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
Cresud Sacif ADR
(NQ:
CRESY
)
9.900
-0.050 (-0.50%)
Streaming Delayed Price
Updated: 4:00 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
6.401
6.440
5.926
6.055
203,622
-0.34(-5.27%)
May 27, 2022
6.228
6.479
6.125
6.392
155,542
+0.23(+3.79%)
May 26, 2022
6.133
6.323
6.047
6.159
171,062
+0.12(+2.00%)
May 25, 2022
5.865
6.073
5.813
6.038
88,592
+0.20(+3.40%)
May 24, 2022
5.822
5.969
5.671
5.839
250,943
+0.09(+1.50%)
May 23, 2022
5.528
5.818
5.407
5.753
153,773
+0.36(+6.73%)
May 20, 2022
5.528
5.632
5.295
5.390
147,683
-0.16(-2.80%)
May 19, 2022
5.615
5.744
5.494
5.546
179,779
-0.09(-1.53%)
May 18, 2022
5.874
5.874
5.615
5.632
211,459
-0.24(-4.12%)
May 17, 2022
5.848
6.047
5.822
5.874
295,575
+0.13(+2.26%)
May 16, 2022
5.537
5.995
5.537
5.744
264,344
+0.25(+4.56%)
May 13, 2022
5.235
5.563
5.209
5.494
229,365
+0.24(+4.61%)
May 12, 2022
5.243
5.416
5.114
5.252
224,225
-0.10(-1.78%)
May 11, 2022
5.356
5.692
5.243
5.347
388,256
-0.01(-0.16%)
May 10, 2022
5.278
5.381
5.093
5.356
348,212
+0.10(+1.97%)
May 09, 2022
5.658
5.658
5.217
5.252
526,384
-0.51(-8.85%)
May 06, 2022
5.960
6.012
5.667
5.762
376,318
-0.28(-4.58%)
May 05, 2022
6.306
6.404
5.960
6.038
221,962
-0.34(-5.28%)
May 04, 2022
6.392
6.479
6.055
6.375
249,245
-0.03(-0.54%)
May 03, 2022
6.288
6.607
6.284
6.409
158,610
+0.08(+1.23%)
May 02, 2022
6.859
6.859
6.176
6.332
347,349
-0.45(-6.62%)
Apr 29, 2022
7.152
7.221
6.738
6.781
129,810
-0.32(-4.50%)
Apr 28, 2022
7.057
7.187
6.833
7.100
106,472
+0.15(+2.11%)
Apr 27, 2022
6.893
7.075
6.738
6.954
169,553
+0.10(+1.39%)
Apr 26, 2022
7.092
7.904
6.824
6.859
285,432
-0.15(-2.10%)
Apr 25, 2022
6.928
7.092
6.738
7.005
319,272
-0.20(-2.76%)
Apr 22, 2022
7.627
7.826
7.161
7.204
285,371
-0.42(-5.55%)
Apr 21, 2022
8.379
8.455
7.558
7.627
438,304
-0.75(-8.97%)
Apr 20, 2022
8.197
8.413
7.705
8.379
516,798
+0.49(+6.24%)
Apr 19, 2022
8.163
8.465
7.722
7.886
483,602
-0.29(-3.49%)
Apr 18, 2022
8.111
8.426
8.042
8.172
424,198
+0.18(+2.27%)
Apr 14, 2022
7.688
8.070
7.455
7.990
387,239
+0.23(+3.01%)
Apr 13, 2022
7.273
7.774
7.144
7.757
398,042
+0.67(+9.38%)
Apr 12, 2022
7.144
7.290
7.072
7.092
127,064
+0.01(+0.12%)
Apr 11, 2022
7.342
7.498
6.971
7.083
286,599
-0.17(-2.38%)
Apr 08, 2022
6.910
7.342
6.910
7.256
256,585
+0.40(+5.79%)
Apr 07, 2022
6.755
6.867
6.593
6.859
84,599
+0.11(+1.66%)
Apr 06, 2022
6.902
6.915
6.530
6.746
128,419
-0.03(-0.51%)
Apr 05, 2022
6.928
7.162
6.772
6.781
143,823
-0.22(-3.21%)
Apr 04, 2022
