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
Republic First Bancorp Inc
(NQ:
FRBK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 22, 2023
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, 2023
1.310
1.350
1.260
1.320
848,876
-0.00(-0.38%)
May 30, 2023
1.480
1.490
1.290
1.325
587,199
-0.16(-10.47%)
May 26, 2023
1.500
1.500
1.450
1.480
522,454
-0.01(-0.67%)
May 25, 2023
1.460
1.500
1.430
1.490
790,445
+0.01(+0.68%)
May 24, 2023
1.530
1.534
1.450
1.480
749,029
-0.05(-3.27%)
May 23, 2023
1.380
1.550
1.320
1.530
1,406,050
+0.21(+15.91%)
May 22, 2023
1.250
1.340
1.210
1.320
762,691
+0.04(+3.13%)
May 19, 2023
1.320
1.380
1.230
1.280
1,188,496
+0.02(+1.59%)
May 18, 2023
1.100
1.260
1.100
1.260
1,349,681
+0.15(+13.51%)
May 17, 2023
1.070
1.110
1.030
1.110
1,156,651
+0.08(+7.77%)
May 16, 2023
1.040
1.110
1.000
1.030
918,123
+0.01(+0.98%)
May 15, 2023
1.000
1.105
0.9671
1.020
1,277,278
+0.02(+2.00%)
May 12, 2023
0.8800
1.030
0.8300
1.000
1,256,511
+0.15(+17.92%)
May 11, 2023
0.7700
0.8787
0.7510
0.8480
988,628
+0.09(+12.18%)
May 10, 2023
0.7787
0.7847
0.7400
0.7559
567,032
+0.00(+0.01%)
May 09, 2023
0.7635
0.8066
0.7000
0.7558
858,859
-0.01(-1.01%)
May 08, 2023
0.7700
0.8894
0.7400
0.7635
1,972,873
+0.06(+9.07%)
May 05, 2023
0.7800
0.7800
0.6977
0.7000
2,248,114
+0.00(+0.03%)
May 04, 2023
0.7700
0.7700
0.6241
0.6998
2,087,221
-0.05(-7.02%)
May 03, 2023
0.9300
0.9300
0.6502
0.7526
4,397,439
-0.13(-14.48%)
May 02, 2023
1.070
1.080
0.8800
0.8800
2,924,055
-0.21(-19.27%)
May 01, 2023
1.200
1.220
0.9750
1.090
3,280,038
-0.14(-11.38%)
Apr 28, 2023
1.230
1.270
1.210
1.230
442,019
+0.01(+0.82%)
Apr 27, 2023
1.230
1.240
1.200
1.220
396,763
+0.00(+0.00%)
Apr 26, 2023
1.260
1.280
1.185
1.220
605,162
-0.04(-3.17%)
Apr 25, 2023
1.280
1.310
1.240
1.260
732,203
-0.06(-4.55%)
Apr 24, 2023
1.290
1.340
1.260
1.320
850,744
+0.05(+3.94%)
Apr 21, 2023
1.250
1.325
1.220
1.270
645,613
+0.01(+0.79%)
Apr 20, 2023
1.270
1.290
1.230
1.260
521,160
-0.03(-2.33%)
Apr 19, 2023
1.250
1.300
1.210
1.290
858,891
+0.05(+4.03%)
Apr 18, 2023
1.260
1.280
1.220
1.240
748,384
-0.03(-2.36%)
Apr 17, 2023
1.230
1.300
1.200
1.270
1,147,437
+0.05(+4.10%)
Apr 14, 2023
1.290
1.320
1.210
1.220
792,419
-0.06(-4.69%)
Apr 13, 2023
1.270
1.290
1.250
1.280
633,883
+0.03(+2.40%)
Apr 12, 2023
1.270
1.300
1.210
1.250
639,096
+0.01(+0.81%)
Apr 11, 2023
1.280
1.280
1.230
1.240
808,669
+0.01(+0.81%)
Apr 10, 2023
1.300
1.305
1.200
1.230
1,262,284
-0.06(-5.02%)
Apr 06, 2023
1.320
1.340
1.260
1.295
1,023,052
-0.04(-3.00%)
