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
Ribbon Communications Inc
(NQ:
RBBN
)
2.960
-0.100 (-3.27%)
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 31, 2024
3.150
3.190
3.090
3.140
402,611
-0.02(-0.63%)
May 30, 2024
3.150
3.220
3.140
3.160
202,214
+0.02(+0.64%)
May 29, 2024
3.110
3.210
3.110
3.140
199,458
-0.02(-0.63%)
May 28, 2024
3.110
3.220
3.080
3.160
283,022
+0.05(+1.61%)
May 24, 2024
3.190
3.209
3.060
3.110
200,820
-0.06(-1.89%)
May 23, 2024
3.230
3.230
3.105
3.170
338,432
-0.08(-2.46%)
May 22, 2024
3.230
3.260
3.180
3.250
211,961
+0.00(+0.00%)
May 21, 2024
3.240
3.276
3.215
3.250
191,797
+0.01(+0.31%)
May 20, 2024
3.290
3.300
3.225
3.240
195,589
-0.06(-1.82%)
May 17, 2024
3.300
3.315
3.260
3.300
219,989
+0.03(+0.92%)
May 16, 2024
3.290
3.325
3.260
3.270
238,256
-0.03(-0.91%)
May 15, 2024
3.270
3.315
3.230
3.300
411,395
+0.06(+1.85%)
May 14, 2024
3.140
3.265
3.140
3.240
293,676
+0.11(+3.51%)
May 13, 2024
3.160
3.245
3.130
3.130
243,100
-0.03(-0.95%)
May 10, 2024
3.230
3.260
3.140
3.160
154,851
-0.07(-2.17%)
May 09, 2024
3.170
3.235
3.145
3.230
333,017
+0.06(+1.89%)
May 08, 2024
3.120
3.180
3.100
3.170
195,876
+0.06(+1.93%)
May 07, 2024
3.130
3.160
3.100
3.110
275,284
-0.01(-0.32%)
May 06, 2024
3.160
3.220
3.100
3.120
349,353
-0.05(-1.58%)
May 03, 2024
3.250
3.285
3.150
3.170
229,232
-0.04(-1.25%)
May 02, 2024
3.250
3.250
3.150
3.210
275,996
+0.02(+0.63%)
May 01, 2024
3.170
3.255
3.150
3.190
342,599
+0.02(+0.63%)
Apr 30, 2024
3.110
3.240
3.040
3.170
757,315
+0.01(+0.32%)
Apr 29, 2024
3.150
3.320
3.135
3.160
746,448
+0.03(+0.96%)
Apr 26, 2024
3.250
3.250
3.100
3.130
589,675
-0.11(-3.40%)
Apr 25, 2024
3.270
3.580
3.205
3.240
1,476,844
-0.01(-0.31%)
Apr 24, 2024
2.900
3.410
2.900
3.250
2,794,039
+0.68(+26.46%)
Apr 23, 2024
2.570
2.633
2.540
2.570
332,426
+0.01(+0.39%)
Apr 22, 2024
2.570
2.600
2.465
2.560
404,610
-0.01(-0.39%)
Apr 19, 2024
2.560
2.600
2.545
2.570
470,374
-0.01(-0.39%)
Apr 18, 2024
2.580
2.647
2.540
2.580
540,796
+0.01(+0.39%)
Apr 17, 2024
2.610
2.670
2.560
2.570
329,102
-0.04(-1.53%)
Apr 16, 2024
2.630
2.630
2.550
2.610
337,843
-0.06(-2.25%)
Apr 15, 2024
2.780
2.780
2.640
2.670
303,053
-0.08(-2.91%)
Apr 12, 2024
2.800
2.800
2.660
2.750
422,485
-0.05(-1.79%)
Apr 11, 2024
2.860
2.870
2.790
2.800
353,472
-0.05(-1.75%)
Apr 10, 2024
2.920
2.950
2.810
2.850
348,232
-0.14(-4.68%)
Apr 09, 2024
3.000
3.015
2.955
2.990
191,227
+0.02(+0.67%)
Apr 08, 2024
3.000
3.030
2.960
2.970
249,845
-0.02(-0.67%)
Apr 05, 2024
3.020
3.050
2.964
2.990
