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
Equinox Gold Corp
(TSX:
EQX
)
7.000
-0.160 (-2.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
7.580
7.630
7.310
7.400
629,195
-0.11(-1.46%)
May 30, 2024
7.480
7.640
7.460
7.510
552,762
+0.02(+0.27%)
May 29, 2024
7.600
7.710
7.490
7.490
288,015
-0.22(-2.85%)
May 28, 2024
7.780
7.880
7.670
7.710
635,582
-0.09(-1.15%)
May 27, 2024
7.710
7.820
7.700
7.800
209,578
+0.16(+2.09%)
May 24, 2024
7.620
7.730
7.570
7.640
404,742
+0.11(+1.46%)
May 23, 2024
7.550
7.690
7.530
7.530
603,348
-0.06(-0.79%)
May 22, 2024
7.780
7.840
7.530
7.590
591,342
-0.31(-3.92%)
May 21, 2024
7.840
8.000
7.820
7.900
488,504
+0.19(+2.46%)
May 17, 2024
7.710
0
+0.34(+4.61%)
May 16, 2024
7.210
7.430
7.170
7.370
564,092
+0.11(+1.52%)
May 15, 2024
7.200
7.350
7.040
7.260
507,173
+0.10(+1.40%)
May 14, 2024
7.130
7.210
7.070
7.160
518,482
+0.07(+0.99%)
May 13, 2024
7.160
7.180
6.930
7.090
843,564
-0.09(-1.25%)
May 10, 2024
7.370
7.480
7.170
7.180
810,678
-0.05(-0.69%)
May 09, 2024
7.230
7.380
6.870
7.230
1,735,037
-0.43(-5.61%)
May 08, 2024
7.590
7.740
7.540
7.660
817,951
+0.02(+0.26%)
May 07, 2024
7.580
7.690
7.550
7.640
328,972
+0.02(+0.26%)
May 06, 2024
7.530
7.710
7.530
7.620
620,963
+0.22(+2.97%)
May 03, 2024
7.500
7.580
7.370
7.400
520,404
-0.06(-0.80%)
May 02, 2024
7.370
7.610
7.300
7.460
620,550
-0.04(-0.53%)
May 01, 2024
7.480
7.730
7.370
7.500
986,540
+0.05(+0.67%)
Apr 30, 2024
7.490
7.710
7.410
7.450
2,364,662
-0.30(-3.87%)
Apr 29, 2024
7.750
8.100
7.580
7.750
4,512,734
+0.19(+2.51%)
Apr 26, 2024
7.240
7.580
7.150
7.560
2,539,631
+0.40(+5.59%)
Apr 25, 2024
7.230
7.320
7.120
7.160
1,705,103
-0.05(-0.69%)
Apr 24, 2024
7.250
7.290
7.120
7.210
2,402,378
-0.61(-7.80%)
Apr 23, 2024
7.710
7.920
7.610
7.820
663,814
+0.06(+0.77%)
Apr 22, 2024
7.880
8.020
7.710
7.760
525,133
-0.46(-5.60%)
Apr 19, 2024
8.010
8.330
8.010
8.220
295,129
+0.12(+1.48%)
Apr 18, 2024
8.140
8.260
8.030
8.100
297,504
+0.00(+0.00%)
Apr 17, 2024
8.100
8.310
8.010
8.100
440,534
+0.04(+0.50%)
Apr 16, 2024
7.920
8.150
7.860
8.060
588,503
+0.00(+0.00%)
Apr 15, 2024
8.260
8.260
7.920
8.060
583,796
-0.16(-1.95%)
Apr 12, 2024
8.580
8.790
8.110
8.220
984,235
-0.09(-1.08%)
Apr 11, 2024
8.100
8.320
8.040
8.310
492,447
+0.24(+2.97%)
Apr 10, 2024
8.160
8.380
8.000
8.070
494,277
-0.32(-3.81%)
Apr 09, 2024
8.550
8.620
8.320
8.390
457,648
+0.00(+0.00%)
Apr 08, 2024
8.510
8.610
8.180
8.390
743,961
-0.15(-1.76%)
Apr 05, 2024
8.340
8.650
8.290
8.540
