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
Asia Pacific Wire & Cable
(NQ:
APWC
)
1.623
+0.073 (+4.71%)
Streaming Delayed Price
Updated: 1:20 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 28, 2021
4.140
4.250
4.020
4.230
79,957
+0.12(+2.92%)
May 27, 2021
4.120
4.180
4.000
4.110
63,964
+0.04(+0.98%)
May 26, 2021
3.580
4.130
3.510
4.070
123,151
+0.49(+13.69%)
May 25, 2021
3.750
3.770
3.520
3.580
39,229
-0.09(-2.45%)
May 24, 2021
3.630
3.790
3.600
3.670
58,370
+0.12(+3.38%)
May 21, 2021
3.340
3.580
3.340
3.550
39,842
+0.18(+5.34%)
May 20, 2021
3.380
3.473
3.280
3.370
64,214
+0.11(+3.37%)
May 19, 2021
3.300
3.340
3.180
3.260
18,983
-0.01(-0.31%)
May 18, 2021
3.380
3.400
3.190
3.270
133,945
-0.10(-2.97%)
May 17, 2021
3.520
3.520
3.310
3.370
57,468
-0.12(-3.44%)
May 14, 2021
3.150
3.500
3.130
3.490
89,685
+0.37(+11.86%)
May 13, 2021
3.200
3.264
3.042
3.120
77,522
-0.09(-2.80%)
May 12, 2021
3.290
3.456
3.160
3.210
36,409
-0.11(-3.31%)
May 11, 2021
3.440
3.550
3.310
3.320
82,333
-0.31(-8.54%)
May 10, 2021
4.030
4.030
3.600
3.630
110,006
-0.42(-10.37%)
May 07, 2021
3.860
4.200
3.700
4.050
321,094
+0.27(+7.14%)
May 06, 2021
3.290
4.100
3.290
3.780
712,326
+0.46(+13.86%)
May 05, 2021
3.080
3.600
3.000
3.320
154,505
+0.17(+5.40%)
May 04, 2021
3.140
3.630
2.910
3.150
362,336
+0.00(+0.00%)
May 03, 2021
3.160
3.330
3.110
3.150
43,502
-0.09(-2.78%)
Apr 30, 2021
3.220
3.360
3.215
3.240
42,300
+0.02(+0.62%)
Apr 29, 2021
3.420
3.640
3.200
3.220
40,483
-0.20(-5.85%)
Apr 28, 2021
3.430
3.590
3.370
3.420
69,929
+0.10(+3.01%)
Apr 27, 2021
3.570
3.660
3.320
3.320
61,278
-0.28(-7.78%)
Apr 26, 2021
3.380
3.839
3.380
3.600
123,721
+0.30(+9.09%)
Apr 23, 2021
3.250
3.400
3.100
3.300
52,700
+0.05(+1.54%)
Apr 22, 2021
3.346
3.360
3.130
3.250
42,753
+0.01(+0.31%)
Apr 21, 2021
3.110
3.440
3.110
3.240
49,317
+0.10(+3.18%)
Apr 20, 2021
3.140
3.150
2.920
3.140
70,047
+0.08(+2.61%)
Apr 19, 2021
2.980
3.270
2.960
3.060
92,021
-0.02(-0.65%)
Apr 16, 2021
3.070
3.250
2.930
3.080
49,800
-0.03(-0.96%)
Apr 15, 2021
3.340
3.410
3.070
3.110
72,496
-0.26(-7.72%)
Apr 14, 2021
3.470
3.600
3.370
3.370
55,290
-0.04(-1.17%)
Apr 13, 2021
3.340
3.680
3.270
3.410
44,927
-0.05(-1.45%)
Apr 12, 2021
3.670
3.860
3.440
3.460
57,739
-0.23(-6.23%)
Apr 09, 2021
3.610
3.900
3.602
3.690
35,000
+0.01(+0.27%)
Apr 08, 2021
3.790
3.950
3.660
3.680
62,396
-0.19(-4.91%)
Apr 07, 2021
4.100
4.110
3.850
3.870
81,544
-0.27(-6.52%)
Apr 06, 2021
3.930
4.260
3.900
4.140
104,818
+0.21(+5.34%)
Apr 05, 2021
3.990
4.160
