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
Senmiao Technology Ltd
(NQ:
AIHS
)
0.8500
+0.0380 (+4.68%)
Streaming Delayed Price
Updated: 3:41 PM EDT, May 31, 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, 2022
0.9000
0.9950
0.8901
0.9600
257,221
+0.06(+6.51%)
May 27, 2022
0.8900
0.9400
0.8853
0.9013
49,168
-0.02(-2.03%)
May 26, 2022
0.9700
0.9700
0.8687
0.9200
235,052
-0.05(-5.16%)
May 25, 2022
1.110
1.240
0.9701
0.9701
2,174,022
+0.08(+9.00%)
May 24, 2022
0.9000
0.9500
0.8800
0.8900
43,536
-0.02(-2.37%)
May 23, 2022
0.9000
0.9400
0.9000
0.9116
53,047
-0.03(-3.02%)
May 20, 2022
1.000
1.000
0.9000
0.9400
49,465
-0.06(-6.00%)
May 19, 2022
0.9544
1.020
0.9305
1.000
10,176
-0.02(-2.36%)
May 18, 2022
0.9700
1.030
0.8390
1.024
110,767
+0.04(+3.98%)
May 17, 2022
0.9468
0.9900
0.9300
0.9850
73,440
-0.01(-0.71%)
May 16, 2022
0.9991
0.9991
0.9430
0.9920
19,162
-0.04(-3.69%)
May 13, 2022
1.050
1.080
0.9400
1.030
57,478
+0.02(+1.99%)
May 12, 2022
0.9300
1.010
0.9301
1.010
26,899
+0.02(+1.59%)
May 11, 2022
0.9800
1.090
0.9301
0.9941
28,414
-0.01(-0.59%)
May 10, 2022
1.010
1.040
0.9900
1.000
24,080
-0.02(-1.96%)
May 09, 2022
1.020
1.090
0.9500
1.020
78,758
-0.07(-6.42%)
May 06, 2022
1.030
1.090
1.010
1.090
54,829
+0.05(+4.81%)
May 05, 2022
1.140
1.140
1.020
1.040
44,359
-0.06(-5.45%)
May 04, 2022
1.110
1.240
1.020
1.100
52,952
-0.03(-2.65%)
May 03, 2022
1.080
1.200
1.030
1.130
63,262
+0.04(+3.67%)
May 02, 2022
1.040
1.097
1.000
1.090
32,105
+0.02(+1.87%)
Apr 29, 2022
1.050
1.150
1.050
1.070
147,798
+0.02(+1.90%)
Apr 28, 2022
1.060
1.070
1.030
1.050
17,542
+0.02(+1.94%)
Apr 27, 2022
1.090
1.140
1.000
1.030
105,058
+0.00(+0.00%)
Apr 26, 2022
1.250
1.256
0.9680
1.030
111,679
-0.20(-16.26%)
Apr 25, 2022
1.210
1.240
1.210
1.230
48,358
+0.00(+0.00%)
Apr 22, 2022
1.210
1.265
1.200
1.230
69,533
+0.03(+2.50%)
Apr 21, 2022
1.240
1.300
1.152
1.200
55,095
-0.06(-4.76%)
Apr 20, 2022
1.260
1.270
1.200
1.260
56,262
+0.01(+0.80%)
Apr 19, 2022
1.220
1.330
1.220
1.250
214,020
+0.03(+2.46%)
Apr 18, 2022
1.370
1.380
1.200
1.220
173,790
-0.18(-12.86%)
Apr 14, 2022
1.390
1.480
1.350
1.400
135,888
+0.00(+0.00%)
Apr 13, 2022
1.400
1.490
1.390
1.400
142,302
+0.00(+0.00%)
Apr 12, 2022
1.370
1.430
1.340
1.400
53,773
+0.05(+3.70%)
Apr 11, 2022
1.430
1.490
1.330
1.350
118,230
-0.12(-8.16%)
Apr 08, 2022
1.590
1.600
1.470
1.470
123,954
-0.15(-9.26%)
Apr 07, 2022
1.780
1.800
1.500
1.620
277,243
-0.12(-6.90%)
Apr 06, 2022
1.790
2.090
1.550
1.740
923,577
-0.41(-19.11%)
