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
Galaxy Digital Holdings Ltd
(TSX:
GLXY
)
14.35
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2021
21.60
22.30
21.54
22.02
99,113
+0.27(+1.24%)
May 28, 2021
22.39
22.72
20.55
21.75
888,703
-1.29(-5.60%)
May 27, 2021
23.25
24.04
22.88
23.04
811,739
+0.06(+0.26%)
May 26, 2021
20.80
23.02
20.14
22.98
1,473,714
+2.98(+14.90%)
May 25, 2021
19.50
20.82
18.94
20.00
1,732,376
+1.57(+8.52%)
May 21, 2021
18.43
18.43
18.43
0
-3.66(-16.57%)
May 20, 2021
24.01
24.70
21.51
22.09
1,727,791
-1.03(-4.46%)
May 19, 2021
19.50
24.09
18.17
23.12
1,620,881
-1.57(-6.36%)
May 18, 2021
26.96
28.00
24.54
24.69
883,062
-1.83(-6.90%)
May 17, 2021
27.12
28.80
25.39
26.52
805,240
-3.18(-10.71%)
May 14, 2021
27.54
29.71
26.59
29.70
831,170
+4.15(+16.24%)
May 13, 2021
27.78
29.11
23.76
25.55
1,421,639
-3.40(-11.74%)
May 12, 2021
31.88
32.48
28.40
28.95
593,699
-2.67(-8.44%)
May 11, 2021
31.05
32.89
29.76
31.62
728,416
-0.66(-2.04%)
May 10, 2021
33.11
33.90
32.08
32.28
439,023
-0.44(-1.34%)
May 07, 2021
33.51
34.64
32.15
32.72
619,919
-0.68(-2.04%)
May 06, 2021
35.67
35.69
31.70
33.40
557,302
-1.57(-4.49%)
May 05, 2021
36.88
36.88
34.51
34.97
590,688
+0.72(+2.10%)
May 04, 2021
35.00
35.03
32.53
34.25
452,046
-1.29(-3.63%)
May 03, 2021
37.00
37.74
35.24
35.54
823,115
+0.30(+0.85%)
Apr 30, 2021
31.96
35.24
31.75
35.24
1,082,287
+3.64(+11.52%)
Apr 29, 2021
35.00
35.02
31.43
31.60
544,968
-3.33(-9.53%)
Apr 28, 2021
35.60
35.60
34.30
34.93
283,323
-0.42(-1.19%)
Apr 27, 2021
35.00
35.68
32.70
35.35
569,275
+1.20(+3.51%)
Apr 26, 2021
34.20
35.29
33.10
34.15
669,308
+1.45(+4.43%)
Apr 23, 2021
29.24
33.48
28.24
32.70
1,032,852
+1.18(+3.74%)
Apr 22, 2021
34.95
35.67
30.87
31.52
1,039,248
-3.45(-9.87%)
Apr 21, 2021
36.00
37.59
33.90
34.97
776,591
-2.74(-7.27%)
Apr 20, 2021
35.63
37.71
31.14
37.71
1,012,665
+3.39(+9.88%)
Apr 19, 2021
31.42
35.64
30.55
34.32
967,424
+0.43(+1.27%)
Apr 16, 2021
32.18
35.95
28.88
33.89
2,007,388
+2.39(+7.59%)
Apr 15, 2021
37.40
38.78
31.50
31.50
2,321,777
-3.95(-11.14%)
Apr 14, 2021
45.00
46.70
35.09
35.45
2,778,051
-7.18(-16.84%)
Apr 13, 2021
42.00
46.44
40.95
42.63
2,757,449
+2.98(+7.52%)
Apr 12, 2021
34.00
39.96
33.68
39.65
2,071,025
+6.79(+20.66%)
Apr 09, 2021
30.49
33.30
29.53
32.86
970,856
+2.84(+9.46%)
Apr 08, 2021
27.50
30.92
26.71
30.02
996,927
+4.72(+18.66%)
Apr 07, 2021
30.37
31.81
25.30
25.30
1,907,374
-5.86(-18.81%)
Apr 06, 2021
29.49
32.38
29.44
31.16
1,485,715
+1.73(+5.88%)
Apr 05, 2021
25.25
30.89
25.16
29.43
1,211,433
+4.25(+16.88%)
Apr 01, 2021
25.18
25.18
25.18
0
-0.39(-1.53%)
Mar 31, 2021
24.20
26.06
24.20
25.57
848,979
+0.97(+3.94%)
Mar 30, 2021
25.96
25.97
23.85
24.60
955,624
+0.78(+3.27%)
Mar 29, 2021
21.77
24.06
21.10
23.82
905,532
+3.20(+15.52%)
Mar 26, 2021
21.35
22.65
19.69
20.62
1,749,515
+0.09(+0.44%)
Mar 25, 2021
18.15
21.41
17.67
20.53
1,474,653
+1.33(+6.93%)
Mar 24, 2021
23.20
23.90
19.00
