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
Research Frontiers
(NQ:
REFR
)
1.930
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 22, 2024
2.010
2.020
1.890
1.930
56,929
-0.09(-4.46%)
May 21, 2024
1.960
2.140
1.920
2.020
75,305
+0.05(+2.54%)
May 20, 2024
1.920
1.970
1.865
1.970
20,913
+0.05(+2.60%)
May 17, 2024
1.980
2.000
1.780
1.920
107,482
-0.05(-2.54%)
May 16, 2024
2.120
2.120
1.920
1.970
77,575
-0.14(-6.64%)
May 15, 2024
2.150
2.230
2.000
2.110
72,758
-0.08(-3.65%)
May 14, 2024
2.120
2.242
2.120
2.190
116,362
+0.10(+4.78%)
May 13, 2024
2.070
2.200
1.910
2.090
100,977
+0.02(+0.97%)
May 10, 2024
2.030
2.210
1.800
2.070
127,617
+0.07(+3.50%)
May 09, 2024
1.820
2.050
1.820
2.000
156,176
+0.24(+13.64%)
May 08, 2024
1.650
1.780
1.650
1.760
79,741
+0.14(+8.64%)
May 07, 2024
1.630
1.650
1.610
1.620
31,019
+0.01(+0.62%)
May 06, 2024
1.590
1.650
1.583
1.610
28,283
+0.02(+1.26%)
May 03, 2024
1.600
1.610
1.580
1.590
17,705
+0.00(+0.00%)
May 02, 2024
1.590
1.600
1.530
1.590
17,334
+0.00(+0.00%)
May 01, 2024
1.580
1.590
1.510
1.590
22,746
+0.04(+2.58%)
Apr 30, 2024
1.580
1.580
1.510
1.550
11,779
-0.03(-1.90%)
Apr 29, 2024
1.640
1.640
1.520
1.580
10,978
-0.01(-0.63%)
Apr 26, 2024
1.650
1.690
1.590
1.590
89,343
-0.02(-1.24%)
Apr 25, 2024
1.630
1.630
1.565
1.610
5,517
+0.00(+0.00%)
Apr 24, 2024
1.590
1.649
1.590
1.610
28,089
+0.12(+8.05%)
Apr 23, 2024
1.560
1.570
1.458
1.490
18,474
-0.03(-1.97%)
Apr 22, 2024
1.530
1.590
1.520
1.520
25,071
-0.01(-0.65%)
Apr 19, 2024
1.540
1.660
1.523
1.530
49,374
-0.06(-3.77%)
Apr 18, 2024
1.670
1.700
1.580
1.590
56,673
-0.05(-3.05%)
Apr 17, 2024
1.550
1.640
1.540
1.640
68,289
+0.09(+5.81%)
Apr 16, 2024
1.470
1.750
1.390
1.550
79,932
+0.09(+6.16%)
Apr 15, 2024
1.440
1.500
1.381
1.460
89,530
+0.05(+3.91%)
Apr 12, 2024
1.390
1.410
1.370
1.405
31,082
+0.04(+3.31%)
Apr 11, 2024
1.300
1.444
1.300
1.360
69,695
+0.07(+5.43%)
Apr 10, 2024
1.290
1.290
1.260
1.290
4,851
+0.00(+0.00%)
Apr 09, 2024
1.270
1.310
1.240
1.290
6,114
+0.02(+1.57%)
Apr 08, 2024
1.270
1.270
1.260
1.270
7,657
+0.00(+0.00%)
Apr 05, 2024
1.210
1.270
1.160
1.270
20,250
+0.03(+2.42%)
Apr 04, 2024
1.280
1.355
1.180
1.240
33,380
-0.03(-2.36%)
Apr 03, 2024
1.250
1.290
1.210
1.270
29,090
-0.05(-3.79%)
Apr 02, 2024
1.270
1.320
1.200
1.320
21,065
+0.06(+4.76%)
Apr 01, 2024
1.330
1.360
1.250