Apr 05, 2022
2.158
2.300
1.951
2.151
306,845
-0.33(-13.30%)
Apr 04, 2022
2.645
2.645
2.350
2.481
109,872
+0.08(+3.37%)
Apr 01, 2022
2.333
2.690
2.315
2.400
127,859
+0.10(+4.30%)
Mar 31, 2022
2.346
2.417
2.298
2.301
34,392
-0.12(-4.88%)
Mar 30, 2022
2.300
2.564
2.328
2.419
39,514
-0.03(-1.31%)
Mar 29, 2022
2.500
2.572
2.425
2.451
45,100
+0.01(+0.57%)
Mar 28, 2022
2.470
2.524
2.255
2.437
56,669
-0.04(-1.73%)
Mar 25, 2022
2.613
2.648
2.437
2.480
68,682
-0.12(-4.62%)
Mar 24, 2022
2.800
2.810
2.536
2.600
46,890
-0.05(-1.85%)
Mar 23, 2022
2.630
2.878
2.515
2.649
132,241
+0.02(+0.61%)
Mar 22, 2022
2.885
2.937
2.633
2.633
55,492
-0.12(-4.18%)
Mar 21, 2022
2.833
2.999
2.668
2.748
44,812
-0.12(-4.15%)
Mar 18, 2022
2.690
3.188
2.656
2.867
265,742
+0.18(+6.58%)
Mar 17, 2022
2.575
2.839
2.575
2.690
43,948
+0.08(+3.03%)
Mar 16, 2022
2.821
3.100
2.550
2.611
141,499
+0.19(+7.89%)
Mar 15, 2022
2.492
2.501
2.217
2.420
24,401
-0.15(-5.84%)
Mar 14, 2022
2.890
2.890
2.200
2.570
60,356
-0.37(-12.59%)
Mar 11, 2022
3.051
3.110
2.851
2.940
61,536
-0.26(-8.13%)
Mar 10, 2022
3.243
3.289
3.028
3.200
38,452
-0.16(-4.82%)
Mar 09, 2022
3.600
3.600
3.210
3.362
42,430
-0.13(-3.64%)
Mar 08, 2022
3.200
3.554
3.100
3.489
221,827
+0.39(+12.55%)
Mar 07, 2022
2.425
3.100
2.421
3.100
262,896
+0.60(+24.00%)
Mar 04, 2022
2.500
2.700
2.425
2.500
30,941
-0.10(-3.81%)
Mar 03, 2022
2.600
2.600
2.400
2.599
23,638
+0.14(+5.65%)
Mar 02, 2022
2.760
2.940
2.430
2.460
85,480
-0.07(-2.81%)
Mar 01, 2022
2.700
2.805
2.267
2.531
49,111
-0.07(-2.69%)
Feb 28, 2022
2.300
2.900
2.010
2.601
137,239
+0.46(+21.71%)
Feb 25, 2022
2.100
2.188
1.950
2.137
20,343
-0.01(-0.28%)
Feb 24, 2022
1.800
2.300
1.710
2.143
65,152
+0.05(+2.49%)
Feb 23, 2022
2.270
2.349
1.825
2.091
67,127
-0.11(-4.95%)
Feb 22, 2022
2.800
2.800
1.567
2.200
210,486
-0.70(-24.11%)
Feb 18, 2022
2.899
0
-0.13(-4.29%)
Feb 17, 2022
3.090
3.165
2.980
3.029
30,742
-0.02(-0.69%)
Feb 16, 2022
3.496
3.496
3.010
3.050
29,161
-0.17(-5.34%)
Feb 15, 2022
3.300
3.300
3.101
3.222
12,066
+0.04(+1.35%)
Feb 14, 2022
3.076
3.599
3.021
3.179
8,491
+0.08(+2.68%)
Feb 11, 2022
3.255
3.300
3.010
3.096
13,949
-0.07(-2.33%)
Feb 10, 2022
3.100
3.500
3.055
3.170
18,611
+0.07(+2.26%)
Feb 09, 2022
3.174
3.199
2.981
3.100
15,373
-0.10(-3.13%)
Feb 08, 2022
3.001
3.200
2.915
3.200
19,636
+0.19(+6.21%)
Feb 07, 2022
3.120
3.250
2.902
3.013
20,600
-0.01(-0.23%)
Feb 04, 2022
3.599
3.599
2.999
3.020
28,669
-0.33(-9.80%)
Feb 03, 2022
3.313
3.210
3.348
12,723
-0.05(-1.53%)
Feb 02, 2022
