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
Frequency Elcts Inc
(NQ:
FEIM
)
9.320
+0.320 (+3.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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
8.960
9.232
8.850
9.000
44,392
-0.05(-0.55%)
May 30, 2024
9.420
9.420
9.050
9.050
30,912
-0.46(-4.84%)
May 29, 2024
9.542
9.542
9.270
9.510
3,669
-0.02(-0.21%)
May 28, 2024
9.530
9.672
9.260
9.530
7,418
+0.09(+0.95%)
May 24, 2024
9.270
9.585
9.270
9.440
11,400
+0.14(+1.51%)
May 23, 2024
9.290
9.440
9.185
9.300
17,398
-0.13(-1.38%)
May 22, 2024
9.360
9.510
9.280
9.430
13,058
-0.04(-0.42%)
May 21, 2024
9.650
9.650
9.120
9.470
37,077
-0.08(-0.84%)
May 20, 2024
9.550
9.950
9.530
9.550
22,071
-0.10(-1.04%)
May 17, 2024
9.550
9.680
9.550
9.650
12,116
-0.03(-0.31%)
May 16, 2024
9.550
9.940
9.550
9.680
17,889
-0.01(-0.10%)
May 15, 2024
9.430
9.802
9.430
9.690
9,886
+0.15(+1.57%)
May 14, 2024
9.490
9.586
9.470
9.540
9,459
+0.03(+0.32%)
May 13, 2024
9.560
9.674
9.510
9.510
15,015
-0.07(-0.73%)
May 10, 2024
9.580
9.755
9.560
9.580
18,731
-0.12(-1.24%)
May 09, 2024
9.656
9.700
9.615
9.700
7,324
+0.00(+0.00%)
May 08, 2024
9.540
9.798
9.540
9.700
5,834
+0.16(+1.68%)
May 07, 2024
9.560
9.950
9.540
9.540
19,611
-0.11(-1.14%)
May 06, 2024
9.740
9.810
9.560
9.650
19,839
-0.04(-0.41%)
May 03, 2024
9.955
9.955
9.610
9.690
3,048
+0.05(+0.52%)
May 02, 2024
9.640
9.790
9.500
9.640
6,463
+0.00(+0.00%)
May 01, 2024
9.721
9.721
9.600
9.640
6,789
+0.04(+0.42%)
Apr 30, 2024
9.700
9.725
9.500
9.600
22,611
-0.20(-2.04%)
Apr 29, 2024
9.830
9.830
9.710
9.800
2,966
+0.08(+0.82%)
Apr 26, 2024
9.730
9.800
9.600
9.720
10,373
+0.10(+1.04%)
Apr 25, 2024
9.771
9.807
9.600
9.620
6,688
-0.02(-0.21%)
Apr 24, 2024
9.760
9.760
9.420
9.640
27,974
-0.07(-0.72%)
Apr 23, 2024
9.560
9.819
9.500
9.710
16,797
+0.16(+1.68%)
Apr 22, 2024
9.560
9.715
9.500
9.550
11,238
+0.00(+0.00%)
Apr 19, 2024
9.790
9.820
9.500
9.550
48,190
-0.29(-2.90%)
Apr 18, 2024
9.880
9.900
9.750
9.835
5,721
+0.11(+1.08%)
Apr 17, 2024
9.810
9.865
9.700
9.730
7,009
+0.03(+0.31%)
Apr 16, 2024
9.830
9.830
9.700
9.700
19,524
-0.10(-1.02%)
Apr 15, 2024
9.810
9.890
9.780
9.800
10,400
-0.02(-0.20%)
Apr 12, 2024
9.914
9.914
9.810
9.820
7,997
-0.08(-0.81%)
Apr 11, 2024
10.00
10.00
9.850
9.900
10,011
-0.08(-0.80%)
Apr 10, 2024
10.08
10.29
9.980
9.980
8,731
