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
Profire Energy
(NQ:
PFIE
)
1.430
UNCHANGED
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
1.570
1.580
1.520
1.540
185,805
-0.03(-1.91%)
May 30, 2024
1.570
1.630
1.550
1.570
237,044
+0.02(+1.29%)
May 29, 2024
1.550
1.570
1.500
1.550
395,949
+0.03(+1.97%)
May 28, 2024
1.520
1.600
1.515
1.520
230,302
+0.00(+0.00%)
May 24, 2024
1.530
1.551
1.470
1.520
194,024
-0.01(-0.65%)
May 23, 2024
1.450
1.600
1.450
1.530
424,896
+0.09(+6.62%)
May 22, 2024
1.430
1.440
1.380
1.435
203,943
+0.01(+0.35%)
May 21, 2024
1.410
1.450
1.410
1.430
117,650
+0.02(+1.42%)
May 20, 2024
1.400
1.440
1.340
1.410
417,145
+0.03(+2.17%)
May 17, 2024
1.450
1.480
1.380
1.380
277,216
-0.04(-2.82%)
May 16, 2024
1.430
1.440
1.400
1.420
143,860
+0.01(+1.07%)
May 15, 2024
1.390
1.430
1.371
1.405
270,998
+0.03(+2.55%)
May 14, 2024
1.400
1.420
1.340
1.370
528,900
-0.03(-2.14%)
May 13, 2024
1.480
1.495
1.400
1.400
470,462
-0.08(-5.41%)
May 10, 2024
1.530
1.550
1.450
1.480
452,618
-0.06(-4.21%)
May 09, 2024
1.800
1.820
1.330
1.545
1,042,140
-0.37(-19.32%)
May 08, 2024
1.890
1.930
1.870
1.915
199,082
+0.08(+4.64%)
May 07, 2024
1.900
1.980
1.820
1.830
304,030
-0.07(-3.68%)
May 06, 2024
1.810
1.965
1.800
1.900
260,395
+0.12(+6.74%)
May 03, 2024
1.800
1.810
1.770
1.780
144,485
-0.02(-1.11%)
May 02, 2024
1.780
1.840
1.770
1.800
97,499
+0.00(+0.00%)
May 01, 2024
1.800
1.830
1.780
1.800
105,427
-0.01(-0.55%)
Apr 30, 2024
1.830
1.830
1.780
1.810
82,551
+0.00(+0.00%)
Apr 29, 2024
1.770
1.830
1.770
1.810
146,679
+0.02(+1.12%)
Apr 26, 2024
1.840
1.850
1.790
1.790
71,588
-0.01(-0.56%)
Apr 25, 2024
1.820
1.850
1.740
1.800
182,668
-0.05(-2.70%)
Apr 24, 2024
1.870
1.920
1.850
1.850
72,249
-0.02(-1.07%)
Apr 23, 2024
1.770
1.890
1.770
1.870
125,912
+0.11(+6.25%)
Apr 22, 2024
1.780
1.820
1.745
1.760
99,375
+0.00(+0.00%)
Apr 19, 2024
1.840
1.890
1.740
1.760
214,179
-0.09(-4.86%)
Apr 18, 2024
1.770
1.920
1.755
1.850
201,572
+0.11(+6.32%)
Apr 17, 2024
1.810
1.810
1.730
1.740
106,305
-0.06(-3.33%)
Apr 16, 2024
1.870
1.870
1.770
1.800
96,537
-0.06(-3.23%)
Apr 15, 2024
1.880
1.920
1.840
1.860
160,254
+0.01(+0.54%)
Apr 12, 2024
1.920
1.940
1.830
1.850
126,170
-0.01(-0.54%)
Apr 11, 2024
1.900
2.000
1.830
1.860
292,784
-0.01(-0.53%)
Apr 10, 2024
1.840
1.870
1.750
1.870
173,741
+0.03(+1.63%)
Apr 09, 2024
1.850
1.860
1.780
1.840
104,332
-0.01(-0.54%)
Apr 08, 2024
1.800
1.850
1.700
1.850
232,457
+0.03(+1.65%)
Apr 05, 2024
1.840
1.870
1.760
1.820
188,462
-0.03(-1.62%)
