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
Marathon Digital Hldgs Inc
(NQ:
MARA
)
20.52
+0.94 (+4.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 29, 2020
0.7733
0.7788
0.6820
0.7000
1,880,500
-0.03(-4.11%)
May 28, 2020
0.7500
0.7600
0.7100
0.7300
2,845,765
+0.01(+1.39%)
May 27, 2020
0.7300
0.7500
0.7000
0.7200
1,970,824
+0.00(+0.08%)
May 26, 2020
0.7100
0.7200
0.6601
0.7194
1,907,426
-0.01(-1.38%)
May 22, 2020
0.7100
0.7400
0.7000
0.7295
1,786,900
+0.02(+2.75%)
May 21, 2020
0.8000
0.8100
0.7000
0.7100
3,481,922
-0.12(-14.46%)
May 20, 2020
0.8500
0.9400
0.8100
0.8300
6,299,744
+0.02(+2.47%)
May 19, 2020
0.8200
0.8600
0.7900
0.8100
2,741,457
+0.00(+0.00%)
May 18, 2020
0.8610
0.8700
0.7800
0.8100
2,711,226
+0.01(+1.25%)
May 15, 2020
0.7800
0.8400
0.7158
0.8000
3,576,400
-0.06(-6.98%)
May 14, 2020
0.8500
1.050
0.7600
0.8600
20,846,440
+0.12(+16.22%)
May 13, 2020
0.6600
0.7400
0.6200
0.7400
7,799,017
+0.12(+19.35%)
May 12, 2020
0.7100
0.7500
0.6100
0.6200
4,648,602
-0.14(-18.42%)
May 11, 2020
0.8000
0.8300
0.7000
0.7600
9,310,364
-0.14(-15.08%)
May 08, 2020
0.7300
1.120
0.6800
0.8950
32,788,900
+0.22(+32.83%)
May 07, 2020
0.5500
0.6950
0.5250
0.6738
9,744,558
+0.15(+29.58%)
May 06, 2020
0.5100
0.6200
0.4700
0.5200
8,655,796
+0.07(+15.56%)
May 05, 2020
0.4440
0.4960
0.4300
0.4500
6,298,469
+0.02(+4.65%)
May 04, 2020
0.4600
0.4600
0.4100
0.4300
557,740
-0.01(-2.05%)
May 01, 2020
0.4500
0.4500
0.4100
0.4390
483,800
-0.01(-2.44%)
Apr 30, 2020
0.4980
0.4980
0.4280
0.4500
1,285,031
-0.03(-6.05%)
Apr 29, 2020
0.4750
0.5480
0.4603
0.4790
3,809,796
+0.04(+8.86%)
Apr 28, 2020
0.4600
0.4700
0.4300
0.4400
313,948
-0.02(-4.33%)
Apr 27, 2020
0.5050
0.5050
0.4500
0.4599
581,427
-0.01(-2.15%)
Apr 24, 2020
0.4847
0.4847
0.4250
0.4700
663,700
-0.03(-5.94%)
Apr 23, 2020
0.4253
0.5000
0.4011
0.4997
3,272,258
+0.08(+19.03%)
Apr 22, 2020
0.4300
0.4300
0.4000
0.4198
109,827
-0.00(-0.05%)
Apr 21, 2020
0.4300
0.4500
0.3800
0.4200
342,894
-0.01(-2.33%)
Apr 20, 2020
0.4200
0.4449
0.4200
0.4300
175,536
+0.00(+1.15%)
Apr 17, 2020
0.4600
0.4600
0.4200
0.4251
220,000
-0.00(-1.14%)
Apr 16, 2020
0.4500
0.4900
0.4200
0.4300
835,641
-0.01(-2.27%)
Apr 15, 2020
0.4500