Apr 05, 2023
1.450
1.450
1.320
1.335
1,712,334
-0.15(-9.80%)
Apr 04, 2023
1.640
1.640
1.450
1.480
2,220,098
-0.11(-6.92%)
Apr 03, 2023
1.650
1.710
1.490
1.590
7,158,138
+0.23(+16.91%)
Mar 31, 2023
1.180
1.400
1.163
1.360
4,397,786
+0.17(+14.29%)
Mar 30, 2023
1.240
1.270
1.190
1.190
212,746
-0.05(-4.03%)
Mar 29, 2023
1.220
1.250
1.190
1.240
435,255
+0.04(+3.33%)
Mar 28, 2023
1.260
1.280
1.170
1.200
240,672
-0.08(-6.25%)
Mar 27, 2023
1.250
1.410
1.220
1.280
1,685,910
+0.09(+7.56%)
Mar 24, 2023
1.210
1.220
1.120
1.190
647,494
+0.01(+0.85%)
Mar 23, 2023
1.310
1.310
1.160
1.180
616,391
-0.09(-7.09%)
Mar 22, 2023
1.350
1.420
1.265
1.270
497,424
-0.10(-7.30%)
Mar 21, 2023
1.250
1.430
1.250
1.370
1,637,841
+0.12(+9.16%)
Mar 20, 2023
1.380
1.400
1.250
1.255
1,052,254
+0.04(+3.72%)
Mar 17, 2023
1.650
1.674
1.185
1.210
2,051,229
-0.44(-26.67%)
Mar 16, 2023
1.630
1.650
1.509
1.650
1,398,147
+0.07(+4.43%)
Mar 15, 2023
1.630
1.650
1.550
1.580
670,004
-0.11(-6.51%)
Mar 14, 2023
1.770
1.900
1.670
1.690
714,639
-0.06(-3.43%)
Mar 13, 2023
1.820
1.830
1.560
1.750
2,010,503
-0.03(-1.69%)
Mar 10, 2023
1.870
1.910
1.600
1.780
1,150,951
+0.11(+6.59%)
Mar 09, 2023
1.820
1.820
1.660
1.670
338,473
-0.16(-8.74%)
Mar 08, 2023
1.880
1.885
1.810
1.830
242,087
-0.05(-2.66%)
Mar 07, 2023
1.960
1.960
1.870
1.880
111,201
+0.01(+0.53%)
Mar 06, 2023
1.990
1.990
1.865
1.870
325,559
-0.06(-3.11%)
Mar 03, 2023
1.970
1.970
1.900
1.930
203,203
+0.01(+0.52%)
Mar 02, 2023
1.940
1.960
1.865
1.920
192,237
-0.04(-2.04%)
Mar 01, 2023
2.000
2.040
1.950
1.960
144,683
-0.04(-2.00%)
Feb 28, 2023
2.020
2.039
1.995
2.000
160,989
+0.00(+0.00%)
Feb 27, 2023
2.070
2.070
2.000
2.000
169,827
-0.01(-0.50%)
Feb 24, 2023
2.050
2.070
2.000
2.010
138,928
-0.04(-1.95%)
Feb 23, 2023
2.070
2.090
2.025
2.050
173,842
+0.00(+0.00%)
Feb 22, 2023
2.040
2.090
2.020
2.050
262,773
+0.02(+0.99%)
Feb 21, 2023
2.070
2.120
2.030
2.030
127,941
-0.04(-1.93%)
Feb 17, 2023
2.020
2.110
1.970
2.070
352,110
+0.08(+4.02%)
Feb 16, 2023
2.070
2.070
1.990
1.990
124,551
-0.08(-3.86%)
Feb 15, 2023
2.000
2.090
2.000
2.070
162,628
+0.06(+2.99%)
Feb 14, 2023
2.070
2.110
2.010
2.010
200,278
-0.08(-3.83%)
Feb 13, 2023
2.100
2.110
2.050
2.090
113,624
-0.01(-0.48%)
Feb 10, 2023
2.090
2.150
2.065
2.100
194,582
+0.00(+0.00%)
Feb 09, 2023
2.120
2.180
2.070
2.100
97,311
+0.01(+0.48%)
Feb 08, 2023
2.140
2.160
2.070
2.090
149,311
-0.03(-1.42%)
Feb 07, 2023
2.230
2.230
2.110
2.120
174,851
-0.10(-4.50%)
Feb 06, 2023
2.280
2.320
2.210
2.220
124,426
-0.10(-4.31%)
Feb 03, 2023
2.280
