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
Salisbury Bancorp
(NQ:
SAL
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 11, 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 28, 2021
11.00
11.06
10.95
11.01
41,007
+0.02(+0.22%)
May 27, 2021
10.89
10.98
10.77
10.98
29,286
+0.05(+0.45%)
May 26, 2021
10.89
11.04
10.89
10.93
14,653
+0.08(+0.74%)
May 25, 2021
11.06
11.06
10.85
10.85
13,977
-0.08(-0.76%)
May 24, 2021
11.05
11.06
10.94
10.94
8,687
-0.02(-0.19%)
May 21, 2021
11.12
11.12
10.89
10.96
277,187
-0.11(-1.00%)
May 20, 2021
10.82
11.25
10.67
11.07
75,322
+0.40(+3.70%)
May 19, 2021
10.77
10.83
10.67
10.67
17,848
-0.16(-1.46%)
May 18, 2021
11.06
11.06
10.83
10.83
11,188
-0.23(-2.05%)
May 17, 2021
10.71
11.06
10.71
11.06
13,432
+0.25(+2.30%)
May 14, 2021
10.81
10.91
10.59
10.81
45,790
+0.02(+0.15%)
May 13, 2021
10.72
10.91
10.65
10.79
21,220
+0.06(+0.60%)
May 12, 2021
10.81
10.96
10.63
10.73
43,690
+0.08(+0.73%)
May 11, 2021
10.69
11.05
10.59
10.65
41,070
-0.20(-1.82%)
May 10, 2021
10.90
11.05
10.60
10.85
73,166
-0.11(-1.03%)
May 07, 2021
11.05
11.18
10.65
10.96
51,265
-0.10(-0.89%)
May 06, 2021
11.18
11.36
11.04
11.06
31,598
-0.01(-0.11%)
May 05, 2021
11.25
11.47
11.05
11.07
58,309
-0.15(-1.36%)
May 04, 2021
11.38
11.51
11.13
11.23
50,019
-0.60(-5.05%)
May 03, 2021
11.09
12.20
11.09
11.82
76,245
+0.90(+8.22%)
Apr 30, 2021
10.87
11.33
10.61
10.93
72,732
+0.10(+0.91%)
Apr 29, 2021
10.75
10.89
10.58
10.83
54,081
+0.08(+0.79%)
Apr 28, 2021
10.32
11.44
10.29
10.74
104,292
+0.54(+5.25%)
Apr 27, 2021
10.50
10.57
10.18
10.21
79,920
-0.02(-0.16%)
Apr 26, 2021
10.45
10.51
10.17
10.22
35,200
+0.14(+1.35%)
Apr 23, 2021
10.11
10.18
9.992
10.09
41,257
+0.08(+0.82%)
Apr 22, 2021
10.18
10.20
10.00
10.00
28,204
+0.08(+0.81%)
Apr 21, 2021
9.724
10.07
9.724
9.924
24,490
+0.21(+2.13%)
Apr 20, 2021
9.792
9.907
9.429
9.717
50,802
-0.11(-1.12%)
Apr 19, 2021
9.851
9.926
9.769
9.828
40,436
-0.03(-0.29%)
Apr 16, 2021
9.980
9.980
9.856
9.856
17,864
-0.02(-0.19%)
Apr 15, 2021
9.898
9.910
9.817
9.875
26,864
+0.03(+0.29%)
Apr 14, 2021
10.01
10.12
9.790
9.846
30,143
+0.03(+0.29%)
Apr 13, 2021
9.933
10.04
9.818
9.818
29,845
-0.14(-1.39%)
Apr 12, 2021
10.11
10.16
9.705
9.957
40,687
-0.23(-2.28%)
Apr 09, 2021
10.27
10.27
10.13
10.19
16,162
-0.05(-0.48%)
Apr 08, 2021
10.34
10.34
10.14
10.24
13,517
+0.04(+0.41%)
Apr 07, 2021
10.45
10.57
10.20
10.20
37,374
-0.18(-1.72%)
Apr 06, 2021
10.47
10.57
10.11
10.38
11,220
-0.12(-1.19%)
