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
Electro Sensors IN
(NQ:
ELSE
)
4.050
UNCHANGED
Streaming Delayed Price
Updated: 3:42 PM EDT, May 28, 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
4.530
4.660
4.350
4.560
6,929
+0.00(+0.00%)
May 27, 2021
4.702
4.827
4.560
4.560
32,804
-0.02(-0.44%)
May 26, 2021
4.580
4.690
4.500
4.580
19,111
+0.07(+1.55%)
May 25, 2021
4.450
4.840
4.450
4.510
19,452
-0.14(-3.01%)
May 24, 2021
4.900
4.950
4.650
4.650
59,462
-0.25(-5.10%)
May 21, 2021
4.670
4.900
4.630
4.900
43,339
+0.30(+6.52%)
May 20, 2021
4.500
4.730
4.500
4.600
101,959
+0.07(+1.55%)
May 19, 2021
4.495
4.780
4.458
4.530
69,176
+0.08(+1.70%)
May 18, 2021
4.440
4.600
4.380
4.454
12,126
+0.06(+1.46%)
May 17, 2021
4.320
4.390
4.260
4.390
8,966
+0.11(+2.57%)
May 14, 2021
4.200
4.380
4.180
4.280
17,898
+0.06(+1.42%)
May 13, 2021
4.350
4.470
4.190
4.220
21,482
-0.14(-3.21%)
May 12, 2021
4.530
4.530
4.250
4.360
13,441
-0.18(-3.96%)
May 11, 2021
4.310
4.540
4.270
4.540
29,493
+0.12(+2.71%)
May 10, 2021
4.570
4.800
4.410
4.420
118,086
-0.17(-3.70%)
May 07, 2021
4.470
4.780
4.340
4.590
73,147
+0.16(+3.61%)
May 06, 2021
4.330
4.740
4.260
4.430
119,780
+0.10(+2.31%)
May 05, 2021
4.410
4.450
4.300
4.330
10,731
-0.02(-0.46%)
May 04, 2021
4.510
4.620
4.300
4.350
13,486
-0.23(-5.02%)
May 03, 2021
4.570
4.750
4.480
4.580
26,992
+0.01(+0.22%)
Apr 30, 2021
4.400
4.580
4.380
4.570
19,900
+0.16(+3.63%)
Apr 29, 2021
4.630
4.640
4.410
4.410
48,515
-0.23(-4.96%)
Apr 28, 2021
4.610
4.800
4.490
4.640
103,438
-0.03(-0.54%)
Apr 27, 2021
4.500
4.840
4.270
4.665
257,844
+0.17(+3.67%)
Apr 26, 2021
4.470
4.560
4.440
4.500
23,922
-0.05(-1.10%)
Apr 23, 2021
4.240
4.550
4.200
4.550
45,400
+0.33(+7.82%)
Apr 22, 2021
4.160
4.340
4.160
4.220
36,988
+0.02(+0.48%)
Apr 21, 2021
4.160
4.250
4.110
4.200
11,573
+0.03(+0.72%)
Apr 20, 2021
4.310
4.310
4.050
4.170
68,333
-0.07(-1.65%)
Apr 19, 2021
4.260
4.270
4.120
4.240
30,790
+0.01(+0.24%)
Apr 16, 2021
4.190
4.350
4.050
4.230
99,200
+0.28(+7.09%)
Apr 15, 2021
4.200
4.200
3.880
3.950
86,527
-0.27(-6.40%)
Apr 14, 2021
4.230
4.300
4.100
4.220
40,033
-0.04(-0.94%)
Apr 13, 2021
4.290
4.300
4.100
4.260
79,694
-0.03(-0.70%)
Apr 12, 2021
4.630
4.630
4.240
4.290
111,744
-0.27(-5.92%)
Apr 09, 2021
5.030
5.170
4.500
4.560
293,800
-0.61(-11.80%)
Apr 08, 2021
5.940
6.190
4.800
5.170
2,172,269
-0.13(-2.45%)
Apr 07, 2021
4.990
5.480
4.850
5.300
5,380,080
+0.50(+10.42%)
Apr 06, 2021
4.850
5.000
4.691
4.800