Apr 04, 2024
1.940
1.960
1.830
1.850
106,859
-0.10(-5.13%)
Apr 03, 2024
1.870
1.950
1.870
1.950
137,561
+0.07(+3.72%)
Apr 02, 2024
1.860
1.890
1.765
1.880
126,363
+0.02(+1.08%)
Apr 01, 2024
1.880
1.880
1.720
1.860
272,045
+0.01(+0.54%)
Mar 28, 2024
1.920
1.970
1.820
1.850
233,337
-0.06(-3.14%)
Mar 27, 2024
1.960
1.970
1.860
1.910
126,441
-0.05(-2.55%)
Mar 26, 2024
2.000
2.000
1.880
1.960
190,622
-0.02(-1.01%)
Mar 25, 2024
1.880
1.990
1.880
1.980
190,831
+0.11(+5.88%)
Mar 22, 2024
1.930
1.940
1.790
1.870
245,340
-0.03(-1.58%)
Mar 21, 2024
1.740
1.945
1.740
1.900
427,073
+0.14(+7.95%)
Mar 20, 2024
1.800
1.820
1.720
1.760
162,971
-0.04(-2.22%)
Mar 19, 2024
1.880
1.880
1.750
1.800
330,783
+0.00(+0.00%)
Mar 18, 2024
1.700
1.840
1.690
1.800
212,853
+0.14(+8.43%)
Mar 15, 2024
1.750
1.760
1.649
1.660
239,587
-0.09(-5.14%)
Mar 14, 2024
1.770
1.790
1.600
1.750
550,380
+0.07(+4.17%)
Mar 13, 2024
1.620
1.710
1.600
1.680
408,682
+0.08(+5.00%)
Mar 12, 2024
1.460
1.610
1.405
1.600
356,338
+0.17(+11.89%)
Mar 11, 2024
1.460
1.460
1.400
1.430
118,562
+0.05(+3.62%)
Mar 08, 2024
1.400
1.420
1.350
1.380
127,500
-0.04(-2.82%)
Mar 07, 2024
1.440
1.479
1.400
1.420
130,868
-0.02(-1.39%)
Mar 06, 2024
1.510
1.510
1.440
1.440
116,967
-0.04(-2.70%)
Mar 05, 2024
1.490
1.510
1.470
1.480
156,514
-0.01(-0.34%)
Mar 04, 2024
1.500
1.540
1.470
1.485
198,550
+0.01(+0.34%)
Mar 01, 2024
1.480
1.510
1.475
1.480
102,453
+0.00(+0.00%)
Feb 29, 2024
1.480
1.500
1.460
1.480
52,513
+0.03(+2.07%)
Feb 28, 2024
1.450
1.510
1.430
1.450
127,787
+0.01(+0.69%)
Feb 27, 2024
1.460
1.470
1.430
1.440
116,058
-0.01(-0.69%)
Feb 26, 2024
1.430
1.450
1.420
1.450
83,970
+0.02(+1.40%)
Feb 23, 2024
1.470
1.470
1.430
1.430
79,342
-0.04(-2.72%)
Feb 22, 2024
1.450
1.480
1.430
1.470
165,967
-0.01(-0.68%)
Feb 21, 2024
1.520
1.520
1.460
1.480
110,668
-0.05(-3.27%)
Feb 20, 2024
1.440
1.530
1.420
1.530
201,236
+0.09(+6.25%)
Feb 16, 2024
1.420
1.459
1.380
1.440
132,365
+0.01(+0.70%)
Feb 15, 2024
1.390
1.430
1.355
1.430
168,765
+0.05(+3.62%)
Feb 14, 2024
1.390
1.410
1.360
1.380
137,093
+0.00(+0.00%)
Feb 13, 2024
1.360
1.420
1.350
1.380
232,628
-0.03(-2.13%)
Feb 12, 2024
1.440
1.480
1.390
1.410
413,483
-0.05(-3.42%)
Feb 09, 2024
1.470
1.470
1.420
1.460
194,127
+0.00(+0.00%)
Feb 08, 2024
1.460
1.480
1.455
1.460
89,238
-0.01(-0.68%)
Feb 07, 2024
1.520
1.520
1.450
1.470
202,897
-0.02(-1.34%)
Feb 06, 2024
1.500
1.530
1.460
1.490
166,768
+0.00(+0.00%)
Feb 05, 2024
1.530
1.550
1.470
1.490
147,886
-0.07(-4.49%)
Feb 02, 2024
1.580
1.580
1.530