2.350
2.280
2.320
88,270
+0.02(+0.87%)
Feb 02, 2023
2.250
2.350
2.250
2.300
130,359
+0.07(+3.14%)
Feb 01, 2023
2.220
2.300
2.180
2.230
212,314
+0.03(+1.36%)
Jan 31, 2023
2.210
2.240
2.140
2.200
233,697
+0.02(+0.92%)
Jan 30, 2023
2.270
2.280
2.150
2.180
216,027
-0.07(-3.11%)
Jan 27, 2023
2.290
2.320
2.240
2.250
289,148
-0.07(-3.02%)
Jan 26, 2023
2.300
2.335
2.230
2.320
98,082
+0.06(+2.65%)
Jan 25, 2023
2.260
2.282
2.220
2.260
123,731
-0.03(-1.31%)
Jan 24, 2023
2.400
2.400
2.280
2.290
108,241
-0.09(-3.78%)
Jan 23, 2023
2.400
2.400
2.350
2.380
151,594
-0.02(-0.83%)
Jan 20, 2023
2.340
2.400
2.310
2.400
220,773
+0.10(+4.35%)
Jan 19, 2023
2.310
2.345
2.270
2.300
78,175
+0.00(+0.00%)
Jan 18, 2023
2.390
2.440
2.240
2.300
1,555,432
-0.11(-4.56%)
Jan 17, 2023
2.430
2.450
2.380
2.410
101,751
-0.04(-1.63%)
Jan 13, 2023
2.480
2.500
2.400
2.450
88,342
-0.07(-2.78%)
Jan 12, 2023
2.550
2.620
2.490
2.520
159,297
+0.03(+1.20%)
Jan 11, 2023
2.460
2.580
2.430
2.490
361,628
+0.07(+2.89%)
Jan 10, 2023
2.580
2.580
2.370
2.420
382,246
-0.12(-4.72%)
Jan 09, 2023
2.300
2.660
2.290
2.540
548,345
+0.26(+11.40%)
Jan 06, 2023
2.210
2.305
2.155
2.280
304,466
+0.12(+5.56%)
Jan 05, 2023
2.280
2.280
2.150
2.160
235,233
-0.09(-4.00%)
Jan 04, 2023
2.170
2.300
2.170
2.250
340,485
+0.13(+6.13%)
Jan 03, 2023
2.160
2.190
2.040
2.120
198,753
-0.03(-1.40%)
Dec 30, 2022
2.140
2.180
2.110
2.150
181,343
+0.01(+0.47%)
Dec 29, 2022
2.110
2.160
2.070
2.140
538,271
+0.02(+0.94%)
Dec 28, 2022
2.010
2.190
2.010
2.120
402,146
+0.08(+3.92%)
Dec 27, 2022
2.060
2.080
2.010
2.040
722,596
-0.05(-2.39%)
Dec 23, 2022
2.010
2.101
1.960
2.090
524,785
+0.04(+1.95%)
Dec 22, 2022
2.040
2.100
1.964
2.050
739,235
-0.02(-0.97%)
Dec 21, 2022
2.160
2.250
2.070
2.070
493,544
-0.07(-3.27%)
Dec 20, 2022
2.150
2.190
2.140
2.140
148,998
-0.02(-0.93%)
Dec 19, 2022
2.300
2.300
2.130
2.160
293,310
-0.16(-6.90%)
Dec 16, 2022
2.330
2.340
2.300
2.320
1,001,003
-0.02(-0.85%)
Dec 15, 2022
2.420
2.450
2.330
2.340
316,383
-0.09(-3.70%)
Dec 14, 2022
2.590
2.600
2.430
2.430
156,829
-0.18(-6.90%)
Dec 13, 2022
2.560
2.660
2.545
2.610
222,167
+0.07(+2.76%)
Dec 12, 2022
2.600
2.600
2.510
2.540
138,454
-0.04(-1.55%)
Dec 09, 2022
2.490
2.600
2.460
2.580
119,560
+0.07(+2.79%)
Dec 08, 2022
2.430
2.520
2.400
2.510
213,665
+0.09(+3.72%)
Dec 07, 2022
2.410
2.450
2.410
2.420
141,192
-0.01(-0.41%)
Dec 06, 2022
2.460
2.520
2.380
2.430
349,124
+0.01(+0.41%)
Dec 05, 2022
2.500
2.540
2.400
2.420
157,410
-0.08(-3.20%)
Dec 02, 2022
2.510
2.585
2.460
2.500
137,026
-0.04(-1.57%)