3.400
3.599
3.210
3.400
25,507
-0.05(-1.36%)
Feb 01, 2022
3.100
3.599
3.047
3.447
89,232
+0.38(+12.28%)
Jan 31, 2022
3.000
3.198
2.902
3.070
6,349
+0.17(+5.68%)
Jan 28, 2022
3.111
3.200
2.805
2.905
16,143
-0.15(-4.91%)
Jan 27, 2022
3.182
3.200
2.910
3.055
9,843
-0.23(-6.89%)
Jan 26, 2022
3.298
3.548
2.800
3.281
25,627
+0.28(+9.33%)
Jan 25, 2022
2.850
3.501
2.652
3.001
49,453
+0.01(+0.33%)
Jan 24, 2022
2.993
2.993
2.500
2.991
56,852
+0.02(+0.84%)
Jan 21, 2022
3.223
3.391
2.600
2.966
39,912
-0.45(-13.22%)
Jan 20, 2022
3.224
3.553
3.210
3.418
3,761
+0.22(+6.78%)
Jan 19, 2022
3.500
3.490
3.200
3.201
20,343
-0.20(-5.85%)
Jan 18, 2022
3.494
3.501
3.350
3.400
18,261
-0.05(-1.42%)
Jan 14, 2022
3.449
0
+0.03(+0.76%)
Jan 13, 2022
3.600
3.566
3.404
3.423
12,300
-0.18(-4.89%)
Jan 12, 2022
3.700
3.700
3.451
3.599
40,506
+0.06(+1.67%)
Jan 11, 2022
3.599
3.800
3.501
3.540
28,245
-0.06(-1.64%)
Jan 10, 2022
3.599
3.703
3.400
3.599
22,720
+0.00(+0.00%)
Jan 07, 2022
3.830
3.897
3.407
3.599
23,369
-0.14(-3.77%)
Jan 06, 2022
3.950
3.950
3.562
3.740
22,448
+0.04(+1.08%)
Jan 05, 2022
4.000
3.984
3.700
3.700
15,570
-0.23(-5.92%)
Jan 04, 2022
3.800
4.099
3.800
3.933
40,981
+0.14(+3.72%)
Jan 03, 2022
3.675
4.020
3.501
3.792
41,650
+0.09(+2.49%)
Dec 31, 2021
3.792
3.792
3.500
3.700
42,451
-0.12(-3.14%)
Dec 30, 2021
3.600
3.881
3.600
3.820
37,100
+0.17(+4.71%)
Dec 29, 2021
3.831
3.905
3.340
3.648
62,575
-0.26(-6.61%)
Dec 28, 2021
4.100
4.150
3.705
3.906
67,905
-0.20(-4.96%)
Dec 27, 2021
4.100
4.200
4.100
4.110
16,300
-0.04(-0.96%)
Dec 23, 2021
4.100
4.200
4.100
4.150
12,913
-0.03(-0.72%)
Dec 22, 2021
4.130
4.200
4.101
4.180
8,546
+0.05(+1.21%)
Dec 21, 2021
4.100
4.200
4.000
4.130
10,791
+0.04(+0.98%)
Dec 20, 2021
4.300
4.389
4.000
4.090
43,394
-0.19(-4.44%)
Dec 17, 2021
4.299
4.380
4.098
4.280
15,396
+0.03(+0.80%)
Dec 16, 2021
4.398
4.500
4.200
4.246
17,670
-0.11(-2.59%)
Dec 15, 2021
4.500
4.500
4.252
4.359
19,679
-0.11(-2.37%)
Dec 14, 2021
4.469
4.620
4.330
4.465
18,748
+0.06(+1.48%)
Dec 13, 2021
4.750
4.750
4.100
4.400
35,867
-0.25(-5.38%)
Dec 10, 2021
4.600
5.000
4.526
4.650
33,685
-0.14(-2.88%)
Dec 09, 2021
5.050
5.200
4.700
4.788
32,794
-0.21(-4.24%)
Dec 08, 2021
4.900
5.160
4.821
5.000
30,666
+0.15(+3.07%)
Dec 07, 2021
4.987
5.100
4.700
4.851
33,799
-0.13(-2.53%)
Dec 06, 2021
4.700
5.090
4.694
4.977
28,057
+0.26(+5.49%)
Dec 03, 2021
5.100
5.250
4.710
4.718
68,103
-0.38(-7.51%)
Dec 02, 2021
5.107
5.300
4.404
5.101
45,270
-0.16(-3.11%)
Dec 01, 2021
5.493
5.776
5.100
5.265