6,871
-0.05(-1.03%)
Apr 05, 2021
4.920
4.940
4.650
4.850
5,913
+0.05(+1.04%)
Apr 01, 2021
4.800
5.150
4.610
4.800
92,200
+0.00(+0.00%)
Mar 31, 2021
4.620
4.890
4.620
4.800
5,143
+0.20(+4.35%)
Mar 30, 2021
4.790
4.820
4.600
4.600
23,887
-0.25(-5.15%)
Mar 29, 2021
4.920
5.010
4.800
4.850
3,754
-0.14(-2.81%)
Mar 26, 2021
4.910
5.110
4.910
4.990
7,300
+0.07(+1.42%)
Mar 25, 2021
4.900
5.180
4.800
4.920
67,929
-0.02(-0.40%)
Mar 24, 2021
5.260
5.360
4.900
4.940
16,261
-0.42(-7.84%)
Mar 23, 2021
5.260
5.490
5.200
5.360
29,615
+0.10(+1.90%)
Mar 22, 2021
5.130
5.340
5.092
5.260
10,368
+0.18(+3.54%)
Mar 19, 2021
5.100
5.100
5.000
5.080
7,200
-0.12(-2.31%)
Mar 18, 2021
5.160
5.390
4.890
5.200
240,484
-0.10(-1.89%)
Mar 17, 2021
5.020
5.340
5.000
5.300
63,693
+0.30(+6.00%)
Mar 16, 2021
5.160
5.210
5.000
5.000
4,104
-0.14(-2.72%)
Mar 15, 2021
5.180
5.290
4.950
5.140
21,510
+0.13(+2.59%)
Mar 12, 2021
5.000
5.400
4.900
5.010
146,600
+0.03(+0.60%)
Mar 11, 2021
5.080
5.080
4.910
4.980
53,320
+0.15(+3.11%)
Mar 10, 2021
4.860
5.250
4.730
4.830
59,066
+0.04(+0.84%)
Mar 09, 2021
4.690
5.210
4.650
4.790
93,414
+0.04(+0.84%)
Mar 08, 2021
4.560
4.850
4.560
4.750
17,806
+0.20(+4.40%)
Mar 05, 2021
4.650
4.780
4.335
4.550
43,200
-0.11(-2.36%)
Mar 04, 2021
5.300
5.300
4.630
4.660
51,573
-0.65(-12.24%)
Mar 03, 2021
5.410
5.620
5.130
5.310
49,447
-0.09(-1.67%)
Mar 02, 2021
5.590
5.750
5.400
5.400
14,523
-0.21(-3.74%)
Mar 01, 2021
5.300
5.830
5.280
5.610
57,838
+0.37(+7.06%)
Feb 26, 2021
5.680
5.790
5.230
5.240
75,000
-0.53(-9.19%)
Feb 25, 2021
6.060
6.160
5.770
5.770
17,571
-0.36(-5.87%)
Feb 24, 2021
5.830
6.250
5.780
6.130
95,851
+0.39(+6.79%)
Feb 23, 2021
5.930
6.140
5.570
5.740
67,822
-0.59(-9.32%)
Feb 22, 2021
6.480
6.500
6.200
6.330
43,605
-0.08(-1.25%)
Feb 19, 2021
6.150
6.580
6.040
6.410
47,700
+0.27(+4.40%)
Feb 18, 2021
6.660
6.850
6.090
6.140
135,555
-0.44(-6.69%)
Feb 17, 2021
6.550
6.990
6.303
6.580
196,424
-0.06(-0.90%)
Feb 16, 2021
6.100
7.900
5.920
6.640
1,029,881
+0.73(+12.35%)
Feb 12, 2021
6.060
6.070
5.760
5.910
44,600
-0.16(-2.64%)
Feb 11, 2021
5.750
6.240
5.680
6.070
139,725
+0.27(+4.66%)
Feb 10, 2021
5.870
6.220
5.510
5.800
234,306
-0.13(-2.19%)
Feb 09, 2021
6.090
6.290
5.830
5.930
160,280
-0.12(-1.98%)
Feb 08, 2021
5.910
6.210
5.810
6.050
88,752
+0.16(+2.72%)
Feb 05, 2021
5.840
6.089
5.582
5.890
78,100
+0.05(+0.86%)
Feb 04, 2021
5.550
5.969
5.540
5.840
99,306
+0.29(+5.23%)
Feb 03, 2021
5.280
5.830
5.280
5.550