187,327
-0.05(-1.64%)
Apr 04, 2024
3.120
3.150
3.010
3.040
243,270
-0.04(-1.30%)
Apr 03, 2024
3.090
3.150
3.080
3.080
231,725
-0.05(-1.60%)
Apr 02, 2024
3.170
3.190
3.070
3.130
178,945
-0.06(-1.88%)
Apr 01, 2024
3.210
3.270
3.150
3.190
203,122
-0.01(-0.31%)
Mar 28, 2024
3.270
3.230
3.190
3.200
450,529
-0.07(-2.14%)
Mar 27, 2024
3.070
3.280
3.005
3.270
347,061
+0.21(+6.86%)
Mar 26, 2024
3.140
3.140
3.060
3.060
163,423
-0.06(-1.92%)
Mar 25, 2024
3.040
3.160
3.040
3.120
313,394
+0.08(+2.63%)
Mar 22, 2024
3.030
3.100
3.010
3.040
229,185
-0.02(-0.65%)
Mar 21, 2024
3.070
3.145
3.050
3.060
347,300
+0.03(+0.99%)
Mar 20, 2024
2.880
3.050
2.860
3.030
318,229
+0.13(+4.48%)
Mar 19, 2024
2.780
2.930
2.780
2.900
427,317
+0.08(+2.84%)
Mar 18, 2024
3.080
3.080
2.815
2.820
377,409
-0.12(-4.08%)
Mar 15, 2024
2.840
2.950
2.795
2.940
899,823
+0.11(+3.89%)
Mar 14, 2024
2.870
2.910
2.800
2.830
339,415
-0.04(-1.39%)
Mar 13, 2024
2.850
2.890
2.840
2.870
448,827
+0.01(+0.35%)
Mar 12, 2024
2.870
2.890
2.850
2.860
276,006
-0.01(-0.35%)
Mar 11, 2024
2.830
2.885
2.810
2.870
295,921
+0.01(+0.35%)
Mar 08, 2024
2.970
3.000
2.850
2.860
455,388
-0.08(-2.72%)
Mar 07, 2024
2.960
2.980
2.920
2.940
299,852
+0.01(+0.34%)
Mar 06, 2024
3.010
3.025
2.920
2.930
275,425
-0.02(-0.68%)
Mar 05, 2024
2.880
3.030
2.880
2.950
360,720
+0.04(+1.37%)
Mar 04, 2024
2.970
2.980
2.890
2.910
435,634
-0.04(-1.36%)
Mar 01, 2024
2.990
3.030
2.940
2.950
243,679
-0.04(-1.34%)
Feb 29, 2024
3.000
3.040
2.930
2.990
973,518
+0.07(+2.40%)
Feb 28, 2024
3.080
3.085
2.900
2.920
567,765
-0.19(-6.11%)
Feb 27, 2024
3.130
3.180
3.100
3.110
235,246
-0.02(-0.64%)
Feb 26, 2024
3.070
3.130
3.040
3.130
349,593
+0.02(+0.64%)
Feb 23, 2024
3.130
3.175
3.060
3.110
390,327
-0.04(-1.27%)
Feb 22, 2024
3.140
3.190
3.090
3.150
420,611
+0.01(+0.32%)
Feb 21, 2024
3.290
3.290
3.100
3.140
621,132
-0.21(-6.27%)
Feb 20, 2024
3.380
3.520
3.330
3.350
835,844
-0.16(-4.56%)
Feb 16, 2024
3.450
3.560
3.370
3.510
679,468
+0.08(+2.33%)
Feb 15, 2024
3.220
3.650
3.010
3.430
1,347,249
+0.23(+7.19%)
Feb 14, 2024
3.110
3.210
3.060
3.200
677,720
+0.13(+4.23%)
Feb 13, 2024
3.070
3.100
2.975
3.070
703,137
-0.07(-2.23%)
Feb 12, 2024
3.140
3.200
3.130
3.140
439,385
+0.01(+0.32%)
Feb 09, 2024
3.150
3.180
3.100
3.130
295,303
-0.01(-0.32%)
Feb 08, 2024
3.140
3.160
3.055
3.140
320,974
+0.01(+0.32%)
Feb 07, 2024
3.110
3.160
3.030
3.130
352,871
+0.04(+1.29%)
Feb 06, 2024
3.210
3.230
3.050
3.090
543,235
-0.12(-3.74%)
Feb 05, 2024
3.070
3.220
3.000
3.210
425,787
+0.11(+3.55%)
Feb 02, 2024