0.4600
0.4100
0.4400
173,455
-0.01(-1.21%)
Apr 14, 2020
0.4537
0.4700
0.4003
0.4454
157,777
+0.01(+1.23%)
Apr 13, 2020
0.4600
0.4600
0.4300
0.4400
128,211
-0.02(-4.33%)
Apr 09, 2020
0.4800
0.4870
0.4400
0.4599
154,300
-0.02(-4.19%)
Apr 08, 2020
0.4700
0.5000
0.4300
0.4800
227,106
-0.02(-3.03%)
Apr 07, 2020
0.5100
0.5700
0.4701
0.4950
1,044,328
-0.01(-1.00%)
Apr 06, 2020
0.5000
0.5200
0.4500
0.5000
914,891
+0.04(+8.81%)
Apr 03, 2020
0.4600
0.4700
0.4400
0.4595
39,700
+0.01(+2.09%)
Apr 02, 2020
0.4058
0.4649
0.4058
0.4501
208,057
+0.05(+12.52%)
Apr 01, 2020
0.4600
0.4800
0.3900
0.4000
85,175
-0.05(-11.11%)
Mar 31, 2020
0.5000
0.5000
0.4000
0.4500
99,160
-0.04(-8.16%)
Mar 30, 2020
0.5250
0.5250
0.4601
0.4900
83,110
-0.01(-2.00%)
Mar 27, 2020
0.5138
0.5400
0.4898
0.5000
125,400
-0.02(-3.85%)
Mar 26, 2020
0.5100
0.5400
0.5000
0.5200
89,566
+0.02(+4.00%)
Mar 25, 2020
0.5300
0.5300
0.4900
0.5000
88,436
-0.02(-3.85%)
Mar 24, 2020
0.4800
0.5400
0.4500
0.5200
136,358
+0.07(+15.56%)
Mar 23, 2020
0.5300
0.5600
0.4500
0.4500
97,331
-0.07(-12.84%)
Mar 20, 2020
0.4646
0.5890
0.4400
0.5163
115,900
+0.04(+7.56%)
Mar 19, 2020
0.4000
0.4800
0.4000
0.4800
85,833
+0.08(+21.12%)
Mar 18, 2020
0.4900
0.5200
0.3800
0.3963
49,189
-0.08(-17.47%)
Mar 17, 2020
0.5100
0.5200
0.4801
0.4802
73,718
-0.01(-1.68%)
Mar 16, 2020
0.3522
0.5496
0.3522
0.4884
135,966
-0.11(-17.92%)
Mar 13, 2020
0.6160
0.6230
0.5250
0.5950
89,000
+0.05(+10.19%)
Mar 12, 2020
0.6900
0.6900
0.5223
0.5400
161,183
-0.17(-24.48%)
Mar 11, 2020
0.7390
0.7759
0.7000
0.7150
60,646
-0.03(-3.38%)
Mar 10, 2020
0.7300
0.7500
0.7200
0.7400
52,710
+0.02(+2.78%)
Mar 09, 2020
0.7800
0.7800
0.6300
0.7200
161,541
-0.17(-19.10%)
Mar 06, 2020
0.9200
0.9300
0.8700
0.8900
82,000
-0.02(-2.18%)
Mar 05, 2020
0.9500
0.9500
0.8900
0.9098
58,971
-0.00(-0.02%)
Mar 04, 2020
0.9000
0.9100
0.8650
0.9100
27,822
+0.01(+1.11%)
Mar 03, 2020
0.9100
0.9200
0.8500
0.9000
81,176
+0.02(+2.73%)
Mar 02, 2020
0.8663
0.9200
0.8600
0.8761
59,798
+0.02(+1.91%)
Feb 28, 2020
0.8500
0.8999
0.8300
0.8597
141,500
-0.07(-7.79%)
Feb 27, 2020
0.9600
0.9600
0.8000
0.9323
197,547
-0.03(-3.37%)
Feb 26, 2020
0.9522
0.9900
0.9522
0.9648
113,684
+0.01(+1.31%)
Feb 25, 2020