3.850
3.930
57,580
+0.03(+0.77%)
Apr 01, 2021
4.060
4.130
3.800
3.900
79,200
-0.13(-3.23%)
Mar 31, 2021
3.720
4.100
3.690
4.030
140,108
+0.34(+9.21%)
Mar 30, 2021
3.670
3.780
3.500
3.690
86,122
+0.01(+0.27%)
Mar 29, 2021
3.770
3.830
3.580
3.680
73,046
+0.05(+1.38%)
Mar 26, 2021
3.540
3.809
3.390
3.630
143,900
+0.15(+4.31%)
Mar 25, 2021
3.610
3.610
3.300
3.480
137,900
-0.01(-0.29%)
Mar 24, 2021
3.620
3.880
3.440
3.490
55,941
-0.12(-3.32%)
Mar 23, 2021
4.000
4.050
3.600
3.610
92,042
-0.44(-10.86%)
Mar 22, 2021
4.100
4.299
4.020
4.050
69,557
-0.11(-2.64%)
Mar 19, 2021
4.120
4.440
4.120
4.160
155,700
+0.08(+1.96%)
Mar 18, 2021
4.280
4.360
4.030
4.080
47,767
-0.19(-4.45%)
Mar 17, 2021
4.150
4.450
3.900
4.270
62,706
+0.14(+3.39%)
Mar 16, 2021
4.620
4.660
4.040
4.130
57,686
-0.42(-9.23%)
Mar 15, 2021
4.670
4.690
4.430
4.550
108,757
-0.14(-2.99%)
Mar 12, 2021
4.650
4.855
4.420
4.690
88,200
-0.11(-2.29%)
Mar 11, 2021
4.210
4.800
4.100
4.800
105,257
+0.77(+19.11%)
Mar 10, 2021
4.390
4.390
3.990
4.030
70,329
-0.08(-1.95%)
Mar 09, 2021
3.924
4.180
3.892
4.110
106,021
+0.19(+4.85%)
Mar 08, 2021
4.310
4.470
3.800
3.920
108,282
-0.16(-3.92%)
Mar 05, 2021
4.300
4.490
3.670
4.080
274,300
-0.14(-3.32%)
Mar 04, 2021
5.040
5.290
4.130
4.220
159,994
-0.92(-17.90%)
Mar 03, 2021
5.200
5.400
5.020
5.140
95,526
-0.02(-0.39%)
Mar 02, 2021
5.400
5.510
5.160
5.160
86,993
-0.35(-6.35%)
Mar 01, 2021
5.600
5.820
5.410
5.510
119,291
+0.09(+1.66%)
Feb 26, 2021
5.710
5.760
5.420
5.420
162,900
-0.13(-2.34%)
Feb 25, 2021
5.670
5.850
5.400
5.550
217,344
-0.20(-3.48%)
Feb 24, 2021
5.510
5.980
5.510
5.750
346,183
+0.43(+8.08%)
Feb 23, 2021
5.750
5.980
5.170
5.320
336,569
-0.77(-12.64%)
Feb 22, 2021
6.750
6.760
6.000
6.090
248,231
-0.66(-9.78%)
Feb 19, 2021
6.750
6.980
6.620
6.750
250,300
+0.29(+4.49%)
Feb 18, 2021
6.000
6.590
6.000
6.460
266,412
+0.19(+3.03%)
Feb 17, 2021
6.190
6.270
5.850
6.270
502,207
+0.07(+1.13%)
Feb 16, 2021
6.100
6.630
6.100
6.200
763,589
+0.20(+3.33%)
Feb 12, 2021
5.750
6.358
5.650
6.000
218,300
+0.06(+1.01%)
Feb 11, 2021
6.610
6.700
5.700
5.940
481,344
-0.77(-11.48%)
Feb 10, 2021
7.000
7.158
6.500
6.710
442,758
-0.27(-3.87%)
Feb 09, 2021
7.770
7.917
6.800
6.980
701,583
-0.53(-7.06%)
Feb 08, 2021
7.100
7.650
7.010
7.510
406,780
+0.72(+10.60%)
Feb 05, 2021
7.840
7.840
6.670
6.790
1,124,200
-0.37(-5.17%)
Feb 04, 2021
6.010
7.380
6.010
7.160
1,074,210
+1.25(+21.15%)
Feb 03, 2021
5.140
5.970
5.010
5.910
680,818
+0.87(+17.26%)
Feb 02, 2021
5.410
5.420
4.920
5.040
241,020
-0.32(-5.97%)
