02, 2023
0.2311
0.2316
0.2122
0.2260
800,020
-0.00(-1.74%)
May 01, 2023
0.2100
0.2440
0.2051
0.2300
2,412,670
+0.02(+9.37%)
Apr 28, 2023
0.2300
0.2300
0.2025
0.2103
3,076,471
-0.00(-0.66%)
Apr 27, 2023
0.2215
0.2235
0.2010
0.2117
1,178,078
-0.01(-3.38%)
Apr 26, 2023
0.2300
0.2337
0.2051
0.2191
3,344,533
-0.01(-3.78%)
Apr 25, 2023
0.2703
0.2777
0.2250
0.2277
3,568,418
-0.06(-21.48%)
Apr 24, 2023
0.2525
0.3487
0.2356
0.2900
11,862,736
+0.04(+15.91%)
Apr 21, 2023
0.2325
0.2590
0.2300
0.2502
827,243
+0.00(+0.36%)
Apr 20, 2023
0.2400
0.2530
0.2301
0.2493
1,439,178
+0.02(+6.54%)
Apr 19, 2023
0.2303
0.2500
0.2280
0.2340
314,537
-0.01(-2.94%)
Apr 18, 2023
0.2442
0.2450
0.2330
0.2411
271,765
+0.00(+0.29%)
Apr 17, 2023
0.2490
0.2550
0.2349
0.2404
269,144
-0.01(-3.84%)
Apr 14, 2023
0.2503
0.2579
0.2417
0.2500
417,984
-0.01(-3.10%)
Apr 13, 2023
0.2300
0.2580
0.2321
0.2580
521,302
+0.02(+9.79%)
Apr 12, 2023
0.2496
0.2496
0.2320
0.2350
553,479
-0.01(-4.08%)
Apr 11, 2023
0.2486
0.2500
0.2380
0.2450
453,252
-0.00(-0.45%)
Apr 10, 2023
0.2400
0.2537
0.2414
0.2461
266,768
-0.00(-0.28%)
Apr 06, 2023
0.2496
0.2539
0.2442
0.2468
416,796
-0.00(-0.52%)
Apr 05, 2023
0.2514
0.2578
0.2460
0.2481
336,643
-0.00(-0.76%)
Apr 04, 2023
0.2600
0.2600
0.2470
0.2500
401,610
-0.01(-3.06%)
Apr 03, 2023
0.2444
0.2594
0.2444
0.2579
240,338
+0.01(+3.16%)
Mar 31, 2023
0.2544
0.2594
0.2444
0.2500
462,715
-0.00(-1.73%)
Mar 30, 2023
0.2423
0.2589
0.2423
0.2544
339,792
+0.00(+1.84%)
Mar 29, 2023
0.2350
0.2650
0.2300
0.2498
990,498
+0.01(+4.08%)
Mar 28, 2023
0.2499
0.2499
0.2280
0.2400
601,086
+0.00(+0.00%)
Mar 27, 2023
0.2445
0.2483
0.2300
0.2400
577,429
+0.00(+2.08%)
Mar 24, 2023
0.2345
0.2400
0.2260
0.2351
406,091
+0.00(+2.08%)
Mar 23, 2023
0.2394
0.2450
0.2260
0.2303
575,944
-0.01(-3.19%)
Mar 22, 2023
0.2330
0.2400
0.2300
0.2379
721,705
+0.00(+0.81%)
Mar 21, 2023
0.2400
0.2400
0.2262
0.2360
429,542
+0.00(+0.00%)
Mar 20, 2023
0.2400
0.2489
0.2260
0.2360
604,542
+0.00(+1.72%)
Mar 17, 2023
0.2400
0.2550
0.2209
0.2320
1,445,704
-0.02(-7.20%)
Mar 16, 2023
0.2768
0.2768
0.2410
0.2500
930,188
-0.02(-7.51%)
Mar 15, 2023
0.2350
0.2840
0.2250
0.2703
2,029,665
+0.03(+11.65%)
Mar 14, 2023
0.2470
0.2580
0.2400
0.2421
799,605
-0.00(-0.25%)
Mar 13, 2023
0.2900
0.2939
0.2218
0.2427
2,102,463
-0.03(-11.75%)
Mar 10, 2023
0.3000
0.3003
0.2674
0.2750
3,032,660
-0.02(-8.33%)
Mar 09, 2023
0.2800
0.3080
0.2600
0.3000
6,695,852
+0.01(+4.17%)
Mar 08, 2023