502,069
+0.14(+1.67%)
Apr 04, 2024
8.630
8.700
8.370
8.400
499,521
-0.36(-4.11%)
Apr 03, 2024
8.550
8.790
8.420
8.760
1,025,931
+0.22(+2.58%)
Apr 02, 2024
8.370
8.630
8.300
8.540
975,361
+0.24(+2.89%)
Apr 01, 2024
8.250
8.390
8.190
8.300
669,527
+0.13(+1.59%)
Mar 28, 2024
8.170
0
+0.54(+7.08%)
Mar 27, 2024
7.350
7.650
7.330
7.630
563,728
+0.29(+3.95%)
Mar 26, 2024
7.410
7.560
7.340
7.340
571,011
-0.08(-1.08%)
Mar 25, 2024
7.320
7.600
7.320
7.420
668,251
+0.14(+1.92%)
Mar 22, 2024
7.240
7.410
7.230
7.280
449,359
-0.02(-0.27%)
Mar 21, 2024
7.360
7.380
7.160
7.300
730,073
+0.06(+0.83%)
Mar 20, 2024
6.910
7.300
6.910
7.240
653,688
+0.27(+3.87%)
Mar 19, 2024
7.000
7.100
6.940
6.970
563,137
-0.05(-0.71%)
Mar 18, 2024
7.000
7.090
6.960
7.020
679,927
+0.00(+0.00%)
Mar 15, 2024
6.710
7.070
6.660
7.020
1,548,800
+0.27(+4.00%)
Mar 14, 2024
6.730
6.840
6.710
6.750
467,589
-0.07(-1.03%)
Mar 13, 2024
6.510
6.850
6.480
6.820
671,950
+0.38(+5.90%)
Mar 12, 2024
6.480
6.590
6.400
6.440
603,362
-0.19(-2.87%)
Mar 11, 2024
6.290
6.640
6.290
6.630
627,708
+0.30(+4.74%)
Mar 08, 2024
6.250
6.410
6.190
6.330
596,631
+0.15(+2.43%)
Mar 07, 2024
6.290
6.290
6.110
6.180
399,897
-0.04(-0.64%)
Mar 06, 2024
6.230
6.240
6.010
6.220
935,256
+0.02(+0.32%)
Mar 05, 2024
6.300
6.350
6.170
6.200
544,135
-0.02(-0.32%)
Mar 04, 2024
5.990
6.230
5.920
6.220
844,616
+0.30(+5.07%)
Mar 01, 2024
5.580
5.930
5.480
5.920
408,491
+0.40(+7.25%)
Feb 29, 2024
5.490
5.570
5.430
5.520
414,762
+0.13(+2.41%)
Feb 28, 2024
5.580
5.580
5.360
5.390
415,291
-0.20(-3.58%)
Feb 27, 2024
5.620
5.620
5.480
5.590
453,283
+0.08(+1.45%)
Feb 26, 2024
5.620
5.620
5.400
5.510
455,423
-0.19(-3.33%)
Feb 23, 2024
5.580
5.740
5.360
5.700
678,999
+0.13(+2.33%)
Feb 22, 2024
6.090
6.110
5.530
5.570
1,434,653
-0.62(-10.02%)
Feb 21, 2024
6.210
6.210
6.070
6.190
423,902
-0.05(-0.80%)
Feb 20, 2024
6.250
6.300
6.130
6.240
234,339
+0.03(+0.48%)
Feb 16, 2024
6.210
0
+0.00(+0.00%)
Feb 15, 2024
6.000
6.240
6.000
6.210
587,321
+0.24(+4.02%)
Feb 14, 2024
5.860
5.980
5.800
5.970
284,138
+0.12(+2.05%)
Feb 13, 2024
5.810
5.900
5.720
5.850
575,354
-0.14(-2.34%)
Feb 12, 2024
5.800
5.990
5.800
5.990
267,870
+0.17(+2.92%)
Feb 09, 2024
5.860
5.860
5.740
5.820
267,390
-0.02(-0.34%)
Feb 08, 2024
5.870
5.910
5.830
5.840
204,915
-0.05(-0.85%)
Feb 07, 2024
6.070
6.070
5.870
5.890
240,744
-0.12(-2.00%)
Feb 06, 2024
5.910
6.040
5.900
6.010
254,797
+0.04(+0.67%)
Feb 05, 2024
5.960
6.050
5.930
5.970
311,469
-0.09(-1.49%)
Feb 02, 2024