0.9809
1.003
0.9522
0.9523
48,910
-0.03(-3.12%)
Feb 24, 2020
1.010
1.040
0.9600
0.9830
150,445
-0.05(-4.56%)
Feb 21, 2020
1.010
1.052
1.000
1.030
87,500
-0.01(-0.96%)
Feb 20, 2020
1.040
1.050
1.000
1.040
101,454
-0.03(-2.80%)
Feb 19, 2020
1.190
1.190
1.015
1.070
224,363
-0.04(-3.60%)
Feb 18, 2020
1.180
1.220
1.062
1.110
302,967
-0.14(-11.20%)
Feb 14, 2020
1.250
1.300
1.240
1.250
92,700
+0.00(+0.08%)
Feb 13, 2020
1.270
1.340
1.220
1.249
128,773
-0.01(-0.87%)
Feb 12, 2020
1.220
1.350
1.220
1.260
449,381
+0.08(+6.78%)
Feb 11, 2020
1.110
1.280
1.100
1.180
415,459
+0.07(+6.31%)
Feb 10, 2020
1.200
1.220
1.080
1.110
199,700
-0.03(-2.63%)
Feb 07, 2020
1.100
1.200
1.100
1.140
96,100
+0.03(+2.70%)
Feb 06, 2020
1.180
1.200
1.080
1.110
259,151
-0.04(-3.48%)
Feb 05, 2020
1.050
1.170
1.050
1.150
433,117
+0.13(+12.75%)
Feb 04, 2020
1.050
1.050
0.9900
1.020
63,292
+0.00(+0.00%)
Feb 03, 2020
1.040
1.060
1.000
1.020
102,910
-0.02(-1.92%)
Jan 31, 2020
1.100
1.100
0.9905
1.040
163,400
-0.03(-2.80%)
Jan 30, 2020
0.9900
1.100
0.9600
1.070
237,832
+0.08(+8.08%)
Jan 29, 2020
1.040
1.040
0.9700
0.9900
85,163
-0.02(-1.98%)
Jan 28, 2020
0.9700
1.120
0.9700
1.010
508,711
+0.06(+6.07%)
Jan 27, 2020
0.9100
1.000
0.9100
0.9522
102,835
+0.02(+2.62%)
Jan 24, 2020
0.9401
0.9501
0.9201
0.9279
91,000
-0.01(-1.39%)
Jan 23, 2020
0.9700
0.9701
0.9403
0.9410
77,993
-0.04(-4.26%)
Jan 22, 2020
0.9700
1.010
0.9700
0.9829
54,957
+0.00(+0.27%)
Jan 21, 2020
1.020
1.040
0.9700
0.9803
138,136
-0.05(-5.29%)
Jan 17, 2020
0.9900
1.040
0.9899
1.035
140,000
+0.01(+1.47%)
Jan 16, 2020
0.9900
1.040
0.9400
1.020
138,066
+0.03(+3.26%)
Jan 15, 2020
1.050
1.050
0.9659
0.9878
107,082
+0.00(+0.28%)
Jan 14, 2020
0.9500
1.030
0.9500
0.9850
346,337
+0.07(+8.09%)
Jan 13, 2020
0.9300
0.9572
0.9000
0.9113
92,480
-0.02(-2.02%)
Jan 10, 2020
0.9600
0.9899
0.9249
0.9301
186,300
+0.00(+0.01%)
Jan 09, 2020
0.9000
0.9500
0.9000
0.9300
129,540
-0.02(-1.86%)
Jan 08, 2020
1.130
1.130
0.9200
0.9476
487,725
-0.14(-13.06%)
Jan 07, 2020
0.9800
1.120
0.9800
1.090
1,039,060
+0.12(+12.37%)
Jan 06, 2020
0.9600
1.060
0.9600
0.9700
192,117
+0.02(+1.57%)
Jan 03, 2020
0.9900
1.000
0.9296
0.9550
127,900
-0.10(-9.05%)
Jan 02, 2020