Dec 01, 2022
2.630
2.630
2.510
2.540
132,337
-0.01(-0.39%)
Nov 30, 2022
2.550
2.555
2.460
2.550
130,457
+0.03(+1.19%)
Nov 29, 2022
2.650
2.660
2.510
2.520
210,815
-0.13(-4.91%)
Nov 28, 2022
2.800
2.820
2.630
2.650
112,612
-0.17(-6.03%)
Nov 25, 2022
2.810
2.850
2.750
2.820
50,948
+0.03(+1.08%)
Nov 23, 2022
2.750
2.820
2.720
2.790
88,309
+0.03(+1.09%)
Nov 22, 2022
2.650
2.780
2.630
2.760
295,263
+0.13(+4.94%)
Nov 21, 2022
2.670
2.760
2.605
2.630
154,713
-0.06(-2.23%)
Nov 18, 2022
2.730
2.730
2.626
2.690
102,313
+0.03(+1.13%)
Nov 17, 2022
2.620
2.660
2.615
2.660
206,193
+0.01(+0.38%)
Nov 16, 2022
2.670
2.740
2.640
2.650
88,433
-0.06(-2.21%)
Nov 15, 2022
2.680
2.760
2.680
2.710
95,082
+0.07(+2.65%)
Nov 14, 2022
2.720
2.720
2.610
2.640
165,460
-0.06(-2.22%)
Nov 11, 2022
2.730
2.790
2.680
2.700
117,532
-0.02(-0.74%)
Nov 10, 2022
2.690
2.770
2.650
2.720
122,821
+0.14(+5.43%)
Nov 09, 2022
2.710
2.710
2.530
2.580
194,457
-0.13(-4.80%)
Nov 08, 2022
2.710
2.770
2.680
2.710
71,278
-0.02(-0.73%)
Nov 07, 2022
2.750
2.760
2.690
2.730
147,650
+0.00(+0.00%)
Nov 04, 2022
2.730
2.740
2.650
2.730
145,574
+0.05(+1.87%)
Nov 03, 2022
2.670
2.680
2.615
2.680
144,643
-0.04(-1.47%)
Nov 02, 2022
2.790
2.800
2.670
2.720
161,801
-0.08(-2.86%)
Nov 01, 2022
2.870
2.885
2.770
2.800
143,644
-0.03(-1.06%)
Oct 31, 2022
3.000
3.000
2.810
2.830
210,154
-0.26(-8.41%)
Oct 28, 2022
3.070
3.110
3.015
3.090
305,825
+0.04(+1.31%)
Oct 27, 2022
3.120
3.120
3.000
3.050
106,758
+0.06(+2.01%)
Oct 26, 2022
3.050
3.069
2.990
2.990
150,152
-0.01(-0.33%)
Oct 25, 2022
2.990
3.085
2.945
3.000
152,846
+0.01(+0.33%)
Oct 24, 2022
3.040
3.040
2.970
2.990
76,953
-0.03(-0.99%)
Oct 21, 2022
2.970
3.040
2.940
3.020
139,399
+0.08(+2.72%)
Oct 20, 2022
2.970
3.010
2.930
2.940
208,464
-0.05(-1.67%)
Oct 19, 2022
2.980
3.005
2.940
2.990
262,764
+0.00(+0.00%)
Oct 18, 2022
3.050
3.050
2.990
2.990
187,349
+0.02(+0.67%)
Oct 17, 2022
3.000
3.010
2.910
2.970
149,119
+0.04(+1.37%)
Oct 14, 2022
3.000
3.000
2.900
2.930
121,883
-0.02(-0.68%)
Oct 13, 2022
2.880
2.990
2.820
2.950
112,910
+0.05(+1.72%)
Oct 12, 2022
2.920
2.920
2.860
2.900
95,129
-0.02(-0.68%)
Oct 11, 2022
2.850
2.940
2.850
2.920
97,005
+0.00(+0.00%)
Oct 10, 2022
2.940
2.980
2.900
2.920
161,308
+0.01(+0.34%)
Oct 07, 2022
2.950
2.950
2.890
2.910
110,983
-0.04(-1.36%)
Oct 06, 2022
2.960
2.980
2.930
2.950
86,400
-0.01(-0.34%)
Oct 05, 2022
2.950
3.010
2.950
2.960
164,000
-0.05(-1.66%)
Oct 04, 2022
2.880
3.060
2.880
3.010
248,049
+0.15(+5.24%)
Oct 03, 2022
2.800
2.910
2.780
2.860
156,541
