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
Journeyenergyinc
(TSX:
JOY
)
3.490
+0.010 (+0.29%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 24, 2024
3.510
3.530
3.460
3.490
45,025
+0.01(+0.29%)
May 23, 2024
3.630
3.670
3.450
3.480
181,370
-0.10(-2.79%)
May 22, 2024
3.660
3.730
3.540
3.580
149,252
-0.18(-4.79%)
May 21, 2024
3.760
3.890
3.730
3.760
192,854
-0.01(-0.27%)
May 17, 2024
3.770
0
+0.14(+3.86%)
May 16, 2024
3.540
3.630
3.500
3.630
119,522
+0.10(+2.83%)
May 15, 2024
3.390
3.600
3.360
3.530
157,318
+0.15(+4.44%)
May 14, 2024
3.390
3.400
3.320
3.380
114,416
+0.04(+1.20%)
May 13, 2024
3.450
3.450
3.300
3.340
118,019
+0.00(+0.00%)
May 10, 2024
3.800
3.800
3.270
3.340
417,445
-0.32(-8.74%)
May 09, 2024
3.570
3.660
3.540
3.660
62,058
+0.11(+3.10%)
May 08, 2024
3.540
3.550
3.460
3.550
76,608
+0.05(+1.43%)
May 07, 2024
3.530
3.540
3.460
3.500
64,912
-0.05(-1.41%)
May 06, 2024
3.500
3.630
3.500
3.550
61,778
+0.01(+0.28%)
May 03, 2024
3.650
3.650
3.490
3.540
36,994
+0.01(+0.28%)
May 02, 2024
3.560
3.610
3.520
3.530
72,040
+0.01(+0.28%)
May 01, 2024
3.790
3.790
3.460
3.520
128,114
-0.09(-2.49%)
Apr 30, 2024
3.810
3.870
3.580
3.610
368,388
-0.30(-7.67%)
Apr 29, 2024
3.880
3.940
3.850
3.910
47,816
-0.01(-0.26%)
Apr 26, 2024
3.840
3.940
3.840
3.920
60,026
+0.01(+0.26%)
Apr 25, 2024
3.800
3.930
3.750
3.910
115,059
+0.13(+3.44%)
Apr 24, 2024
3.750
3.810
3.690
3.780
94,462
+0.04(+1.07%)
Apr 23, 2024
3.640
3.740
3.560
3.740
84,204
+0.18(+5.06%)
Apr 22, 2024
3.500
3.700
3.480
3.560
68,833
+0.00(+0.00%)
Apr 19, 2024
3.520
3.650
3.520
3.560
55,552
-0.05(-1.39%)
Apr 18, 2024
3.610
3.660
3.520
3.610
57,735
+0.04(+1.12%)
Apr 17, 2024
3.570
3.650
3.540
3.570
57,920
-0.05(-1.38%)
Apr 16, 2024
3.600
3.650
3.560
3.620
62,831
-0.02(-0.55%)
Apr 15, 2024
3.690
3.700
3.610
3.640
92,078
-0.03(-0.82%)
Apr 12, 2024
3.780
3.830
3.660
3.670
90,990
-0.02(-0.54%)
Apr 11, 2024
3.780
3.800
3.640
3.690
87,040
-0.07(-1.86%)
Apr 10, 2024
3.790
3.830
3.730
3.760
55,713
-0.04(-1.05%)
Apr 09, 2024
4.030
4.030
3.800
3.800
78,713
-0.23(-5.71%)
Apr 08, 2024
3.980
4.050
3.900
4.030
203,188
+0.04(+1.00%)
Apr 05, 2024
3.900
4.080
3.890
3.990
281,209
+0.13(+3.37%)
Apr 04, 2024
3.630
3.910
3.520
3.860
374,254
+0.23(+6.34%)
Apr 03, 2024
3.270
3.640
3.270
3.630
526,821
+0.43(+13.44%)
Apr 02, 2024
3.260
3.310
3.160
3.200
448,936
-0.05(-1.54%)
Apr 01, 2024
3.330
3.330
3.230
3.250
330,610