0.8800
1.080
0.8800
1.050
447,647
+0.17(+19.13%)
Dec 31, 2019
0.8600
0.9087
0.8600
0.8814
140,300
-0.02(-2.02%)
Dec 30, 2019
0.8890
0.9100
0.8600
0.8996
84,985
-0.00(-0.04%)
Dec 27, 2019
0.9100
0.9299
0.8560
0.9000
135,200
-0.02(-2.17%)
Dec 26, 2019
0.9300
0.9500
0.9000
0.9200
67,596
-0.01(-0.65%)
Dec 24, 2019
0.9270
0.9500
0.9200
0.9260
42,900
-0.02(-2.38%)
Dec 23, 2019
0.9601
0.9900
0.9145
0.9486
143,009
-0.01(-0.78%)
Dec 20, 2019
0.9709
0.9900
0.9561
0.9561
60,800
-0.02(-1.82%)
Dec 19, 2019
1.040
1.040
0.9600
0.9738
144,062
-0.05(-4.53%)
Dec 18, 2019
0.9501
1.050
0.9501
1.020
152,609
+0.04(+3.55%)
Dec 17, 2019
0.9990
1.030
0.9500
0.9850
110,593
-0.01(-0.80%)
Dec 16, 2019
1.010
1.030
0.9900
0.9929
58,204
-0.06(-5.44%)
Dec 13, 2019
1.030
1.050
0.8985
1.050
189,600
+0.01(+0.96%)
Dec 12, 2019
1.090
1.090
1.030
1.040
148,145
-0.06(-5.45%)
Dec 11, 2019
0.9900
1.190
0.9900
1.100
322,766
+0.07(+6.80%)
Dec 10, 2019
1.050
1.050
0.9900
1.030
180,618
-0.05(-4.63%)
Dec 09, 2019
1.200
1.210
1.050
1.080
121,742
-0.06(-5.26%)
Dec 06, 2019
1.240
1.260
1.100
1.140
91,600
-0.12(-9.52%)
Dec 05, 2019
1.250
1.280
1.250
1.260
5,593
+0.00(+0.00%)
Dec 04, 2019
1.280
1.300
1.254
1.260
29,345
-0.04(-3.08%)
Dec 03, 2019
1.250
1.320
1.220
1.300
26,033
-0.01(-0.76%)
Dec 02, 2019
1.230
1.320
1.230
1.310
30,211
+0.03(+2.34%)
Nov 29, 2019
1.280
1.320
1.210
1.280
36,800
+0.02(+1.39%)
Nov 27, 2019
1.330
1.390
1.210
1.262
86,600
-0.08(-5.78%)
Nov 26, 2019
1.330
1.380
1.255
1.340
153,705
-0.06(-4.29%)
Nov 25, 2019
1.060
1.400
1.010
1.400
412,790
+0.31(+28.44%)
Nov 22, 2019
0.9900
1.110
0.9500
1.090
115,300
+0.09(+9.00%)
Nov 21, 2019
0.9500
1.000
0.9400
1.000
82,320
+0.01(+1.47%)
Nov 20, 2019
1.010
1.060
0.9200
0.9855
96,070
-0.00(-0.45%)
Nov 19, 2019
0.9800
1.100
0.9800
0.9900
101,361
-0.04(-3.88%)
Nov 18, 2019
1.130
1.140
1.020
1.030
93,516
-0.11(-9.65%)
Nov 15, 2019
1.190
1.210
1.130
1.140
62,500
-0.05(-4.20%)
Nov 14, 2019
1.250
1.250
1.165
1.190
60,603
-0.04(-3.24%)
Nov 13, 2019
1.240
1.250
1.190
1.230
71,230
-0.03(-2.40%)
Nov 12, 2019
1.250
1.317
1.240
1.260
26,811
+0.02(+1.61%)
Nov 11, 2019
1.320
1.320
1.240
1.240
41,669
-0.09(-6.77%)
Nov 08, 2019
1.390
1.390
1.280
1.330
54,400
