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
Sterling Bancorp Inc [Southfield Mi]
(NQ:
SBT
)
4.850
-0.040 (-0.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
4.960
5.030
4.960
4.980
10,405
+0.05(+1.01%)
May 30, 2024
4.900
5.000
4.870
4.930
13,988
+0.07(+1.44%)
May 29, 2024
4.960
4.995
4.840
4.860
35,660
-0.11(-2.21%)
May 28, 2024
5.110
5.140
4.960
4.970
35,335
-0.21(-4.05%)
May 24, 2024
5.110
5.180
5.110
5.180
12,941
+0.09(+1.77%)
May 23, 2024
5.250
5.281
5.070
5.090
29,861
-0.16(-3.05%)
May 22, 2024
5.300
5.310
5.190
5.250
20,398
-0.05(-0.94%)
May 21, 2024
5.150
5.320
5.150
5.300
14,201
+0.08(+1.53%)
May 20, 2024
5.240
5.360
5.160
5.220
22,426
-0.08(-1.51%)
May 17, 2024
5.060
5.330
5.050
5.300
89,498
+0.26(+5.16%)
May 16, 2024
5.040
5.120
5.040
5.040
75,528
+0.00(+0.10%)
May 15, 2024
5.060
5.060
5.000
5.035
32,021
+0.02(+0.30%)
May 14, 2024
5.030
5.060
5.010
5.020
24,077
-0.01(-0.20%)
May 13, 2024
5.070
5.080
5.030
5.030
18,869
-0.03(-0.59%)
May 10, 2024
5.060
5.070
5.040
5.060
25,283
+0.00(+0.10%)
May 09, 2024
4.940
5.070
4.910
5.055
58,516
+0.05(+1.10%)
May 08, 2024
4.980
5.010
4.960
5.000
17,196
+0.01(+0.20%)
May 07, 2024
4.960
5.020
4.950
4.990
38,871
+0.13(+2.67%)
May 06, 2024
4.820
5.030
4.800
4.860
154,215
-0.15(-2.99%)
May 03, 2024
5.100
5.100
4.870
5.010
41,595
-0.02(-0.40%)
May 02, 2024
4.970
5.080
4.970
5.030
43,341
+0.07(+1.41%)
May 01, 2024
4.800
4.970
4.760
4.960
35,139
+0.23(+4.86%)
Apr 30, 2024
4.700
4.768
4.640
4.730
34,577
+0.07(+1.50%)
Apr 29, 2024
4.940
4.980
4.550
4.660
174,514
-0.29(-5.86%)
Apr 26, 2024
4.900
4.950
4.836
4.950
16,764
+0.10(+2.06%)
Apr 25, 2024
4.820
4.870
4.800
4.850
27,562
+0.03(+0.62%)
Apr 24, 2024
4.820
4.940
4.760
4.820
35,217
-0.09(-1.83%)
Apr 23, 2024
4.840
5.040
4.830
4.910
33,932
+0.03(+0.61%)
Apr 22, 2024
4.850
4.950
4.850
4.880
22,995
-0.02(-0.41%)
Apr 19, 2024
4.710
4.920
4.710
4.900
18,843
+0.14(+2.94%)
Apr 18, 2024
4.760
4.895
4.730
4.760
32,504
+0.01(+0.21%)
Apr 17, 2024
4.800
4.800
4.700
4.750
10,347
+0.07(+1.50%)
Apr 16, 2024
4.650
4.790
4.650
4.680
26,697
+0.05(+1.08%)
Apr 15, 2024
4.650
4.670
4.620
4.630
17,071
-0.04(-0.86%)
Apr 12, 2024
4.810
4.840
4.670
4.670
25,870
-0.16(-3.31%)
Apr 11, 2024
4.810
4.840
4.810
4.830
21,841
+0.00(+0.00%)
Apr 10, 2024
4.960
4.960
4.810
4.830
40,592
-0.17(-3.40%)
Apr 09, 2024
5.000
5.010
4.990
5.000
19,487
+0.00(+0.00%)
Apr 08, 2024
4.920
5.010
4.910
5.000
34,930
+0.09(+1.83%)
Apr 05, 2024
4.890
4.940
4.890
4.910