-0.19(-1.87%)
Apr 09, 2024
10.40
10.42
10.17
10.17
4,719
-0.11(-1.02%)
Apr 08, 2024
10.36
10.45
10.28
10.28
8,392
+0.10(+0.93%)
Apr 05, 2024
10.44
10.44
10.15
10.18
16,711
-0.12(-1.17%)
Apr 04, 2024
10.57
10.57
10.30
10.30
5,452
-0.15(-1.44%)
Apr 03, 2024
10.65
10.85
10.34
10.45
12,831
-0.23(-2.15%)
Apr 02, 2024
10.46
10.68
10.44
10.68
8,518
-0.09(-0.84%)
Apr 01, 2024
10.35
10.77
10.35
10.77
11,499
-0.12(-1.10%)
Mar 28, 2024
10.63
10.89
10.50
10.89
21,841
+0.32(+3.03%)
Mar 27, 2024
10.36
10.64
10.32
10.57
17,128
+0.19(+1.83%)
Mar 26, 2024
10.50
10.83
10.38
10.38
8,203
-0.20(-1.89%)
Mar 25, 2024
10.38
10.61
10.29
10.58
8,444
+0.09(+0.86%)
Mar 22, 2024
10.67
10.67
10.45
10.49
12,799
-0.24(-2.24%)
Mar 21, 2024
10.40
11.35
10.38
10.73
73,241
+0.35(+3.37%)
Mar 20, 2024
9.720
10.50
9.720
10.38
76,387
+0.49(+4.95%)
Mar 19, 2024
9.600
10.22
9.600
9.890
151,000
+0.29(+3.02%)
Mar 18, 2024
9.850
9.905
9.550
9.600
44,083
-0.20(-2.04%)
Mar 15, 2024
9.970
9.970
9.150
9.800
225,274
-1.11(-10.17%)
Mar 14, 2024
10.55
10.93
10.55
10.91
47,024
+0.36(+3.41%)
Mar 13, 2024
10.84
10.84
10.52
10.55
3,768
-0.08(-0.75%)
Mar 12, 2024
10.52
10.85
10.52
10.63
26,593
+0.20(+1.92%)
Mar 11, 2024
10.65
10.70
10.43
10.43
9,181
-0.12(-1.14%)
Mar 08, 2024
10.61
10.65
10.50
10.55
35,198
-0.13(-1.22%)
Mar 07, 2024
10.55
10.81
10.47
10.68
13,731
+0.05(+0.47%)
Mar 06, 2024
10.62
10.84
10.62
10.63
9,302
+0.00(+0.00%)
Mar 05, 2024
10.63
10.71
10.63
10.63
1,434
-0.21(-1.94%)
Mar 04, 2024
10.70
10.86
10.65
10.84
9,345
+0.18(+1.69%)
Mar 01, 2024
10.65
10.96
10.32
10.66
50,761
-0.07(-0.65%)
Feb 29, 2024
10.84
10.90
10.67
10.73
19,645
+0.02(+0.19%)
Feb 28, 2024
10.81
10.81
10.60
10.71
5,823
-0.03(-0.28%)
Feb 27, 2024
10.98
10.98
10.67
10.74
34,335
-0.02(-0.21%)
Feb 26, 2024
10.91
10.91
10.75
10.76
20,923
-0.13(-1.17%)
Feb 23, 2024
10.85
10.89
10.56
10.89
7,968
-0.09(-0.82%)
Feb 22, 2024
10.90
10.98
10.85
10.98
23,026
+0.03(+0.27%)
Feb 21, 2024
10.84
10.98
10.76
10.95
26,091
+0.15(+1.39%)
Feb 20, 2024
10.70
10.90
10.52
10.80
42,751
+0.05(+0.47%)
Feb 16, 2024
11.02
11.24
10.75
10.75
32,257
-0.18(-1.65%)
Feb 15, 2024
10.68
11.14
10.68
10.93
51,071
+0.14(+1.30%)
Feb 14, 2024
10.78
11.01
10.66
10.79
19,112
+0.14(+1.31%)
Feb 13, 2024
10.46
10.97
10.45
10.65
27,606
-0.09(-0.84%)
Feb 12, 2024
10.98
11.25
10.66
10.74
36,790