0.2700
0.3168
0.2556
0.2880
14,933,320
+0.04(+17.12%)
Mar 07, 2023
0.2600
0.2650
0.2400
0.2459
2,506,782
-0.02(-8.72%)
Mar 06, 2023
0.2700
0.3096
0.2460
0.2694
12,403,125
+0.03(+12.34%)
Mar 03, 2023
0.2300
0.2470
0.2232
0.2398
1,021,821
+0.00(+2.09%)
Mar 02, 2023
0.2350
0.2498
0.2210
0.2349
927,275
-0.00(-1.30%)
Mar 01, 2023
0.2477
0.2500
0.2350
0.2380
714,321
-0.01(-4.26%)
Feb 28, 2023
0.2400
0.2500
0.2311
0.2486
297,287
+0.01(+3.45%)
Feb 27, 2023
0.2500
0.2574
0.2380
0.2403
628,377
+0.00(+0.97%)
Feb 24, 2023
0.2300
0.2433
0.2300
0.2380
641,807
+0.01(+2.81%)
Feb 23, 2023
0.2492
0.2500
0.2312
0.2315
920,649
-0.02(-9.14%)
Feb 22, 2023
0.2600
0.2680
0.2439
0.2548
574,276
-0.01(-4.93%)
Feb 21, 2023
0.2700
0.2723
0.2555
0.2680
421,685
-0.01(-2.30%)
Feb 17, 2023
0.2965
0.3099
0.2510
0.2743
1,943,631
-0.02(-7.61%)
Feb 16, 2023
0.2900
0.3089
0.2900
0.2969
708,632
-0.01(-3.92%)
Feb 15, 2023
0.3100
0.3200
0.2900
0.3090
989,127
+0.01(+3.00%)
Feb 14, 2023
0.3018
0.3059
0.2900
0.3000
325,541
-0.01(-1.64%)
Feb 13, 2023
0.3013
0.3099
0.2960
0.3050
717,223
+0.01(+1.67%)
Feb 10, 2023
0.3100
0.3149
0.2960
0.3000
763,255
-0.02(-6.19%)
Feb 09, 2023
0.3500
0.3500
0.3004
0.3198
1,610,388
-0.03(-8.63%)
Feb 08, 2023
0.3800
0.3800
0.3305
0.3500
1,570,978
-0.01(-2.51%)
Feb 07, 2023
0.3730
0.3740
0.3470
0.3590
1,984,398
+0.00(+0.42%)
Feb 06, 2023
0.3799
0.3900
0.3500
0.3575
2,514,215
-0.01(-1.52%)
Feb 03, 2023
0.3250
0.3720
0.3106
0.3630
6,456,521
+0.04(+13.44%)
Feb 02, 2023
0.3200
0.3350
0.3050
0.3200
1,173,087
+0.01(+4.54%)
Feb 01, 2023
0.3024
0.3142
0.2900
0.3061
756,478
+0.00(+1.22%)
Jan 31, 2023
0.3300
0.3300
0.3000
0.3024
1,063,545
-0.02(-5.50%)
Jan 30, 2023
0.2989
0.3288
0.2900
0.3200
537,023
+0.02(+7.02%)
Jan 27, 2023
0.3000
0.3118
0.2859
0.2990
480,621
+0.00(+1.01%)
Jan 26, 2023
0.3200
0.3250
0.2911
0.2960
965,498
-0.02(-7.50%)
Jan 25, 2023
0.3107
0.3270
0.2900
0.3200
1,021,969
+0.00(+0.00%)
Jan 24, 2023
0.3300
0.3369
0.3111
0.3200
1,223,657
-0.01(-3.03%)
Jan 23, 2023
0.3110
0.3398
0.3110
0.3300
1,348,215
+0.01(+3.25%)
Jan 20, 2023
0.3200
0.3416
0.3100
0.3196
1,778,609
+0.00(+1.46%)
Jan 19, 2023
0.2954
0.3200
0.2840
0.3150
1,710,990
+0.03(+8.62%)
Jan 18, 2023
0.3300
0.3300
0.2800
0.2900
1,655,372
-0.03(-8.43%)
Jan 17, 2023
0.2820
0.3400
0.2701
0.3167
2,721,345
+0.05(+18.61%)
Jan 13, 2023
0.2700
0.2700
0.2540
0.2670
1,188,499
+0.01(+2.46%)
Jan 12, 2023
0.2484
0.2685
0.2484
0.2606
1,005,242
+0.01(+4.83%)