121,151
+0.18(+3.35%)
Feb 02, 2021
5.540
5.770
5.300
5.370
73,875
-0.11(-2.01%)
Feb 01, 2021
5.220
5.750
5.220
5.480
162,667
+0.23(+4.38%)
Jan 29, 2021
5.230
5.270
5.120
5.250
57,400
+0.12(+2.34%)
Jan 28, 2021
5.320
5.500
5.040
5.130
60,374
-0.10(-1.91%)
Jan 27, 2021
5.160
5.540
5.080
5.230
132,406
-0.29(-5.25%)
Jan 26, 2021
5.990
5.990
5.310
5.520
246,420
-0.55(-9.06%)
Jan 25, 2021
5.850
7.400
5.640
6.070
1,161,882
+0.01(+0.17%)
Jan 22, 2021
4.970
6.870
4.940
6.060
5,062,900
+1.21(+24.95%)
Jan 21, 2021
4.610
5.790
4.550
4.850
1,168,740
+0.22(+4.75%)
Jan 20, 2021
4.720
4.850
4.630
4.630
42,063
-0.06(-1.31%)
Jan 19, 2021
4.540
4.750
4.490
4.692
34,939
+0.19(+4.26%)
Jan 15, 2021
4.780
4.820
4.440
4.500
51,200
-0.29(-6.05%)
Jan 14, 2021
4.720
4.980
4.690
4.790
37,508
+0.10(+2.13%)
Jan 13, 2021
4.790
4.790
4.530
4.690
55,483
-0.12(-2.49%)
Jan 12, 2021
4.970
5.070
4.570
4.810
109,189
-0.14(-2.83%)
Jan 11, 2021
4.450
5.390
4.420
4.950
632,264
+0.50(+11.36%)
Jan 08, 2021
4.370
4.470
4.300
4.445
31,300
+0.03(+0.58%)
Jan 07, 2021
4.340
4.520
4.250
4.419
33,682
+0.17(+3.99%)
Jan 06, 2021
4.300
4.520
4.210
4.250
112,418
-0.04(-0.93%)
Jan 05, 2021
4.330
4.440
4.290
4.290
28,354
-0.04(-0.92%)
Jan 04, 2021
4.540
4.670
4.200
4.330
112,601
-0.48(-9.98%)
Dec 31, 2020
4.810
4.810
4.810
37,594
+0.64(+15.35%)
Dec 30, 2020
4.120
4.190
4.020
4.170
37,594
+0.06(+1.46%)
Dec 29, 2020
4.240
4.240
4.050
4.110
16,470
-0.01(-0.24%)
Dec 28, 2020
4.050
4.180
4.010
4.120
31,394
+0.10(+2.49%)
Dec 24, 2020
4.130
4.147
4.020
4.020
17,200
-0.10(-2.43%)
Dec 23, 2020
4.100
4.300
4.030
4.120
51,269
+0.05(+1.23%)
Dec 22, 2020
4.030
4.550
4.000
4.070
188,716
+0.03(+0.74%)
Dec 21, 2020
4.060
4.120
4.002
4.040
9,838
-0.09(-2.18%)
Dec 18, 2020
4.130
4.140
4.080
4.130
9,100
+0.08(+1.98%)
Dec 17, 2020
4.060
4.120
4.020
4.050
15,479
-0.05(-1.22%)
Dec 16, 2020
4.130
4.180
4.050
4.100
20,032
-0.03(-0.73%)
Dec 15, 2020
4.200
4.220
4.100
4.130
13,093
+0.03(+0.73%)
Dec 14, 2020
4.280
4.378
4.080
4.100
51,174
-0.23(-5.31%)
Dec 11, 2020
4.190
4.400
4.160
4.330
94,900
+0.17(+4.09%)
Dec 10, 2020
4.140
4.220
4.080
4.160
24,125
+0.03(+0.73%)
Dec 09, 2020
4.230
4.230
4.110
4.130
12,333
-0.09(-2.13%)
Dec 08, 2020
4.370
4.370
4.220
4.220
20,724
-0.08(-1.97%)
Dec 07, 2020
4.210
4.400
4.160
4.305
44,159
+0.10(+2.38%)
Dec 04, 2020
4.228
4.270
4.130
4.205
22,800
+0.05(+1.33%)
Dec 03, 2020
4.261
4.261
4.100
4.150
43,417
-0.05(-1.19%)
Dec 02, 2020
4.220
4.305
4.190
4.200