-0.03(-0.28%)
Feb 09, 2024
10.51
10.90
10.51
10.77
13,377
+0.16(+1.51%)
Feb 08, 2024
10.43
10.75
10.43
10.61
20,579
-0.01(-0.09%)
Feb 07, 2024
10.81
10.86
10.61
10.62
9,683
-0.13(-1.21%)
Feb 06, 2024
10.79
10.96
10.67
10.75
3,104
+0.01(+0.09%)
Feb 05, 2024
10.85
11.20
10.70
10.74
32,504
-0.29(-2.63%)
Feb 02, 2024
11.19
11.19
10.70
11.03
30,843
+0.13(+1.19%)
Feb 01, 2024
10.35
11.04
10.20
10.90
85,458
+0.68(+6.65%)
Jan 31, 2024
10.29
10.49
10.13
10.22
23,206
-0.02(-0.20%)
Jan 30, 2024
10.35
10.35
10.02
10.24
54,249
-0.05(-0.49%)
Jan 29, 2024
10.32
10.36
10.24
10.29
4,200
+0.02(+0.19%)
Jan 26, 2024
10.49
10.50
10.27
10.27
7,111
-0.23(-2.19%)
Jan 25, 2024
10.16
10.62
10.16
10.50
17,239
+0.33(+3.24%)
Jan 24, 2024
10.39
10.53
10.12
10.17
24,239
-0.08(-0.78%)
Jan 23, 2024
10.30
10.60
10.25
10.25
15,428
-0.16(-1.54%)
Jan 22, 2024
10.26
10.58
10.26
10.41
8,951
+0.09(+0.87%)
Jan 19, 2024
10.39
10.48
10.31
10.32
4,331
-0.04(-0.39%)
Jan 18, 2024
10.50
10.50
10.35
10.36
4,198
+0.01(+0.10%)
Jan 17, 2024
10.48
10.55
10.33
10.35
2,191
-0.13(-1.24%)
Jan 16, 2024
10.67
10.67
10.48
10.48
6,702
-0.10(-0.95%)
Jan 12, 2024
10.51
10.59
10.47
10.58
5,792
+0.00(+0.00%)
Jan 11, 2024
10.71
10.74
10.44
10.58
6,298
-0.15(-1.40%)
Jan 10, 2024
10.21
10.74
10.21
10.73
17,388
+0.23(+2.19%)
Jan 09, 2024
10.21
10.59
10.21
10.50
7,617
-0.10(-0.94%)
Jan 08, 2024
10.27
10.88
10.15
10.60
20,031
+0.32(+3.11%)
Jan 05, 2024
10.43
10.50
10.26
10.28
9,637
-0.03(-0.29%)
Jan 04, 2024
10.28
10.56
9.950
10.31
26,108
-0.11(-1.06%)
Jan 03, 2024
10.71
10.71
10.29
10.42
9,634
-0.23(-2.16%)
Jan 02, 2024
10.84
10.84
10.48
10.65
35,271
-0.30(-2.74%)
Dec 29, 2023
10.91
11.08
10.76
10.95
9,436
+0.04(+0.37%)
Dec 28, 2023
10.64
11.05
10.60
10.91
5,922
-0.15(-1.36%)
Dec 27, 2023
11.06
11.19
10.90
11.06
13,642
-0.01(-0.09%)
Dec 26, 2023
10.50
11.17
10.32
11.07
84,659
+0.77(+7.48%)
Dec 22, 2023
10.01
10.36
9.960
10.30
24,168
+0.28(+2.79%)
Dec 21, 2023
9.880
10.07
9.880
10.02
29,679
+0.14(+1.42%)
Dec 20, 2023
9.930
10.16
9.870
9.880
56,423
-0.05(-0.50%)
Dec 19, 2023
10.24
10.43
9.900
9.930
61,481
-0.24(-2.36%)
Dec 18, 2023
9.630
10.24
9.630
10.17
54,855
+0.23(+2.31%)
Dec 15, 2023
9.800
10.03
9.710
9.940
112,276
+0.10(+1.02%)
Dec 14, 2023
10.00
10.19
9.550
9.840
55,177
-0.16(-1.60%)
Dec 13, 2023
10.35
10.36
10.00
10.00
127,345
-0.35(-3.38%)