Jan 11, 2023
0.2800
0.2850
0.2411
0.2486
1,502,582
-0.02(-8.30%)
Jan 10, 2023
0.2750
0.2895
0.2650
0.2711
1,203,291
-0.00(-1.49%)
Jan 09, 2023
0.2800
0.2979
0.2700
0.2752
980,287
+0.01(+3.07%)
Jan 06, 2023
0.2884
0.2903
0.2630
0.2670
2,837,897
+0.01(+1.95%)
Jan 05, 2023
0.2300
0.2787
0.2213
0.2619
3,570,988
+0.04(+18.45%)
Jan 04, 2023
0.2150
0.2270
0.2090
0.2211
2,220,512
+0.01(+5.44%)
Jan 03, 2023
0.2209
0.2209
0.2000
0.2097
817,110
+0.00(+0.77%)
Dec 30, 2022
0.2170
0.2199
0.1925
0.2081
2,234,495
-0.00(-2.21%)
Dec 29, 2022
0.2100
0.2250
0.2076
0.2128
1,606,637
+0.00(+1.29%)
Dec 28, 2022
0.2125
0.2180
0.2060
0.2101
1,020,847
-0.00(-1.82%)
Dec 27, 2022
0.2057
0.2183
0.2056
0.2140
739,669
+0.00(+1.90%)
Dec 23, 2022
0.2200
0.2200
0.2090
0.2100
1,026,707
-0.01(-2.33%)
Dec 22, 2022
0.2300
0.2300
0.2036
0.2150
1,312,765
-0.02(-7.33%)
Dec 21, 2022
0.2388
0.2400
0.2257
0.2320
685,119
-0.01(-2.85%)
Dec 20, 2022
0.2600
0.2650
0.2258
0.2388
1,803,764
-0.02(-8.12%)
Dec 19, 2022
0.2700
0.2700
0.2528
0.2599
1,092,673
-0.01(-5.15%)
Dec 16, 2022
0.2667
0.2773
0.2650
0.2740
670,099
-0.00(-0.33%)
Dec 15, 2022
0.2820
0.2978
0.2600
0.2749
943,284
-0.01(-4.65%)
Dec 14, 2022
0.2800
0.2930
0.2800
0.2883
840,152
-0.01(-2.60%)
Dec 13, 2022
0.3100
0.3145
0.2785
0.2960
2,642,025
-0.01(-2.79%)
Dec 12, 2022
0.2571
0.3150
0.2520
0.3045
4,509,440
+0.04(+14.91%)
Dec 09, 2022
0.2587
0.3088
0.2500
0.2650
4,801,315
+0.01(+2.44%)
Dec 08, 2022
0.2500
0.2740
0.2423
0.2587
5,459,978
+0.01(+3.36%)
Dec 07, 2022
0.3246
0.3359
0.2450
0.2503
12,078,624
-0.10(-28.53%)
Dec 06, 2022
0.4000
0.4097
0.3502
0.3502
4,134,820
-0.07(-16.62%)
Dec 05, 2022
0.4600
0.4600
0.4126
0.4200
2,774,770
-0.04(-8.70%)
Dec 02, 2022
0.4850
0.5000
0.4566
0.4600
3,994,113
-0.02(-4.41%)
Dec 01, 2022
0.5100
0.5100
0.4740
0.4812
1,926,535
-0.03(-5.65%)
Nov 30, 2022
0.4950
0.5480
0.4950
0.5100
2,515,718
+0.01(+2.82%)
Nov 29, 2022
0.5000
0.5199
0.4810
0.4960
724,363
+0.02(+3.33%)
Nov 28, 2022
0.5020
0.5050
0.4700
0.4800
726,168
-0.02(-4.52%)
Nov 25, 2022
0.4946
0.5100
0.4700
0.5027
264,214
+0.00(+0.00%)
Nov 23, 2022
0.4600
0.5260
0.4545
0.5027
1,936,478
+0.04(+9.33%)
Nov 22, 2022
0.4600
0.4720
0.4410
0.4598
940,751
-0.01(-2.17%)
Nov 21, 2022
0.5000
0.5100
0.4468
0.4700
906,581
-0.04(-7.84%)
Nov 18, 2022
0.5110
0.5482
0.5010
0.5100
1,185,221
-0.00(-0.20%)
Nov 17, 2022
0.5000
0.5188
0.5000
0.5110
507,972
+0.00(+0.20%)
Nov 16, 2022
0.5200
0.5300
0.5001
0.5100