12,190
-0.01(-0.20%)
Apr 04, 2024
4.970
5.020
4.920
4.920
21,680
-0.01(-0.20%)
Apr 03, 2024
4.910
4.980
4.910
4.930
16,583
+0.02(+0.41%)
Apr 02, 2024
4.960
4.990
4.910
4.910
20,845
-0.08(-1.60%)
Apr 01, 2024
5.140
5.145
4.960
4.990
33,265
-0.17(-3.29%)
Mar 28, 2024
5.140
5.180
5.090
5.160
15,801
+0.06(+1.18%)
Mar 27, 2024
5.110
5.235
5.020
5.100
30,015
-0.05(-0.97%)
Mar 26, 2024
5.330
5.340
5.150
5.150
29,982
-0.18(-3.38%)
Mar 25, 2024
4.960
5.358
4.960
5.330
161,163
+0.37(+7.46%)
Mar 22, 2024
5.310
5.310
4.960
4.960
51,773
-0.32(-6.06%)
Mar 21, 2024
5.150
5.280
5.150
5.280
34,981
+0.10(+1.93%)
Mar 20, 2024
5.050
5.210
5.030
5.180
20,302
+0.17(+3.39%)
Mar 19, 2024
5.000
5.080
5.000
5.010
11,851
+0.01(+0.20%)
Mar 18, 2024
5.190
5.240
5.000
5.000
31,433
-0.18(-3.47%)
Mar 15, 2024
5.000
5.180
5.000
5.180
77,872
+0.17(+3.39%)
Mar 14, 2024
5.030
5.150
5.010
5.010
30,740
-0.07(-1.38%)
Mar 13, 2024
5.050
5.080
5.050
5.080
15,902
+0.01(+0.20%)
Mar 12, 2024
5.190
5.210
5.070
5.070
10,837
-0.11(-2.12%)
Mar 11, 2024
5.170
5.205
5.170
5.180
8,321
+0.03(+0.58%)
Mar 08, 2024
5.050
5.160
5.020
5.150
18,454
+0.17(+3.41%)
Mar 07, 2024
5.030
5.150
4.980
4.980
22,459
-0.01(-0.20%)
Mar 06, 2024
5.010
5.050
4.930
4.990
40,219
-0.02(-0.40%)
Mar 05, 2024
5.060
5.090
4.960
5.010
116,611
-0.04(-0.79%)
Mar 04, 2024
5.020
5.050
5.020
5.050
10,558
+0.04(+0.80%)
Mar 01, 2024
5.010
5.080
5.010
5.010
19,738
-0.03(-0.60%)
Feb 29, 2024
5.040
5.090
5.010
5.040
14,625
+0.08(+1.61%)
Feb 28, 2024
5.000
5.030
4.960
4.960
19,068
-0.07(-1.29%)
Feb 27, 2024
5.000
5.070
5.000
5.025
20,087
+0.04(+0.70%)
Feb 26, 2024
5.100
5.100
4.980
4.990
13,854
-0.08(-1.58%)
Feb 23, 2024
5.113
5.130
5.055
5.070
7,683
+0.00(+0.00%)
Feb 22, 2024
5.120
5.140
5.040
5.070
68,913
-0.08(-1.55%)
Feb 21, 2024
5.170
5.200
5.110
5.150
23,037
+0.01(+0.19%)
Feb 20, 2024
5.210
5.330
5.110
5.140
31,788
-0.14(-2.65%)
Feb 16, 2024
5.330
5.330
5.270
5.280
16,195
-0.05(-0.94%)
Feb 15, 2024
5.310
5.410
5.300
5.330
35,417
+0.06(+1.14%)
Feb 14, 2024
5.295
5.295
5.200
5.270
20,302
+0.07(+1.35%)
Feb 13, 2024
5.180
5.210
5.080
5.200
73,761
-0.10(-1.89%)
Feb 12, 2024
5.180
5.393
5.180
5.300
40,519
+0.15(+2.91%)
Feb 09, 2024
5.080
5.180
5.050
5.150
24,309
+0.07(+1.38%)
Feb 08, 2024
5.060
5.110
4.975
5.080
17,277
+0.03(+0.59%)
Feb 07, 2024
5.040
5.070
4.870
5.050
54,273
+0.00(+0.00%)
Feb 06, 2024
4.940
5.050
4.910
5.050
42,502
+0.05(+1.00%)
Feb 05, 2024
5.210
5.210
4.880
5.000
279,840
-0.26(-4.94%)
Feb 02, 2024