7.135
7.342
6.971
7.005
167,892
-0.23(-3.22%)
Apr 01, 2022
7.049
7.308
7.040
7.239
131,950
+0.16(+2.20%)
Mar 31, 2022
6.988
7.212
6.988
7.083
121,222
+0.10(+1.49%)
Mar 30, 2022
6.841
7.040
6.815
6.980
81,773
+0.12(+1.76%)
Mar 29, 2022
7.014
7.230
6.694
6.859
311,514
-0.39(-5.36%)
Mar 28, 2022
7.420
7.420
7.066
7.247
175,420
-0.08(-1.06%)
Mar 25, 2022
7.360
7.593
6.859
7.325
386,709
+0.04(+0.59%)
Mar 24, 2022
6.694
7.328
6.643
7.282
410,695
+0.67(+10.20%)
Mar 23, 2022
6.789
6.809
6.556
6.608
193,726
-0.04(-0.65%)
Mar 22, 2022
6.772
6.867
6.504
6.651
206,794
-0.22(-3.14%)
Mar 21, 2022
6.694
7.007
6.694
6.867
206,705
+0.16(+2.45%)
Mar 18, 2022
6.720
6.807
6.603
6.703
220,406
+0.10(+1.57%)
Mar 17, 2022
6.176
6.634
6.116
6.599
284,040
+0.42(+6.85%)
Mar 16, 2022
6.219
6.383
5.978
6.176
218,700
+0.04(+0.70%)
Mar 15, 2022
6.332
6.358
6.077
6.133
209,620
-0.20(-3.14%)
Mar 14, 2022
6.772
6.772
6.254
6.332
280,575
-0.43(-6.39%)
Mar 11, 2022
6.910
7.083
6.651
6.764
231,813
-0.15(-2.13%)
Mar 10, 2022
6.271
6.954
6.193
6.910
363,213
+0.63(+10.04%)
Mar 09, 2022
6.470
6.643
6.150
6.280
293,199
-0.09(-1.36%)
Mar 08, 2022
6.954
7.100
6.314
6.366
674,631
-0.54(-7.88%)
Mar 07, 2022
8.120
8.120
6.747
6.910
1,290,229
-0.57(-7.62%)
Mar 04, 2022
6.435
7.489
6.401
7.481
1,184,312
+1.17(+18.47%)
Mar 03, 2022
5.891
6.314
5.895
6.314
497,493
+0.49(+8.46%)
Mar 02, 2022
5.822
5.908
5.597
5.822
226,283
+0.07(+1.20%)
Mar 01, 2022
5.675
5.900
5.494
5.753
185,325
+0.11(+1.99%)
Feb 28, 2022
5.675
5.831
5.485
5.641
233,443
+0.11(+2.03%)
Feb 25, 2022
5.286
5.641
5.390
5.528
282,802
+0.29(+5.44%)
Feb 24, 2022
5.001
5.330
4.794
5.243
183,377
+0.20(+3.94%)
Feb 23, 2022
5.243
5.269
5.010
5.045
96,038
-0.14(-2.67%)
Feb 22, 2022
4.967
5.347
4.785
5.183
385,983
+0.20(+3.99%)
Feb 18, 2022
4.984
0
-0.07(-1.37%)
Feb 17, 2022
5.010
5.096
4.932
5.053
153,961
+0.01(+0.17%)
Feb 16, 2022
4.932
5.053
4.855
5.045
94,690
+0.11(+2.28%)
Feb 15, 2022
4.915
4.932
4.803
4.932
71,347
+0.10(+2.15%)
Feb 14, 2022
4.708
4.872
4.526
4.829
76,525
+0.09(+1.82%)
Feb 11, 2022
4.924
4.924
4.656
4.742
88,346
-0.03(-0.54%)
Feb 10, 2022
4.518
4.967
4.511
4.768
242,970
+0.05(+1.10%)
Feb 09, 2022
4.595
4.811
4.509
4.716
147,216
+0.14(+3.02%)
Feb 08, 2022
4.578
4.595
4.379
4.578
189,478
-0.01(-0.19%)
Feb 07, 2022
4.431
4.604
4.336
4.587
120,200
+0.19(+4.32%)
Feb 04, 2022
4.215
4.440
4.215
4.397
66,262
+0.02(+0.39%)
Feb 03, 2022
4.388
4.440
4.274
4.379
70,405
-0.01(-0.20%)
Feb 02, 2022
4.345
4.440
4.315
4.388
40,255
-0.01(-0.20%)