Feb 01, 2021
4.910
5.520
4.910
5.360
429,548
+0.47(+9.61%)
Jan 29, 2021
4.410
5.178
4.395
4.890
517,000
+0.37(+8.19%)
Jan 28, 2021
4.500
4.900
4.310
4.520
237,589
-0.10(-2.16%)
Jan 27, 2021
5.030
5.100
4.610
4.620
362,701
-0.56(-10.81%)
Jan 26, 2021
5.220
5.430
5.121
5.180
452,739
-0.28(-5.13%)
Jan 25, 2021
5.430
5.910
5.010
5.460
1,692,830
-0.12(-2.15%)
Jan 22, 2021
4.050
8.800
4.029
5.580
24,401,498
+1.47(+35.77%)
Jan 21, 2021
3.590
4.640
3.240
4.110
1,874,640
+0.51(+14.17%)
Jan 20, 2021
3.740
3.950
3.490
3.600
326,384
-0.12(-3.23%)
Jan 19, 2021
3.780
3.990
3.630
3.720
497,985
+0.03(+0.81%)
Jan 15, 2021
3.620
4.380
3.480
3.690
1,333,800
+0.00(+0.00%)
Jan 14, 2021
3.810
3.980
3.640
3.690
321,720
-0.13(-3.40%)
Jan 13, 2021
3.590
3.960
3.450
3.820
961,425
-0.98(-20.42%)
Jan 12, 2021
2.460
4.830
2.370
4.800
1,576,161
+2.34(+95.12%)
Jan 11, 2021
2.670
2.700
2.410
2.460
267,985
-0.39(-13.68%)
Jan 08, 2021
2.520
2.917
2.300
2.850
1,128,600
+0.44(+18.26%)
Jan 07, 2021
2.230
2.580
2.130
2.410
289,758
+0.17(+7.59%)
Jan 06, 2021
2.400
2.400
2.200
2.240
69,326
-0.06(-2.61%)
Jan 05, 2021
2.300
2.330
2.200
2.300
70,800
+0.05(+2.22%)
Jan 04, 2021
2.330
2.410
2.200
2.250
176,980
+0.03(+1.35%)
Dec 31, 2020
2.220
2.220
2.220
25,285
+0.07(+3.26%)
Dec 30, 2020
2.150
2.186
2.100
2.150
25,285
+0.04(+1.90%)
Dec 29, 2020
2.190
2.190
2.020
2.110
52,945
-0.05(-2.31%)
Dec 28, 2020
2.200
2.260
2.120
2.160
41,744
+0.01(+0.47%)
Dec 24, 2020
2.340
2.340
2.100
2.150
33,100
-0.05(-2.27%)
Dec 23, 2020
2.080
2.220
2.050
2.200
79,904
+0.12(+5.77%)
Dec 22, 2020
2.010
2.160
2.010
2.080
156,385
-0.03(-1.42%)
Dec 21, 2020
2.010
2.120
2.000
2.110
42,812
+0.00(+0.00%)
Dec 18, 2020
2.090
2.190
2.050
2.110
245,200
-0.02(-0.94%)
Dec 17, 2020
2.030
2.130
2.000
2.130
458,790
+0.13(+6.50%)
Dec 16, 2020
2.020
2.070
1.960
2.000
9,125
-0.02(-0.99%)
Dec 15, 2020
2.000
2.110
1.900
2.020
121,298
+0.07(+3.59%)
Dec 14, 2020
2.000
2.050
1.890
1.950
46,727
-0.02(-1.02%)
Dec 11, 2020
2.060
2.070
1.940
1.970
55,000
-0.10(-4.83%)
Dec 10, 2020
2.070
2.110
2.000
2.070
18,642
+0.04(+1.97%)
Dec 09, 2020
2.160
2.190
2.000
2.030
106,462
-0.13(-6.02%)
Dec 08, 2020
2.150
2.200
2.120
2.160
78,932
+0.04(+1.89%)
Dec 07, 2020
2.210
2.260
2.120
2.120
249,940
-0.11(-4.93%)
Dec 04, 2020
2.230
2.410
2.080
2.230
555,200
+0.03(+1.36%)
Dec 03, 2020
2.140
2.240
2.079
2.200
95,720
+0.03(+1.38%)
Dec 02, 2020
2.000
2.220
2.000
2.170
224,443
+0.11(+5.34%)
Dec 01, 2020
2.300
2.320
2.020
2.060
336,192
-0.25(-10.82%)
Nov 30, 2020
2.260
2.340