5.270
5.390
5.230
5.260
16,650
-0.10(-1.87%)
Feb 01, 2024
5.330
5.430
5.230
5.360
40,162
-0.05(-0.92%)
Jan 31, 2024
5.590
5.600
5.400
5.410
18,320
-0.15(-2.70%)
Jan 30, 2024
5.460
5.610
5.460
5.560
17,902
+0.09(+1.65%)
Jan 29, 2024
5.351
5.500
5.297
5.470
153,877
+0.13(+2.43%)
Jan 26, 2024
5.480
5.480
5.340
5.340
14,998
-0.08(-1.48%)
Jan 25, 2024
5.500
5.500
5.370
5.420
33,293
-0.02(-0.37%)
Jan 24, 2024
5.410
5.450
5.350
5.440
22,813
+0.17(+3.23%)
Jan 23, 2024
5.500
5.500
5.260
5.270
125,708
-0.18(-3.30%)
Jan 22, 2024
5.420
5.475
5.420
5.450
15,480
+0.03(+0.55%)
Jan 19, 2024
5.300
5.420
5.200
5.420
194,638
+0.16(+3.04%)
Jan 18, 2024
5.220
5.260
5.220
5.260
22,326
+0.03(+0.57%)
Jan 17, 2024
5.260
5.390
5.220
5.230
13,859
-0.02(-0.38%)
Jan 16, 2024
5.320
5.320
5.240
5.250
18,246
-0.07(-1.32%)
Jan 12, 2024
5.310
5.490
5.300
5.320
22,266
+0.07(+1.33%)
Jan 11, 2024
5.270
5.270
5.165
5.250
25,235
-0.01(-0.19%)
Jan 10, 2024
5.120
5.280
5.110
5.260
23,877
+0.12(+2.33%)
Jan 09, 2024
5.260
5.270
5.100
5.140
21,198
-0.20(-3.75%)
Jan 08, 2024
5.410
5.410
5.240
5.340
12,866
-0.02(-0.37%)
Jan 05, 2024
5.340
5.530
5.280
5.360
20,354
-0.02(-0.37%)
Jan 04, 2024
5.560
5.560
5.375
5.380
21,889
-0.11(-2.00%)
Jan 03, 2024
5.720
5.720
5.450
5.490
24,111
-0.20(-3.51%)
Jan 02, 2024
5.730
5.770
5.685
5.690
16,190
-0.08(-1.39%)
Dec 29, 2023
5.850
5.870
5.770
5.770
14,162
-0.06(-1.03%)
Dec 28, 2023
5.770
5.830
5.770
5.830
15,755
+0.02(+0.34%)
Dec 27, 2023
5.740
5.830
5.740
5.810
20,523
+0.05(+0.87%)
Dec 26, 2023
5.750
5.850
5.711
5.760
43,546
+0.00(+0.00%)
Dec 22, 2023
5.840
5.840
5.650
5.760
110,282
-0.09(-1.54%)
Dec 21, 2023
5.790
5.890
5.710
5.850
28,566
+0.10(+1.74%)
Dec 20, 2023
5.760
5.930
5.660
5.750
51,948
+0.03(+0.52%)
Dec 19, 2023
5.730
5.830
5.585
5.720
22,452
+0.04(+0.70%)
Dec 18, 2023
5.920
5.920
5.660
5.680
36,265
-0.24(-4.05%)
Dec 15, 2023
5.990
5.990
5.710
5.920
103,829
-0.02(-0.34%)
Dec 14, 2023
5.920
6.010
5.850
5.940
60,672
+0.01(+0.17%)
Dec 13, 2023
5.700
5.950
5.650
5.930
43,897
+0.28(+4.96%)
Dec 12, 2023
5.720
5.720
5.575
5.650
12,474
-0.02(-0.35%)
Dec 11, 2023
5.700
5.870
5.531
5.670
34,386
-0.03(-0.53%)
Dec 08, 2023
5.700
5.725
5.685
5.700
14,451
+0.00(+0.00%)
Dec 07, 2023
5.660
5.730
5.650
5.700
16,266
+0.03(+0.53%)
Dec 06, 2023
5.680
5.804
5.510
5.670
35,074
+0.03(+0.53%)
Dec 05, 2023
5.730
5.780
5.600
5.640
22,157
-0.10(-1.74%)
Dec 04, 2023
5.690
5.830
5.690
5.740
24,522
+0.06(+1.06%)
Dec 01, 2023
5.730
5.730
5.500