Dec 12, 2023
9.960
10.46
9.759
10.35
272,353
+0.43(+4.33%)
Dec 11, 2023
10.30
10.47
9.910
9.920
38,725
-0.50(-4.80%)
Dec 08, 2023
10.34
10.58
10.31
10.42
18,964
-0.03(-0.29%)
Dec 07, 2023
10.18
10.52
10.16
10.45
15,406
+0.30(+2.96%)
Dec 06, 2023
10.71
10.71
10.13
10.15
52,895
-0.43(-4.06%)
Dec 05, 2023
10.52
10.72
10.13
10.58
39,198
+0.15(+1.49%)
Dec 04, 2023
10.24
10.57
10.22
10.43
43,043
-0.05(-0.52%)
Dec 01, 2023
9.910
10.55
9.788
10.48
68,449
+0.61(+6.18%)
Nov 30, 2023
9.690
9.880
9.690
9.870
24,600
+0.07(+0.71%)
Nov 29, 2023
9.690
9.840
9.590
9.800
90,540
+0.10(+1.03%)
Nov 28, 2023
9.550
9.750
9.420
9.700
101,425
+0.52(+5.66%)
Nov 27, 2023
9.440
9.440
9.180
9.180
40,598
+0.02(+0.22%)
Nov 24, 2023
8.920
9.300
8.920
9.160
29,996
+0.16(+1.78%)
Nov 22, 2023
9.240
11.41
8.955
9.000
30,283
-0.04(-0.44%)
Nov 21, 2023
8.990
9.220
8.700
9.040
141,653
+0.76(+9.18%)
Nov 20, 2023
8.430
8.620
8.121
8.280
72,741
-0.12(-1.43%)
Nov 17, 2023
8.190
8.493
8.040
8.400
71,864
+0.26(+3.19%)
Nov 16, 2023
8.180
8.250
7.960
8.140
63,471
+0.19(+2.39%)
Nov 15, 2023
7.860
8.252
7.830
7.950
71,544
+0.42(+5.58%)
Nov 14, 2023
7.650
7.650
7.410
7.530
12,858
+0.01(+0.13%)
Nov 13, 2023
7.500
7.835
7.500
7.520
23,535
-0.15(-1.96%)
Nov 10, 2023
7.670
7.670
7.310
7.670
5,455
+0.12(+1.59%)
Nov 09, 2023
7.255
7.564
7.210
7.550
30,300
+0.26(+3.57%)
Nov 08, 2023
7.360
7.550
7.240
7.290
16,037
-0.06(-0.82%)
Nov 07, 2023
7.270
7.550
7.270
7.350
19,222
+0.02(+0.27%)
Nov 06, 2023
7.550
7.550
7.280
7.330
4,468
-0.22(-2.91%)
Nov 03, 2023
7.750
7.750
7.460
7.550
6,162
+0.04(+0.52%)
Nov 02, 2023
7.455
7.690
7.400
7.511
5,972
+0.20(+2.75%)
Nov 01, 2023
7.570
7.690
7.200
7.310
48,027
-0.15(-2.01%)
Oct 31, 2023
7.580
7.670
7.350
7.460
17,425
-0.10(-1.32%)
Oct 30, 2023
7.737
7.737
7.325
7.560
4,172
-0.04(-0.53%)
Oct 27, 2023
7.480
7.687
7.209
7.600
5,053
+0.02(+0.28%)
Oct 26, 2023
7.610
7.678
7.320
7.579
3,551
+0.08(+1.05%)
Oct 25, 2023
7.350
7.560
7.275
7.500
5,098
+0.08(+1.08%)
Oct 24, 2023
7.360
7.510
7.170
7.420
9,376
+0.02(+0.27%)
Oct 23, 2023
7.600
7.600
7.400
7.400
7,187
-0.22(-2.89%)
Oct 20, 2023
7.640
7.773
7.490
7.620
7,183
+0.09(+1.20%)
Oct 19, 2023
7.510
7.800
7.500
7.530
5,586
-0.12(-1.57%)
Oct 18, 2023
7.850
7.950
7.560
7.650
22,284
-0.03(-0.39%)
Oct 17, 2023
7.890
7.900
7.592
7.680
24,362
+0.05(+0.66%)