+0.01(+0.76%)
Nov 07, 2019
1.380
1.400
1.320
1.320
24,939
-0.06(-4.35%)
Nov 06, 2019
1.440
1.480
1.380
1.380
13,231
-0.06(-4.17%)
Nov 05, 2019
1.410
1.460
1.380
1.440
65,459
+0.02(+1.41%)
Nov 04, 2019
1.360
1.460
1.360
1.420
128,983
+0.04(+3.27%)
Nov 01, 2019
1.340
1.460
1.340
1.375
28,500
+0.02(+1.85%)
Oct 31, 2019
1.410
1.420
1.280
1.350
43,675
-0.04(-2.88%)
Oct 30, 2019
1.500
1.500
1.390
1.390
41,834
-0.09(-6.08%)
Oct 29, 2019
1.590
1.590
1.450
1.480
83,597
-0.08(-5.13%)
Oct 28, 2019
1.700
1.750
1.560
1.560
202,693
+0.02(+1.30%)
Oct 25, 2019
1.270
1.550
1.260
1.540
363,900
+0.28(+22.22%)
Oct 24, 2019
1.280
1.306
1.210
1.260
29,137
+0.01(+0.80%)
Oct 23, 2019
1.350
1.350
1.200
1.250
113,610
-0.07(-5.30%)
Oct 22, 2019
1.620
1.640
1.120
1.320
325,077
-0.30(-18.77%)
Oct 21, 2019
1.600
1.660
1.590
1.625
26,351
+0.00(+0.31%)
Oct 18, 2019
1.630
1.660
1.586
1.620
10,800
-0.01(-0.61%)
Oct 17, 2019
1.620
1.680
1.610
1.630
46,741
+0.03(+1.87%)
Oct 16, 2019
1.620
1.636
1.580
1.600
29,138
-0.05(-3.03%)
Oct 15, 2019
1.660
1.660
1.610
1.650
24,339
+0.00(+0.00%)
Oct 14, 2019
1.660
1.690
1.580
1.650
8,888
-0.01(-0.60%)
Oct 11, 2019
1.710
1.713
1.570
1.660
29,000
-0.06(-3.49%)
Oct 10, 2019
1.710
1.770
1.680
1.720
11,230
-0.01(-0.58%)
Oct 09, 2019
1.660
1.780
1.600
1.730
66,607
+0.10(+6.13%)
Oct 08, 2019
1.650
1.709
1.630
1.630
8,996
-0.02(-1.21%)
Oct 07, 2019
1.660
1.700
1.615
1.650
19,169
-0.03(-1.79%)
Oct 04, 2019
1.670
1.710
1.670
1.680
17,500
+0.03(+1.82%)
Oct 03, 2019
1.660
1.700
1.570
1.650
33,528
-0.01(-0.60%)
Oct 02, 2019
1.760
1.780
1.620
1.660
45,771
-0.07(-4.05%)
Oct 01, 2019
1.760
1.790
1.691
1.730
23,410
-0.02(-1.14%)
Sep 30, 2019
1.730
1.780
1.690
1.750
39,502
+0.04(+2.34%)
Sep 27, 2019
1.710
1.790
1.700
1.710
16,600
+0.00(+0.00%)
Sep 26, 2019
1.760
1.790
1.660
1.710
27,983
-0.08(-4.47%)
Sep 25, 2019
1.660
1.810
1.610
1.790
46,621
+0.12(+7.19%)
Sep 24, 2019
1.750
1.780
1.630
1.670
46,506
-0.07(-4.02%)
Sep 23, 2019
1.840
1.840
1.700
1.740
44,182
-0.06(-3.33%)
Sep 20, 2019
1.820
1.850
1.800
1.800
27,100
-0.01(-0.55%)
Sep 19, 2019
1.810
1.920
1.810
1.810
18,878
-0.01(-0.55%)
Sep 18, 2019
1.840
1.880
1.810
1.820
32,795
-0.05(-2.67%)
Sep 17, 2019
1.840
1.900