6.030
6.100
5.970
6.060
305,728
-0.14(-2.26%)
Feb 01, 2024
5.970
6.200
5.960
6.200
465,074
+0.26(+4.38%)
Jan 31, 2024
5.950
6.100
5.930
5.940
475,112
+0.02(+0.34%)
Jan 30, 2024
6.020
6.020
5.870
5.920
322,523
+0.03(+0.51%)
Jan 29, 2024
5.920
5.950
5.830
5.890
268,937
+0.01(+0.17%)
Jan 26, 2024
5.880
5.940
5.850
5.880
239,358
-0.05(-0.84%)
Jan 25, 2024
5.900
5.940
5.830
5.930
228,561
+0.07(+1.19%)
Jan 24, 2024
6.130
6.160
5.820
5.860
825,003
-0.23(-3.78%)
Jan 23, 2024
5.990
6.100
5.900
6.090
491,461
+0.18(+3.05%)
Jan 22, 2024
5.900
5.970
5.840
5.910
409,271
-0.10(-1.66%)
Jan 19, 2024
6.070
6.070
5.910
6.010
268,671
-0.06(-0.99%)
Jan 18, 2024
6.100
6.100
5.990
6.070
397,320
+0.07(+1.17%)
Jan 17, 2024
6.070
6.070
5.920
6.000
565,409
-0.11(-1.80%)
Jan 16, 2024
6.160
6.210
6.020
6.110
711,773
-0.09(-1.45%)
Jan 15, 2024
6.350
6.350
6.120
6.200
279,693
-0.07(-1.12%)
Jan 12, 2024
6.320
6.460
6.250
6.270
513,669
+0.15(+2.45%)
Jan 11, 2024
6.240
6.240
6.020
6.120
369,914
+0.02(+0.33%)
Jan 10, 2024
6.020
6.140
6.020
6.100
207,470
+0.05(+0.83%)
Jan 09, 2024
6.100
6.130
6.020
6.050
388,266
-0.03(-0.49%)
Jan 08, 2024
6.100
6.130
6.010
6.080
496,338
-0.07(-1.14%)
Jan 05, 2024
6.110
6.330
6.060
6.150
444,260
+0.01(+0.16%)
Jan 04, 2024
6.130
6.170
6.060
6.140
226,598
+0.04(+0.66%)
Jan 03, 2024
6.150
6.180
6.040
6.100
544,731
-0.18(-2.87%)
Jan 02, 2024
6.520
6.520
6.250
6.280
416,405
-0.16(-2.48%)
Dec 29, 2023
6.440
0
-0.14(-2.13%)
Dec 28, 2023
6.770
6.810
6.580
6.580
242,828
-0.24(-3.52%)
Dec 27, 2023
6.750
6.900
6.710
6.820
217,116
+0.05(+0.74%)
Dec 22, 2023
6.770
0
+0.04(+0.59%)
Dec 21, 2023
6.660
6.770
6.650
6.730
311,917
+0.13(+1.97%)
Dec 20, 2023
6.790
6.800
6.600
6.600
406,093
-0.19(-2.80%)
Dec 19, 2023
6.430
6.790
6.340
6.790
504,637
+0.42(+6.59%)
Dec 18, 2023
6.350
6.410
6.280
6.370
313,917
+0.03(+0.47%)
Dec 15, 2023
6.510
6.540
6.280
6.340
771,880
-0.20(-3.06%)
Dec 14, 2023
6.720
6.840
6.470
6.540
771,874
-0.09(-1.36%)
Dec 13, 2023
6.190
6.630
6.060
6.630
623,295
+0.41(+6.59%)
Dec 12, 2023
6.730
6.800
6.090
6.220
1,002,459
-0.48(-7.16%)
Dec 11, 2023
6.750
6.760
6.600
6.700
333,380
-0.18(-2.62%)
Dec 08, 2023
6.980
7.020
6.760
6.880
385,721
-0.25(-3.51%)
Dec 07, 2023
7.240
7.250
7.020
7.130
210,021
-0.07(-0.97%)
Dec 06, 2023
7.260
7.290
7.060
7.200
371,011
+0.04(+0.56%)
Dec 05, 2023
7.290
7.300
7.080
7.160
568,592
-0.18(-2.45%)
Dec 04, 2023
7.480
7.500
7.250
7.340
435,173
-0.20(-2.65%)
Dec 01, 2023
7.420
7.540
7.290
7.540
400,420