-0.08(-2.40%)
Mar 28, 2024
3.330
0
+0.20(+6.39%)
Mar 27, 2024
3.130
3.210
3.020
3.130
115,963
+0.05(+1.62%)
Mar 26, 2024
3.260
3.260
3.050
3.080
242,470
-0.11(-3.45%)
Mar 25, 2024
3.250
3.290
3.150
3.190
253,647
+0.01(+0.31%)
Mar 22, 2024
3.420
3.420
3.170
3.180
122,964
-0.09(-2.75%)
Mar 21, 2024
3.310
3.320
3.230
3.270
290,122
-0.03(-0.91%)
Mar 20, 2024
3.290
3.350
3.250
3.300
125,174
+0.00(+0.00%)
Mar 19, 2024
3.280
3.360
3.280
3.300
151,697
+0.00(+0.00%)
Mar 18, 2024
3.280
3.310
3.250
3.300
80,858
+0.00(+0.00%)
Mar 15, 2024
3.410
3.420
3.280
3.300
56,897
-0.07(-2.08%)
Mar 14, 2024
3.290
3.380
3.240
3.370
93,042
+0.11(+3.37%)
Mar 13, 2024
3.210
3.330
3.170
3.260
213,676
+0.10(+3.16%)
Mar 12, 2024
3.360
3.360
3.140
3.160
193,551
-0.11(-3.36%)
Mar 11, 2024
3.430
3.430
3.200
3.270
252,327
-0.15(-4.39%)
Mar 08, 2024
3.630
3.640
3.400
3.420
219,344
-0.20(-5.52%)
Mar 07, 2024
3.690
3.770
3.620
3.620
188,382
-0.12(-3.21%)
Mar 06, 2024
3.780
3.870
3.660
3.740
298,005
-0.10(-2.60%)
Mar 05, 2024
4.040
4.040
3.840
3.840
56,627
-0.17(-4.24%)
Mar 04, 2024
3.910
4.080
3.910
4.010
127,995
+0.16(+4.16%)
Mar 01, 2024
3.740
3.970
3.740
3.850
75,646
+0.13(+3.49%)
Feb 29, 2024
3.710
3.780
3.690
3.720
105,721
-0.02(-0.53%)
Feb 28, 2024
3.570
3.760
3.570
3.740
100,588
+0.13(+3.60%)
Feb 27, 2024
3.530
3.610
3.530
3.610
16,643
+0.04(+1.12%)
Feb 26, 2024
3.530
3.580
3.510
3.570
38,164
+0.03(+0.85%)
Feb 23, 2024
3.520
3.570
3.500
3.540
34,530
-0.03(-0.84%)
Feb 22, 2024
3.530
3.580
3.530
3.570
24,203
-0.01(-0.28%)
Feb 21, 2024
3.490
3.580
3.460
3.580
40,560
+0.17(+4.99%)
Feb 20, 2024
3.490
3.500
3.400
3.410
41,852
-0.09(-2.57%)
Feb 16, 2024
3.500
0
-0.06(-1.69%)
Feb 15, 2024
3.570
3.570
3.400
3.560
115,697
+0.12(+3.49%)
Feb 14, 2024
3.520
3.590
3.410
3.440
111,623
+0.03(+0.88%)
Feb 13, 2024
3.520
3.530
3.400
3.410
86,441
-0.11(-3.12%)
Feb 12, 2024
3.630
3.630
3.490
3.520
80,068
-0.06(-1.68%)
Feb 09, 2024
3.630
3.630
3.530
3.580
23,718
-0.05(-1.38%)
Feb 08, 2024
3.540
3.660
3.540
3.630
49,135
+0.13(+3.71%)
Feb 07, 2024
3.440
3.550
3.440
3.500
26,039
-0.02(-0.57%)
Feb 06, 2024
3.430
3.550
3.430
3.520
28,898
+0.12(+3.53%)
Feb 05, 2024
3.560
3.560
3.380
3.400
113,891
-0.12(-3.41%)
Feb 02, 2024
3.640
3.650
3.520
3.520
85,014
-0.15(-4.09%)
Feb 01, 2024
3.810
3.850
3.610
3.670
94,492
-0.14(-3.67%)
Jan 31, 2024
3.910
3.910
3.780
3.810
23,020
+0.01(+0.26%)
Jan 30, 2024
3.620
3.890
3.620
3.800