1.560
86,329
-0.02(-1.27%)
Feb 01, 2024
1.540
1.590
1.520
1.580
163,228
+0.04(+2.60%)
Jan 31, 2024
1.570
1.600
1.520
1.540
112,357
-0.05(-3.14%)
Jan 30, 2024
1.580
1.605
1.560
1.590
82,718
+0.00(+0.00%)
Jan 29, 2024
1.560
1.610
1.550
1.590
198,245
-0.01(-0.63%)
Jan 26, 2024
1.590
1.620
1.570
1.600
133,551
+0.02(+1.27%)
Jan 25, 2024
1.600
1.620
1.550
1.580
103,257
-0.02(-1.25%)
Jan 24, 2024
1.590
1.630
1.580
1.600
135,441
+0.03(+1.91%)
Jan 23, 2024
1.540
1.599
1.531
1.570
167,330
+0.04(+2.61%)
Jan 22, 2024
1.500
1.560
1.490
1.530
208,630
+0.01(+0.66%)
Jan 19, 2024
1.500
1.520
1.420
1.520
289,194
+0.02(+1.33%)
Jan 18, 2024
1.550
1.550
1.465
1.500
149,393
-0.03(-1.96%)
Jan 17, 2024
1.560
1.560
1.510
1.530
109,285
-0.01(-0.65%)
Jan 16, 2024
1.540
1.580
1.540
1.540
230,778
-0.01(-0.65%)
Jan 12, 2024
1.590
1.629
1.540
1.550
198,843
-0.03(-1.90%)
Jan 11, 2024
1.580
1.600
1.530
1.580
199,182
+0.01(+0.64%)
Jan 10, 2024
1.540
1.600
1.540
1.570
160,317
+0.02(+1.29%)
Jan 09, 2024
1.530
1.610
1.530
1.550
336,788
-0.08(-4.91%)
Jan 08, 2024
1.670
1.680
1.580
1.630
252,651
-0.04(-2.40%)
Jan 05, 2024
1.760
1.760
1.670
1.670
136,929
-0.07(-4.02%)
Jan 04, 2024
1.770
1.850
1.730
1.740
174,128
-0.03(-1.69%)
Jan 03, 2024
1.760
1.800
1.730
1.770
212,093
-0.01(-0.56%)
Jan 02, 2024
1.830
1.860
1.780
1.780
204,800
-0.03(-1.66%)
Dec 29, 2023
1.820
1.830
1.790
1.810
204,547
+0.01(+0.56%)
Dec 28, 2023
1.790
1.815
1.740
1.800
230,703
+0.03(+1.69%)
Dec 27, 2023
1.780
1.790
1.750
1.770
150,895
-0.01(-0.56%)
Dec 26, 2023
1.810
1.820
1.740
1.780
266,888
+0.01(+0.56%)
Dec 22, 2023
1.700
1.800
1.670
1.770
349,046
+0.08(+4.73%)
Dec 21, 2023
1.650
1.690
1.630
1.690
232,605
+0.07(+4.32%)
Dec 20, 2023
1.630
1.685
1.610
1.620
261,615
-0.03(-1.82%)
Dec 19, 2023
1.560
1.660
1.560
1.650
416,702
+0.08(+5.10%)
Dec 18, 2023
1.590
1.620
1.550
1.570
326,487
+0.04(+2.61%)
Dec 15, 2023
1.600
1.600
1.530
1.530
205,609
-0.08(-4.97%)
Dec 14, 2023
1.520
1.640
1.510
1.610
353,141
+0.09(+5.92%)
Dec 13, 2023
1.480
1.545
1.470
1.520
409,597
+0.02(+1.33%)
Dec 12, 2023
1.510
1.520
1.470
1.500
502,698
+0.00(+0.00%)
Dec 11, 2023
1.490
1.550
1.480
1.500
425,339
+0.00(+0.00%)
Dec 08, 2023
1.490
1.540
1.490
1.500
307,811
+0.01(+0.67%)
Dec 07, 2023
1.490
1.535
1.470
1.490
494,860
-0.01(-0.67%)
Dec 06, 2023
1.530
1.590
1.485
1.500
764,680
-0.08(-5.06%)
Dec 05, 2023
1.650
1.650
1.540
1.580
637,748
-0.09(-5.39%)
Dec 04, 2023
1.680
1.750
1.670
1.670
297,186
-0.06(-3.47%)
Dec 01, 2023
1.670
1.740
1.650
1.730
273,633
+0.06(+3.59%)