779,825
-0.01(-2.71%)
Nov 15, 2022
0.5227
0.5390
0.5140
0.5242
1,126,121
+0.00(+0.81%)
Nov 14, 2022
0.5200
0.5290
0.5000
0.5200
860,043
-0.01(-1.76%)
Nov 11, 2022
0.5200
0.5400
0.4902
0.5293
2,253,941
+0.02(+3.78%)
Nov 10, 2022
0.5200
0.5249
0.4810
0.5100
1,695,063
+0.03(+5.55%)
Nov 09, 2022
0.5900
0.5940
0.4751
0.4832
2,954,885
-0.09(-15.97%)
Nov 08, 2022
0.6000
0.6046
0.5720
0.5750
2,291,627
-0.02(-3.85%)
Nov 07, 2022
0.6100
0.6188
0.5800
0.5980
1,424,771
-0.03(-4.32%)
Nov 04, 2022
0.6710
0.7008
0.6210
0.6250
2,498,499
-0.04(-6.44%)
Nov 03, 2022
0.6989
0.7048
0.6540
0.6680
1,065,250
-0.03(-4.43%)
Nov 02, 2022
0.7700
0.6900
0.6990
1,956,213
-0.08(-10.22%)
Nov 01, 2022
0.8000
0.8180
0.7700
0.7786
1,168,407
-0.03(-4.03%)
Oct 31, 2022
0.7900
0.8500
0.7403
0.8113
1,833,436
+0.02(+2.70%)
Oct 28, 2022
0.7600
0.8000
0.7305
0.7900
1,663,823
-0.01(-0.63%)
Oct 27, 2022
0.8300
0.8439
0.7800
0.7950
1,872,949
-0.04(-5.26%)
Oct 26, 2022
0.7800
0.8596
0.7786
0.8391
1,541,303
+0.00(+0.44%)
Oct 25, 2022
0.8200
0.8635
0.7606
0.8354
3,509,208
+0.02(+2.86%)
Oct 24, 2022
0.7079
0.8123
0.6028
0.8122
4,440,623
+0.10(+13.59%)
Oct 21, 2022
0.6747
0.8390
0.6700
0.7150
23,148,156
+0.09(+15.32%)
Oct 20, 2022
0.6300
0.6350
0.6010
0.6200
753,383
-0.00(-0.02%)
Oct 19, 2022
0.6332
0.6499
0.6160
0.6201
864,583
-0.03(-4.70%)
Oct 18, 2022
0.6300
0.6575
0.6115
0.6507
1,989,968
+0.02(+3.55%)
Oct 17, 2022
0.6300
0.6450
0.6140
0.6284
1,431,748
+0.00(+0.58%)
Oct 14, 2022
0.6618
0.6800
0.6112
0.6248
1,959,856
-0.05(-6.75%)
Oct 13, 2022
0.6500
0.6950
0.6452
0.6700
2,851,474
+0.02(+2.60%)
Oct 12, 2022
0.6100
0.6973
0.6000
0.6530
3,577,359
+0.07(+11.62%)
Oct 11, 2022
0.6100
0.6300
0.5701
0.5850
906,294
-0.03(-4.88%)
Oct 10, 2022
0.6400
0.6410
0.6024
0.6150
631,861
-0.02(-2.72%)
Oct 07, 2022
0.6900
0.6999
0.6301
0.6322
1,820,890
-0.08(-10.71%)
Oct 06, 2022
0.7399
0.7399
0.6500
0.7080
5,524,186
-0.05(-6.85%)
Oct 05, 2022
0.8099
0.8099
0.7300
0.7601
2,230,395
-0.09(-10.35%)
Oct 04, 2022
0.7700
0.8800
0.7700
0.8479
3,813,228
+0.12(+16.63%)
Oct 03, 2022
0.7000
0.7698
0.6800
0.7270
1,346,646
+0.01(+1.07%)
Sep 30, 2022
0.7400
0.7700
0.7010
0.7193
1,042,510
+0.01(+2.06%)
Sep 29, 2022
0.6800
0.7189
0.6401
0.7048
1,392,752
+0.03(+4.66%)
Sep 28, 2022
0.6500
0.6869
0.6200
0.6734
455,124
+0.03(+4.24%)
Sep 27, 2022
0.6500
0.6529
0.6210
0.6460
506,339
+0.01(+0.95%)
Sep 26, 2022
0.6300
0.6600
0.6002
0.6399
526,897
-0.00(-0.02%)
Sep 23, 2022
0.6900