Apr 05, 2021
10.68
11.14
10.38
10.50
31,683
-0.31(-2.87%)
Apr 01, 2021
10.50
10.81
10.50
10.81
5,954
+0.37(+3.54%)
Mar 31, 2021
10.99
11.16
10.28
10.44
56,927
-0.49(-4.49%)
Mar 30, 2021
10.54
11.09
10.33
10.93
41,985
+0.69(+6.75%)
Mar 29, 2021
10.51
10.63
10.19
10.24
43,788
-0.33(-3.14%)
Mar 26, 2021
10.40
10.67
10.04
10.57
23,393
+0.10(+0.99%)
Mar 25, 2021
10.15
10.54
10.15
10.47
27,489
+0.22(+2.11%)
Mar 24, 2021
10.05
10.35
10.05
10.25
27,068
+0.17(+1.68%)
Mar 23, 2021
10.11
10.11
9.859
10.08
32,776
-0.14(-1.40%)
Mar 22, 2021
10.70
10.70
10.12
10.23
70,878
-0.65(-5.97%)
Mar 19, 2021
10.37
10.88
10.30
10.88
167,582
+0.41(+3.93%)
Mar 18, 2021
10.43
10.46
10.39
10.46
10,395
-0.06(-0.54%)
Mar 17, 2021
10.42
10.68
10.11
10.52
71,482
+0.33(+3.23%)
Mar 16, 2021
10.21
10.30
10.16
10.19
17,494
-0.34(-3.26%)
Mar 15, 2021
11.17
11.17
10.54
10.54
25,932
-0.72(-6.39%)
Mar 12, 2021
11.90
11.91
11.13
11.25
39,981
-0.71(-5.92%)
Mar 11, 2021
11.79
12.30
11.30
11.96
30,522
+0.32(+2.71%)
Mar 10, 2021
11.29
11.65
11.05
11.65
45,294
+0.83(+7.72%)
Mar 09, 2021
10.58
11.05
10.58
10.81
37,263
+0.20(+1.84%)
Mar 08, 2021
10.48
10.65
10.44
10.62
42,082
+0.13(+1.26%)
Mar 05, 2021
10.23
10.58
10.23
10.49
55,293
+0.00(+0.02%)
Mar 04, 2021
10.28
10.48
10.04
10.48
37,348
+0.30(+2.98%)
Mar 03, 2021
9.978
10.34
9.644
10.18
293,163
+0.24(+2.44%)
Mar 02, 2021
9.637
10.03
9.637
9.938
24,933
+0.22(+2.22%)
Mar 01, 2021
9.742
9.742
9.581
9.722
20,454
+0.13(+1.32%)
Feb 26, 2021
9.614
9.795
9.595
9.595
25,520
+0.01(+0.15%)
Feb 25, 2021
9.802
9.815
9.581
9.581
9,625
-0.20(-2.00%)
Feb 24, 2021
9.731
9.875
9.705
9.776
40,572
+0.04(+0.43%)
Feb 23, 2021
9.581
9.874
9.581
9.733
38,786
+0.04(+0.46%)
Feb 22, 2021
9.581
9.987
9.503
9.689
35,417
+0.24(+2.56%)
Feb 19, 2021
9.437
9.523
9.287
9.447
88,895
+0.02(+0.17%)
Feb 18, 2021
9.487
10.58
9.216
9.430
343,298
-0.07(-0.77%)
Feb 17, 2021
8.993
9.599
8.993
9.503
100,779
+0.52(+5.76%)
Feb 16, 2021
8.810
9.099
8.810
8.986
19,710
+0.11(+1.22%)
Feb 12, 2021
9.052
9.052
8.795
8.878
14,036
-0.13(-1.41%)
Feb 11, 2021
9.033
9.080
8.774
9.005
18,013
+0.22(+2.49%)
Feb 10, 2021
8.977
8.977
8.744
8.786
25,495
-0.06(-0.71%)
Feb 09, 2021
8.800
9.019
8.746
8.849
42,212
-0.02(-0.18%)
Feb 08, 2021
8.765
8.933
8.765
8.865
45,032
-0.12(-1.30%)
Feb 05, 2021
8.982
8.982
8.879
8.982
21,431
-0.06(-0.62%)
Feb 04, 2021
8.725
9.057
8.679
9.038
42,520
+0.36(+4.14%)
Feb 03, 2021
8.597
8.924
8.561
8.679
86,987
-0.07(-0.80%)
Feb 02, 2021
8.835