Nov 30, 2023
1.700
1.740
1.670
1.670
204,103
-0.03(-1.76%)
Nov 29, 2023
1.730
1.776
1.680
1.700
313,535
-0.04(-2.30%)
Nov 28, 2023
1.730
1.760
1.710
1.740
301,476
+0.00(+0.00%)
Nov 27, 2023
1.700
1.785
1.700
1.740
374,941
+0.01(+0.58%)
Nov 24, 2023
1.660
1.770
1.650
1.730
135,850
+0.05(+2.98%)
Nov 22, 2023
1.680
1.710
1.660
1.680
232,421
-0.01(-0.59%)
Nov 21, 2023
1.690
1.720
1.624
1.690
587,893
-0.02(-1.17%)
Nov 20, 2023
1.830
1.840
1.655
1.710
727,227
-0.11(-6.30%)
Nov 17, 2023
1.820
1.850
1.805
1.825
275,988
+0.00(+0.27%)
Nov 16, 2023
1.870
1.915
1.800
1.820
462,575
-0.05(-2.67%)
Nov 15, 2023
1.960
1.980
1.830
1.870
527,392
-0.07(-3.61%)
Nov 14, 2023
1.950
1.980
1.900
1.940
458,149
+0.06(+3.19%)
Nov 13, 2023
2.010
2.008
1.860
1.880
559,163
-0.14(-6.93%)
Nov 10, 2023
1.930
2.025
1.851
2.020
455,743
+0.19(+10.38%)
Nov 09, 2023
1.880
2.100
1.810
1.830
1,223,726
+0.06(+3.39%)
Nov 08, 2023
1.840
1.840
1.750
1.770
559,052
-0.03(-1.67%)
Nov 07, 2023
1.700
1.800
1.660
1.800
468,355
+0.10(+5.88%)
Nov 06, 2023
1.780
1.830
1.660
1.700
709,707
-0.17(-9.09%)
Nov 03, 2023
1.870
1.940
1.870
1.870
261,975
-0.04(-2.09%)
Nov 02, 2023
1.860
1.920
1.860
1.910
409,069
+0.06(+3.24%)
Nov 01, 2023
1.840
1.890
1.840
1.850
328,745
+0.00(+0.00%)
Oct 31, 2023
1.900
1.910
1.831
1.850
274,426
-0.01(-0.54%)
Oct 30, 2023
1.890
1.960
1.800
1.860
449,765
+0.06(+3.33%)
Oct 27, 2023
1.840
1.880
1.770
1.800
589,768
-0.08(-4.26%)
Oct 26, 2023
1.870
1.955
1.840
1.880
248,581
-0.03(-1.57%)
Oct 25, 2023
2.010
2.010
1.845
1.910
789,146
-0.14(-6.83%)
Oct 24, 2023
2.060
2.100
2.025
2.050
427,231
+0.00(+0.00%)
Oct 23, 2023
2.160
2.160
2.025
2.050
665,484
-0.11(-5.09%)
Oct 20, 2023
2.220
2.250
2.140
2.160
491,830
-0.07(-3.14%)
Oct 19, 2023
2.330
2.330
2.210
2.230
561,290
-0.11(-4.70%)
Oct 18, 2023
2.360
2.470
2.310
2.340
569,333
+0.00(+0.00%)
Oct 17, 2023
2.210
2.380
2.209
2.340
714,422
+0.13(+5.88%)
Oct 16, 2023
2.190
2.290
2.210
2.210
440,569
+0.03(+1.38%)
Oct 13, 2023
2.160
2.290
2.160
2.180
487,875
+0.01(+0.46%)
Oct 12, 2023
2.250
2.260
2.120
2.170
590,787
-0.08(-3.56%)
Oct 11, 2023
2.340
2.340
2.185
2.250
654,079
-0.09(-3.85%)
Oct 10, 2023
2.260
2.390
2.210
2.340
644,841
+0.07(+3.08%)
Oct 09, 2023
2.220
2.370
2.180
2.270
758,912
+0.10(+4.61%)
Oct 06, 2023
2.350
2.400
2.120
2.170
1,007,974
-0.19(-8.05%)
Oct 05, 2023
1.970
2.409
1.870
2.360
1,869,157
+0.31(+15.12%)
Oct 04, 2023
2.730
2.730
1.930
2.050
3,480,770
-0.65(-23.93%)
Oct 03, 2023
2.870
2.870
2.680
2.695
847,159
-0.18(-6.10%)
Oct 02, 2023