Feb 01, 2022
4.388
4.449
4.319
4.397
67,576
+0.01(+0.20%)
Jan 31, 2022
4.371
4.431
4.388
136,517
+0.03(+0.79%)
Jan 28, 2022
4.181
4.379
4.155
4.354
124,425
+0.22(+5.22%)
Jan 27, 2022
4.224
4.284
3.948
4.138
184,666
-0.09(-2.04%)
Jan 26, 2022
4.241
4.345
4.103
4.224
113,679
-0.04(-1.01%)
Jan 25, 2022
4.276
4.336
4.034
4.267
69,193
+0.08(+1.86%)
Jan 24, 2022
4.086
4.224
3.939
4.189
281,406
+0.02(+0.41%)
Jan 21, 2022
4.302
4.302
4.077
4.172
166,320
-0.15(-3.40%)
Jan 20, 2022
4.319
4.431
4.224
4.319
129,763
+0.03(+0.60%)
Jan 19, 2022
4.302
4.310
4.198
4.293
115,603
+0.03(+0.81%)
Jan 18, 2022
4.181
4.293
4.146
4.259
162,111
-0.04(-1.00%)
Jan 14, 2022
4.302
0
+0.12(+2.89%)
Jan 13, 2022
4.233
4.371
4.152
4.181
94,952
-0.04(-1.02%)
Jan 12, 2022
4.146
4.233
4.105
4.224
68,148
+0.12(+2.95%)
Jan 11, 2022
4.060
4.129
4.025
4.103
53,148
+0.05(+1.28%)
Jan 10, 2022
4.008
4.060
3.948
4.051
63,610
+0.04(+1.08%)
Jan 07, 2022
3.948
4.086
3.948
4.008
33,315
+0.03(+0.87%)
Jan 06, 2022
4.155
4.164
3.939
3.973
54,736
-0.02(-0.43%)
Jan 05, 2022
4.233
4.233
3.991
3.991
84,837
-0.22(-5.13%)
Jan 04, 2022
4.138
4.233
4.112
4.207
55,319
+0.11(+2.74%)
Jan 03, 2022
4.060
4.207
4.060
4.094
61,800
+0.02(+0.42%)
Dec 31, 2021
4.129
4.172
4.077
4.077
49,731
-0.04(-1.05%)
Dec 30, 2021
3.982
4.207
3.982
4.120
135,073
+0.15(+3.70%)
Dec 29, 2021
4.086
4.129
3.973
3.973
97,519
-0.09(-2.13%)
Dec 28, 2021
4.060
4.181
4.008
4.060
82,490
-0.01(-0.32%)
Dec 27, 2021
4.086
4.172
4.043
4.073
147,141
-0.03(-0.74%)
Dec 23, 2021
4.172
4.233
4.103
4.103
74,408
-0.05(-1.25%)
Dec 22, 2021
4.051
4.164
4.017
4.155
79,957
+0.15(+3.66%)
Dec 21, 2021
4.094
4.146
3.948
4.008
76,460
+0.02(+0.43%)
Dec 20, 2021
3.991
4.060
3.935
3.991
156,690
-0.08(-1.91%)
Dec 17, 2021
4.025
4.146
3.965
4.069
68,057
+0.03(+0.86%)
Dec 16, 2021
4.025
4.081
3.999
4.034
99,074
+0.02(+0.43%)
Dec 15, 2021
4.086
4.125
3.948
4.017
151,937
-0.10(-2.31%)
Dec 14, 2021
4.276
4.304
4.069
4.112
241,898
-0.21(-4.80%)
Dec 13, 2021
4.276
4.345
4.146
4.319
286,821
-0.15(-3.29%)
Dec 10, 2021
4.362
4.466
4.284
4.466
125,421
+0.15(+3.40%)
Dec 09, 2021
4.336
4.388
4.215
4.319
96,449
-0.04(-0.99%)
Dec 08, 2021
4.241
4.423
4.224
4.362
78,689
+0.11(+2.64%)
Dec 07, 2021
4.224
4.253
4.164
4.250
78,540
+0.16(+3.80%)
Dec 06, 2021
3.982
4.154
3.913
4.094
126,428
+0.15(+3.72%)
Dec 03, 2021
4.008
4.094
3.888
3.948
140,465
-0.12(-2.97%)
Dec 02, 2021
4.172
4.172
3.913
4.069
84,764
+0.13(+3.29%)
Dec 01, 2021
3.904
4.056
3.844
3.939
183,426
+0.10(+2.70%)
Nov 30, 2021