0.6943
0.6046
0.6400
892,637
-0.05(-6.79%)
Sep 22, 2022
0.7100
0.7353
0.6500
0.6866
1,344,373
-0.04(-5.95%)
Sep 21, 2022
0.7500
0.7897
0.7021
0.7300
854,773
-0.03(-3.31%)
Sep 20, 2022
0.8530
0.8590
0.7113
0.7550
2,359,535
-0.06(-7.93%)
Sep 19, 2022
0.9000
0.9000
0.8100
0.8200
1,875,163
-0.08(-9.07%)
Sep 16, 2022
0.9890
0.9890
0.8888
0.9018
2,571,429
-0.13(-12.45%)
Sep 15, 2022
1.050
1.090
1.000
1.030
1,271,402
-0.04(-3.74%)
Sep 14, 2022
1.040
1.070
1.010
1.070
1,012,891
+0.02(+1.90%)
Sep 13, 2022
1.070
1.070
1.030
1.050
1,053,916
-0.04(-3.67%)
Sep 12, 2022
1.100
1.130
1.080
1.090
449,468
-0.01(-0.91%)
Sep 09, 2022
1.090
1.140
1.080
1.100
747,649
-0.01(-0.90%)
Sep 08, 2022
1.080
1.140
1.055
1.110
1,046,850
+0.03(+2.78%)
Sep 07, 2022
1.030
1.090
1.020
1.080
800,813
+0.03(+2.86%)
Sep 06, 2022
1.130
1.149
1.015
1.050
1,893,084
-0.09(-7.89%)
Sep 02, 2022
1.160
1.190
1.120
1.140
1,220,206
-0.05(-4.20%)
Sep 01, 2022
1.170
1.190
1.140
1.190
983,027
-0.01(-0.83%)
Aug 31, 2022
1.160
1.210
1.140
1.200
1,437,820
+0.00(+0.00%)
Aug 30, 2022
1.190
1.200
1.120
1.200
1,972,673
+0.01(+0.84%)
Aug 29, 2022
1.130
1.210
1.100
1.190
1,580,159
+0.05(+4.39%)
Aug 26, 2022
1.210
1.210
1.120
1.140
1,085,685
-0.07(-5.79%)
Aug 25, 2022
1.180
1.230
1.150
1.210
1,183,032
+0.02(+1.68%)
Aug 24, 2022
1.170
1.210
1.140
1.190
1,377,520
+0.00(+0.00%)
Aug 23, 2022
1.110
1.216
1.080
1.190
2,219,150
+0.08(+7.21%)
Aug 22, 2022
1.160
1.160
1.080
1.110
1,979,493
-0.08(-6.72%)
Aug 19, 2022
1.220
1.231
1.174
1.190
2,233,337
-0.07(-5.56%)
Aug 18, 2022
1.320
1.335
1.230
1.260
2,553,064
-0.09(-6.67%)
Aug 17, 2022
1.340
1.375
1.275
1.350
1,854,969
+0.01(+0.75%)
Aug 16, 2022
1.350
1.410
1.250
1.340
3,485,330
-0.01(-0.74%)
Aug 15, 2022
1.340
1.400
1.300
1.350
2,302,430
-0.03(-2.17%)
Aug 12, 2022
1.390
1.439
1.320
1.380
2,900,434
+0.00(+0.00%)
Aug 11, 2022
1.220
1.407
1.220
1.380
5,524,566
+0.16(+13.11%)
Aug 10, 2022
1.220
1.330
1.177
1.220
4,574,418
+0.00(+0.00%)
Aug 09, 2022
1.250
1.270
1.190
1.220
3,074,492
-0.01(-0.81%)
Aug 08, 2022
1.250
1.320
1.210
1.230
7,182,718
+0.00(+0.00%)
Aug 05, 2022
1.250
1.250
1.170
1.230
6,566,266
-0.04(-3.15%)
Aug 04, 2022
1.330
1.450
1.260
1.270
5,523,938
-0.12(-8.63%)
Aug 03, 2022
1.330
1.419
1.200
1.390
7,765,481
+0.10(+7.75%)
Aug 02, 2022
1.150
1.340
1.130
1.290
7,699,617
+0.14(+12.17%)
Aug 01, 2022
1.170
1.170
1.100
1.150
1,482,201
-0.05(-4.17%)
Jul 29, 2022
1.150
1.240
1.150
1.200
3,038,358
+0.07(+6.19%)