2.880
2.990
2.790
2.870
798,362
+0.09(+3.24%)
Sep 29, 2023
3.050
3.080
2.750
2.780
936,017
-0.22(-7.33%)
Sep 28, 2023
2.850
3.150
2.848
3.000
974,994
+0.12(+4.17%)
Sep 27, 2023
2.800
2.960
2.740
2.880
582,826
+0.05(+1.77%)
Sep 26, 2023
2.820
2.990
2.800
2.830
636,636
+0.01(+0.35%)
Sep 25, 2023
2.840
2.850
2.760
2.820
720,352
-0.01(-0.35%)
Sep 22, 2023
2.620
2.900
2.620
2.830
814,300
+0.21(+8.02%)
Sep 21, 2023
3.120
3.120
2.590
2.620
1,974,755
-0.46(-15.07%)
Sep 20, 2023
3.000
3.290
2.950
3.085
1,330,767
+0.15(+5.29%)
Sep 19, 2023
2.820
3.040
2.700
2.930
991,814
+0.10(+3.53%)
Sep 18, 2023
3.090
3.170
2.800
2.830
1,413,863
-0.21(-6.91%)
Sep 15, 2023
3.100
3.100
2.920
3.040
682,057
-0.04(-1.30%)
Sep 14, 2023
2.960
3.090
2.950
3.080
740,146
+0.13(+4.41%)
Sep 13, 2023
3.090
3.100
2.900
2.950
957,995
-0.10(-3.28%)
Sep 12, 2023
3.020
3.200
2.950
3.050
1,294,690
+0.05(+1.67%)
Sep 11, 2023
2.980
3.080
2.870
3.000
1,410,985
+0.09(+3.09%)
Sep 08, 2023
2.870
3.001
2.820
2.910
932,965
+0.10(+3.56%)
Sep 07, 2023
2.560
2.860
2.500
2.810
642,580
+0.14(+5.24%)
Sep 06, 2023
2.950
2.955
2.500
2.670
2,134,802
-0.26(-8.87%)
Sep 05, 2023
2.860
3.010
2.710
2.930
1,515,633
+0.10(+3.53%)
Sep 01, 2023
2.770
2.980
2.770
2.830
1,995,575
+0.15(+5.60%)
Aug 31, 2023
2.830
2.875
2.350
2.680
2,225,901
-0.13(-4.63%)
Aug 30, 2023
2.720
2.930
2.660
2.810
1,634,554
+0.12(+4.46%)
Aug 29, 2023
2.350
2.710
2.350
2.690
1,435,630
+0.36(+15.45%)
Aug 28, 2023
2.350
2.450
2.201
2.330
1,494,529
+0.03(+1.30%)
Aug 25, 2023
2.180
2.610
2.180
2.300
2,066,472
+0.07(+3.14%)
Aug 24, 2023
2.220
2.318
2.150
2.230
752,291
+0.09(+4.21%)
Aug 23, 2023
2.400
2.410
2.081
2.140
1,768,086
-0.16(-6.96%)
Aug 22, 2023
2.030
2.400
1.960
2.300
4,602,514
+0.27(+13.30%)
Aug 21, 2023
1.770
2.120
1.770
2.030
1,355,102
+0.28(+16.00%)
Aug 18, 2023
1.690
1.800
1.690
1.750
99,901
+0.04(+2.34%)
Aug 17, 2023
1.710
1.710
1.631
1.710
172,447
+0.01(+0.59%)
Aug 16, 2023
1.690
1.750
1.663
1.700
117,760
+0.06(+3.66%)
Aug 15, 2023
1.880
1.900
1.620
1.640
300,598
-0.12(-6.82%)
Aug 14, 2023
1.920
2.020
1.690
1.760
1,215,513
-0.02(-1.12%)
Aug 11, 2023
1.650
1.780
1.604
1.780
458,844
+0.19(+11.95%)
Aug 10, 2023
1.700
1.720
1.540
1.590
777,562
+0.05(+3.25%)
Aug 09, 2023
1.520
1.550
1.520
1.540
136,084
+0.00(+0.00%)
Aug 08, 2023
1.400
1.550
1.400
1.540
190,725
+0.12(+8.45%)
Aug 07, 2023
1.380
1.455
1.380
1.420
69,379
+0.01(+0.71%)
Aug 04, 2023
1.350
1.450
1.350
1.410
97,428
+0.08(+6.02%)
Aug 03, 2023
1.380
1.380
1.330
1.330
112,827
-0.07(-5.00%)