3.120
3.150
3.080
3.100
399,221
-0.08(-2.52%)
Feb 01, 2024
3.090
3.190
3.090
3.180
493,103
+0.14(+4.61%)
Jan 31, 2024
3.110
3.170
3.030
3.040
710,715
-0.11(-3.49%)
Jan 30, 2024
3.210
3.210
3.095
3.150
243,014
-0.07(-2.17%)
Jan 29, 2024
3.150
3.220
3.130
3.220
341,477
+0.05(+1.58%)
Jan 26, 2024
3.220
3.240
3.095
3.170
332,151
-0.02(-0.63%)
Jan 25, 2024
3.160
3.220
3.100
3.190
375,332
+0.04(+1.27%)
Jan 24, 2024
3.150
3.167
3.095
3.150
369,491
+0.06(+1.94%)
Jan 23, 2024
3.100
3.180
3.060
3.090
550,104
+0.03(+0.98%)
Jan 22, 2024
3.000
3.070
2.975
3.060
312,188
+0.08(+2.68%)
Jan 19, 2024
2.940
2.980
2.875
2.980
386,871
+0.08(+2.76%)
Jan 18, 2024
2.840
2.900
2.800
2.900
246,459
+0.06(+2.11%)
Jan 17, 2024
2.750
2.850
2.745
2.840
336,535
+0.03(+1.07%)
Jan 16, 2024
2.890
2.902
2.750
2.810
350,702
-0.09(-3.10%)
Jan 12, 2024
2.930
2.960
2.860
2.900
305,524
+0.02(+0.69%)
Jan 11, 2024
2.860
2.940
2.822
2.880
314,452
+0.01(+0.35%)
Jan 10, 2024
2.860
2.969
2.770
2.870
330,462
+0.01(+0.35%)
Jan 09, 2024
3.000
3.010
2.850
2.860
328,949
-0.21(-6.84%)
Jan 08, 2024
2.910
3.100
2.890
3.070
547,905
+0.15(+5.14%)
Jan 05, 2024
2.880
2.995
2.880
2.920
343,967
+0.03(+1.04%)
Jan 04, 2024
2.940
3.000
2.880
2.890
253,486
-0.03(-1.03%)
Jan 03, 2024
3.010
3.040
2.920
2.920
341,979
-0.11(-3.63%)
Jan 02, 2024
2.860
3.070
2.818
3.030
554,542
+0.13(+4.48%)
Dec 29, 2023
2.930
2.975
2.800
2.900
788,080
-0.03(-1.02%)
Dec 28, 2023
2.950
2.995
2.900
2.930
488,506
-0.02(-0.68%)
Dec 27, 2023
2.920
2.970
2.840
2.950
309,240
+0.03(+1.03%)
Dec 26, 2023
2.910
2.950
2.830
2.920
444,647
+0.02(+0.69%)
Dec 22, 2023
2.730
2.920
2.710
2.900
631,874
+0.17(+6.23%)
Dec 21, 2023
2.590
2.745
2.510
2.730
437,550
+0.13(+5.00%)
Dec 20, 2023
2.650
2.715
2.580
2.600
611,440
-0.04(-1.52%)
Dec 19, 2023
2.650
2.710
2.580
2.640
344,661
+0.00(+0.00%)
Dec 18, 2023
2.650
2.680
2.519
2.640
538,769
-0.01(-0.38%)
Dec 15, 2023
2.680
2.760
2.590
2.650
1,012,707
+0.05(+1.92%)
Dec 14, 2023
2.500
2.630
2.500
2.600
563,110
+0.10(+4.00%)
Dec 13, 2023
2.270
2.510
2.250
2.500
692,444
+0.24(+10.62%)
Dec 12, 2023
2.300
2.300
2.180
2.260
484,386
-0.01(-0.44%)
Dec 11, 2023
2.150
2.270
2.150
2.270
546,593
+0.11(+5.09%)
Dec 08, 2023
2.170
2.220
2.150
2.160
296,584
-0.02(-0.92%)
Dec 07, 2023
2.180
2.205
2.160
2.180
239,507
+0.00(+0.00%)
Dec 06, 2023
2.200
2.260
2.160
2.180
493,041
+0.02(+0.93%)
Dec 05, 2023
2.170
2.170
2.110
2.160
367,699
-0.01(-0.46%)
Dec 04, 2023
2.150
2.180
2.120
2.170
198,173
+0.01(+0.46%)
Dec 01, 2023
2.110
2.170
2.090
2.160