32,880
-0.05(-1.30%)
Jan 29, 2024
3.800
3.850
3.800
3.850
45,571
+0.09(+2.39%)
Jan 26, 2024
3.770
3.810
3.700
3.760
41,255
+0.05(+1.35%)
Jan 25, 2024
3.750
3.830
3.620
3.710
79,404
+0.03(+0.82%)
Jan 24, 2024
3.610
3.720
3.570
3.680
84,176
+0.11(+3.08%)
Jan 23, 2024
3.500
3.620
3.460
3.570
49,963
+0.03(+0.85%)
Jan 22, 2024
3.440
3.560
3.400
3.540
74,562
+0.10(+2.91%)
Jan 19, 2024
3.460
3.490
3.410
3.440
62,172
-0.01(-0.29%)
Jan 18, 2024
3.500
3.500
3.400
3.450
67,387
-0.02(-0.58%)
Jan 17, 2024
3.500
3.590
3.400
3.470
85,202
-0.05(-1.42%)
Jan 16, 2024
3.670
3.670
3.520
3.520
197,662
-0.23(-6.13%)
Jan 15, 2024
3.680
3.750
3.650
3.750
27,886
+0.07(+1.90%)
Jan 12, 2024
3.710
3.770
3.660
3.680
56,584
-0.03(-0.81%)
Jan 11, 2024
3.650
3.720
3.610
3.710
37,741
+0.06(+1.64%)
Jan 10, 2024
3.710
3.760
3.630
3.650
46,926
-0.07(-1.88%)
Jan 09, 2024
3.730
3.770
3.650
3.720
61,569
-0.03(-0.80%)
Jan 08, 2024
3.720
3.750
3.630
3.750
45,340
-0.07(-1.83%)
Jan 05, 2024
3.720
3.830
3.700
3.820
48,091
+0.09(+2.41%)
Jan 04, 2024
3.820
3.850
3.710
3.730
43,472
+0.00(+0.00%)
Jan 03, 2024
3.790
4.000
3.620
3.730
254,353
+0.08(+2.19%)
Jan 02, 2024
3.790
3.890
3.650
3.650
150,705
-0.21(-5.44%)
Dec 29, 2023
3.860
0
+0.07(+1.85%)
Dec 28, 2023
3.860
3.870
3.760
3.790
122,473
-0.07(-1.81%)
Dec 27, 2023
4.010
4.050
3.800
3.860
175,372
-0.06(-1.53%)
Dec 22, 2023
3.920
0
+0.05(+1.29%)
Dec 21, 2023
3.850
3.910
3.830
3.870
78,150
+0.08(+2.11%)
Dec 20, 2023
3.910
3.990
3.790
3.790
125,242
-0.15(-3.81%)
Dec 19, 2023
3.820
3.950
3.820
3.940
123,101
+0.12(+3.14%)
Dec 18, 2023
3.830
3.880
3.710
3.820
70,318
+0.13(+3.52%)
Dec 15, 2023
3.700
3.730
3.570
3.690
97,275
+0.00(+0.00%)
Dec 14, 2023
3.590
3.790
3.590
3.690
175,960
+0.16(+4.53%)
Dec 13, 2023
3.490
3.550
3.460
3.530
100,619
+0.05(+1.44%)
Dec 12, 2023
3.660
3.670
3.460
3.480
274,196
-0.19(-5.18%)
Dec 11, 2023
3.830
3.830
3.660
3.670
99,614
-0.17(-4.43%)
Dec 08, 2023
3.710
3.900
3.710
3.840
94,745
+0.17(+4.63%)
Dec 07, 2023
3.770
3.800
3.670
3.670
61,770
-0.08(-2.13%)
Dec 06, 2023
3.820
3.900
3.680
3.750
178,975
-0.07(-1.83%)
Dec 05, 2023
3.970
3.980
3.800
3.820
177,036
-0.12(-3.05%)
Dec 04, 2023
4.060
4.070
3.930
3.940
100,429
-0.13(-3.19%)
Dec 01, 2023
4.080
4.190
4.060
4.070
63,773
+0.00(+0.00%)
Nov 30, 2023
4.110
4.210
4.060
4.070
104,313
-0.05(-1.21%)
Nov 29, 2023
4.090
4.140
4.040
4.120
58,488
+0.02(+0.49%)
Nov 28, 2023
4.020
4.190
4.020