2.160
2.310
118,029
+0.01(+0.43%)
Nov 27, 2020
2.400
2.500
2.280
2.300
110,100
-0.13(-5.35%)
Nov 25, 2020
2.320
2.430
2.260
2.430
91,600
+0.06(+2.53%)
Nov 24, 2020
2.620
2.900
2.280
2.370
726,741
-0.20(-7.78%)
Nov 23, 2020
2.330
2.610
2.270
2.570
1,610,542
+0.32(+14.22%)
Nov 20, 2020
2.300
2.380
2.150
2.250
402,700
-0.13(-5.46%)
Nov 19, 2020
2.050
2.400
2.000
2.380
1,110,104
+0.26(+12.26%)
Nov 18, 2020
2.200
2.360
2.080
2.120
956,626
-0.18(-7.83%)
Nov 17, 2020
2.070
2.350
1.920
2.300
2,336,223
+0.15(+6.98%)
Nov 16, 2020
1.830
2.330
1.800
2.150
4,498,714
+0.20(+10.26%)
Nov 13, 2020
1.510
2.490
1.440
1.950
29,236,500
+0.65(+49.99%)
Nov 12, 2020
1.350
1.450
1.310
1.300
166,150
-0.08(-5.79%)
Nov 11, 2020
1.510
1.580
1.380
1.380
415,391
-0.15(-9.80%)
Nov 10, 2020
1.390
1.660
1.310
1.530
1,046,887
+0.21(+15.91%)
Nov 09, 2020
1.370
1.380
1.310
1.320
57,360
-0.05(-3.65%)
Nov 06, 2020
1.350
1.400
1.320
1.370
63,200
+0.05(+3.79%)
Nov 05, 2020
1.260
1.380
1.250
1.320
165,165
+0.04(+3.13%)
Nov 04, 2020
1.250
1.370
1.250
1.280
38,688
+0.02(+1.59%)
Nov 03, 2020
1.220
1.321
1.220
1.260
39,639
+0.00(+0.00%)
Nov 02, 2020
1.280
1.320
1.220
1.260
100,916
+0.03(+2.44%)
Oct 30, 2020
1.380
1.400
1.230
1.230
210,400
-0.20(-13.99%)
Oct 29, 2020
1.220
1.480
1.220
1.430
789,365
+0.18(+14.40%)
Oct 28, 2020
1.320
1.390
1.250
1.250
99,125
-0.07(-5.30%)
Oct 27, 2020
1.400
1.400
1.320
1.320
78,679
-0.07(-5.04%)
Oct 26, 2020
1.490
1.490
1.320
1.390
149,237
-0.07(-4.79%)
Oct 23, 2020
1.450
1.550
1.423
1.460
187,200
-0.04(-2.67%)
Oct 22, 2020
1.570
1.600
1.450
1.500
124,338
-0.10(-6.25%)
Oct 21, 2020
1.660
1.710
1.500
1.600
116,991
-0.05(-3.03%)
Oct 20, 2020
1.740
1.740
1.600
1.650
220,507
-0.07(-4.07%)
Oct 19, 2020
1.600
1.870
1.600
1.720
413,953
+0.14(+8.86%)
Oct 16, 2020
1.690
1.693
1.530
1.580
129,500
-0.04(-2.47%)
Oct 15, 2020
1.500
1.730
1.440
1.620
294,804
+0.08(+5.19%)
Oct 14, 2020
1.550
1.590
1.510
1.540
93,150
+0.02(+1.32%)
Oct 13, 2020
1.580
1.600
1.500
1.520
171,057
-0.07(-4.44%)
Oct 12, 2020
1.600
1.630
1.500
1.591
113,151
-0.06(-3.60%)
Oct 09, 2020
1.580
1.670
1.560
1.650
224,500
-0.03(-1.79%)
Oct 08, 2020
1.690
1.810
1.550
1.680
598,892
-0.11(-6.15%)
Oct 07, 2020
2.080
2.260
1.620
1.790
2,516,041
-0.84(-31.94%)
Oct 06, 2020
1.340
2.690
1.340
2.630
8,497,524
+1.29(+96.27%)
Oct 05, 2020
1.260
1.520
1.242
1.340
1,048,850
+0.08(+6.35%)
Oct 02, 2020
1.230
1.280
1.190
1.260
65,600
+0.01(+0.80%)
Oct 01, 2020
1.220
1.260
1.150
1.250
119,050
+0.02(+1.63%)
Sep 30, 2020
1.430
1.430
1.230