Jul 28, 2022
1.170
1.180
1.080
1.130
3,761,198
-0.07(-5.83%)
Jul 27, 2022
1.220
1.240
1.190
1.200
1,939,451
+0.00(+0.00%)
Jul 26, 2022
1.360
1.360
1.140
1.200
4,278,431
-0.19(-13.67%)
Jul 25, 2022
1.510
1.510
1.360
1.390
2,969,168
-0.13(-8.55%)
Jul 22, 2022
1.590
1.590
1.470
1.520
2,663,275
-0.09(-5.59%)
Jul 21, 2022
1.600
1.650
1.580
1.610
2,012,401
+0.01(+0.63%)
Jul 20, 2022
1.550
1.640
1.520
1.600
3,016,029
+0.01(+0.63%)
Jul 19, 2022
1.550
1.600
1.520
1.590
1,926,891
+0.05(+3.25%)
Jul 18, 2022
1.650
1.660
1.520
1.540
3,158,691
-0.15(-8.88%)
Jul 15, 2022
1.800
1.850
1.650
1.690
3,917,004
-0.07(-3.98%)
Jul 14, 2022
1.840
1.850
1.680
1.760
1,632,184
-0.09(-4.86%)
Jul 13, 2022
1.640
1.880
1.630
1.850
2,245,684
+0.19(+11.45%)
Jul 12, 2022
1.660
1.690
1.610
1.660
1,199,441
-0.03(-1.78%)
Jul 11, 2022
1.620
1.720
1.578
1.690
1,045,703
+0.06(+3.68%)
Jul 08, 2022
1.570
1.730
1.520
1.630
2,259,234
+0.07(+4.49%)
Jul 07, 2022
1.560
1.583
1.516
1.560
1,126,156
+0.02(+1.30%)
Jul 06, 2022
1.610
1.670
1.530
1.540
1,411,412
-0.14(-8.33%)
Jul 05, 2022
1.680
1.770
1.600
1.680
1,935,464
-0.06(-3.45%)
Jul 01, 2022
1.990
2.100
1.680
1.740
47,030,496
+0.07(+4.19%)
Jun 30, 2022
1.760
1.770
1.650
1.670
928,632
-0.16(-8.74%)
Jun 29, 2022
1.810
1.830
1.650
1.830
1,771,296
-0.05(-2.66%)
Jun 28, 2022
2.130
2.130
1.820
1.880
2,069,171
-0.27(-12.56%)
Jun 27, 2022
2.200
2.349
2.060
2.150
2,749,325
-0.69(-24.38%)
Jun 24, 2022
2.914
3.040
2.843
2.843
1,193,270
-0.07(-2.52%)
Jun 23, 2022
2.880
3.360
2.792
2.917
2,019,718
+0.04(+1.28%)
Jun 22, 2022
2.814
2.986
2.738
2.880
1,022,608
+0.08(+2.80%)
Jun 21, 2022
2.894
2.936
2.802
2.802
502,771
-0.14(-4.79%)
Jun 17, 2022
2.819
2.958
2.819
2.942
593,777
+0.07(+2.39%)
Jun 16, 2022
2.880
2.990
2.800
2.874
928,150
-0.06(-2.13%)
Jun 15, 2022
2.994
3.085
2.880
2.936
689,156
-0.06(-2.03%)
Jun 14, 2022
3.278
3.440
2.891
2.997
1,237,455
-0.36(-10.72%)
Jun 13, 2022
2.934
3.621
2.902
3.357
2,525,844
+0.16(+4.90%)
Jun 10, 2022
3.270
3.514
3.123
3.200
5,323,989
+0.46(+16.62%)
Jun 09, 2022
2.654
4.680
2.579
2.744
13,013,007
+0.08(+3.00%)
Jun 08, 2022
2.704
2.750
2.592
2.664
782,821
-0.00(-0.18%)
Jun 07, 2022
2.736
2.784
2.640
2.669
860,900
-0.08(-2.91%)
Jun 06, 2022
2.795
2.845
2.704
2.749
806,884
-0.00(-0.17%)
Jun 03, 2022
2.808
2.829
2.736
2.754
460,805
-0.08(-2.77%)
Jun 02, 2022
3.002
3.022
2.800
2.832
1,360,629
+0.04(+1.37%)
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.