9,681
-0.02(-0.47%)
Dec 01, 2020
4.200
4.300
4.150
4.220
25,356
+0.02(+0.48%)
Nov 30, 2020
4.280
4.381
4.150
4.200
49,784
-0.05(-1.18%)
Nov 27, 2020
4.290
4.300
4.200
4.250
18,300
-0.01(-0.23%)
Nov 25, 2020
4.150
4.420
4.150
4.260
141,800
+0.22(+5.45%)
Nov 24, 2020
4.350
4.606
3.960
4.040
193,719
-0.26(-6.05%)
Nov 23, 2020
3.790
4.650
3.790
4.300
299,184
+0.44(+11.40%)
Nov 20, 2020
3.730
3.910
3.730
3.860
62,200
-0.02(-0.52%)
Nov 19, 2020
3.950
4.000
3.823
3.880
13,685
-0.02(-0.52%)
Nov 18, 2020
3.985
3.990
3.880
3.900
13,995
-0.01(-0.25%)
Nov 17, 2020
3.800
4.040
3.800
3.910
42,873
+0.10(+2.62%)
Nov 16, 2020
3.810
3.900
3.760
3.810
19,809
-0.06(-1.55%)
Nov 13, 2020
3.660
3.960
3.660
3.870
95,300
+0.21(+5.74%)
Nov 12, 2020
3.580
3.810
3.580
3.660
57,461
+0.01(+0.27%)
Nov 11, 2020
3.580
3.770
3.560
3.650
53,282
+0.02(+0.55%)
Nov 10, 2020
3.650
4.290
3.550
3.630
597,432
+0.03(+0.83%)
Nov 09, 2020
3.580
3.722
3.522
3.600
56,281
+0.10(+2.86%)
Nov 06, 2020
3.550
3.640
3.478
3.500
12,500
-0.08(-2.23%)
Nov 05, 2020
3.460
3.600
3.460
3.580
24,803
+0.06(+1.70%)
Nov 04, 2020
3.500
3.580
3.490
3.520
23,150
-0.04(-1.12%)
Nov 03, 2020
3.400
3.560
3.370
3.560
32,474
+0.10(+2.89%)
Nov 02, 2020
3.460
3.590
3.420
3.460
42,853
-0.05(-1.42%)
Oct 30, 2020
3.940
3.940
3.460
3.510
119,200
-0.52(-12.90%)
Oct 29, 2020
3.740
4.440
3.660
4.030
801,284
+0.27(+7.18%)
Oct 28, 2020
3.810
3.870
3.710
3.760
73,931
-0.05(-1.31%)
Oct 27, 2020
3.910
3.940
3.800
3.810
24,740
-0.05(-1.30%)
Oct 26, 2020
4.040
4.040
3.800
3.860
51,491
-0.10(-2.53%)
Oct 23, 2020
3.820
4.025
3.720
3.960
78,500
+0.11(+2.86%)
Oct 22, 2020
3.910
3.979
3.810
3.850
34,080
-0.04(-1.03%)
Oct 21, 2020
3.940
3.960
3.860
3.890
25,535
-0.02(-0.51%)
Oct 20, 2020
3.860
4.100
3.850
3.910
71,272
-0.01(-0.26%)
Oct 19, 2020
4.060
4.180
3.800
3.920
77,351
-0.19(-4.62%)
Oct 16, 2020
4.090
4.190
4.040
4.110
73,800
-0.03(-0.72%)
Oct 15, 2020
4.240
4.310
4.020
4.140
93,375
-0.08(-1.90%)
Oct 14, 2020
4.190
4.390
4.110
4.220
160,283
+0.09(+2.18%)
Oct 13, 2020
4.250
4.400
4.070
4.130
101,726
-0.21(-4.84%)
Oct 12, 2020
4.410
4.500
4.120
4.340
217,000
-0.30(-6.47%)
Oct 09, 2020
4.630
4.920
4.400
4.640
404,100
-0.06(-1.28%)
Oct 08, 2020
5.010
5.370
4.630
4.700
506,137
-0.48(-9.27%)
Oct 07, 2020
5.960
6.170
4.920
5.180
3,170,557
-3.32(-39.06%)
Oct 06, 2020
3.500
8.800
3.450
8.500
18,609,940
+5.05(+146.38%)
Oct 05, 2020
3.485
3.485
3.450
3.450
674
-0.03(-0.86%)
Oct 02, 2020
3.480
3.480
3.480