+0.03(+1.06%)
Sep 30, 2022
2.910
2.920
2.820
2.830
185,204
-0.06(-2.08%)
Sep 29, 2022
2.910
2.910
2.815
2.890
149,609
-0.06(-2.03%)
Sep 28, 2022
2.980
3.000
2.950
2.950
166,516
-0.02(-0.67%)
Sep 27, 2022
2.950
3.015
2.905
2.970
193,301
+0.08(+2.77%)
Sep 26, 2022
2.960
3.040
2.880
2.890
169,610
-0.08(-2.69%)
Sep 23, 2022
2.980
2.980
2.860
2.970
262,255
+0.01(+0.34%)
Sep 22, 2022
3.190
3.210
2.950
2.960
213,420
-0.22(-6.92%)
Sep 21, 2022
3.200
3.230
3.150
3.180
147,810
+0.02(+0.63%)
Sep 20, 2022
3.230
3.300
3.155
3.160
181,657
-0.07(-2.17%)
Sep 19, 2022
3.120
3.270
3.080
3.230
223,638
+0.13(+4.19%)
Sep 16, 2022
3.110
3.120
3.040
3.100
534,925
-0.01(-0.32%)
Sep 15, 2022
2.720
3.180
2.690
3.110
1,137,822
+0.52(+20.08%)
Sep 14, 2022
2.620
2.650
2.580
2.590
150,862
-0.05(-1.89%)
Sep 13, 2022
2.750
2.760
2.620
2.640
267,010
-0.12(-4.35%)
Sep 12, 2022
2.780
2.830
2.750
2.760
214,584
+0.00(+0.00%)
Sep 09, 2022
2.830
2.830
2.720
2.760
196,892
-0.04(-1.43%)
Sep 08, 2022
2.820
2.840
2.750
2.800
204,671
-0.03(-1.06%)
Sep 07, 2022
2.840
2.870
2.755
2.830
488,971
+0.00(+0.00%)
Sep 06, 2022
2.950
3.001
2.720
2.830
423,276
-0.14(-4.71%)
Sep 02, 2022
3.080
3.080
2.950
2.970
398,322
-0.07(-2.30%)
Sep 01, 2022
3.150
3.170
3.010
3.040
341,376
-0.14(-4.40%)
Aug 31, 2022
3.280
3.280
3.120
3.180
243,825
-0.06(-1.85%)
Aug 30, 2022
3.210
3.250
3.135
3.240
158,603
+0.03(+0.93%)
Aug 29, 2022
3.110
3.255
3.100
3.210
171,923
+0.05(+1.58%)
Aug 26, 2022
3.370
3.405
3.120
3.160
373,752
-0.23(-6.78%)
Aug 25, 2022
3.360
3.390
3.330
3.390
106,794
+0.05(+1.50%)
Aug 24, 2022
3.360
3.370
3.305
3.340
101,789
+0.00(+0.00%)
Aug 23, 2022
3.350
3.390
3.320
3.340
199,368
+0.01(+0.30%)
Aug 22, 2022
3.600
3.610
3.320
3.330
393,386
-0.32(-8.77%)
Aug 19, 2022
3.560
3.650
3.490
3.650
363,528
+0.06(+1.67%)
Aug 18, 2022
3.530
3.610
3.510
3.590
419,824
+0.07(+1.99%)
Aug 17, 2022
3.600
3.620
3.510
3.520
134,943
-0.09(-2.49%)
Aug 16, 2022
3.540
3.650
3.470
3.610
689,633
+0.04(+1.12%)
Aug 15, 2022
3.530
3.570
3.450
3.570
116,116
+0.04(+1.13%)
Aug 12, 2022
3.500
3.540
3.450
3.530
124,843
+0.06(+1.73%)
Aug 11, 2022
3.500
3.515
3.410
3.470
163,021
+0.01(+0.29%)
Aug 10, 2022
3.500
3.569
3.460
3.460
213,552
-0.03(-0.86%)
Aug 09, 2022
3.570
3.621
3.485
3.490
176,013
-0.12(-3.32%)
Aug 08, 2022
3.640
3.640
3.570
3.610
129,176
+0.01(+0.28%)
Aug 05, 2022
3.640
3.650
3.580
3.600
140,185
-0.03(-0.83%)
Aug 04, 2022
3.580
3.640
3.560
3.630
115,966
+0.02(+0.55%)
Aug 03, 2022
3.620
3.640
3.556
3.610
111,347
+0.02(+0.56%)
Aug 02, 2022
3.590