52,049
-0.13(-2.48%)
Nov 30, 2021
5.650
6.050
5.503
5.399
46,754
-0.42(-7.17%)
Nov 29, 2021
5.700
6.098
5.678
5.816
52,129
-0.05(-0.89%)
Nov 26, 2021
5.347
5.870
5.347
5.868
8,857
+0.24(+4.30%)
Nov 24, 2021
5.390
5.857
5.257
5.626
41,569
+0.21(+3.80%)
Nov 23, 2021
5.677
5.900
5.253
5.420
43,287
-0.26(-4.53%)
Nov 22, 2021
6.300
6.699
5.500
5.677
171,310
-0.75(-11.71%)
Nov 19, 2021
6.503
6.750
6.401
6.430
35,609
-0.18(-2.72%)
Nov 18, 2021
7.000
6.749
6.607
6.610
50,690
-0.39(-5.57%)
Nov 17, 2021
7.100
7.321
6.900
7.000
34,128
-0.20(-2.75%)
Nov 16, 2021
6.750
7.400
6.750
7.198
149,820
+0.43(+6.29%)
Nov 15, 2021
7.000
6.999
6.603
6.772
69,146
-0.17(-2.49%)
Nov 12, 2021
7.000
7.083
6.814
6.945
36,941
-0.05(-0.77%)
Nov 11, 2021
6.669
7.105
6.530
6.999
97,802
+0.33(+4.95%)
Nov 10, 2021
6.663
6.669
63,253
+0.06(+0.98%)
Nov 09, 2021
6.803
6.898
6.525
6.604
81,684
-0.30(-4.29%)
Nov 08, 2021
6.930
7.050
6.717
6.900
114,569
-0.22(-3.16%)
Nov 05, 2021
7.300
7.317
6.707
7.125
84,947
-0.10(-1.41%)
Nov 04, 2021
7.293
7.400
6.969
7.227
76,289
-0.10(-1.34%)
Nov 03, 2021
7.200
7.597
7.100
7.325
238,210
+0.13(+1.88%)
Nov 02, 2021
6.850
7.377
6.830
7.190
177,058
+0.12(+1.63%)
Nov 01, 2021
6.715
7.134
6.600
7.075
145,208
+0.28(+4.06%)
Oct 29, 2021
6.795
7.350
6.600
6.799
171,223
-0.50(-6.86%)
Oct 28, 2021
6.600
7.401
6.600
7.300
309,812
+0.54(+8.04%)
Oct 27, 2021
6.801
7.577
6.603
6.757
322,175
-0.11(-1.64%)
Oct 26, 2021
6.400
7.099
6.870
241,246
+0.67(+10.77%)
Oct 25, 2021
6.400
6.500
6.202
6.202
52,727
-0.33(-5.08%)
Oct 22, 2021
7.000
7.048
6.301
6.534
71,014
-0.43(-6.12%)
Oct 21, 2021
6.850
7.400
6.800
6.960
98,785
+0.08(+1.10%)
Oct 20, 2021
6.700
7.099
6.510
6.884
58,909
+0.28(+4.22%)
Oct 19, 2021
6.490
6.829
6.359
6.605
33,656
+0.15(+2.39%)
Oct 18, 2021
6.734
6.790
6.263
6.451
37,573
-0.34(-4.96%)
Oct 15, 2021
6.400
7.200
6.235
6.788
95,143
+0.39(+6.08%)
Oct 14, 2021
6.300
6.300
6.190
6.399
13,772
-0.05(-0.71%)
Oct 13, 2021
6.329
6.445
6.123
6.445
15,197
+0.18(+2.84%)
Oct 12, 2021
6.400
6.400
6.000
6.267
26,098
-0.08(-1.26%)
Oct 11, 2021
6.200
6.600
6.150
6.347
21,170
-0.15(-2.35%)
Oct 08, 2021
6.100
6.590
5.821
6.500
74,396
+0.37(+6.09%)
Oct 07, 2021
5.900
6.280
5.869
6.127
77,230
+0.25(+4.27%)
Oct 06, 2021
5.953
5.968
5.715
5.876
24,349
-0.12(-2.07%)
Oct 05, 2021
5.900
6.285
5.802
6.000
52,349
+0.00(+0.00%)
Oct 04, 2021
6.300
6.300
5.812
6.000
70,689
-0.20(-3.23%)
Oct 01, 2021
5.876
6.200
5.811
6.200
68,096
+0.33(+5.57%)
Sep 30, 2021
6.100
6.100
5.785
5.873