+0.11(+1.48%)
Nov 30, 2023
7.290
7.500
7.220
7.430
476,352
+0.05(+0.68%)
Nov 29, 2023
7.230
7.390
7.170
7.380
471,070
+0.11(+1.51%)
Nov 28, 2023
7.000
7.270
6.880
7.270
558,033
+0.32(+4.60%)
Nov 27, 2023
6.840
7.020
6.780
6.950
534,985
+0.25(+3.73%)
Nov 24, 2023
6.720
6.820
6.700
6.700
204,784
+0.07(+1.06%)
Nov 23, 2023
6.610
6.660
6.580
6.630
46,287
-0.02(-0.30%)
Nov 22, 2023
6.760
6.800
6.590
6.650
193,186
-0.12(-1.77%)
Nov 21, 2023
6.620
6.860
6.620
6.770
362,915
+0.23(+3.52%)
Nov 20, 2023
6.400
6.540
6.350
6.540
137,405
+0.12(+1.87%)
Nov 17, 2023
6.580
6.630
6.410
6.420
346,819
-0.14(-2.13%)
Nov 16, 2023
6.440
6.670
6.430
6.560
355,202
+0.18(+2.82%)
Nov 15, 2023
6.520
6.550
6.350
6.380
264,048
-0.09(-1.39%)
Nov 14, 2023
6.390
6.500
6.330
6.470
412,102
+0.26(+4.19%)
Nov 13, 2023
6.280
6.390
6.200
6.210
271,862
-0.10(-1.58%)
Nov 10, 2023
6.290
6.360
6.250
6.310
213,829
-0.08(-1.25%)
Nov 09, 2023
6.340
6.500
6.210
6.390
339,855
+0.10(+1.59%)
Nov 08, 2023
6.500
6.610
6.270
6.290
332,833
-0.24(-3.68%)
Nov 07, 2023
6.500
6.590
6.310
6.530
448,014
-0.09(-1.36%)
Nov 06, 2023
6.650
6.710
6.580
6.620
266,919
-0.05(-0.75%)
Nov 03, 2023
6.280
6.750
6.230
6.670
723,821
+0.44(+7.06%)
Nov 02, 2023
6.280
6.280
6.100
6.230
459,942
-0.06(-0.95%)
Nov 01, 2023
6.200
6.310
6.040
6.290
606,178
+0.22(+3.62%)
Oct 31, 2023
6.210
6.300
6.060
6.070
543,789
-0.16(-2.57%)
Oct 30, 2023
6.420
6.470
6.190
6.230
311,846
-0.16(-2.50%)
Oct 27, 2023
6.250
6.390
6.110
6.390
376,433
+0.12(+1.91%)
Oct 26, 2023
6.260
6.280
6.080
6.270
422,203
+0.03(+0.48%)
Oct 25, 2023
6.380
6.480
6.220
6.240
377,543
-0.15(-2.35%)
Oct 24, 2023
6.190
6.420
6.190
6.390
312,067
+0.12(+1.91%)
Oct 23, 2023
6.200
6.340
5.970
6.270
390,539
+0.00(+0.00%)
Oct 20, 2023
6.310
6.480
6.260
6.270
393,035
-0.04(-0.63%)
Oct 19, 2023
6.240
6.360
6.110
6.310
319,984
+0.08(+1.28%)
Oct 18, 2023
6.300
6.360
6.110
6.230
832,461
+0.07(+1.14%)
Oct 17, 2023
6.010
6.170
6.010
6.160
631,068
+0.13(+2.16%)
Oct 16, 2023
5.980
6.080
5.920
6.030
347,641
+0.01(+0.17%)
Oct 13, 2023
5.940
6.040
5.840
6.020
781,416
+0.36(+6.36%)
Oct 12, 2023
5.810
5.920
5.660
5.660
292,425
-0.16(-2.75%)
Oct 11, 2023
5.870
5.990
5.800
5.820
577,890
+0.01(+0.17%)
Oct 10, 2023
5.740
5.880
5.740
5.810
368,651
+0.08(+1.40%)
Oct 06, 2023
5.730
0
+0.08(+1.42%)
Oct 05, 2023
5.630
5.690
5.530
5.650
193,625
+0.02(+0.36%)
Oct 04, 2023
5.810
5.810
5.590
5.630
401,265
-0.14(-2.43%)
Oct 03, 2023
5.530
5.820
5.470
5.770
439,290
+0.18(+3.22%)
Oct 02, 2023