3.480
200
-0.06(-1.69%)
Oct 01, 2020
3.445
3.550
3.445
3.540
2,285
+0.08(+2.26%)
Sep 30, 2020
3.469
3.500
3.400
3.462
3,252
-0.07(-1.93%)
Sep 29, 2020
3.500
3.530
3.500
3.530
1,712
+0.03(+0.86%)
Sep 28, 2020
3.410
3.505
3.400
3.500
9,185
-0.04(-1.13%)
Sep 25, 2020
3.413
3.540
3.413
3.540
600
+0.03(+0.85%)
Sep 24, 2020
3.590
3.600
3.497
3.510
3,106
+0.06(+1.74%)
Sep 23, 2020
3.525
3.548
3.440
3.450
4,643
-0.01(-0.29%)
Sep 22, 2020
3.610
3.650
3.430
3.460
5,185
-0.19(-5.21%)
Sep 21, 2020
3.660
3.800
3.620
3.650
4,728
-0.14(-3.69%)
Sep 18, 2020
3.690
3.790
3.630
3.790
8,700
+0.07(+1.88%)
Sep 17, 2020
3.650
3.720
3.620
3.720
5,477
+0.04(+1.09%)
Sep 16, 2020
3.800
3.880
3.600
3.680
8,098
-0.20(-5.15%)
Sep 15, 2020
4.010
4.300
3.490
3.880
94,904
-0.05(-1.27%)
Sep 14, 2020
3.480
4.040
3.450
3.930
30,986
+0.53(+15.50%)
Sep 11, 2020
3.433
3.470
3.403
3.403
4,600
-0.09(-2.50%)
Sep 10, 2020
3.400
3.490
3.400
3.490
223
+0.06(+1.67%)
Sep 09, 2020
3.400
3.453
3.400
3.433
1,395
-0.02(-0.50%)
Sep 08, 2020
3.601
3.601
3.450
3.450
4,075
-0.04(-1.18%)
Sep 04, 2020
3.550
3.550
3.350
3.491
7,100
-0.10(-2.75%)
Sep 03, 2020
3.592
3.593
3.590
3.590
936
-0.09(-2.45%)
Sep 02, 2020
3.690
3.690
3.630
3.680
1,726
+0.01(+0.14%)
Sep 01, 2020
3.711
3.711
3.600
3.675
3,351
+0.06(+1.53%)
Aug 31, 2020
3.710
3.710
3.610
3.619
3,282
-0.22(-5.75%)
Aug 28, 2020
3.830
3.840
3.820
3.840
500
+0.13(+3.50%)
Aug 27, 2020
3.830
3.900
3.670
3.710
1,174
-0.03(-0.80%)
Aug 26, 2020
4.120
4.120
3.740
3.740
4,815
-0.27(-6.73%)
Aug 25, 2020
4.010
4.010
4.010
4.010
406
+0.13(+3.35%)
Aug 24, 2020
3.640
3.950
3.640
3.880
2,846
+0.09(+2.32%)
Aug 21, 2020
3.855
3.855
3.792
3.792
700
-0.06(-1.50%)
Aug 20, 2020
3.570
3.930
3.570
3.850
2,994
+0.05(+1.31%)
Aug 19, 2020
3.610
3.878
3.520
3.800
14,455
+0.15(+4.11%)
Aug 18, 2020
3.972
3.972
3.580
3.650
15,484
-0.37(-9.20%)
Aug 17, 2020
3.950
4.060
3.950
4.020
728
+0.14(+3.61%)
Aug 14, 2020
3.930
4.000
3.770
3.880
25,500
-0.03(-0.77%)
Aug 13, 2020
3.720
3.910
3.670
3.910
1,886
+0.21(+5.68%)
Aug 12, 2020
3.830
4.000
3.700
3.700
10,168
-0.18(-4.64%)
Aug 11, 2020
3.640
5.000
3.520
3.880
101,977
+0.23(+6.30%)
Aug 10, 2020
3.760
3.760
3.580
3.650
15,291
-0.11(-2.93%)
Aug 07, 2020
4.150
4.265
3.670
3.760
74,100
+0.16(+4.44%)
Aug 06, 2020
3.670
3.670
3.520
3.600
2,365
+0.03(+0.84%)
Aug 05, 2020
3.551
3.570
3.551
3.570
336
+0.05(+1.42%)
Aug 04, 2020
3.520
3.520
3.520
3.520
1,783
+0.02(+0.57%)
Aug 03, 2020
3.500
3.500
3.500
67