8.850
8.440
8.749
22,482
+0.21(+2.46%)
Feb 01, 2021
8.632
8.990
8.497
8.539
28,152
-0.02(-0.19%)
Jan 29, 2021
8.793
8.931
8.457
8.555
27,004
-0.30(-3.42%)
Jan 28, 2021
8.670
9.038
8.407
8.858
80,228
+0.11(+1.31%)
Jan 27, 2021
8.945
8.945
8.399
8.744
37,921
-0.35(-3.90%)
Jan 26, 2021
8.399
9.099
8.399
9.099
59,057
+0.38(+4.36%)
Jan 25, 2021
8.631
8.763
8.577
8.718
19,845
-0.19(-2.17%)
Jan 22, 2021
8.340
8.912
8.340
8.912
23,575
+0.65(+7.91%)
Jan 21, 2021
8.480
8.749
8.259
8.259
28,380
-0.49(-5.63%)
Jan 20, 2021
9.138
9.215
8.725
8.751
26,031
-0.35(-3.80%)
Jan 19, 2021
8.963
9.288
8.868
9.096
29,353
+0.24(+2.71%)
Jan 15, 2021
8.982
9.308
8.682
8.856
10,287
-0.13(-1.40%)
Jan 14, 2021
8.982
9.339
8.970
8.982
52,465
+0.02(+0.18%)
Jan 13, 2021
9.099
9.299
8.959
8.966
28,555
-0.42(-4.43%)
Jan 12, 2021
9.320
9.381
9.318
9.381
12,576
+0.01(+0.07%)
Jan 11, 2021
9.383
9.484
9.327
9.374
18,637
+0.10(+1.03%)
Jan 08, 2021
9.372
9.465
9.264
9.278
20,145
-0.09(-0.95%)
Jan 07, 2021
9.274
9.564
9.226
9.367
29,173
+0.16(+1.77%)
Jan 06, 2021
8.982
9.274
8.972
9.204
72,264
+0.24(+2.73%)
Jan 05, 2021
8.958
8.959
8.851
8.959
19,863
+0.17(+1.96%)
Jan 04, 2021
8.921
8.959
8.763
8.786
31,007
+0.09(+1.05%)
Dec 31, 2020
8.695
8.695
8.695
10,437
-0.29(-3.19%)
Dec 30, 2020
8.820
8.982
8.820
8.982
10,437
+0.07(+0.81%)
Dec 29, 2020
8.842
8.910
8.842
8.910
8,427
+0.01(+0.10%)
Dec 28, 2020
9.001
9.001
8.863
8.900
30,411
+0.06(+0.63%)
Dec 24, 2020
8.844
8.844
8.844
8.844
2,143
-0.08(-0.91%)
Dec 23, 2020
8.961
8.991
8.926
8.926
10,205
-0.01(-0.13%)
Dec 22, 2020
8.924
9.002
8.672
8.938
191,956
+0.01(+0.16%)
Dec 21, 2020
8.879
8.991
8.879
8.924
21,813
-0.07(-0.78%)
Dec 18, 2020
8.982
8.996
8.921
8.994
195,458
+0.01(+0.13%)
Dec 17, 2020
8.926
8.982
8.870
8.982
21,984
+0.04(+0.42%)
Dec 16, 2020
8.959
9.005
8.945
8.945
53,832
-0.01(-0.16%)
Dec 15, 2020
8.975
8.982
8.924
8.959
29,610
+0.05(+0.55%)
Dec 14, 2020
8.973
9.099
8.886
8.910
31,972
-0.06(-0.62%)
Dec 11, 2020
8.953
8.989
8.885
8.966
11,144
+0.03(+0.31%)
Dec 10, 2020
8.938
8.938
8.938
8.938
5,032
+0.00(+0.00%)
Dec 09, 2020
8.982
8.984
8.891
8.938
62,692
-0.04(-0.49%)
Dec 08, 2020
8.947
8.982
8.857
8.982
38,731
+0.03(+0.36%)
Dec 07, 2020
8.959
8.996
8.900
8.949
64,630
-0.01(-0.08%)
Dec 04, 2020
8.819
8.982
8.819
8.956
35,576
+0.04(+0.44%)
Dec 03, 2020
9.047
9.047
8.889
8.917
21,611
+0.03(+0.32%)
Dec 02, 2020
8.986
9.122
8.838
8.889
46,635
-0.33(-3.54%)
Dec 01, 2020
8.977
9.215
8.977
9.215
21,629