5.680
65,508
+0.09(+1.61%)
Nov 30, 2023
5.820
5.820
5.560
5.590
46,915
-0.21(-3.62%)
Nov 29, 2023
5.800
5.900
5.760
5.800
30,103
+0.01(+0.17%)
Nov 28, 2023
5.770
5.820
5.750
5.790
27,257
+0.00(+0.00%)
Nov 27, 2023
5.840
5.840
5.790
5.790
9,564
-0.03(-0.52%)
Nov 24, 2023
5.850
5.870
5.760
5.820
6,956
-0.02(-0.34%)
Nov 22, 2023
5.850
5.870
5.830
5.840
13,581
+0.02(+0.34%)
Nov 21, 2023
5.850
5.880
5.820
5.820
9,448
-0.06(-1.02%)
Nov 20, 2023
5.900
5.910
5.870
5.880
8,779
-0.02(-0.34%)
Nov 17, 2023
5.920
5.920
5.750
5.900
35,207
+0.00(+0.00%)
Nov 16, 2023
5.920
5.920
5.885
5.900
13,705
+0.01(+0.17%)
Nov 15, 2023
5.880
5.990
5.860
5.890
25,208
+0.00(+0.00%)
Nov 14, 2023
5.740
5.970
5.700
5.890
58,111
+0.18(+3.15%)
Nov 13, 2023
5.730
5.750
5.670
5.710
11,579
+0.01(+0.18%)
Nov 10, 2023
5.730
5.740
5.660
5.700
25,100
+0.02(+0.26%)
Nov 09, 2023
5.630
5.720
5.555
5.685
13,900
+0.04(+0.80%)
Nov 08, 2023
5.640
5.680
5.600
5.640
15,041
-0.14(-2.42%)
Nov 07, 2023
5.770
5.810
5.660
5.780
12,309
+0.00(+0.00%)
Nov 06, 2023
5.810
5.840
5.780
5.780
9,396
-0.06(-1.03%)
Nov 03, 2023
5.670
5.850
5.650
5.840
38,782
+0.17(+3.00%)
Nov 02, 2023
5.490
5.730
5.430
5.670
48,534
+0.22(+4.04%)
Nov 01, 2023
5.570
5.580
5.440
5.450
18,656
-0.09(-1.62%)
Oct 31, 2023
5.510
5.570
5.470
5.540
22,593
+0.03(+0.54%)
Oct 30, 2023
5.360
5.510
5.340
5.510
23,558
+0.21(+3.96%)
Oct 27, 2023
5.400
5.400
5.225
5.300
10,359
-0.10(-1.85%)
Oct 26, 2023
5.260
5.420
5.230
5.400
24,001
+0.12(+2.27%)
Oct 25, 2023
5.490
5.490
5.250
5.280
28,177
-0.28(-5.04%)
Oct 24, 2023
5.720
5.820
5.540
5.560
27,086
-0.17(-2.97%)
Oct 23, 2023
5.820
5.820
5.700
5.730
10,661
-0.03(-0.52%)
Oct 20, 2023
5.840
5.850
5.750
5.760
44,980
-0.07(-1.20%)
Oct 19, 2023
5.850
5.880
5.830
5.830
13,278
-0.06(-1.02%)
Oct 18, 2023
5.930
5.940
5.850
5.890
30,236
-0.02(-0.34%)
Oct 17, 2023
5.930
5.980
5.870
5.910
34,132
-0.02(-0.34%)
Oct 16, 2023
5.830
5.980
5.850
5.930
29,195
+0.16(+2.77%)
Oct 13, 2023
5.930
5.930
5.730
5.770
22,041
-0.14(-2.37%)
Oct 12, 2023
5.880
5.910
5.810
5.910
10,298
-0.05(-0.84%)
Oct 11, 2023
5.970
5.990
5.910
5.960
47,617
+0.00(+0.00%)
Oct 10, 2023
5.920
5.990
5.920
5.960
58,830
+0.05(+0.85%)
Oct 09, 2023
5.880
5.930
5.860
5.910
25,220
+0.01(+0.17%)
Oct 06, 2023
5.900
5.945
5.860
5.900
12,891
+0.00(+0.00%)
Oct 05, 2023
5.830
5.960
5.815
5.900
146,936
+0.11(+1.90%)
Oct 04, 2023
5.840
5.880
5.790
5.790
33,266
-0.04(-0.69%)
Oct 03, 2023
5.650
5.910
5.650
5.830
22,581
+0.20(+3.55%)