Oct 16, 2023
7.430
7.957
7.380
7.630
97,175
+0.47(+6.56%)
Oct 13, 2023
7.410
7.410
7.150
7.160
13,766
-0.31(-4.15%)
Oct 12, 2023
7.200
7.470
7.200
7.470
13,485
+0.09(+1.22%)
Oct 11, 2023
7.286
7.500
7.210
7.380
18,323
+0.08(+1.10%)
Oct 10, 2023
7.340
7.500
7.110
7.300
185,467
+0.20(+2.82%)
Oct 09, 2023
7.040
7.315
6.990
7.100
26,531
+0.17(+2.45%)
Oct 06, 2023
7.000
7.050
6.930
6.930
1,997
-0.13(-1.84%)
Oct 05, 2023
7.064
7.080
6.982
7.060
6,776
+0.10(+1.44%)
Oct 04, 2023
6.940
7.090
6.940
6.960
4,630
+0.04(+0.58%)
Oct 03, 2023
7.010
7.100
6.910
6.920
25,484
+0.02(+0.29%)
Oct 02, 2023
7.010
7.180
6.900
6.900
8,719
-0.04(-0.58%)
Sep 29, 2023
6.780
6.950
6.780
6.940
7,666
+0.12(+1.76%)
Sep 28, 2023
6.860
6.980
6.800
6.820
30,823
+0.01(+0.15%)
Sep 27, 2023
6.904
6.904
6.810
6.810
5,995
+0.02(+0.29%)
Sep 26, 2023
6.780
6.990
6.700
6.790
11,660
+0.01(+0.15%)
Sep 25, 2023
6.980
6.930
6.780
6.780
7,953
+0.06(+0.89%)
Sep 22, 2023
7.020
7.120
6.530
6.720
24,397
-0.25(-3.59%)
Sep 21, 2023
6.960
7.061
6.890
6.970
23,571
-0.03(-0.43%)
Sep 20, 2023
7.050
7.190
6.798
7.000
54,335
-0.05(-0.71%)
Sep 19, 2023
7.170
7.170
6.940
7.050
15,942
+0.00(+0.00%)
Sep 18, 2023
7.020
7.250
6.910
7.050
40,515
-0.08(-1.12%)
Sep 15, 2023
6.910
7.300
6.850
7.130
137,655
+0.56(+8.52%)
Sep 14, 2023
6.600
6.695
6.500
6.570
76,139
+0.09(+1.39%)
Sep 13, 2023
6.730
6.790
6.450
6.480
20,531
+0.12(+1.89%)
Sep 12, 2023
6.440
6.680
6.360
6.360
2,904
-0.05(-0.78%)
Sep 11, 2023
6.550
6.578
6.400
6.410
2,449
-0.23(-3.48%)
Sep 08, 2023
6.400
6.722
6.400
6.641
1,739
+0.09(+1.39%)
Sep 07, 2023
6.500
6.617
6.500
6.550
1,035
-0.12(-1.80%)
Sep 06, 2023
6.645
6.735
6.645
6.670
729
+0.03(+0.45%)
Sep 05, 2023
6.500
6.644
6.500
6.640
2,124
+0.04(+0.61%)
Sep 01, 2023
6.830
6.830
6.570
6.600
2,141
-0.01(-0.15%)
Aug 31, 2023
6.540
6.870
6.540
6.610
8,472
+0.09(+1.38%)
Aug 30, 2023
6.453
6.685
6.430
6.520
5,399
+0.02(+0.31%)
Aug 29, 2023
6.560
6.570
6.460
6.500
6,782
+0.00(+0.00%)
Aug 28, 2023
6.560
6.560
6.350
6.500
539
+0.08(+1.24%)
Aug 25, 2023
6.420
6.420
6.420
6.420
142
-0.15(-2.28%)
Aug 24, 2023
6.500
6.570
6.350
6.570
3,620
+0.00(+0.00%)
Aug 23, 2023
6.570
6.570
6.570
6.570
522
+0.05(+0.81%)
Aug 22, 2023
6.410
6.517
6.410
6.517
689
+0.07(+1.04%)
Aug 21, 2023
6.630
6.630
6.450
6.450
802
+0.03(+0.47%)
Aug 18, 2023
6.610
6.650
6.420
6.420