+0.10(+1.15%)
Nov 30, 2020
9.050
9.110
8.840
9.110
15,388
-0.15(-1.64%)
Nov 27, 2020
9.393
9.393
9.262
9.262
20,574
-0.07(-0.75%)
Nov 25, 2020
9.163
9.332
9.163
9.332
26,146
+0.00(+0.00%)
Nov 24, 2020
9.171
9.332
9.171
9.332
46,421
+0.12(+1.27%)
Nov 23, 2020
9.215
9.285
9.110
9.215
70,493
-0.00(-0.03%)
Nov 20, 2020
9.446
9.446
9.218
9.218
11,573
-0.34(-3.59%)
Nov 19, 2020
9.362
9.561
9.332
9.561
8,088
-0.05(-0.49%)
Nov 18, 2020
9.335
9.607
9.335
9.607
14,140
+0.11(+1.20%)
Nov 17, 2020
9.600
9.635
9.493
9.493
43,219
-0.13(-1.36%)
Nov 16, 2020
9.405
9.732
9.405
9.624
33,986
+0.15(+1.58%)
Nov 13, 2020
9.297
9.474
9.297
9.474
8,144
+0.67(+7.66%)
Nov 12, 2020
9.234
9.234
8.800
8.800
6,395
-0.43(-4.65%)
Nov 11, 2020
9.056
9.229
9.056
9.229
18,350
+0.11(+1.19%)
Nov 10, 2020
8.654
9.243
8.654
9.120
46,627
+0.50(+5.77%)
Nov 09, 2020
8.673
8.849
8.622
8.622
39,667
+0.26(+3.07%)
Nov 06, 2020
8.785
8.785
8.365
8.365
5,181
-0.06(-0.77%)
Nov 05, 2020
8.115
8.507
8.115
8.430
7,439
-0.12(-1.44%)
Nov 04, 2020
8.543
8.602
8.334
8.553
12,318
+0.01(+0.14%)
Nov 03, 2020
8.405
8.541
8.405
8.541
16,096
+0.12(+1.40%)
Nov 02, 2020
7.828
8.423
7.828
8.423
13,760
+0.59(+7.48%)
Oct 30, 2020
7.708
7.990
7.112
7.837
15,544
-0.15(-1.86%)
Oct 29, 2020
7.722
8.178
7.722
7.986
6,269
+0.18(+2.31%)
Oct 28, 2020
7.879
7.879
7.722
7.805
23,126
-0.12(-1.52%)
Oct 27, 2020
7.925
7.925
7.925
7.925
3,493
-0.09(-1.18%)
Oct 26, 2020
8.310
8.310
7.893
8.020
6,947
-0.32(-3.83%)
Oct 23, 2020
8.129
8.430
8.129
8.340
9,930
+0.22(+2.71%)
Oct 22, 2020
8.094
8.138
8.094
8.120
13,074
-0.04(-0.51%)
Oct 21, 2020
7.932
8.162
7.932
8.162
4,676
+0.15(+1.85%)
Oct 20, 2020
8.074
8.074
8.013
8.013
4,162
+0.19(+2.43%)
Oct 19, 2020
7.805
7.998
7.805
7.823
6,023
-0.06(-0.76%)
Oct 16, 2020
7.775
7.884
7.775
7.884
3,886
+0.03(+0.41%)
Oct 15, 2020
7.712
7.858
7.712
7.851
11,524
+0.13(+1.62%)
Oct 14, 2020
7.726
7.726
7.726
7.726
1,463
-0.34(-4.22%)
Oct 13, 2020
8.067
8.067
8.067
8.067
3,104
-0.16(-1.89%)
Oct 12, 2020
8.222
8.222
8.222
8.222
3,164
+0.17(+2.16%)
Oct 09, 2020
7.851
8.291
7.689
8.048
40,155
+0.29(+3.73%)
Oct 08, 2020
7.754
7.759
7.733
7.759
8,255
+0.00(+0.06%)
Oct 07, 2020
7.610
7.754
7.499
7.754
19,231
+0.31(+4.10%)
Oct 06, 2020
7.356
7.448
7.182
7.448
9,373
+0.09(+1.26%)
Oct 05, 2020
7.356
7.356
7.356
7.356
5,189
-0.06(-0.75%)
Oct 02, 2020
7.163
7.557
7.022
7.411
10,794
+0.08(+1.04%)
Oct 01, 2020
7.321
7.643
7.321
7.335
12,854
+0.01(+0.19%)
Sep 30, 2020
7.539
7.671
7.295