353,968
+0.03(+1.41%)
Nov 30, 2023
2.160
2.160
2.060
2.130
618,257
-0.01(-0.47%)
Nov 29, 2023
2.130
2.190
2.090
2.140
194,880
+0.04(+1.90%)
Nov 28, 2023
2.100
2.155
2.070
2.100
234,892
+0.00(+0.00%)
Nov 27, 2023
2.120
2.165
2.080
2.100
298,723
-0.02(-0.94%)
Nov 24, 2023
2.070
2.130
2.050
2.120
115,575
+0.05(+2.42%)
Nov 22, 2023
2.090
2.121
2.060
2.070
192,390
-0.01(-0.48%)
Nov 21, 2023
2.080
2.120
2.030
2.080
273,099
-0.03(-1.42%)
Nov 20, 2023
2.040
2.120
2.020
2.110
481,690
+0.08(+3.94%)
Nov 17, 2023
2.080
2.100
2.020
2.030
415,721
-0.02(-0.98%)
Nov 16, 2023
2.040
2.070
1.990
2.050
241,023
+0.00(+0.00%)
Nov 15, 2023
2.050
2.150
2.035
2.050
369,549
+0.01(+0.49%)
Nov 14, 2023
2.060
2.080
2.030
2.040
578,477
+0.07(+3.55%)
Nov 13, 2023
1.990
2.005
1.940
1.970
263,141
-0.03(-1.50%)
Nov 10, 2023
1.990
2.020
1.970
2.000
248,552
+0.01(+0.50%)
Nov 09, 2023
2.050
2.070
1.980
1.990
465,543
-0.03(-1.49%)
Nov 08, 2023
2.020
2.050
2.000
2.020
465,597
+0.01(+0.50%)
Nov 07, 2023
2.110
2.120
2.000
2.010
551,979
-0.10(-4.74%)
Nov 06, 2023
2.090
2.130
2.040
2.110
346,993
+0.05(+2.43%)
Nov 03, 2023
1.990
2.070
1.980
2.060
349,731
+0.13(+6.74%)
Nov 02, 2023
1.860
1.940
1.850
1.930
356,637
+0.07(+3.76%)
Nov 01, 2023
1.910
1.910
1.820
1.860
351,958
-0.02(-1.06%)
Oct 31, 2023
1.900
1.940
1.840
1.880
290,866
-0.02(-1.05%)
Oct 30, 2023
2.080
2.080
1.880
1.900
605,428
-0.18(-8.65%)
Oct 27, 2023
2.000
2.100
1.950
2.080
458,136
+0.13(+6.67%)
Oct 26, 2023
1.890
1.978
1.780
1.950
1,542,607
+0.05(+2.63%)
Oct 25, 2023
1.960
1.980
1.860
1.900
491,068
-0.05(-2.56%)
Oct 24, 2023
1.980
2.010
1.895
1.950
417,999
-0.02(-1.02%)
Oct 23, 2023
1.940
2.000
1.900
1.970
325,027
+0.02(+1.29%)
Oct 20, 2023
1.940
1.970
1.910
1.945
329,626
+0.03(+1.30%)
Oct 19, 2023
2.050
2.050
1.895
1.920
420,162
-0.15(-7.25%)
Oct 18, 2023
2.140
2.156
2.030
2.070
441,688
-0.08(-3.72%)
Oct 17, 2023
2.100
2.180
2.000
2.150
670,936
+0.05(+2.38%)
Oct 16, 2023
2.000
2.240
2.020
2.100
786,260
+0.03(+1.45%)
Oct 13, 2023
2.430
2.430
2.015
2.070
766,723
-0.35(-14.46%)
Oct 12, 2023
2.510
2.510
2.385
2.420
426,670
-0.09(-3.59%)
Oct 11, 2023
2.500
2.540
2.470
2.510
423,849
+0.00(+0.00%)
Oct 10, 2023
2.470
2.550
2.390
2.510
570,397
+0.04(+1.62%)
Oct 09, 2023
2.460
2.480
2.420
2.470
380,572
-0.03(-1.20%)
Oct 06, 2023
2.410
2.525
2.390
2.500
231,073
+0.06(+2.46%)
Oct 05, 2023
2.580
2.610
2.350
2.440
579,046
-0.13(-5.06%)
Oct 04, 2023
2.580
2.600
2.530
2.570
211,540
-0.01(-0.39%)
Oct 03, 2023
2.560
2.640
2.530
2.580
279,252
+0.01(+0.39%)