Oct 02, 2023
5.765
5.765
5.610
5.630
17,750
-0.21(-3.60%)
Sep 29, 2023
5.720
5.840
5.680
5.840
20,210
+0.12(+2.10%)
Sep 28, 2023
5.690
5.765
5.665
5.720
125,911
+0.08(+1.42%)
Sep 27, 2023
5.770
5.790
5.640
5.640
16,214
-0.13(-2.25%)
Sep 26, 2023
5.840
5.840
5.740
5.770
12,047
-0.06(-1.03%)
Sep 25, 2023
5.790
5.870
5.810
5.830
11,403
+0.04(+0.69%)
Sep 22, 2023
5.790
5.860
5.680
5.790
17,043
+0.01(+0.17%)
Sep 21, 2023
5.820
5.840
5.760
5.780
13,052
-0.02(-0.34%)
Sep 20, 2023
5.780
5.890
5.780
5.800
11,680
+0.04(+0.69%)
Sep 19, 2023
5.920
5.970
5.760
5.760
62,385
-0.13(-2.21%)
Sep 18, 2023
6.120
6.140
5.880
5.890
83,337
-0.24(-3.92%)
Sep 15, 2023
5.960
6.205
5.860
6.130
311,808
+0.18(+3.03%)
Sep 14, 2023
5.840
6.020
5.840
5.950
38,693
+0.10(+1.71%)
Sep 13, 2023
5.960
6.030
5.810
5.850
59,155
-0.09(-1.52%)
Sep 12, 2023
6.060
6.060
5.900
5.940
30,433
-0.09(-1.49%)
Sep 11, 2023
6.080
6.080
5.980
6.030
18,580
+0.01(+0.17%)
Sep 08, 2023
6.040
6.150
6.020
6.020
24,571
+0.03(+0.50%)
Sep 07, 2023
5.860
6.000
5.850
5.990
24,895
+0.18(+3.10%)
Sep 06, 2023
5.880
5.880
5.790
5.810
18,438
-0.05(-0.85%)
Sep 05, 2023
5.970
6.060
5.720
5.860
27,783
-0.14(-2.33%)
Sep 01, 2023
5.910
6.070
5.880
6.000
23,696
+0.11(+1.87%)
Aug 31, 2023
6.010
6.040
5.890
5.890
30,031
-0.12(-2.00%)
Aug 30, 2023
6.010
6.040
5.950
6.010
9,006
+0.01(+0.17%)
Aug 29, 2023
6.060
6.080
5.990
6.000
17,627
+0.01(+0.17%)
Aug 28, 2023
6.010
6.085
5.975
5.990
11,910
+0.03(+0.50%)
Aug 25, 2023
6.070
6.070
5.940
5.960
12,939
-0.09(-1.49%)
Aug 24, 2023
6.050
6.110
6.000
6.050
19,453
-0.02(-0.33%)
Aug 23, 2023
6.010
6.100
5.960
6.070
21,535
+0.09(+1.51%)
Aug 22, 2023
6.100
6.100
5.980
5.980
6,863
-0.12(-1.97%)
Aug 21, 2023
6.150
6.150
6.060
6.100
12,024
-0.03(-0.49%)
Aug 18, 2023
6.130
6.175
6.110
6.130
20,449
-0.03(-0.49%)
Aug 17, 2023
6.000
6.200
5.990
6.160
28,593
+0.18(+3.01%)
Aug 16, 2023
6.020
6.060
5.895
5.980
129,422
-0.02(-0.33%)
Aug 15, 2023
6.170
6.190
6.000
6.000
24,239
-0.16(-2.60%)
Aug 14, 2023
6.200
6.240
6.050
6.160
22,076
-0.02(-0.32%)
Aug 11, 2023
6.150
6.260
6.050
6.180
46,564
+0.03(+0.49%)
Aug 10, 2023
6.090
6.160
6.065
6.150
38,938
+0.07(+1.15%)
Aug 09, 2023
6.100
6.140
6.050
6.080
29,388
+0.00(+0.00%)
Aug 08, 2023
6.050
6.100
5.970
6.080
56,347
+0.03(+0.50%)
Aug 07, 2023
6.080
6.110
6.000
6.050
66,254
+0.00(+0.00%)
Aug 04, 2023
5.980
6.180
5.980
6.050
36,862
+0.09(+1.51%)
Aug 03, 2023
5.880
6.005
5.870
5.960
130,801
+0.08(+1.36%)
Aug 02, 2023
5.880
5.900
5.875