1.230
142,352
-0.04(-3.15%)
Sep 29, 2020
1.370
1.450
1.210
1.270
347,592
-0.24(-15.89%)
Sep 28, 2020
1.630
1.680
1.320
1.510
635,718
-0.20(-11.70%)
Sep 25, 2020
1.270
2.240
1.270
1.710
6,617,600
+0.25(+17.12%)
Sep 24, 2020
1.020
2.220
1.020
1.460
9,272,886
+0.40(+37.74%)
Sep 23, 2020
1.010
1.250
1.000
1.060
392,845
+0.03(+2.91%)
Sep 22, 2020
1.020
1.030
1.020
1.030
5,984
+0.00(+0.00%)
Sep 21, 2020
1.050
1.050
1.010
1.030
6,782
-0.05(-4.44%)
Sep 18, 2020
1.040
1.090
1.040
1.078
64,700
+0.05(+4.65%)
Sep 17, 2020
1.040
1.040
1.026
1.030
5,453
-0.00(-0.48%)
Sep 16, 2020
1.020
1.050
1.020
1.035
4,213
+0.01(+1.37%)
Sep 15, 2020
1.025
1.044
1.021
1.021
4,606
+0.00(+0.10%)
Sep 14, 2020
1.010
1.020
1.000
1.020
9,472
-0.00(-0.49%)
Sep 11, 2020
1.060
1.060
1.010
1.025
40,200
-0.04(-3.30%)
Sep 10, 2020
1.030
1.060
1.030
1.060
16,502
+0.02(+1.92%)
Sep 09, 2020
1.040
1.050
1.030
1.040
18,392
-0.01(-0.95%)
Sep 08, 2020
1.020
1.070
1.020
1.050
40,278
+0.02(+2.30%)
Sep 04, 2020
1.027
1.027
0.9947
1.026
29,900
+0.01(+0.63%)
Sep 03, 2020
1.040
1.064
0.9900
1.020
55,322
-0.02(-1.92%)
Sep 02, 2020
1.050
1.070
1.040
1.040
8,965
+0.00(+0.00%)
Sep 01, 2020
1.040
1.040
1.010
1.040
25,730
-0.01(-0.95%)
Aug 31, 2020
1.080
1.080
1.030
1.050
18,985
-0.05(-4.55%)
Aug 28, 2020
1.060
1.100
1.040
1.100
15,300
+0.03(+2.33%)
Aug 27, 2020
1.103
1.110
1.055
1.075
25,217
-0.02(-1.38%)
Aug 26, 2020
1.070
1.180
1.050
1.090
205,992
+0.02(+1.87%)
Aug 25, 2020
1.095
1.118
1.050
1.070
18,206
-0.01(-0.93%)
Aug 24, 2020
1.090
1.130
1.060
1.080
52,338
-0.02(-2.23%)
Aug 21, 2020
1.150
1.155
1.040
1.105
28,100
-0.05(-4.36%)
Aug 20, 2020
1.150
1.160
1.120
1.155
9,612
-0.01(-0.81%)
Aug 19, 2020
1.200
1.200
1.140
1.164
28,738
+0.00(+0.38%)
Aug 18, 2020
1.160
1.170
1.140
1.160
21,604
+0.00(+0.00%)
Aug 17, 2020
1.120
1.220
1.110
1.160
80,099
+0.03(+2.65%)
Aug 14, 2020
1.140
1.150
1.120
1.130
9,200
-0.03(-2.16%)
Aug 13, 2020
1.100
1.180
1.100
1.155
12,880
+0.03(+2.21%)
Aug 12, 2020
1.131
1.140
1.110
1.130
5,867
-0.01(-0.88%)
Aug 11, 2020
1.170
1.190
1.130
1.140
33,572
-0.04(-3.40%)
Aug 10, 2020
1.210
1.210
1.140
1.180
19,347
+0.01(+0.86%)
Aug 07, 2020
1.130
1.180
1.120
1.170
39,700
-0.02(-1.68%)
Aug 06, 2020
1.220
1.230
1.120
1.190
37,825
+0.02(+2.15%)
Aug 05, 2020
1.150
1.203
1.150
1.165
52,367
+0.04(+3.10%)
Aug 04, 2020
1.100
1.140
1.100
1.130
29,443
+0.03(+3.20%)
Aug 03, 2020
1.120
1.132
1.070
1.095
53,450
+0.01(+0.92%)
Jul 31, 2020
1.180
1.205
1.030
1.085
119,400
-0.08(-6.87%)
Jul 30, 2020
1.160
1.210
1.150
1.165