3.878
3.887
3.688
3.835
295,852
-0.04(-1.11%)
Nov 29, 2021
3.956
4.017
3.853
3.878
181,468
+0.00(+0.00%)
Nov 26, 2021
3.887
4.008
3.699
3.878
239,246
-0.09(-2.18%)
Nov 24, 2021
3.913
3.965
3.853
3.965
77,688
+0.06(+1.55%)
Nov 23, 2021
3.887
3.948
3.853
3.904
102,221
+0.03(+0.89%)
Nov 22, 2021
3.982
3.982
3.758
3.870
273,015
-0.06(-1.54%)
Nov 19, 2021
4.155
4.267
3.861
3.930
421,993
-0.29(-6.95%)
Nov 18, 2021
4.259
4.240
4.060
4.224
247,359
-0.03(-0.81%)
Nov 17, 2021
4.405
4.405
4.189
4.259
173,709
-0.07(-1.60%)
Nov 16, 2021
4.414
4.414
4.284
4.328
195,189
-0.03(-0.79%)
Nov 15, 2021
4.466
4.517
4.319
4.362
169,290
-0.07(-1.56%)
Nov 12, 2021
4.423
4.440
4.310
4.431
244,716
+0.03(+0.59%)
Nov 11, 2021
4.526
4.526
4.362
4.405
114,400
-0.05(-1.16%)
Nov 10, 2021
4.561
4.457
238,508
-0.08(-1.71%)
Nov 09, 2021
4.492
4.565
4.492
4.535
77,436
+0.05(+1.16%)
Nov 08, 2021
4.578
4.647
4.483
4.483
151,239
-0.07(-1.52%)
Nov 05, 2021
4.474
4.587
4.447
4.552
160,065
+0.10(+2.33%)
Nov 04, 2021
4.544
4.561
4.405
4.449
156,422
-0.10(-2.09%)
Nov 03, 2021
4.561
4.578
4.492
4.544
80,082
+0.01(+0.19%)
Nov 02, 2021
4.578
4.578
4.535
4.535
88,229
-0.06(-1.32%)
Nov 01, 2021
4.570
4.682
4.578
4.595
108,742
+0.02(+0.38%)
Oct 29, 2021
4.725
4.725
4.526
4.578
170,988
-0.16(-3.46%)
Oct 28, 2021
4.794
4.837
4.699
4.742
122,965
-0.03(-0.54%)
Oct 27, 2021
4.829
4.855
4.760
4.768
96,246
-0.04(-0.90%)
Oct 26, 2021
4.829
4.811
90,728
-0.03(-0.54%)
Oct 25, 2021
4.846
4.967
4.811
4.837
139,864
-0.03(-0.71%)
Oct 22, 2021
5.010
5.010
4.811
4.872
105,092
-0.13(-2.59%)
Oct 21, 2021
5.036
5.105
4.967
5.001
137,782
-0.05(-1.03%)
Oct 20, 2021
4.924
5.096
4.880
5.053
203,197
+0.16(+3.36%)
Oct 19, 2021
4.958
4.969
4.846
4.889
120,741
-0.01(-0.18%)
Oct 18, 2021
4.837
4.915
4.803
4.898
187,077
+0.08(+1.61%)
Oct 15, 2021
4.777
4.863
4.699
4.820
110,763
+0.12(+2.57%)
Oct 14, 2021
4.449
4.708
4.405
4.699
236,518
+0.35(+7.94%)
Oct 13, 2021
4.570
4.570
4.328
4.354
73,051
-0.15(-3.26%)
Oct 12, 2021
4.518
4.561
4.457
4.500
80,528
+0.03(+0.58%)
Oct 11, 2021
4.310
4.620
4.310
4.474
156,900
+0.12(+2.78%)
Oct 08, 2021
4.284
4.414
4.284
4.354
65,724
+0.03(+0.80%)
Oct 07, 2021
4.284
4.336
4.215
4.319
134,135
-0.01(-0.20%)
Oct 06, 2021
4.354
4.388
4.241
4.328
118,685
-0.12(-2.72%)
Oct 05, 2021
4.397
4.561
4.388
4.449
143,376
-0.01(-0.19%)
Oct 04, 2021
4.302
4.466
4.284
4.457
150,446
+0.20(+4.67%)
Oct 01, 2021
4.250
4.345
4.241
4.259
109,228
+0.05(+1.23%)
Sep 30, 2021
4.189
4.280
4.129
4.207
218,019
+0.01(+0.21%)