4.100
89,538
+0.07(+1.74%)
Nov 27, 2023
4.090
4.120
4.030
4.030
171,581
-0.07(-1.71%)
Nov 24, 2023
4.080
4.130
4.070
4.100
75,672
+0.02(+0.49%)
Nov 23, 2023
4.060
4.110
4.060
4.080
37,526
-0.02(-0.49%)
Nov 22, 2023
4.160
4.170
4.080
4.100
93,342
-0.06(-1.44%)
Nov 21, 2023
4.220
4.260
4.120
4.160
122,016
-0.13(-3.03%)
Nov 20, 2023
4.410
4.410
4.270
4.290
56,416
-0.10(-2.28%)
Nov 17, 2023
4.270
4.400
4.240
4.390
174,141
+0.16(+3.78%)
Nov 16, 2023
4.380
4.430
4.100
4.230
384,605
-0.19(-4.30%)
Nov 15, 2023
4.520
4.520
4.390
4.420
186,144
-0.12(-2.64%)
Nov 14, 2023
4.570
4.630
4.510
4.540
60,638
-0.03(-0.66%)
Nov 13, 2023
4.580
4.640
4.550
4.570
32,899
+0.05(+1.11%)
Nov 10, 2023
4.670
4.670
4.480
4.520
60,288
-0.03(-0.66%)
Nov 09, 2023
4.520
4.620
4.510
4.550
126,979
+0.01(+0.22%)
Nov 08, 2023
4.600
4.700
4.520
4.540
121,438
-0.10(-2.16%)
Nov 07, 2023
4.640
4.740
4.540
4.640
128,327
-0.14(-2.93%)
Nov 06, 2023
5.010
5.040
4.720
4.780
129,847
-0.24(-4.78%)
Nov 03, 2023
5.110
5.250
4.980
5.020
89,226
-0.05(-0.99%)
Nov 02, 2023
4.920
5.110
4.920
5.070
82,005
+0.13(+2.63%)
Nov 01, 2023
5.000
5.100
4.940
4.940
119,097
-0.04(-0.80%)
Oct 31, 2023
4.870
5.030
4.850
4.980
82,729
+0.08(+1.63%)
Oct 30, 2023
4.970
5.080
4.850
4.900
67,565
-0.10(-2.00%)
Oct 27, 2023
5.050
5.110
4.960
5.000
55,848
-0.09(-1.77%)
Oct 26, 2023
4.910
5.110
4.900
5.090
144,909
+0.12(+2.41%)
Oct 25, 2023
4.990
5.090
4.890
4.970
73,042
-0.01(-0.20%)
Oct 24, 2023
5.100
5.120
4.950
4.980
158,819
-0.10(-1.97%)
Oct 23, 2023
5.260
5.260
5.050
5.080
97,650
-0.18(-3.42%)
Oct 20, 2023
5.210
5.280
5.170
5.260
88,657
-0.01(-0.19%)
Oct 19, 2023
5.240
5.340
5.200
5.270
68,844
-0.01(-0.19%)
Oct 18, 2023
5.350
5.430
5.280
5.280
60,834
-0.02(-0.38%)
Oct 17, 2023
5.270
5.390
5.240
5.300
51,901
+0.06(+1.15%)
Oct 16, 2023
5.410
5.410
5.240
5.240
98,659
-0.17(-3.14%)
Oct 13, 2023
5.390
5.470
5.290
5.410
180,973
+0.12(+2.27%)
Oct 12, 2023
5.380
5.380
5.250
5.290
56,994
+0.00(+0.00%)
Oct 11, 2023
5.440
5.450
5.230
5.290
138,374
-0.14(-2.58%)
Oct 10, 2023
5.210
5.450
5.210
5.430
174,502
+0.25(+4.83%)
Oct 06, 2023
5.180
0
+0.23(+4.65%)
Oct 05, 2023
4.980
5.040
4.870
4.950
99,540
-0.12(-2.37%)
Oct 04, 2023
5.110
5.110
4.950
5.070
299,114
-0.07(-1.36%)
Oct 03, 2023
5.120
5.170
5.050
5.140
197,633
+0.00(+0.00%)
Oct 02, 2023
5.420
5.470
5.120
5.140
193,197
-0.30(-5.51%)
Sep 29, 2023
5.470
5.520
5.410
5.440
111,311
+0.03(+0.55%)