82,990
-0.32(-5.12%)
Sep 29, 2021
6.100
6.399
5.606
6.190
105,278
+0.04(+0.67%)
Sep 28, 2021
6.100
6.481
5.850
6.149
157,492
-0.52(-7.81%)
Sep 27, 2021
6.400
6.740
6.251
6.670
190,611
-0.13(-1.91%)
Sep 24, 2021
7.200
7.800
6.533
6.800
729,975
-1.46(-17.68%)
Sep 23, 2021
7.800
9.101
7.174
8.260
5,336,634
+1.16(+16.37%)
Sep 22, 2021
5.800
7.100
5.706
7.098
551,857
+1.46(+25.99%)
Sep 21, 2021
5.300
5.798
5.000
5.634
115,108
+0.21(+3.93%)
Sep 20, 2021
5.600
5.650
5.202
5.421
45,906
-0.38(-6.53%)
Sep 17, 2021
5.900
5.962
5.650
5.800
10,126
+0.10(+1.75%)
Sep 16, 2021
5.710
5.984
5.670
5.700
15,586
-0.11(-1.89%)
Sep 15, 2021
5.700
5.824
5.700
5.810
22,492
-0.00(-0.05%)
Sep 14, 2021
6.100
6.100
5.700
5.813
45,105
-0.05(-0.82%)
Sep 13, 2021
5.957
5.989
5.606
5.861
43,106
-0.21(-3.44%)
Sep 10, 2021
5.700
6.700
5.514
6.070
101,204
+0.56(+10.16%)
Sep 09, 2021
5.700
5.797
5.510
5.510
62,820
-0.24(-4.17%)
Sep 08, 2021
5.974
6.000
5.589
5.750
35,842
-0.18(-3.12%)
Sep 07, 2021
6.176
6.336
5.900
5.935
37,526
-0.23(-3.79%)
Sep 03, 2021
6.150
6.351
6.030
6.169
17,291
-0.01(-0.16%)
Sep 02, 2021
6.278
6.500
6.114
6.179
26,127
+0.02(+0.24%)
Sep 01, 2021
6.033
6.200
6.001
6.164
33,279
+0.13(+2.22%)
Aug 31, 2021
6.300
6.268
5.956
6.030
30,179
-0.11(-1.81%)
Aug 30, 2021
6.100
6.300
6.030
6.141
22,546
-0.01(-0.13%)
Aug 27, 2021
5.977
6.382
5.950
6.149
13,944
+0.14(+2.36%)
Aug 26, 2021
6.100
6.405
5.900
6.007
53,825
-0.19(-2.99%)
Aug 25, 2021
6.132
6.500
5.834
6.192
34,603
+0.09(+1.49%)
Aug 24, 2021
6.000
6.500
5.789
6.101
60,648
+0.20(+3.41%)
Aug 23, 2021
6.000
6.000
5.730
5.900
85,591
-0.09(-1.49%)
Aug 20, 2021
5.501
6.000
5.501
5.989
18,118
+0.34(+6.11%)
Aug 19, 2021
5.681
5.900
5.500
5.644
39,686
-0.15(-2.64%)
Aug 18, 2021
5.600
5.900
5.500
5.797
67,984
+0.15(+2.71%)
Aug 17, 2021
6.650
6.650
5.577
5.644
191,728
-1.16(-17.10%)
Aug 16, 2021
7.301
7.301
6.630
6.808
30,996
-0.19(-2.72%)
Aug 13, 2021
7.000
7.488
6.800
6.998
19,343
+0.01(+0.14%)
Aug 12, 2021
7.600
7.674
6.800
6.988
54,970
-0.59(-7.74%)
Aug 11, 2021
7.600
7.800
7.300
7.574
34,223
-0.22(-2.77%)
Aug 10, 2021
8.000
8.000
7.400
7.790
18,197
+0.19(+2.55%)
Aug 09, 2021
7.400
7.979
7.331
7.596
95,415
-0.00(-0.05%)
Aug 06, 2021
7.000
7.700
6.870
7.600
192,889
+0.43(+6.07%)
Aug 05, 2021
6.758
7.197
6.550
7.165
64,766
+0.27(+3.90%)
Aug 04, 2021
7.300
7.300
6.750
6.896
92,749
-0.20(-2.87%)
Aug 03, 2021
7.455
7.455
6.810
7.100
103,915
-0.29(-3.94%)
Aug 02, 2021
7.300
7.399
7.133
7.391
80,744
+0.06(+0.82%)
Jul 30, 2021