Sep 29, 2021
4.293
4.293
4.129
4.198
160,466
-0.03(-0.82%)
Sep 28, 2021
4.293
4.474
4.233
4.233
144,349
-0.15(-3.35%)
Sep 27, 2021
4.241
4.379
4.189
4.379
122,336
+0.14(+3.26%)
Sep 24, 2021
4.319
4.379
4.189
4.241
106,789
-0.12(-2.77%)
Sep 23, 2021
4.319
4.420
4.276
4.362
126,801
+0.07(+1.61%)
Sep 22, 2021
4.284
4.388
4.267
4.293
146,082
+0.03(+0.81%)
Sep 21, 2021
4.233
4.395
4.164
4.259
118,700
+0.06(+1.44%)
Sep 20, 2021
4.379
4.379
4.120
4.198
297,683
-0.29(-6.36%)
Sep 17, 2021
4.906
4.906
4.466
4.483
301,507
-0.24(-5.12%)
Sep 16, 2021
4.941
4.941
4.621
4.725
189,371
+0.01(+0.18%)
Sep 15, 2021
4.967
4.998
4.647
4.716
248,397
+0.00(+0.00%)
Sep 14, 2021
4.880
4.906
4.673
4.716
136,164
-0.11(-2.33%)
Sep 13, 2021
5.010
5.010
4.729
4.829
201,625
+0.22(+4.88%)
Sep 10, 2021
4.846
4.855
4.544
4.604
123,872
-0.17(-3.62%)
Sep 09, 2021
4.863
4.949
4.777
4.777
69,128
-0.10(-2.12%)
Sep 08, 2021
5.045
5.079
4.777
4.880
143,556
-0.20(-3.91%)
Sep 07, 2021
4.846
5.122
4.777
5.079
138,542
+0.23(+4.81%)
Sep 03, 2021
4.941
4.993
4.820
4.846
48,599
-0.08(-1.58%)
Sep 02, 2021
4.975
5.071
4.924
4.924
51,357
-0.02(-0.35%)
Sep 01, 2021
5.036
5.112
4.916
4.941
59,579
-0.09(-1.72%)
Aug 31, 2021
5.131
5.226
4.932
5.027
132,136
-0.09(-1.69%)
Aug 30, 2021
4.924
5.140
4.794
5.114
263,405
+0.22(+4.41%)
Aug 27, 2021
4.742
4.917
4.742
4.898
177,815
+0.16(+3.28%)
Aug 26, 2021
4.785
4.829
4.657
4.742
79,374
+0.00(+0.00%)
Aug 25, 2021
4.855
4.880
4.716
4.742
163,094
-0.10(-2.14%)
Aug 24, 2021
4.716
4.898
4.682
4.846
112,762
+0.17(+3.70%)
Aug 23, 2021
4.647
4.699
4.604
4.673
197,060
+0.08(+1.69%)
Aug 20, 2021
4.535
4.738
4.466
4.595
155,298
+0.16(+3.70%)
Aug 19, 2021
4.595
4.682
4.428
4.431
431,205
-0.28(-5.87%)
Aug 18, 2021
4.846
4.932
4.665
4.708
200,415
-0.16(-3.37%)
Aug 17, 2021
4.967
4.967
4.656
4.872
188,546
-0.10(-2.08%)
Aug 16, 2021
5.053
5.088
4.967
4.975
58,474
-0.11(-2.21%)
Aug 13, 2021
5.200
5.261
5.053
5.088
80,485
-0.14(-2.64%)
Aug 12, 2021
5.062
5.338
4.924
5.226
294,132
+0.15(+2.89%)
Aug 11, 2021
5.200
5.200
5.045
5.079
190,168
-0.12(-2.33%)
Aug 10, 2021
5.183
5.286
5.105
5.200
55,738
+0.02(+0.33%)
Aug 09, 2021
5.304
5.356
5.114
5.183
116,105
-0.12(-2.28%)
Aug 06, 2021
5.451
5.451
5.209
5.304
120,670
-0.08(-1.44%)
Aug 05, 2021
5.416
5.468
5.373
5.381
73,244
+0.03(+0.48%)
Aug 04, 2021
5.364
5.365
5.278
5.356
48,793
+0.01(+0.16%)
Aug 03, 2021
5.502
5.606
5.269
5.347
116,049
-0.14(-2.52%)
Aug 02, 2021
5.485
5.563
5.442
5.485
86,418
+0.05(+0.95%)
Jul 30, 2021
5.606
5.619
5.364