5.640
5.670
5.460
5.590
517,726
-0.12(-2.10%)
Sep 29, 2023
5.850
5.870
5.680
5.710
482,209
-0.04(-0.70%)
Sep 28, 2023
5.530
5.760
5.480
5.750
843,577
+0.22(+3.98%)
Sep 27, 2023
5.650
5.660
5.410
5.530
706,881
-0.15(-2.64%)
Sep 26, 2023
5.830
5.850
5.670
5.680
462,455
-0.19(-3.24%)
Sep 25, 2023
5.940
5.900
5.770
5.870
821,369
-0.09(-1.51%)
Sep 22, 2023
6.060
6.150
5.920
5.960
521,531
-0.04(-0.67%)
Sep 21, 2023
5.750
6.020
5.690
6.000
690,856
+0.08(+1.35%)
Sep 20, 2023
5.730
6.040
5.720
5.920
1,555,793
+0.23(+4.04%)
Sep 19, 2023
6.050
6.050
5.660
5.690
2,695,724
-1.42(-19.97%)
Sep 18, 2023
6.980
7.140
6.850
7.110
243,464
+0.13(+1.86%)
Sep 15, 2023
6.800
7.040
6.770
6.980
639,713
+0.27(+4.02%)
Sep 14, 2023
6.600
6.840
6.510
6.710
243,284
+0.14(+2.13%)
Sep 13, 2023
6.570
6.670
6.480
6.570
250,148
-0.02(-0.30%)
Sep 12, 2023
6.360
6.690
6.320
6.590
241,979
+0.14(+2.17%)
Sep 11, 2023
6.370
6.510
6.340
6.450
268,046
+0.13(+2.06%)
Sep 08, 2023
6.300
6.440
6.260
6.320
384,641
+0.00(+0.00%)
Sep 07, 2023
6.330
6.360
6.270
6.320
200,611
-0.02(-0.32%)
Sep 06, 2023
6.410
6.550
6.300
6.340
261,393
-0.08(-1.25%)
Sep 05, 2023
6.570
6.660
6.320
6.420
444,025
-0.28(-4.18%)
Sep 01, 2023
6.700
0
-0.11(-1.62%)
Aug 31, 2023
6.940
6.960
6.780
6.810
327,958
-0.13(-1.87%)
Aug 30, 2023
7.070
7.150
6.910
6.940
318,269
-0.11(-1.56%)
Aug 29, 2023
6.880
7.050
6.870
7.050
354,387
+0.13(+1.88%)
Aug 28, 2023
6.570
6.920
6.570
6.920
349,041
+0.32(+4.85%)
Aug 25, 2023
6.690
6.730
6.530
6.600
267,108
-0.08(-1.20%)
Aug 24, 2023
6.620
6.900
6.550
6.680
817,090
+0.00(+0.00%)
Aug 23, 2023
6.360
6.680
6.300
6.680
614,116
+0.43(+6.88%)
Aug 22, 2023
6.210
6.250
6.090
6.250
240,437
+0.04(+0.64%)
Aug 21, 2023
6.130
6.250
6.080
6.210
201,177
+0.05(+0.81%)
Aug 18, 2023
6.020
6.200
6.000
6.160
303,991
+0.16(+2.67%)
Aug 17, 2023
6.140
6.140
5.970
6.000
202,577
+0.00(+0.00%)
Aug 16, 2023
6.170
6.180
5.990
6.000
371,208
-0.20(-3.23%)
Aug 15, 2023
6.350
6.370
6.160
6.200
388,108
-0.18(-2.82%)
Aug 14, 2023
6.580
6.580
6.380
6.380
198,658
-0.24(-3.63%)
Aug 11, 2023
6.490
6.640
6.430
6.620
196,546
+0.07(+1.07%)
Aug 10, 2023
6.520
6.610
6.380
6.550
273,716
+0.01(+0.15%)
Aug 09, 2023
6.550
6.600
6.480
6.540
239,200
+0.00(+0.00%)
Aug 08, 2023
6.460
6.590
6.380
6.540
394,097
-0.19(-2.82%)
Aug 04, 2023
6.730
0
+0.14(+2.12%)
Aug 03, 2023
6.440
6.960
6.340
6.590
474,210
+0.23(+3.62%)
Aug 02, 2023
6.590
6.600
6.300
6.360
391,396
-0.24(-3.64%)
Aug 01, 2023
6.800
6.870
6.510
6.600
448,946