1.260
29,397
-0.04(-3.08%)
Mar 28, 2024
1.340
1.369
1.280
1.300
29,928
-0.05(-3.70%)
Mar 27, 2024
1.330
1.399
1.320
1.350
13,733
-0.01(-0.74%)
Mar 26, 2024
1.510
1.530
1.320
1.360
78,043
-0.11(-7.48%)
Mar 25, 2024
1.280
1.570
1.250
1.470
291,119
+0.21(+16.67%)
Mar 22, 2024
1.230
1.260
1.220
1.260
10,191
+0.05(+4.13%)
Mar 21, 2024
1.280
1.300
1.210
1.210
12,630
-0.05(-3.97%)
Mar 20, 2024
1.260
1.290
1.210
1.260
25,235
+0.02(+1.61%)
Mar 19, 2024
1.210
1.320
1.210
1.240
18,378
-0.01(-0.80%)
Mar 18, 2024
1.200
1.340
1.200
1.250
16,838
+0.05(+4.17%)
Mar 15, 2024
1.240
1.315
1.180
1.200
32,261
-0.02(-1.64%)
Mar 14, 2024
1.230
1.230
1.200
1.220
8,597
-0.03(-2.40%)
Mar 13, 2024
1.330
1.330
1.250
1.250
49,875
-0.10(-7.41%)
Mar 12, 2024
1.400
1.419
1.310
1.350
32,764
-0.03(-2.17%)
Mar 11, 2024
1.360
1.450
1.310
1.380
150,611
+0.06(+4.55%)
Mar 08, 2024
1.270
1.420
1.160
1.320
204,338
+0.19(+16.81%)
Mar 07, 2024
1.100
1.220
1.060
1.130
41,652
+0.04(+3.66%)
Mar 06, 2024
1.050
1.130
1.030
1.090
172,756
+0.06(+5.83%)
Mar 05, 2024
1.000
1.043
1.000
1.030
12,901
+0.02(+1.98%)
Mar 04, 2024
1.060
1.070
0.9801
1.010
37,181
-0.05(-4.72%)
Mar 01, 2024
1.000
1.070
0.9811
1.060
107,788
+0.08(+8.16%)
Feb 29, 2024
1.000
1.000
0.9800
0.9800
22,076
-0.02(-2.00%)
Feb 28, 2024
0.9900
1.000
0.9800
1.000
24,818
+0.02(+2.04%)
Feb 27, 2024
0.9604
0.9900
0.9604
0.9800
5,556
+0.05(+5.37%)
Feb 26, 2024
0.9800
1.015
0.9255
0.9301
61,967
-0.06(-5.61%)
Feb 23, 2024
0.9710
0.9996
0.9611
0.9854
26,467
+0.02(+1.59%)
Feb 22, 2024
1.030
1.040
0.9700
0.9700
37,929
-0.03(-2.99%)
Feb 21, 2024
0.9900
1.010
0.9701
0.9999
48,915
-0.02(-1.97%)
Feb 20, 2024
1.035
1.035
0.9900
1.020
7,984
-0.02(-1.92%)
Feb 16, 2024
1.035
1.060
0.9950
1.040
20,408
-0.02(-1.89%)
Feb 15, 2024
1.030
1.060
1.000
1.060
36,007
+0.01(+0.95%)
Feb 14, 2024
1.090
1.090
1.020
1.050
23,471
+0.00(+0.00%)
Feb 13, 2024
1.030
1.050
1.030
1.050
8,640
-0.01(-0.94%)
Feb 12, 2024
1.060
1.070
1.040
1.060
19,998
+0.05(+4.95%)
Feb 09, 2024
1.010
1.050
0.9900
1.010
18,438
-0.02(-1.94%)
Feb 08, 2024
1.000
1.030
1.000
1.030
17,993
+0.02(+1.98%)
Feb 07, 2024
1.010
1.020
1.000
1.010
53,095
-0.00(-0.49%)
Feb 06, 2024
1.030
1.055
1.010
1.015
26,173
-0.02(-1.46%)
Feb 05, 2024
1.080
1.080
1.010
1.030
16,825
-0.01(-0.96%)
Feb 02, 2024
1.040
1.040
1.020
1.040
20,170
+0.01(+0.97%)