3.650
3.520
3.590
204,831
+0.02(+0.56%)
Aug 01, 2022
3.590
3.640
3.550
3.570
182,186
-0.05(-1.38%)
Jul 29, 2022
3.640
3.650
3.560
3.620
152,924
-0.02(-0.55%)
Jul 28, 2022
3.650
3.670
3.595
3.640
173,725
+0.00(+0.00%)
Jul 27, 2022
3.540
3.650
3.540
3.640
257,548
+0.06(+1.68%)
Jul 26, 2022
3.560
3.610
3.550
3.580
86,817
-0.01(-0.28%)
Jul 25, 2022
3.540
3.620
3.537
3.590
86,434
+0.05(+1.41%)
Jul 22, 2022
3.580
3.629
3.500
3.540
125,893
-0.05(-1.39%)
Jul 21, 2022
3.570
3.610
3.545
3.590
146,385
-0.02(-0.55%)
Jul 20, 2022
3.590
3.650
3.570
3.610
118,355
-0.01(-0.28%)
Jul 19, 2022
3.540
3.660
3.470
3.620
228,262
+0.11(+3.13%)
Jul 18, 2022
3.620
3.750
3.490
3.510
346,098
-0.18(-4.88%)
Jul 15, 2022
3.450
3.720
3.380
3.690
1,321,196
+0.32(+9.50%)
Jul 14, 2022
3.700
3.720
3.330
3.370
1,115,881
-0.34(-9.16%)
Jul 13, 2022
3.850
3.900
3.670
3.710
769,106
-0.20(-5.12%)
Jul 12, 2022
3.980
4.020
3.900
3.910
428,281
-0.07(-1.76%)
Jul 11, 2022
3.980
4.080
3.940
3.980
245,282
-0.06(-1.49%)
Jul 08, 2022
3.800
4.040
3.790
4.040
611,819
+0.24(+6.32%)
Jul 07, 2022
3.830
3.830
3.755
3.800
167,333
-0.03(-0.78%)
Jul 06, 2022
3.830
3.880
3.785
3.830
138,755
-0.03(-0.78%)
Jul 05, 2022
3.900
3.950
3.730
3.860
184,716
-0.07(-1.78%)
Jul 01, 2022
3.830
3.960
3.810
3.930
242,906
+0.12(+3.15%)
Jun 30, 2022
3.870
3.870
3.720
3.810
559,729
-0.10(-2.56%)
Jun 29, 2022
4.030
4.030
3.900
3.910
206,989
-0.14(-3.46%)
Jun 28, 2022
4.030
4.120
3.980
4.050
156,517
+0.02(+0.50%)
Jun 27, 2022
4.050
4.170
3.995
4.030
229,624
+0.03(+0.75%)
Jun 24, 2022
4.120
4.170
3.870
4.000
765,916
-0.13(-3.15%)
Jun 23, 2022
4.290
4.300
4.080
4.130
218,861
-0.19(-4.40%)
Jun 22, 2022
4.110
4.330
4.050
4.320
522,967
+0.17(+4.10%)
Jun 21, 2022
4.150
4.160
4.070
4.150
413,377
+0.02(+0.48%)
Jun 17, 2022
4.100
4.130
3.970
4.130
626,398
+0.10(+2.48%)
Jun 16, 2022
4.130
4.130
3.983
4.030
492,590
-0.12(-2.89%)
Jun 15, 2022
4.150
4.200
4.075
4.150
241,567
+0.02(+0.48%)
Jun 14, 2022
4.120
4.190
4.080
4.130
194,905
+0.02(+0.49%)
Jun 13, 2022
4.220
4.300
4.104
4.110
315,383
-0.17(-3.97%)
Jun 10, 2022
4.300
4.320
4.215
4.280
181,609
-0.04(-0.93%)
Jun 09, 2022
4.330
4.390
4.285
4.320
198,791
-0.04(-0.92%)
Jun 08, 2022
4.360
4.400
4.270
4.360
156,225
-0.04(-0.91%)
Jun 07, 2022
4.340
4.410
4.280
4.400
180,083
+0.02(+0.46%)
Jun 06, 2022
4.250
4.505
4.230
4.380
431,899
+0.16(+3.79%)
Jun 03, 2022
4.140
4.220
4.070
4.220
242,232
+0.04(+0.96%)
Jun 02, 2022
4.040
4.225
3.980
4.180
222,597
+0.13(+3.21%)
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.