1.790
1.870
47,376
-0.01(-0.53%)
Sep 16, 2019
1.910
1.930
1.800
1.880
71,821
-0.01(-0.53%)
Sep 13, 2019
1.870
1.930
1.840
1.890
64,900
-0.02(-1.05%)
Sep 12, 2019
1.880
1.930
1.810
1.910
37,536
+0.07(+3.80%)
Sep 11, 2019
1.820
1.920
1.820
1.840
48,890
+0.01(+0.55%)
Sep 10, 2019
1.810
1.910
1.810
1.830
44,243
+0.02(+1.10%)
Sep 09, 2019
1.810
1.910
1.760
1.810
45,232
-0.02(-1.09%)
Sep 06, 2019
1.820
1.900
1.820
1.830
74,000
+0.01(+0.55%)
Sep 05, 2019
1.770
1.860
1.750
1.820
52,196
+0.01(+0.55%)
Sep 04, 2019
1.760
1.840
1.650
1.810
96,808
+0.06(+3.43%)
Sep 03, 2019
1.680
1.840
1.680
1.750
141,003
+0.08(+4.79%)
Aug 30, 2019
1.610
1.880
1.545
1.670
180,600
+0.10(+6.37%)
Aug 29, 2019
1.600
1.640
1.550
1.570
59,389
-0.05(-3.09%)
Aug 28, 2019
1.710
1.710
1.550
1.620
199,587
+0.06(+3.85%)
Aug 27, 2019
1.640
1.700
1.560
1.560
43,024
-0.06(-3.70%)
Aug 26, 2019
1.700
1.710
1.620
1.620
84,521
-0.08(-4.71%)
Aug 23, 2019
1.790
1.790
1.680
1.700
29,500
-0.07(-3.95%)
Aug 22, 2019
1.660
1.850
1.570
1.770
121,397
+0.11(+6.63%)
Aug 21, 2019
1.690
1.710
1.630
1.660
63,677
-0.05(-2.92%)
Aug 20, 2019
1.760
1.800
1.710
1.710
86,251
-0.07(-3.93%)
Aug 19, 2019
1.880
1.970
1.770
1.780
171,025
-0.12(-6.32%)
Aug 16, 2019
1.920
1.990
1.900
1.900
63,700
-0.04(-2.07%)
Aug 15, 2019
1.960
2.010
1.920
1.940
27,307
-0.03(-1.52%)
Aug 14, 2019
2.080
2.180
1.920
1.970
227,936
-0.09(-4.37%)
Aug 13, 2019
2.000
2.090
1.920
2.060
134,927
+0.04(+1.98%)
Aug 12, 2019
2.050
2.090
2.010
2.020
38,192
-0.05(-2.42%)
Aug 09, 2019
2.070
2.107
2.000
2.070
25,900
-0.02(-0.96%)
Aug 08, 2019
2.000
2.110
2.000
2.090
60,428
+0.07(+3.47%)
Aug 07, 2019
2.000
2.110
2.000
2.020
139,759
-0.02(-0.98%)
Aug 06, 2019
2.140
2.140
2.020
2.040
111,873
-0.06(-2.86%)
Aug 05, 2019
2.230
2.270
2.070
2.100
258,312
+0.00(+0.00%)
Aug 02, 2019
2.100
2.220
2.050
2.100
94,900
+0.04(+1.94%)
Aug 01, 2019
2.200
2.201
2.054
2.060
141,754
-0.03(-1.44%)
Jul 31, 2019
2.130
2.250
2.090
2.090
173,617
-0.08(-3.69%)
Jul 30, 2019
2.090
2.170
2.090
2.170
46,339
+0.06(+2.84%)
Jul 29, 2019
2.120
2.180
2.020
2.110
98,026
-0.01(-0.47%)
Jul 26, 2019
2.100
2.150
2.100
2.120
45,900
-0.03(-1.40%)
Jul 25, 2019
2.140
2.170
2.060
2.150
53,812