7.321
17,180
-0.15(-1.98%)
Sep 29, 2020
7.492
7.492
7.439
7.469
8,415
-0.18(-2.30%)
Sep 28, 2020
7.590
7.645
7.585
7.645
14,438
+0.14(+1.91%)
Sep 25, 2020
7.502
7.502
7.502
7.502
5,181
-0.31(-4.00%)
Sep 24, 2020
7.833
7.856
7.814
7.814
7,914
-0.18(-2.20%)
Sep 23, 2020
7.990
7.990
7.990
7.990
10,639
-0.14(-1.74%)
Sep 22, 2020
8.351
8.351
8.097
8.131
10,332
-0.36(-4.28%)
Sep 21, 2020
8.314
8.495
8.305
8.495
26,174
+0.08(+0.91%)
Sep 18, 2020
8.382
8.442
8.050
8.419
38,428
+0.20(+2.39%)
Sep 17, 2020
8.361
8.361
8.222
8.222
6,653
+0.09(+1.08%)
Sep 16, 2020
8.217
8.222
8.041
8.134
16,848
+0.04(+0.52%)
Sep 15, 2020
8.355
8.355
8.092
8.092
6,515
-0.16(-1.94%)
Sep 14, 2020
8.050
8.252
8.050
8.252
6,632
+0.18(+2.24%)
Sep 11, 2020
8.039
8.178
8.039
8.071
7,340
+0.02(+0.26%)
Sep 10, 2020
8.449
8.449
8.050
8.050
4,399
-0.10(-1.28%)
Sep 09, 2020
8.149
8.222
8.113
8.155
11,567
-0.02(-0.20%)
Sep 08, 2020
8.340
8.340
8.171
8.171
4,309
-0.24(-2.81%)
Sep 04, 2020
8.409
8.419
8.407
8.407
9,930
-0.00(-0.06%)
Sep 03, 2020
8.233
8.583
8.233
8.412
11,960
-0.14(-1.63%)
Sep 02, 2020
8.275
8.555
8.275
8.551
15,138
+0.24(+2.87%)
Sep 01, 2020
8.217
8.504
8.082
8.312
17,918
+0.04(+0.50%)
Aug 31, 2020
8.221
8.750
8.221
8.270
14,952
-0.23(-2.70%)
Aug 28, 2020
8.328
8.567
8.169
8.500
34,110
+0.18(+2.17%)
Aug 27, 2020
8.296
8.319
8.296
8.319
5,582
-0.08(-0.96%)
Aug 26, 2020
8.523
8.538
8.294
8.400
6,606
-0.05(-0.63%)
Aug 25, 2020
8.412
8.453
8.296
8.453
7,746
-0.10(-1.22%)
Aug 24, 2020
8.516
8.558
8.516
8.558
7,996
+0.05(+0.57%)
Aug 21, 2020
8.435
8.546
8.303
8.509
9,067
+0.17(+2.06%)
Aug 20, 2020
8.412
8.412
8.335
8.338
9,861
-0.16(-1.93%)
Aug 19, 2020
8.831
8.914
8.502
8.502
11,856
-0.14(-1.58%)
Aug 18, 2020
8.743
8.743
8.639
8.639
5,069
+0.01(+0.13%)
Aug 17, 2020
8.532
8.877
8.456
8.627
7,374
-0.17(-1.97%)
Aug 14, 2020
8.801
8.801
8.801
431
+0.00(+0.00%)
Aug 13, 2020
8.720
8.801
8.720
8.801
3,100
-0.06(-0.68%)
Aug 12, 2020
8.735
8.925
8.732
8.861
21,870
+0.21(+2.39%)
Aug 11, 2020
8.751
8.893
8.645
8.654
16,205
+0.10(+1.13%)
Aug 10, 2020
8.549
8.827
8.549
8.558
15,118
+0.09(+1.09%)
Aug 07, 2020
8.298
8.532
8.298
8.466
13,486
+0.01(+0.14%)
Aug 06, 2020
8.505
8.505
8.405
8.454
6,508
-0.12(-1.37%)
Aug 05, 2020
8.523
8.571
8.415
8.571
5,973
-0.01(-0.11%)
Aug 04, 2020
8.470
8.581
8.470
8.581
4,263
+0.15(+1.77%)
Aug 03, 2020
8.417
8.431
8.413
8.431
6,338
+0.06(+0.74%)
Jul 31, 2020
8.369
8.369
8.369
8.369
6,090
+0.05(+0.58%)
Jul 30, 2020
8.321
8.321