44,520
-0.04(-3.72%)
Jul 29, 2020
1.150
1.240
1.150
1.210
49,730
+0.04(+3.86%)
Jul 28, 2020
1.200
1.205
1.140
1.165
31,209
-0.05(-4.51%)
Jul 27, 2020
1.120
1.240
1.100
1.220
86,377
+0.09(+7.96%)
Jul 24, 2020
1.130
1.180
1.130
1.130
8,500
-0.03(-2.58%)
Jul 23, 2020
1.230
1.232
1.100
1.160
78,233
-0.07(-5.69%)
Jul 22, 2020
1.220
1.260
1.150
1.230
71,361
-0.02(-1.60%)
Jul 21, 2020
1.320
1.340
1.090
1.250
161,897
-0.05(-4.03%)
Jul 20, 2020
1.260
1.350
1.260
1.302
125,277
+0.04(+3.37%)
Jul 17, 2020
1.210
1.300
1.210
1.260
73,500
+0.04(+3.28%)
Jul 16, 2020
1.110
1.320
1.110
1.220
174,445
+0.05(+4.27%)
Jul 15, 2020
1.190
1.230
1.080
1.170
181,892
+0.09(+7.92%)
Jul 14, 2020
1.100
1.110
1.070
1.084
86,509
-0.05(-4.06%)
Jul 13, 2020
1.140
1.270
1.100
1.130
202,062
+0.01(+0.87%)
Jul 10, 2020
1.140
1.230
1.103
1.120
141,900
+0.00(+0.03%)
Jul 09, 2020
1.110
1.190
1.050
1.120
93,570
+0.00(+0.00%)
Jul 08, 2020
1.020
1.130
1.020
1.120
195,541
+0.09(+8.74%)
Jul 07, 2020
1.070
1.090
1.030
1.030
31,904
-0.05(-4.63%)
Jul 06, 2020
1.170
1.170
1.020
1.080
68,662
+0.01(+0.93%)
Jul 02, 2020
1.030
1.120
1.010
1.070
97,200
+0.02(+1.90%)
Jul 01, 2020
1.080
1.130
1.010
1.050
204,886
-0.10(-8.70%)
Jun 30, 2020
1.040
1.500
1.000
1.150
1,703,861
+0.13(+12.75%)
Jun 29, 2020
0.9900
1.090
0.9700
1.020
147,873
+0.04(+4.08%)
Jun 26, 2020
0.9700
1.050
0.9600
0.9800
108,800
-0.03(-2.97%)
Jun 25, 2020
0.9900
1.170
0.9800
1.010
301,295
+0.03(+3.06%)
Jun 24, 2020
0.9700
1.010
0.9600
0.9800
34,257
-0.02(-2.00%)
Jun 23, 2020
0.9600
1.030
0.9600
1.000
89,555
+0.03(+3.09%)
Jun 22, 2020
1.040
1.060
0.9700
0.9700
55,526
-0.05(-4.90%)
Jun 19, 2020
1.020
1.070
0.9700
1.020
73,900
-0.02(-1.69%)
Jun 18, 2020
1.230
1.230
1.000
1.038
286,253
-0.08(-7.37%)
Jun 17, 2020
1.070
1.580
1.010
1.120
1,026,541
+0.07(+6.67%)
Jun 16, 2020
1.040
1.100
1.000
1.050
72,401
+0.05(+5.11%)
Jun 15, 2020
0.9917
1.060
0.9917
0.9990
40,314
-0.05(-4.85%)
Jun 12, 2020
1.060
1.140
1.010
1.050
27,900
-0.05(-4.12%)
Jun 11, 2020
1.177
1.189
1.000
1.095
79,490
-0.08(-7.20%)
Jun 10, 2020
1.050
1.280
1.000
1.180
149,117
+0.18(+18.00%)
Jun 09, 2020
1.000
1.000
0.9900
1.000
9,099
+0.00(+0.01%)
Jun 08, 2020
0.9900
1.050
0.9900
0.9999
18,765
+0.01(+1.51%)
Jun 05, 2020
0.9850
1.000
0.9850
0.9850
8,500
-0.02(-1.50%)
Jun 04, 2020
0.9900
1.000
0.9900
1.000
5,595
+0.01(+0.50%)
Jun 03, 2020
0.9900
1.000
0.9899
0.9950
8,219
+0.01(+0.51%)
Jun 02, 2020
0.9881
0.9900
0.9875
0.9900
1,926
+0.00(+0.01%)
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.