Feb 01, 2024
1.050
1.050
1.000
1.030
4,630
+0.01(+0.98%)
Jan 31, 2024
1.060
1.060
1.002
1.020
15,794
-0.03(-3.32%)
Jan 30, 2024
1.060
1.093
1.040
1.055
26,388
-0.02(-1.40%)
Jan 29, 2024
1.040
1.070
1.040
1.070
5,285
+0.03(+2.88%)
Jan 26, 2024
1.050
1.100
1.020
1.040
18,348
+0.03(+2.97%)
Jan 25, 2024
0.9900
1.045
0.9900
1.010
50,236
+0.01(+1.00%)
Jan 24, 2024
1.000
1.030
1.000
1.000
19,795
+0.00(+0.00%)
Jan 23, 2024
0.9900
1.030
0.9900
1.000
21,222
+0.01(+1.01%)
Jan 22, 2024
1.000
1.050
0.9900
0.9900
19,427
+0.00(+0.20%)
Jan 19, 2024
1.000
1.060
0.9880
0.9880
17,435
-0.02(-2.18%)
Jan 18, 2024
1.020
1.060
0.9900
1.010
33,003
-0.01(-0.98%)
Jan 17, 2024
1.000
1.040
1.000
1.020
20,680
+0.02(+2.00%)
Jan 16, 2024
1.020
1.080
1.000
1.000
46,694
-0.04(-3.85%)
Jan 12, 2024
1.020
1.090
1.010
1.040
28,404
+0.01(+0.97%)
Jan 11, 2024
1.080
1.080
1.010
1.030
54,719
-0.01(-0.96%)
Jan 10, 2024
1.120
1.140
1.030
1.040
33,848
-0.10(-8.77%)
Jan 09, 2024
1.150
1.190
1.110
1.140
53,336
-0.02(-1.72%)
Jan 08, 2024
1.140
1.190
1.120
1.160
80,754
+0.05(+4.50%)
Jan 05, 2024
1.050
1.140
1.030
1.110
139,858
+0.05(+4.72%)
Jan 04, 2024
1.060
1.090
1.040
1.060
38,054
-0.02(-1.85%)
Jan 03, 2024
1.020
1.080
1.020
1.080
36,633
+0.07(+6.40%)
Jan 02, 2024
1.000
1.048
1.000
1.015
37,185
+0.00(+0.50%)
Dec 29, 2023
0.9621
1.090
0.9412
1.010
227,761
+0.04(+4.24%)
Dec 28, 2023
0.9200
0.9700
0.9200
0.9689
94,374
+0.02(+1.99%)
Dec 27, 2023
0.9200
0.9500
0.9200
0.9500
59,303
+0.02(+2.15%)
Dec 26, 2023
0.9500
0.9500
0.9111
0.9300
135,349
-0.02(-1.90%)
Dec 22, 2023
0.9500
1.000
0.9301
0.9480
78,094
-0.01(-0.89%)
Dec 21, 2023
0.9700
0.9700
0.9153
0.9565
72,926
-0.02(-2.00%)
Dec 20, 2023
0.9300
1.010
0.9200
0.9760
89,530
+0.05(+4.95%)
Dec 19, 2023
0.9100
0.9400
0.9090
0.9300
97,457
+0.01(+1.12%)
Dec 18, 2023
0.9500
1.000
0.9000
0.9197
151,535
-0.03(-2.68%)
Dec 15, 2023
0.9999
1.010
0.9450
0.9450
61,280
-0.05(-5.49%)
Dec 14, 2023
0.9500
1.010
0.9500
0.9999
43,843
+0.04(+4.16%)
Dec 13, 2023
1.000
1.010
0.9600
0.9600
28,382
-0.01(-1.03%)
Dec 12, 2023
0.9700
1.000
0.9700
0.9700
31,896
+0.00(+0.00%)
Dec 11, 2023
1.010
1.020
0.9660
0.9700
71,045
-0.04(-3.96%)
Dec 08, 2023
1.000
1.030
0.9900
1.010
42,146
+0.00(+0.00%)
Dec 07, 2023
1.020
1.020
0.9800
1.010
24,729
+0.02(+2.02%)
Dec 06, 2023
0.9700
1.010
0.9511
0.9900
32,527
+0.00(+0.00%)