Aug 02, 2023
1.380
1.400
1.370
1.400
26,618
+0.01(+1.08%)
Aug 01, 2023
1.400
1.409
1.360
1.385
56,202
-0.01(-1.07%)
Jul 31, 2023
1.350
1.420
1.350
1.400
101,526
+0.05(+3.70%)
Jul 28, 2023
1.360
1.386
1.335
1.350
40,599
+0.04(+3.05%)
Jul 27, 2023
1.360
1.360
1.280
1.310
76,884
-0.01(-0.76%)
Jul 26, 2023
1.400
1.400
1.280
1.320
61,796
-0.01(-0.75%)
Jul 25, 2023
1.380
1.405
1.300
1.330
69,295
-0.05(-3.62%)
Jul 24, 2023
1.420
1.431
1.337
1.380
96,008
-0.04(-2.82%)
Jul 21, 2023
1.420
1.440
1.390
1.420
63,678
+0.00(+0.00%)
Jul 20, 2023
1.440
1.443
1.395
1.420
70,478
+0.02(+1.43%)
Jul 19, 2023
1.400
1.449
1.388
1.400
260,544
+0.01(+0.72%)
Jul 18, 2023
1.330
1.400
1.320
1.390
126,857
+0.06(+4.51%)
Jul 17, 2023
1.350
1.370
1.330
1.330
57,168
-0.02(-1.48%)
Jul 14, 2023
1.310
1.370
1.310
1.350
105,491
+0.04(+3.05%)
Jul 13, 2023
1.270
1.310
1.270
1.310
56,812
+0.04(+3.15%)
Jul 12, 2023
1.290
1.300
1.260
1.270
25,098
+0.01(+0.79%)
Jul 11, 2023
1.260
1.297
1.260
1.260
19,912
+0.00(+0.00%)
Jul 10, 2023
1.260
1.270
1.231
1.260
23,696
+0.01(+0.80%)
Jul 07, 2023
1.260
1.280
1.230
1.250
33,046
-0.01(-0.79%)
Jul 06, 2023
1.230
1.260
1.210
1.260
32,438
+0.02(+1.61%)
Jul 05, 2023
1.220
1.250
1.200
1.240
53,078
+0.02(+1.64%)
Jul 03, 2023
1.190
1.230
1.190
1.220
67,605
-0.01(-0.81%)
Jun 30, 2023
1.232
1.240
1.205
1.230
19,301
-0.01(-0.81%)
Jun 29, 2023
1.220
1.240
1.190
1.240
37,393
+0.02(+1.64%)
Jun 28, 2023
1.200
1.230
1.190
1.220
18,174
+0.01(+1.24%)
Jun 27, 2023
1.190
1.210
1.190
1.205
56,883
+0.03(+2.12%)
Jun 26, 2023
1.200
1.220
1.180
1.180
54,630
-0.04(-3.28%)
Jun 23, 2023
1.215
1.228
1.210
1.220
44,981
-0.02(-1.61%)
Jun 22, 2023
1.210
1.250
1.210
1.240
61,180
+0.00(+0.00%)
Jun 21, 2023
1.200
1.250
1.197
1.240
67,667
+0.00(+0.00%)
Jun 20, 2023
1.220
1.258
1.220
1.240
117,315
-0.04(-3.13%)
Jun 16, 2023
1.200
1.300
1.200
1.280
150,142
+0.08(+6.67%)
Jun 15, 2023
1.220
1.240
1.190
1.200
72,249
-0.03(-2.44%)
Jun 14, 2023
1.240
1.250
1.230
1.230
25,535
+0.00(+0.00%)
Jun 13, 2023
1.240
1.283
1.230
1.230
37,553
-0.01(-0.81%)
Jun 12, 2023
1.220
1.260
1.210
1.240
58,304
-0.02(-1.59%)
Jun 09, 2023
1.350
1.350
1.250
1.260
79,547
-0.06(-4.55%)
Jun 08, 2023
1.350
1.360
1.310
1.320
45,247
-0.02(-1.49%)
Jun 07, 2023
1.290
1.350
1.290
1.340
79,199
+0.05(+3.88%)
Jun 06, 2023
1.290
1.300
1.280
1.290
110,376
+0.00(+0.00%)
Jun 05, 2023
1.290
1.300
1.280
1.290
56,833
+0.03(+1.98%)
Jun 02, 2023
1.240
1.270
1.240
1.265
50,087
+0.02(+2.02%)
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.