7.000
7.600
6.999
7.331
323,932
+0.21(+3.01%)
Jul 29, 2021
7.000
7.200
6.806
7.117
67,432
+0.22(+3.14%)
Jul 28, 2021
6.778
7.119
6.505
6.900
98,742
+0.22(+3.28%)
Jul 27, 2021
7.100
7.181
6.647
6.681
43,495
-0.50(-6.98%)
Jul 26, 2021
6.500
7.400
6.430
7.182
95,949
+0.39(+5.79%)
Jul 23, 2021
7.350
7.350
6.610
6.789
142,006
-0.57(-7.76%)
Jul 22, 2021
7.790
7.790
7.239
7.360
37,004
-0.36(-4.72%)
Jul 21, 2021
7.720
7.999
7.604
7.725
55,366
+0.02(+0.30%)
Jul 20, 2021
7.262
7.928
7.262
7.702
42,097
+0.34(+4.65%)
Jul 19, 2021
7.700
7.902
7.229
7.360
88,852
-0.82(-9.97%)
Jul 16, 2021
8.015
8.673
8.010
8.175
122,708
+0.09(+1.05%)
Jul 15, 2021
8.420
8.600
8.050
8.090
36,394
-0.41(-4.80%)
Jul 14, 2021
8.600
8.686
8.221
8.498
41,747
-0.19(-2.16%)
Jul 13, 2021
8.311
8.799
8.291
8.686
48,033
+0.11(+1.27%)
Jul 12, 2021
9.000
9.099
8.400
8.577
54,853
-0.22(-2.53%)
Jul 09, 2021
8.405
9.500
8.405
8.800
92,754
+0.45(+5.39%)
Jul 08, 2021
8.400
8.854
8.210
8.350
77,613
-0.50(-5.69%)
Jul 07, 2021
9.250
10.10
8.800
8.854
69,957
-0.90(-9.23%)
Jul 06, 2021
9.200
9.950
9.030
9.754
108,215
-0.05(-0.47%)
Jul 02, 2021
10.42
10.70
9.633
9.800
175,239
-0.80(-7.55%)
Jul 01, 2021
10.50
11.20
10.50
10.60
352,767
+0.10(+0.95%)
Jun 30, 2021
11.70
13.50
10.20
10.50
949,912
-1.00(-8.70%)
Jun 29, 2021
11.50
11.70
10.80
11.50
239,619
+0.60(+5.50%)
Jun 28, 2021
10.60
11.40
10.50
10.90
202,984
+0.30(+2.83%)
Jun 25, 2021
9.900
11.00
9.900
10.60
299,212
+0.80(+8.16%)
Jun 24, 2021
9.898
9.898
9.607
9.800
25,813
+0.00(+0.00%)
Jun 23, 2021
9.599
10.50
9.599
9.800
40,943
+0.25(+2.66%)
Jun 22, 2021
9.756
9.756
9.400
9.546
35,299
-0.25(-2.58%)
Jun 21, 2021
9.933
9.996
9.503
9.799
32,555
+0.04(+0.41%)
Jun 18, 2021
9.673
9.900
9.673
9.759
27,119
-0.23(-2.31%)
Jun 17, 2021
9.978
10.10
9.731
9.990
29,258
-0.21(-2.06%)
Jun 16, 2021
9.800
10.20
9.700
10.20
56,523
+0.27(+2.68%)
Jun 15, 2021
10.40
10.50
9.630
9.934
85,541
-0.17(-1.64%)
Jun 14, 2021
10.30
10.40
10.00
10.10
86,147
-0.40(-3.81%)
Jun 11, 2021
10.50
11.10
10.10
10.50
306,152
+0.00(+0.00%)
Jun 10, 2021
9.900
10.80
9.258
10.50
504,576
+1.24(+13.42%)
Jun 09, 2021
9.105
9.500
9.100
9.258
73,285
+0.26(+2.87%)
Jun 08, 2021
9.200
9.300
8.900
9.000
71,905
-0.10(-1.09%)
Jun 07, 2021
8.600
9.300
8.600
9.099
279,929
+0.43(+4.94%)
Jun 04, 2021
8.500
8.858
8.500
8.671
54,885
-0.02(-0.26%)
Jun 03, 2021
9.100
9.100
8.511
8.694
55,311
-0.08(-0.92%)
Jun 02, 2021
8.500
8.886
8.334
8.775
129,208
+0.36(+4.22%)
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.