-0.32(-4.62%)
Jul 31, 2023
6.660
7.010
6.660
6.920
538,298
+0.24(+3.59%)
Jul 28, 2023
6.480
6.760
6.460
6.680
698,709
+0.28(+4.37%)
Jul 27, 2023
6.720
6.720
6.390
6.400
683,190
-0.38(-5.60%)
Jul 26, 2023
6.810
6.860
6.650
6.780
599,480
-0.01(-0.15%)
Jul 25, 2023
6.620
6.840
6.610
6.790
229,831
+0.18(+2.72%)
Jul 24, 2023
6.710
6.760
6.600
6.610
277,195
-0.09(-1.34%)
Jul 21, 2023
6.760
6.950
6.670
6.700
319,122
-0.05(-0.74%)
Jul 20, 2023
6.990
7.080
6.750
6.750
1,176,157
-0.30(-4.26%)
Jul 19, 2023
7.110
7.180
6.920
7.050
716,655
-0.07(-0.98%)
Jul 18, 2023
7.050
7.220
6.960
7.120
1,292,755
+0.18(+2.59%)
Jul 17, 2023
6.810
6.940
6.740
6.940
265,735
+0.02(+0.29%)
Jul 14, 2023
6.850
7.000
6.820
6.920
282,721
+0.05(+0.73%)
Jul 13, 2023
6.950
7.010
6.800
6.870
464,304
-0.06(-0.87%)
Jul 12, 2023
6.560
6.950
6.560
6.930
526,992
+0.49(+7.61%)
Jul 11, 2023
6.560
6.670
6.370
6.440
323,727
-0.07(-1.08%)
Jul 10, 2023
6.230
6.540
6.160
6.510
492,983
+0.24(+3.83%)
Jul 07, 2023
6.000
6.320
6.000
6.270
549,315
+0.32(+5.38%)
Jul 06, 2023
6.050
6.080
5.920
5.950
556,864
-0.17(-2.78%)
Jul 05, 2023
6.500
6.500
6.100
6.120
1,309,442
-0.39(-5.99%)
Jul 04, 2023
6.130
6.690
6.110
6.510
596,015
+0.44(+7.25%)
Jun 30, 2023
6.070
0
+0.18(+3.06%)
Jun 29, 2023
5.850
5.920
5.750
5.890
290,442
-0.01(-0.17%)
Jun 28, 2023
5.930
6.040
5.840
5.900
264,854
-0.06(-1.01%)
Jun 27, 2023
6.140
6.170
5.890
5.960
312,137
-0.18(-2.93%)
Jun 26, 2023
6.080
6.240
6.020
6.140
321,494
+0.07(+1.15%)
Jun 23, 2023
6.000
6.200
5.950
6.070
370,836
+0.15(+2.53%)
Jun 22, 2023
5.760
5.930
5.720
5.920
346,201
+0.06(+1.02%)
Jun 21, 2023
5.760
5.910
5.680
5.860
469,131
+0.05(+0.86%)
Jun 20, 2023
6.040
6.070
5.800
5.810
391,570
-0.31(-5.07%)
Jun 19, 2023
6.100
6.140
6.070
6.120
66,943
-0.07(-1.13%)
Jun 16, 2023
6.120
6.300
6.020
6.190
676,133
+0.11(+1.81%)
Jun 15, 2023
6.120
6.160
5.960
6.080
636,926
-0.13(-2.09%)
Jun 14, 2023
6.280
6.330
6.090
6.210
318,558
+0.00(+0.00%)
Jun 13, 2023
6.420
6.470
6.190
6.210
335,438
-0.14(-2.20%)
Jun 12, 2023
6.370
6.390
6.220
6.350
187,593
-0.03(-0.47%)
Jun 09, 2023
6.510
6.550
6.320
6.380
241,193
-0.14(-2.15%)
Jun 08, 2023
6.440
6.650
6.440
6.520
247,408
+0.18(+2.84%)
Jun 07, 2023
6.570
6.730
6.330
6.340
287,912
-0.23(-3.50%)
Jun 06, 2023
6.520
6.590
6.460
6.570
299,382
+0.03(+0.46%)
Jun 05, 2023
6.360
6.590
6.340
6.540
427,311
+0.07(+1.08%)
Jun 02, 2023
6.620
6.640
6.400
6.470
354,155
-0.15(-2.27%)
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.