Oct 02, 2023
2.670
2.680
2.540
2.570
271,501
-0.11(-4.10%)
Sep 29, 2023
2.750
2.750
2.655
2.680
317,496
-0.05(-1.83%)
Sep 28, 2023
2.660
2.740
2.605
2.730
386,023
+0.06(+2.25%)
Sep 27, 2023
2.760
2.773
2.650
2.670
183,168
-0.07(-2.55%)
Sep 26, 2023
2.770
2.799
2.720
2.740
200,104
-0.08(-2.84%)
Sep 25, 2023
2.670
2.835
2.800
2.820
301,406
+0.12(+4.44%)
Sep 22, 2023
2.680
2.745
2.660
2.700
224,529
+0.02(+0.75%)
Sep 21, 2023
2.700
2.730
2.640
2.680
306,396
-0.08(-2.90%)
Sep 20, 2023
2.780
2.830
2.735
2.760
176,057
+0.00(+0.00%)
Sep 19, 2023
2.750
2.780
2.740
2.760
215,981
-0.02(-0.72%)
Sep 18, 2023
2.840
2.840
2.750
2.780
185,918
-0.04(-1.42%)
Sep 15, 2023
2.890
2.970
2.785
2.820
1,726,165
-0.01(-0.35%)
Sep 14, 2023
2.740
2.840
2.730
2.830
365,033
+0.12(+4.43%)
Sep 13, 2023
2.740
2.770
2.690
2.710
409,609
-0.02(-0.73%)
Sep 12, 2023
2.760
2.760
2.710
2.730
395,534
-0.03(-1.09%)
Sep 11, 2023
2.770
2.770
2.640
2.760
527,863
+0.00(+0.00%)
Sep 08, 2023
2.750
2.770
2.720
2.760
149,774
+0.01(+0.36%)
Sep 07, 2023
2.800
2.830
2.740
2.750
406,908
-0.09(-3.17%)
Sep 06, 2023
2.830
2.900
2.810
2.840
280,512
+0.01(+0.35%)
Sep 05, 2023
2.920
2.930
2.800
2.830
250,564
-0.13(-4.39%)
Sep 01, 2023
3.020
3.025
2.890
2.960
337,459
+0.00(+0.00%)
Aug 31, 2023
2.940
3.000
2.940
2.960
483,638
+0.03(+1.02%)
Aug 30, 2023
2.830
2.980
2.830
2.930
256,760
+0.07(+2.45%)
Aug 29, 2023
2.780
2.885
2.745
2.860
278,753
+0.10(+3.62%)
Aug 28, 2023
2.750
2.790
2.700
2.760
281,233
+0.00(+0.00%)
Aug 25, 2023
2.800
2.835
2.740
2.760
282,894
-0.04(-1.43%)
Aug 24, 2023
2.850
2.950
2.710
2.800
439,974
-0.07(-2.44%)
Aug 23, 2023
2.900
2.930
2.850
2.870
224,247
+0.00(+0.00%)
Aug 22, 2023
2.880
2.910
2.810
2.870
533,798
+0.01(+0.35%)
Aug 21, 2023
2.890
2.920
2.845
2.860
212,425
-0.02(-0.69%)
Aug 18, 2023
2.850
2.945
2.850
2.880
215,439
+0.03(+1.05%)
Aug 17, 2023
2.900
2.950
2.825
2.850
251,541
-0.05(-1.72%)
Aug 16, 2023
2.920
2.980
2.894
2.900
235,917
-0.02(-0.68%)
Aug 15, 2023
2.930
2.960
2.880
2.920
297,628
-0.03(-1.02%)
Aug 14, 2023
2.890
2.960
2.845
2.950
236,037
+0.05(+1.72%)
Aug 11, 2023
2.850
2.950
2.850
2.900
249,976
+0.01(+0.35%)
Aug 10, 2023
2.870
3.020
2.865
2.890
305,197
+0.03(+1.05%)
Aug 09, 2023
2.960
2.960
2.850
2.860
420,035
-0.11(-3.70%)
Aug 08, 2023
2.960
3.010
2.885
2.970
416,060
-0.02(-0.67%)
Aug 07, 2023
3.020
3.060
2.960
2.990
328,788
-0.04(-1.32%)
Aug 04, 2023
3.080
3.120
3.020
3.030
297,694
-0.05(-1.62%)
Aug 03, 2023
3.120
3.165
3.050
3.080
380,461
-0.08(-2.53%)
Aug 02, 2023
3.130
3.175
3.095