Dec 05, 2023
0.9900
1.020
0.9700
0.9900
87,541
-0.02(-1.98%)
Dec 04, 2023
1.030
1.040
0.9900
1.010
40,555
-0.01(-0.98%)
Dec 01, 2023
1.010
1.080
1.010
1.020
32,336
-0.01(-0.97%)
Nov 30, 2023
1.020
1.050
1.010
1.030
25,648
-0.02(-1.90%)
Nov 29, 2023
1.080
1.080
1.010
1.050
25,603
-0.01(-0.94%)
Nov 28, 2023
1.080
1.080
1.050
1.060
15,835
+0.01(+0.95%)
Nov 27, 2023
1.050
1.100
1.050
1.050
36,625
-0.02(-1.87%)
Nov 24, 2023
1.040
1.100
1.040
1.070
10,935
+0.03(+2.88%)
Nov 22, 2023
1.010
1.080
1.000
1.040
56,284
+0.04(+4.00%)
Nov 21, 2023
1.000
1.060
1.000
1.000
19,052
-0.02(-1.96%)
Nov 20, 2023
1.000
1.075
1.000
1.020
19,983
+0.02(+2.00%)
Nov 17, 2023
0.9800
1.030
0.9800
1.000
26,666
-0.01(-0.99%)
Nov 16, 2023
1.020
1.080
1.000
1.010
31,243
-0.01(-0.98%)
Nov 15, 2023
1.020
1.090
0.9850
1.020
90,055
+0.02(+2.00%)
Nov 14, 2023
1.030
1.070
0.9120
1.000
152,477
-0.04(-3.85%)
Nov 13, 2023
1.050
1.070
1.020
1.040
39,899
-0.01(-0.95%)
Nov 10, 2023
1.080
1.090
1.050
1.050
11,600
-0.01(-0.94%)
Nov 09, 2023
1.062
1.090
1.060
1.060
10,269
+0.01(+0.95%)
Nov 08, 2023
1.080
1.100
1.030
1.050
8,843
+0.00(+0.00%)
Nov 07, 2023
1.010
1.080
1.010
1.050
11,270
+0.05(+5.00%)
Nov 06, 2023
1.020
1.080
1.000
1.000
33,912
-0.04(-3.85%)
Nov 03, 2023
1.110
1.110
1.040
1.040
38,506
+0.02(+1.98%)
Nov 02, 2023
1.050
1.050
1.010
1.020
19,038
+0.01(+0.97%)
Nov 01, 2023
1.080
1.080
1.005
1.010
48,389
-0.07(-6.48%)
Oct 31, 2023
1.110
1.140
1.080
1.080
2,163
+0.02(+1.41%)
Oct 30, 2023
1.120
1.187
1.020
1.065
19,841
-0.02(-1.39%)
Oct 27, 2023
1.070
1.106
1.030
1.080
5,907
+0.01(+0.93%)
Oct 26, 2023
1.060
1.110
1.060
1.070
8,578
-0.05(-4.46%)
Oct 25, 2023
1.040
1.150
1.040
1.120
5,844
+0.11(+10.89%)
Oct 24, 2023
1.112
1.112
1.010
1.010
10,874
-0.05(-4.72%)
Oct 23, 2023
1.120
1.120
1.030
1.060
18,991
-0.03(-2.75%)
Oct 20, 2023
1.210
1.270
1.090
1.090
73,215
-0.02(-1.80%)
Oct 19, 2023
1.180
1.180
1.110
1.110
12,554
-0.04(-3.48%)
Oct 18, 2023
1.290
1.290
1.140
1.150
11,192
-0.01(-0.86%)
Oct 17, 2023
1.100
1.290
1.100
1.160
65,563
+0.00(+0.00%)
Oct 16, 2023
1.100
1.290
1.121
1.160
30,384
+0.01(+0.87%)
Oct 13, 2023
1.150
1.150
1.101
1.150
4,334
-0.02(-1.71%)
Oct 12, 2023
1.250
1.250
1.100
1.170
30,199
-0.05(-4.10%)
Oct 11, 2023
1.250
1.250
1.160
1.220
16,036
+0.07(+6.09%)
Oct 10, 2023
1.160
1.250
1.110
1.150
36,177
+0.00(+0.00%)