5.880
19,562
-0.02(-0.34%)
Aug 01, 2023
5.940
5.940
5.890
5.900
21,098
-0.04(-0.67%)
Jul 31, 2023
5.930
5.960
5.890
5.940
28,120
+0.03(+0.51%)
Jul 28, 2023
5.870
6.030
5.851
5.910
348,582
+0.05(+0.85%)
Jul 27, 2023
5.810
5.925
5.680
5.860
73,144
+0.17(+2.99%)
Jul 26, 2023
5.740
5.740
5.620
5.690
631,035
+0.09(+1.61%)
Jul 25, 2023
5.610
5.699
5.540
5.600
21,232
-0.02(-0.36%)
Jul 24, 2023
5.630
5.660
5.600
5.620
25,486
+0.03(+0.54%)
Jul 21, 2023
5.690
5.700
5.510
5.590
54,393
-0.05(-0.89%)
Jul 20, 2023
5.660
5.705
5.610
5.640
46,398
+0.01(+0.18%)
Jul 19, 2023
5.500
5.670
5.500
5.630
37,244
+0.13(+2.36%)
Jul 18, 2023
5.610
5.660
5.480
5.500
75,226
-0.08(-1.43%)
Jul 17, 2023
5.660
5.700
5.570
5.580
47,758
-0.07(-1.24%)
Jul 14, 2023
5.690
5.700
5.640
5.650
24,821
+0.00(+0.00%)
Jul 13, 2023
5.700
5.710
5.640
5.650
20,881
+0.00(+0.00%)
Jul 12, 2023
5.710
5.735
5.630
5.650
22,698
+0.03(+0.53%)
Jul 11, 2023
5.630
5.680
5.590
5.620
16,736
+0.03(+0.54%)
Jul 10, 2023
5.630
5.635
5.500
5.590
17,354
-0.05(-0.89%)
Jul 07, 2023
5.590
5.720
5.460
5.640
190,234
+0.16(+2.92%)
Jul 06, 2023
5.390
5.530
5.360
5.480
25,052
+0.13(+2.43%)
Jul 05, 2023
5.490
5.500
5.310
5.350
16,977
-0.15(-2.73%)
Jul 03, 2023
5.500
5.510
5.500
5.500
3,731
+0.03(+0.55%)
Jun 30, 2023
5.540
5.665
5.430
5.470
25,673
-0.02(-0.36%)
Jun 29, 2023
5.540
5.725
5.450
5.490
16,446
+0.01(+0.18%)
Jun 28, 2023
5.490
5.500
5.450
5.480
11,278
+0.04(+0.74%)
Jun 27, 2023
5.330
5.500
5.330
5.440
13,567
+0.00(+0.00%)
Jun 26, 2023
5.490
5.515
5.430
5.440
14,847
-0.06(-1.09%)
Jun 23, 2023
5.430
5.540
5.380
5.500
429,508
+0.05(+0.92%)
Jun 22, 2023
5.450
5.540
5.290
5.450
16,326
+0.05(+0.93%)
Jun 21, 2023
5.490
5.533
5.400
5.400
17,048
-0.09(-1.64%)
Jun 20, 2023
5.490
5.540
5.280
5.490
20,987
-0.01(-0.18%)
Jun 16, 2023
5.500
5.540
5.410
5.500
63,068
+0.00(+0.00%)
Jun 15, 2023
5.490
5.500
5.316
5.500
29,835
+0.04(+0.73%)
Jun 14, 2023
5.570
5.620
5.460
5.460
19,868
-0.11(-1.97%)
Jun 13, 2023
5.490
5.590
5.490
5.570
36,951
+0.12(+2.11%)
Jun 12, 2023
5.400
5.480
5.320
5.455
19,561
+0.08(+1.58%)
Jun 09, 2023
5.400
5.460
5.285
5.370
13,940
-0.11(-2.01%)
Jun 08, 2023
5.550
5.550
5.420
5.480
18,920
-0.03(-0.54%)
Jun 07, 2023
5.320
5.555
5.245
5.510
69,343
+0.23(+4.36%)
Jun 06, 2023
4.990
5.280
4.990
5.280
30,877
+0.29(+5.81%)
Jun 05, 2023
4.940
5.100
4.880
4.990
12,663
+0.03(+0.60%)
Jun 02, 2023
4.960
5.180
4.830
4.960
68,617
+0.03(+0.61%)
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.