-0.01(-0.46%)
Jul 24, 2019
2.150
2.170
2.082
2.160
108,698
+0.01(+0.47%)
Jul 23, 2019
2.200
2.220
2.090
2.150
94,616
+0.05(+2.38%)
Jul 22, 2019
2.110
2.150
2.040
2.100
170,376
-0.08(-3.67%)
Jul 19, 2019
2.210
2.270
2.180
2.180
132,300
-0.10(-4.39%)
Jul 18, 2019
2.190
2.330
2.150
2.280
223,593
+0.09(+4.11%)
Jul 17, 2019
2.200
2.350
2.190
2.190
123,711
-0.04(-1.79%)
Jul 16, 2019
2.320
2.400
2.190
2.230
122,959
-0.11(-4.70%)
Jul 15, 2019
2.330
2.420
2.260
2.340
230,232
-0.03(-1.27%)
Jul 12, 2019
2.440
2.490
2.220
2.370
267,900
-0.10(-4.05%)
Jul 11, 2019
2.620
2.620
2.440
2.470
159,804
-0.17(-6.44%)
Jul 10, 2019
2.740
2.830
2.560
2.640
209,416
-0.09(-3.30%)
Jul 09, 2019
2.850
2.880
2.660
2.730
270,881
-0.12(-4.21%)
Jul 08, 2019
2.830
2.880
2.630
2.850
299,724
+0.09(+3.26%)
Jul 05, 2019
2.750
2.780
2.680
2.760
64,300
-0.01(-0.36%)
Jul 03, 2019
2.900
2.940
2.710
2.770
136,900
-0.03(-1.07%)
Jul 02, 2019
2.630
2.950
2.530
2.800
210,556
+0.15(+5.66%)
Jul 01, 2019
2.800
2.800
2.500
2.650
374,064
-0.24(-8.30%)
Jun 28, 2019
2.810
2.910
2.760
2.890
461,500
+0.18(+6.64%)
Jun 27, 2019
2.890
3.090
2.610
2.710
898,661
-0.74(-21.45%)
Jun 26, 2019
2.800
3.490
2.800
3.450
2,370,283
+0.78(+29.21%)
Jun 25, 2019
2.580
2.750
2.550
2.670
575,566
+0.19(+7.66%)
Jun 24, 2019
2.260
2.590
2.150
2.480
869,386
+0.31(+14.29%)
Jun 21, 2019
2.300
2.340
2.100
2.170
208,600
-0.05(-2.25%)
Jun 20, 2019
2.150
2.250
2.120
2.220
159,343
+0.11(+5.21%)
Jun 19, 2019
2.170
2.184
2.070
2.110
73,631
-0.06(-2.76%)
Jun 18, 2019
2.220
2.260
2.060
2.170
175,401
-0.05(-2.25%)
Jun 17, 2019
2.450
2.570
2.210
2.220
274,099
-0.10(-4.31%)
Jun 14, 2019
2.190
2.450
2.190
2.320
293,200
+0.14(+6.42%)
Jun 13, 2019
2.070
2.290
2.010
2.180
302,571
+0.11(+5.31%)
Jun 12, 2019
2.040
2.150
1.950
2.070
111,310
+0.01(+0.49%)
Jun 11, 2019
2.080
2.180
2.000
2.060
69,767
-0.05(-2.37%)
Jun 10, 2019
2.150
2.170
2.020
2.110
133,001
-0.04(-1.86%)
Jun 07, 2019
2.050
2.205
2.050
2.150
195,100
+0.13(+6.44%)
Jun 06, 2019
2.200
2.200
1.920
2.020
268,188
-0.18(-8.18%)
Jun 05, 2019
2.170
2.280
2.100
2.200
93,745
+0.04(+1.85%)
Jun 04, 2019
2.350
2.370
2.070
2.160
384,678
-0.31(-12.55%)
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.