Oct 09, 2023
1.110
1.150
1.085
1.150
27,719
+0.06(+5.50%)
Oct 06, 2023
1.100
1.140
1.070
1.090
37,335
+0.03(+2.83%)
Oct 05, 2023
1.070
1.144
1.060
1.060
34,057
+0.00(+0.00%)
Oct 04, 2023
1.017
1.140
1.017
1.060
15,061
+0.00(+0.00%)
Oct 03, 2023
1.050
1.100
1.050
1.060
28,666
+0.02(+1.92%)
Oct 02, 2023
1.100
1.130
1.040
1.040
23,626
-0.04(-3.70%)
Sep 29, 2023
1.080
1.110
1.045
1.080
20,613
+0.04(+3.85%)
Sep 28, 2023
1.030
1.080
1.010
1.040
11,189
+0.01(+0.97%)
Sep 27, 2023
1.030
1.070
1.000
1.030
50,092
+0.01(+0.98%)
Sep 26, 2023
1.140
1.140
0.9900
1.020
95,268
-0.14(-12.07%)
Sep 25, 2023
1.120
1.178
1.160
1.160
20,056
+0.00(+0.00%)
Sep 22, 2023
1.230
1.270
1.160
1.160
19,369
-0.03(-2.52%)
Sep 21, 2023
1.150
1.220
1.150
1.190
24,044
+0.03(+2.59%)
Sep 20, 2023
1.258
1.258
1.150
1.160
61,611
-0.11(-8.66%)
Sep 19, 2023
1.260
1.330
1.250
1.270
34,848
-0.01(-0.77%)
Sep 18, 2023
1.280
1.300
1.260
1.280
22,063
-0.02(-1.55%)
Sep 15, 2023
1.380
1.400
1.290
1.300
73,492
-0.08(-5.80%)
Sep 14, 2023
1.420
1.420
1.340
1.380
22,016
-0.03(-2.13%)
Sep 13, 2023
1.410
1.428
1.280
1.410
92,271
-0.04(-2.76%)
Sep 12, 2023
1.440
1.500
1.440
1.450
15,043
+0.02(+1.75%)
Sep 11, 2023
1.420
1.441
1.410
1.425
12,572
-0.02(-1.72%)
Sep 08, 2023
1.480
1.520
1.410
1.450
42,375
-0.02(-1.36%)
Sep 07, 2023
1.470
1.500
1.470
1.470
17,034
-0.02(-1.34%)
Sep 06, 2023
1.580
1.580
1.470
1.490
10,859
+0.01(+0.68%)
Sep 05, 2023
1.500
1.550
1.480
1.480
1,819
-0.02(-1.33%)
Sep 01, 2023
1.600
1.600
1.500
1.500
13,872
-0.01(-0.66%)
Aug 31, 2023
1.480
1.560
1.470
1.510
44,121
-0.02(-1.31%)
Aug 30, 2023
1.520
1.560
1.470
1.530
13,459
-0.02(-1.29%)
Aug 29, 2023
1.500
1.570
1.500
1.550
21,366
+0.02(+1.61%)
Aug 28, 2023
1.630
1.658
1.420
1.525
363,646
-0.09(-5.84%)
Aug 25, 2023
1.605
1.650
1.580
1.620
16,114
+0.03(+1.89%)
Aug 24, 2023
1.570
1.600
1.570
1.590
4,656
+0.00(+0.00%)
Aug 23, 2023
1.590
1.615
1.590
1.590
4,868
+0.02(+1.27%)
Aug 22, 2023
1.570
1.660
1.570
1.570
8,896
-0.03(-1.88%)
Aug 21, 2023
1.615
1.653
1.580
1.600
15,744
+0.00(+0.00%)
Aug 18, 2023
1.590
1.640
1.590
1.600
9,064
-0.03(-1.84%)
Aug 17, 2023
1.620
1.640
1.551
1.630
12,894
+0.05(+3.16%)
Aug 16, 2023
1.570
1.610
1.560
1.580
20,083
-0.01(-0.63%)
Aug 15, 2023
1.600
1.625
1.570
1.590
20,320
-0.03(-1.85%)
Aug 14, 2023
1.600
1.630
1.570
1.620
17,481
+0.02(+1.25%)