8.321
8.321
3,062
-0.04(-0.44%)
Jul 29, 2020
8.430
8.430
8.358
8.358
5,877
+0.05(+0.58%)
Jul 28, 2020
8.210
8.309
8.146
8.309
4,798
-0.20(-2.30%)
Jul 27, 2020
8.328
8.852
8.125
8.505
9,527
+0.25(+3.06%)
Jul 24, 2020
8.401
8.404
8.245
8.252
6,525
+0.03(+0.39%)
Jul 23, 2020
8.208
8.220
8.208
8.220
4,076
+0.01(+0.11%)
Jul 22, 2020
8.181
8.210
8.153
8.210
6,856
+0.03(+0.37%)
Jul 21, 2020
8.174
8.181
8.031
8.181
12,129
-0.05(-0.64%)
Jul 20, 2020
8.233
8.233
8.233
8.233
4,237
-0.19(-2.26%)
Jul 17, 2020
8.714
8.714
8.413
8.424
7,395
-0.34(-3.91%)
Jul 16, 2020
8.684
8.767
8.684
8.767
8,431
-0.04(-0.42%)
Jul 15, 2020
8.870
9.077
8.622
8.804
26,251
-0.02(-0.26%)
Jul 14, 2020
8.850
8.850
8.668
8.827
15,318
-0.34(-3.74%)
Jul 13, 2020
9.169
9.169
9.169
9.169
6,678
+0.26(+2.97%)
Jul 10, 2020
8.946
8.946
8.905
8.905
10,441
-0.15(-1.68%)
Jul 09, 2020
9.056
9.056
9.056
9.056
8,300
-0.12(-1.35%)
Jul 08, 2020
8.794
9.181
8.606
9.181
30,671
+0.31(+3.44%)
Jul 07, 2020
9.031
9.093
8.875
8.875
8,422
-0.27(-2.97%)
Jul 06, 2020
9.125
9.351
8.721
9.146
11,302
+0.07(+0.79%)
Jul 02, 2020
9.075
9.075
9.075
9.075
8,266
-0.07(-0.78%)
Jul 01, 2020
9.027
9.367
9.027
9.146
18,746
-0.28(-2.93%)
Jun 30, 2020
9.118
9.422
8.974
9.422
61,568
+0.18(+1.97%)
Jun 29, 2020
9.125
9.291
9.010
9.240
89,503
+0.15(+1.62%)
Jun 26, 2020
9.470
9.594
9.047
9.093
1,229,024
-0.56(-5.76%)
Jun 25, 2020
9.539
9.649
9.069
9.649
117,316
+0.33(+3.58%)
Jun 24, 2020
9.443
9.709
9.137
9.316
171,889
-0.16(-1.67%)
Jun 23, 2020
9.608
9.798
9.203
9.475
200,785
+0.05(+0.51%)
Jun 22, 2020
9.994
9.994
9.356
9.426
188,521
-0.13(-1.35%)
Jun 19, 2020
9.833
9.833
9.413
9.555
93,971
-0.11(-1.09%)
Jun 18, 2020
9.551
9.902
9.551
9.661
71,226
-0.14(-1.38%)
Jun 17, 2020
9.585
9.849
9.528
9.797
81,807
+0.20(+2.08%)
Jun 16, 2020
9.061
9.607
9.061
9.597
25,124
+0.17(+1.85%)
Jun 15, 2020
9.332
9.652
9.026
9.422
47,590
+0.08(+0.86%)
Jun 12, 2020
8.990
9.652
8.990
9.341
16,532
+0.37(+4.13%)
Jun 11, 2020
9.286
9.597
8.971
8.971
53,246
-0.52(-5.50%)
Jun 10, 2020
9.386
9.752
9.194
9.493
25,903
-0.59(-5.84%)
Jun 09, 2020
9.243
10.08
9.095
10.08
13,443
+0.72(+7.66%)
Jun 08, 2020
8.872
9.475
8.339
9.364
67,415
+0.44(+4.89%)
Jun 05, 2020
8.505
8.953
8.505
8.928
34,369
+0.34(+4.02%)
Jun 04, 2020
8.194
8.583
8.194
8.583
28,661
+0.27(+3.21%)
Jun 03, 2020
8.316
8.316
8.189
8.316
5,912
+0.11(+1.34%)
Jun 02, 2020
8.206
8.206
8.206
8.206
2,331
+0.03(+0.39%)
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.