1,985
-0.28(-4.21%)
Aug 17, 2023
6.400
6.702
6.400
6.702
724
-0.06(-0.86%)
Aug 16, 2023
6.650
6.760
6.650
6.760
602
+0.21(+3.21%)
Aug 15, 2023
6.700
6.805
6.530
6.550
6,642
-0.14(-2.09%)
Aug 14, 2023
6.900
6.900
6.690
6.690
2,633
-0.21(-3.04%)
Aug 11, 2023
6.800
7.000
6.680
6.900
3,859
-0.02(-0.29%)
Aug 10, 2023
6.800
7.000
6.800
6.920
3,452
-0.06(-0.86%)
Aug 09, 2023
6.670
6.980
6.610
6.980
2,044
+0.28(+4.18%)
Aug 08, 2023
6.800
6.800
6.700
6.700
1,262
-0.10(-1.47%)
Aug 07, 2023
6.750
6.800
6.750
6.800
1,480
-0.14(-2.02%)
Aug 04, 2023
6.925
6.940
6.918
6.940
873
+0.12(+1.76%)
Aug 03, 2023
6.820
6.820
6.820
6.820
441
-0.10(-1.45%)
Aug 02, 2023
6.920
6.920
6.920
6.920
1,136
-0.08(-1.14%)
Aug 01, 2023
7.020
7.185
6.920
7.000
11,388
+0.09(+1.30%)
Jul 31, 2023
6.890
7.020
6.800
6.910
5,398
-0.05(-0.72%)
Jul 28, 2023
7.000
7.020
6.780
6.960
2,218
-0.05(-0.71%)
Jul 27, 2023
6.820
7.040
6.820
7.010
2,811
+0.03(+0.43%)
Jul 26, 2023
6.850
7.040
6.850
6.980
11,954
+0.17(+2.50%)
Jul 25, 2023
6.830
6.980
6.790
6.810
12,326
-0.08(-1.12%)
Jul 24, 2023
6.800
7.078
6.800
6.887
13,915
+0.09(+1.28%)
Jul 21, 2023
7.060
7.060
6.800
6.800
42,374
-0.25(-3.55%)
Jul 20, 2023
7.110
7.110
7.000
7.050
3,453
-0.04(-0.56%)
Jul 19, 2023
7.090
7.100
7.010
7.090
9,302
-0.01(-0.14%)
Jul 18, 2023
7.000
7.100
7.000
7.100
5,445
+0.10(+1.43%)
Jul 17, 2023
7.110
7.110
7.000
7.000
40,387
-0.05(-0.71%)
Jul 14, 2023
7.100
7.250
6.820
7.050
115,672
+0.66(+10.33%)
Jul 13, 2023
6.630
6.750
6.390
6.390
10,931
-0.08(-1.24%)
Jul 12, 2023
6.810
6.810
6.220
6.470
3,763
-0.03(-0.46%)
Jul 11, 2023
6.630
6.630
6.500
6.500
1,026
+0.00(+0.00%)
Jul 10, 2023
6.500
6.500
6.500
6.500
1,073
-0.15(-2.26%)
Jul 07, 2023
6.550
6.650
6.550
6.650
309
+0.06(+0.83%)
Jul 06, 2023
6.690
6.690
6.595
6.595
240
-0.00(-0.08%)
Jul 05, 2023
6.500
6.700
6.500
6.600
1,841
+0.10(+1.54%)
Jul 03, 2023
6.660
6.660
6.500
6.500
1,233
-0.12(-1.81%)
Jun 30, 2023
6.600
6.730
6.510
6.620
8,033
+0.17(+2.64%)
Jun 29, 2023
6.450
6.550
6.450
6.450
13,631
-0.10(-1.53%)
Jun 28, 2023
6.542
6.550
6.542
6.550
1,566
+0.05(+0.77%)
Jun 27, 2023
6.500
6.500
6.500
6.500
1,077
+0.05(+0.78%)
Jun 22, 2023
6.450
196
-0.17(-2.57%)
Jun 20, 2023
6.620
115
-0.22(-3.22%)
Jun 16, 2023
6.550
6.960
6.550
6.840
1,116
+0.04(+0.59%)
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.