Aug 11, 2023
1.680
1.695
1.600
1.600
9,201
-0.04(-2.74%)
Aug 10, 2023
1.580
1.660
1.580
1.645
24,181
+0.03(+1.86%)
Aug 09, 2023
1.600
1.650
1.580
1.615
20,754
-0.01(-0.92%)
Aug 08, 2023
1.570
1.700
1.570
1.630
26,656
-0.04(-2.40%)
Aug 07, 2023
1.730
1.735
1.660
1.670
18,238
+0.01(+0.60%)
Aug 04, 2023
1.470
1.750
1.470
1.660
112,098
+0.06(+3.75%)
Aug 03, 2023
1.670
1.689
1.600
1.600
25,591
-0.07(-4.19%)
Aug 02, 2023
1.710
1.710
1.670
1.670
17,482
-0.02(-1.18%)
Aug 01, 2023
1.670
1.700
1.670
1.690
19,664
+0.01(+0.60%)
Jul 31, 2023
1.710
1.730
1.660
1.680
36,611
+0.01(+0.60%)
Jul 28, 2023
1.600
1.690
1.600
1.670
10,921
+0.06(+3.73%)
Jul 27, 2023
1.550
1.640
1.550
1.610
18,487
+0.04(+2.55%)
Jul 26, 2023
1.580
1.640
1.520
1.570
48,769
-0.04(-2.48%)
Jul 25, 2023
1.590
1.650
1.582
1.610
8,748
-0.01(-0.62%)
Jul 24, 2023
1.670
1.670
1.616
1.620
10,779
-0.03(-1.82%)
Jul 21, 2023
1.610
1.680
1.610
1.650
11,528
+0.00(+0.00%)
Jul 20, 2023
1.700
1.700
1.600
1.650
40,410
-0.03(-1.79%)
Jul 19, 2023
1.690
1.710
1.630
1.680
21,119
+0.01(+0.60%)
Jul 18, 2023
1.620
1.670
1.620
1.670
14,791
+0.04(+2.45%)
Jul 17, 2023
1.670
1.670
1.610
1.630
44,747
-0.07(-4.12%)
Jul 14, 2023
1.650
1.700
1.650
1.700
12,897
+0.00(+0.00%)
Jul 13, 2023
1.620
1.700
1.620
1.700
14,248
+0.07(+4.29%)
Jul 12, 2023
1.640
1.670
1.611
1.630
9,939
+0.01(+0.62%)
Jul 11, 2023
1.710
1.710
1.525
1.620
27,362
+0.02(+1.25%)
Jul 10, 2023
1.590
1.680
1.580
1.600
9,328
-0.01(-0.62%)
Jul 07, 2023
1.590
1.700
1.590
1.610
24,595
+0.02(+1.26%)
Jul 06, 2023
1.590
1.620
1.590
1.590
1,984
-0.03(-1.85%)
Jul 05, 2023
1.610
1.660
1.570
1.620
4,966
-0.02(-1.22%)
Jul 03, 2023
1.610
1.650
1.610
1.640
1,017
+0.04(+2.50%)
Jun 30, 2023
1.640
1.659
1.600
1.600
14,496
-0.04(-2.44%)
Jun 29, 2023
1.600
1.700
1.600
1.640
15,479
+0.04(+2.50%)
Jun 28, 2023
1.650
1.660
1.600
1.600
29,277
-0.01(-0.62%)
Jun 27, 2023
1.620
1.650
1.600
1.610
27,152
+0.01(+0.63%)
Jun 26, 2023
1.650
1.710
1.600
1.600
17,063
-0.05(-3.03%)
Jun 23, 2023
1.630
1.660
1.620
1.650
42,106
+0.05(+3.12%)
Jun 22, 2023
1.470
1.640
1.460
1.600
72,950
+0.16(+11.11%)
Jun 21, 2023
1.470
1.500
1.430
1.440
200,472
-0.03(-2.04%)
Jun 20, 2023
1.490
1.570
1.450
1.470
249,759
+0.02(+1.38%)
Jun 16, 2023
1.560
1.565
1.450
1.450
181,150
-0.08(-5.23%)
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.