3.160
411,193
-0.04(-1.25%)
Aug 01, 2023
3.130
3.210
3.100
3.200
413,005
+0.02(+0.63%)
Jul 31, 2023
3.250
3.270
3.140
3.180
675,278
-0.08(-2.45%)
Jul 28, 2023
3.270
3.305
3.170
3.260
657,558
-0.01(-0.31%)
Jul 27, 2023
3.290
3.300
2.750
3.270
2,001,967
-0.17(-4.94%)
Jul 26, 2023
3.460
3.500
3.395
3.440
637,302
-0.01(-0.29%)
Jul 25, 2023
3.510
3.560
3.420
3.450
500,207
-0.03(-0.86%)
Jul 24, 2023
3.500
3.590
3.440
3.480
781,903
+0.04(+1.16%)
Jul 21, 2023
3.390
3.510
3.330
3.440
843,444
+0.08(+2.38%)
Jul 20, 2023
3.420
3.430
3.290
3.360
804,410
-0.03(-0.88%)
Jul 19, 2023
3.290
3.539
3.250
3.390
2,034,515
+0.41(+13.76%)
Jul 18, 2023
2.910
2.990
2.900
2.980
353,047
+0.07(+2.41%)
Jul 17, 2023
2.860
2.960
2.840
2.910
272,411
+0.02(+0.69%)
Jul 14, 2023
2.970
3.000
2.840
2.890
425,585
-0.12(-3.99%)
Jul 13, 2023
2.920
3.055
2.880
3.010
583,529
+0.13(+4.51%)
Jul 12, 2023
2.830
2.890
2.791
2.880
354,862
+0.12(+4.35%)
Jul 11, 2023
2.790
2.795
2.740
2.760
224,778
-0.02(-0.72%)
Jul 10, 2023
2.680
2.820
2.680
2.780
265,057
+0.04(+1.46%)
Jul 07, 2023
2.600
2.755
2.600
2.740
386,775
+0.13(+4.98%)
Jul 06, 2023
2.720
2.720
2.590
2.610
395,026
-0.14(-5.09%)
Jul 05, 2023
2.875
2.875
2.740
2.750
436,314
-0.11(-3.85%)
Jul 03, 2023
2.830
2.880
2.780
2.860
341,338
+0.07(+2.51%)
Jun 30, 2023
2.700
2.790
2.630
2.790
797,543
+0.15(+5.68%)
Jun 29, 2023
2.600
2.675
2.600
2.640
223,475
+0.03(+1.15%)
Jun 28, 2023
2.530
2.625
2.510
2.610
424,481
+0.07(+2.76%)
Jun 27, 2023
2.630
2.690
2.530
2.540
502,489
-0.09(-3.42%)
Jun 26, 2023
2.750
2.790
2.620
2.630
541,678
-0.15(-5.40%)
Jun 23, 2023
2.780
2.880
2.760
2.780
2,533,113
-0.07(-2.46%)
Jun 22, 2023
2.840
2.870
2.780
2.850
536,602
+0.01(+0.35%)
Jun 21, 2023
2.900
2.930
2.830
2.840
426,030
-0.07(-2.41%)
Jun 20, 2023
2.860
2.940
2.850
2.910
441,943
+0.07(+2.46%)
Jun 16, 2023
2.930
2.965
2.840
2.840
972,357
-0.12(-4.05%)
Jun 15, 2023
2.910
2.980
2.890
2.960
326,555
+0.04(+1.37%)
Jun 14, 2023
2.860
3.020
2.850
2.920
615,367
+0.06(+2.10%)
Jun 13, 2023
2.790
2.880
2.780
2.860
324,982
+0.09(+3.25%)
Jun 12, 2023
2.720
2.780
2.675
2.770
448,681
+0.04(+1.47%)
Jun 09, 2023
2.860
2.890
2.725
2.730
350,589
-0.10(-3.53%)
Jun 08, 2023
2.840
2.880
2.810
2.830
271,784
+0.01(+0.35%)
Jun 07, 2023
2.850
2.930
2.760
2.820
637,054
-0.03(-1.05%)
Jun 06, 2023
2.790
2.930
2.790
2.850
541,093
+0.06(+2.15%)
Jun 05, 2023
2.930
2.930
2.790
2.790
367,574
-0.14(-4.78%)
Jun 02, 2023
2.900
2.960
2.880
2.930
460,172
+0.07(+2.45%)
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.