Sep 28, 2023
5.480
5.530
5.400
5.410
148,484
-0.05(-0.92%)
Sep 27, 2023
5.390
5.460
5.310
5.460
127,773
+0.18(+3.41%)
Sep 26, 2023
5.400
5.400
5.250
5.280
63,086
-0.07(-1.31%)
Sep 25, 2023
5.320
5.380
5.350
5.350
103,601
+0.02(+0.38%)
Sep 22, 2023
5.430
5.500
5.320
5.330
177,532
-0.02(-0.37%)
Sep 21, 2023
5.530
5.530
5.260
5.350
135,358
-0.12(-2.19%)
Sep 20, 2023
5.550
5.640
5.470
5.470
70,018
-0.07(-1.26%)
Sep 19, 2023
5.750
5.770
5.490
5.540
138,223
-0.18(-3.15%)
Sep 18, 2023
5.720
5.750
5.620
5.720
112,405
+0.03(+0.53%)
Sep 15, 2023
5.700
5.790
5.690
5.690
60,808
-0.12(-2.07%)
Sep 14, 2023
5.800
5.850
5.740
5.810
123,425
+0.04(+0.69%)
Sep 13, 2023
5.790
5.790
5.680
5.770
99,290
+0.05(+0.87%)
Sep 12, 2023
5.610
5.750
5.600
5.720
105,022
+0.13(+2.33%)
Sep 11, 2023
5.710
5.790
5.580
5.590
214,090
-0.06(-1.06%)
Sep 08, 2023
5.720
5.820
5.650
5.650
87,181
-0.10(-1.74%)
Sep 07, 2023
5.840
5.840
5.710
5.750
78,505
-0.10(-1.71%)
Sep 06, 2023
5.760
5.880
5.740
5.850
163,210
+0.03(+0.52%)
Sep 05, 2023
5.800
5.850
5.730
5.820
130,528
+0.00(+0.00%)
Sep 01, 2023
5.820
0
+0.19(+3.37%)
Aug 31, 2023
5.620
5.690
5.560
5.630
106,302
+0.03(+0.54%)
Aug 30, 2023
5.530
5.630
5.480
5.600
87,514
+0.12(+2.19%)
Aug 29, 2023
5.430
5.510
5.330
5.480
99,044
+0.07(+1.29%)
Aug 28, 2023
5.430
5.430
5.330
5.410
63,328
+0.07(+1.31%)
Aug 25, 2023
5.230
5.350
5.200
5.340
87,169
+0.17(+3.29%)
Aug 24, 2023
5.280
5.300
5.170
5.170
113,571
-0.14(-2.64%)
Aug 23, 2023
5.360
5.450
5.260
5.310
114,293
-0.11(-2.03%)
Aug 22, 2023
5.450
5.460
5.350
5.420
99,664
-0.01(-0.18%)
Aug 21, 2023
5.500
5.540
5.380
5.430
79,564
-0.06(-1.09%)
Aug 18, 2023
5.460
5.550
5.460
5.490
45,777
-0.05(-0.90%)
Aug 17, 2023
5.460
5.580
5.380
5.540
111,530
+0.14(+2.59%)
Aug 16, 2023
5.510
5.590
5.400
5.400
127,738
-0.11(-2.00%)
Aug 15, 2023
5.610
5.650
5.460
5.510
128,111
-0.19(-3.33%)
Aug 14, 2023
5.630
5.800
5.630
5.700
90,424
-0.02(-0.35%)
Aug 11, 2023
5.660
5.770
5.650
5.720
83,199
+0.04(+0.70%)
Aug 10, 2023
5.820
5.840
5.610
5.680
268,658
-0.13(-2.24%)
Aug 09, 2023
5.960
6.100
5.800
5.810
471,463
-0.27(-4.44%)
Aug 08, 2023
5.800
6.080
5.760
6.080
292,959
+0.20(+3.40%)
Aug 04, 2023
5.880
0
+0.09(+1.55%)
Aug 03, 2023
5.800
5.910
5.770
5.790
130,267
-0.04(-0.69%)
Aug 02, 2023
5.920
5.940
5.740
5.830
116,629
-0.16(-2.67%)
Aug 01, 2023
6.030
6.070
5.850
5.990
164,675
-0.11(-1.80%)
Jul 31, 2023
6.010
6.110
5.990
6.100