+0.00(+0.00%)
Jul 31, 2020
3.500
3.500
3.500
3.500
100
+0.02(+0.49%)
Jul 30, 2020
3.483
3.483
3.483
3.483
550
-0.19(-5.10%)
Jul 29, 2020
3.670
3.670
3.670
9
+0.00(+0.00%)
Jul 28, 2020
3.670
3.670
3.670
3.670
120
+0.00(+0.00%)
Jul 27, 2020
3.680
3.680
3.670
3.670
651
+0.11(+3.17%)
Jul 24, 2020
3.557
3.557
3.557
3.557
900
-0.07(-2.01%)
Jul 23, 2020
3.630
3.630
3.630
76
+0.00(+0.00%)
Jul 22, 2020
3.630
3.630
3.630
3.630
171
+0.01(+0.28%)
Jul 21, 2020
3.520
3.620
3.380
3.620
3,242
+0.00(+0.14%)
Jul 20, 2020
3.560
3.615
3.550
3.615
1,309
+0.09(+2.41%)
Jul 17, 2020
3.600
3.600
3.530
3.530
600
-0.07(-1.94%)
Jul 16, 2020
3.520
3.618
3.520
3.600
1,511
+0.02(+0.59%)
Jul 15, 2020
3.600
3.618
3.579
3.579
793
-0.08(-2.11%)
Jul 14, 2020
3.656
3.656
3.656
3.656
586
+0.06(+1.56%)
Jul 13, 2020
3.618
3.623
3.600
3.600
2,901
-0.04(-1.10%)
Jul 10, 2020
3.650
3.690
3.640
3.640
3,000
+0.04(+1.11%)
Jul 09, 2020
3.540
3.690
3.540
3.600
2,111
+0.00(+0.00%)
Jul 08, 2020
3.700
3.700
3.600
3.600
1,845
+0.00(+0.00%)
Jul 07, 2020
3.590
3.650
3.539
3.600
3,574
+0.06(+1.69%)
Jul 06, 2020
3.340
3.560
3.340
3.540
2,543
-0.02(-0.59%)
Jul 02, 2020
3.400
3.590
3.400
3.561
1,800
+0.25(+7.58%)
Jul 01, 2020
3.640
3.640
3.310
3.310
583
-0.17(-4.89%)
Jun 30, 2020
3.360
3.480
3.360
3.480
1,653
+0.12(+3.57%)
Jun 29, 2020
3.350
3.480
3.350
3.360
890
-0.06(-1.61%)
Jun 26, 2020
3.350
3.462
3.350
3.415
8,900
-0.08(-2.43%)
Jun 25, 2020
3.500
3.500
3.500
3.500
297
-0.12(-3.31%)
Jun 24, 2020
3.680
3.680
3.560
3.620
7,669
-0.01(-0.41%)
Jun 23, 2020
3.570
3.635
3.560
3.635
3,067
+0.08(+2.18%)
Jun 22, 2020
3.570
3.790
3.520
3.558
8,656
-0.08(-2.26%)
Jun 19, 2020
3.900
4.000
3.500
3.640
15,000
-0.24(-6.19%)
Jun 18, 2020
3.520
4.090
3.520
3.880
59,318
+0.34(+9.55%)
Jun 17, 2020
3.368
3.550
3.368
3.542
5,456
-0.01(-0.23%)
Jun 16, 2020
3.550
3.550
3.550
3.550
522
+0.25(+7.51%)
Jun 15, 2020
3.260
3.302
3.260
3.302
4,835
-0.20(-5.64%)
Jun 12, 2020
3.530
3.530
3.499
3.499
1,100
-0.14(-3.86%)
Jun 11, 2020
3.640
3.640
3.640
155
+0.00(+0.00%)
Jun 10, 2020
3.460
3.460
3.640
139
+0.18(+5.20%)
Jun 09, 2020
3.460
3.460
3.460
3.460
135
+0.03(+0.87%)
Jun 08, 2020
3.440
3.440
3.300
3.430
2,059
+0.09(+2.59%)
Jun 05, 2020
3.343
3.343
3.343
111
+0.00(+0.00%)
Jun 04, 2020
3.300
3.343
3.100
3.343
3,933
-0.06(-1.75%)
Jun 03, 2020
3.600
3.600
3.240
3.403
1,347
-0.16(-4.42%)
Jun 02, 2020
3.580
3.580
3.363
3.560
912
+0.28(+8.54%)
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.