5.433
88,498
-0.14(-2.48%)
Jul 29, 2021
5.572
5.606
5.485
5.572
95,908
+0.10(+1.90%)
Jul 28, 2021
5.425
5.545
5.269
5.468
130,383
+0.13(+2.43%)
Jul 27, 2021
5.511
5.528
5.269
5.338
89,584
-0.19(-3.44%)
Jul 26, 2021
5.433
5.658
5.433
5.528
109,532
+0.04(+0.79%)
Jul 23, 2021
5.675
5.675
5.480
5.485
49,168
-0.13(-2.31%)
Jul 22, 2021
5.615
5.710
5.511
5.615
219,879
+0.08(+1.40%)
Jul 21, 2021
5.278
5.546
5.278
5.537
106,991
+0.29(+5.60%)
Jul 20, 2021
5.157
5.295
5.062
5.243
113,105
+0.18(+3.58%)
Jul 19, 2021
5.226
5.304
4.872
5.062
439,529
-0.39(-7.13%)
Jul 16, 2021
5.597
5.597
5.451
5.451
81,408
-0.15(-2.62%)
Jul 15, 2021
5.623
5.718
5.520
5.597
59,357
-0.10(-1.82%)
Jul 14, 2021
5.865
5.908
5.580
5.701
144,871
-0.10(-1.79%)
Jul 13, 2021
5.615
5.831
5.554
5.805
153,490
+0.14(+2.44%)
Jul 12, 2021
5.796
5.822
5.625
5.667
69,542
-0.20(-3.39%)
Jul 09, 2021
5.667
5.917
5.615
5.865
264,211
+0.25(+4.46%)
Jul 08, 2021
5.312
5.641
5.312
5.615
105,876
+0.13(+2.36%)
Jul 07, 2021
5.494
5.563
5.252
5.485
228,590
-0.03(-0.47%)
Jul 06, 2021
5.701
5.701
5.390
5.511
254,955
-0.13(-2.30%)
Jul 02, 2021
5.347
5.701
5.252
5.641
255,169
+0.29(+5.32%)
Jul 01, 2021
5.226
5.407
5.226
5.356
189,043
+0.19(+3.68%)
Jun 30, 2021
5.096
5.191
4.924
5.166
476,943
+0.06(+1.18%)
Jun 29, 2021
5.010
5.140
4.880
5.105
234,782
+0.08(+1.55%)
Jun 28, 2021
5.278
5.305
5.010
5.027
239,874
-0.22(-4.28%)
Jun 25, 2021
5.425
5.511
5.183
5.252
190,057
-0.16(-3.03%)
Jun 24, 2021
5.433
5.546
5.390
5.416
75,803
+0.01(+0.16%)
Jun 23, 2021
5.373
5.485
5.304
5.407
101,158
+0.05(+0.97%)
Jun 22, 2021
5.425
5.433
5.209
5.356
174,448
-0.02(-0.32%)
Jun 21, 2021
5.476
5.485
5.312
5.373
127,989
-0.03(-0.64%)
Jun 18, 2021
5.451
5.511
5.364
5.407
131,695
-0.13(-2.34%)
Jun 17, 2021
5.891
5.908
5.476
5.537
383,799
-0.41(-6.97%)
Jun 16, 2021
5.986
6.077
5.865
5.952
123,959
-0.04(-0.72%)
Jun 15, 2021
6.193
6.241
5.857
5.995
180,804
-0.17(-2.80%)
Jun 14, 2021
6.133
6.219
6.090
6.168
126,611
+0.07(+1.13%)
Jun 11, 2021
6.211
6.219
5.986
6.098
143,555
-0.10(-1.53%)
Jun 10, 2021
6.254
6.435
6.098
6.193
154,724
-0.06(-0.97%)
Jun 09, 2021
6.064
6.349
6.064
6.254
280,381
+0.21(+3.43%)
Jun 08, 2021
6.306
6.306
5.969
6.047
309,955
-0.25(-3.98%)
Jun 07, 2021
5.908
6.297
5.895
6.297
322,881
+0.43(+7.36%)
Jun 04, 2021
6.090
6.124
5.727
5.865
226,928
-0.14(-2.30%)
Jun 03, 2021
5.770
6.081
5.718
6.003
408,465
+0.27(+4.67%)
Jun 02, 2021
5.597
5.779
5.528
5.736
271,475
+0.20(+3.59%)
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.