221,048
+0.13(+2.18%)
Jul 28, 2023
5.910
6.000
5.880
5.970
90,142
+0.05(+0.84%)
Jul 27, 2023
5.950
6.040
5.870
5.920
235,706
-0.06(-1.00%)
Jul 26, 2023
5.950
5.990
5.880
5.980
71,177
+0.00(+0.00%)
Jul 25, 2023
5.970
6.000
5.900
5.980
111,780
+0.00(+0.00%)
Jul 24, 2023
5.810
6.000
5.790
5.980
168,438
+0.18(+3.10%)
Jul 21, 2023
5.790
5.820
5.750
5.800
155,287
+0.12(+2.11%)
Jul 20, 2023
5.800
5.800
5.610
5.680
95,620
-0.01(-0.18%)
Jul 19, 2023
5.580
5.790
5.580
5.690
200,204
+0.15(+2.71%)
Jul 18, 2023
5.380
5.580
5.350
5.540
172,105
+0.20(+3.75%)
Jul 17, 2023
5.340
5.420
5.320
5.340
83,441
-0.01(-0.19%)
Jul 14, 2023
5.460
5.470
5.280
5.350
117,685
-0.16(-2.90%)
Jul 13, 2023
5.480
5.540
5.360
5.510
134,204
+0.04(+0.73%)
Jul 12, 2023
5.540
5.590
5.440
5.470
155,095
-0.09(-1.62%)
Jul 11, 2023
5.440
5.600
5.430
5.560
152,807
+0.07(+1.28%)
Jul 10, 2023
5.540
5.610
5.380
5.490
193,528
-0.02(-0.36%)
Jul 07, 2023
5.290
5.550
5.270
5.510
149,408
+0.23(+4.36%)
Jul 06, 2023
5.360
5.440
5.230
5.280
106,104
-0.16(-2.94%)
Jul 05, 2023
5.550
5.550
5.400
5.440
63,294
-0.02(-0.37%)
Jul 04, 2023
5.400
5.530
5.400
5.460
38,064
-0.01(-0.18%)
Jun 30, 2023
5.470
0
+0.08(+1.48%)
Jun 29, 2023
5.300
5.430
5.290
5.390
76,634
+0.17(+3.26%)
Jun 28, 2023
5.260
5.260
5.130
5.220
83,646
+0.06(+1.16%)
Jun 27, 2023
5.160
5.180
5.090
5.160
178,733
-0.02(-0.39%)
Jun 26, 2023
5.140
5.270
5.140
5.180
142,712
+0.03(+0.58%)
Jun 23, 2023
5.200
5.220
5.080
5.150
183,109
-0.09(-1.72%)
Jun 22, 2023
5.320
5.320
5.220
5.240
124,520
-0.21(-3.85%)
Jun 21, 2023
5.360
5.470
5.320
5.450
73,652
+0.09(+1.68%)
Jun 20, 2023
5.420
5.440
5.280
5.360
182,734
-0.11(-2.01%)
Jun 19, 2023
5.400
5.510
5.340
5.470
64,090
+0.05(+0.92%)
Jun 16, 2023
5.420
5.440
5.330
5.420
153,620
-0.01(-0.18%)
Jun 15, 2023
5.520
5.570
5.430
5.430
112,170
-0.08(-1.45%)
Jun 14, 2023
5.610
5.610
5.380
5.510
135,179
-0.03(-0.54%)
Jun 13, 2023
5.600
5.690
5.490
5.540
117,109
+0.00(+0.00%)
Jun 12, 2023
5.590
5.630
5.420
5.540
149,499
-0.18(-3.15%)
Jun 09, 2023
5.730
5.810
5.670
5.720
160,278
-0.04(-0.69%)
Jun 08, 2023
5.890
5.890
5.620
5.760
179,777
-0.12(-2.04%)
Jun 07, 2023
5.880
5.990
5.840
5.880
175,183
+0.03(+0.51%)
Jun 06, 2023
5.820
5.850
5.740
5.850
132,249
-0.11(-1.85%)
Jun 05, 2023
6.010
6.060
5.870
5.960
237,246
+0.02(+0.34%)
Jun 02, 2023
5.740
5.970
5.740
5.940
312,629
+0.25(+4.39%)
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.