19.20
1,492,935
-0.78(-3.90%)
Mar 23, 2021
25.22
25.50
19.98
19.98
1,781,246
-5.80(-22.50%)
Mar 22, 2021
29.39
29.52
25.03
25.78
1,119,116
-2.31(-8.22%)
Mar 19, 2021
27.07
30.15
26.02
28.09
1,474,149
+2.84(+11.25%)
Mar 18, 2021
22.95
29.22
22.40
25.25
2,592,702
+1.82(+7.77%)
Mar 17, 2021
17.78
23.64
17.78
23.43
1,463,249
+5.13(+28.03%)
Mar 16, 2021
18.00
19.42
17.61
18.30
550,937
+0.47(+2.64%)
Mar 15, 2021
18.30
18.30
17.13
17.83
478,713
+0.02(+0.11%)
Mar 12, 2021
17.54
18.13
17.22
17.81
237,688
-0.30(-1.66%)
Mar 11, 2021
18.50
18.50
17.36
18.11
582,159
-0.04(-0.22%)
Mar 10, 2021
17.69
18.41
16.68
18.15
612,603
+1.08(+6.33%)
Mar 09, 2021
18.90
18.90
17.03
17.07
493,323
+0.04(+0.23%)
Mar 08, 2021
18.37
19.44
16.62
17.03
895,182
-0.38(-2.18%)
Mar 05, 2021
18.90
18.90
15.00
17.41
1,173,504
-1.06(-5.74%)
Mar 04, 2021
20.05
21.57
17.14
18.47
901,670
-2.38(-11.41%)
Mar 03, 2021
19.88
21.68
19.79
20.85
690,753
+1.70(+8.88%)
Mar 02, 2021
20.00
20.82
18.87
19.15
558,929
-0.40(-2.05%)
Mar 01, 2021
16.78
19.59
16.78
19.55
574,483
+2.90(+17.42%)
Feb 26, 2021
17.50
18.05
16.11
16.65
496,962
-0.91(-5.18%)
Feb 25, 2021
17.93
19.40
17.10
17.56
970,561
+0.44(+2.57%)
Feb 24, 2021
16.96
17.20
16.17
17.12
617,348
+0.98(+6.07%)
Feb 23, 2021
16.06
17.45
13.02
16.14
1,042,228
-1.40(-7.98%)
Feb 22, 2021
15.71
18.61
15.11
17.54
1,001,536
+1.42(+8.81%)
Feb 19, 2021
16.88
17.96
16.01
16.12
845,307
-0.36(-2.18%)
Feb 18, 2021
17.14
17.20
16.00
16.48
497,290
-0.54(-3.17%)
Feb 17, 2021
18.25
18.78
16.44
17.02
929,745
+0.09(+0.53%)
Feb 16, 2021
19.90
20.00
16.72
16.93
1,368,389
-2.05(-10.80%)
Feb 12, 2021
18.98
18.98
18.98
0
+0.75(+4.11%)
Feb 11, 2021
16.47
18.75
16.25
18.23
837,106
+2.49(+15.82%)
Feb 10, 2021
16.44
16.69
14.00
15.74
805,921
-0.26(-1.62%)
Feb 09, 2021
15.85
16.40
15.35
16.00
981,479
+1.05(+7.02%)
Feb 08, 2021
15.29
16.60
14.66
14.95
1,121,344
+1.53(+11.40%)
Feb 05, 2021
11.12
13.71
11.00
13.42
1,246,408
+2.42(+22.00%)
Feb 04, 2021
11.00
11.00
10.10
11.00
443,871
+0.36(+3.38%)
Feb 03, 2021
10.70
11.47
10.61
10.64
430,092
+0.09(+0.85%)
Feb 02, 2021
9.990
10.87
9.650
10.55
503,926
+0.92(+9.55%)
Feb 01, 2021
9.300
9.960
8.960
9.630
304,354
+0.44(+4.79%)
Jan 29, 2021
10.15
10.61
8.830
9.190
605,745
-0.12(-1.29%)
Jan 28, 2021
8.600
9.600
8.560
9.310
331,850
+0.86(+10.18%)
Jan 27, 2021
8.670
8.910
7.900
8.450
439,938
-0.62(-6.84%)
Jan 26, 2021
9.090
9.220
8.940
9.070
211,736
-0.15(-1.63%)
Jan 25, 2021
10.00
10.25
9.110
9.220
283,299
-0.37(-3.86%)
Jan 22, 2021
9.000
9.910
8.990
9.590
365,404
+0.45(+4.92%)
Jan 21, 2021
9.550
9.550
8.560
9.140
573,094
-0.74(-7.49%)
Jan 20, 2021
10.30
10.39
9.470
9.880
543,352
-0.53(-5.09%)
Jan 19, 2021
10.37
10.74
10.23
10.41
326,344
+0.45(+4.52%)
Jan 18, 2021
10.47
10.55
9.930
9.960
280,400
-0.50(-4.78%)
Jan 15, 2021
10.53
11.05
10.01
10.46
439,058
-0.22(-2.06%)
Jan 14, 2021
10.13
11.50
10.01
10.68
868,503
+0.90(+9.20%)
Jan 13, 2021
10.00
10.20
9.500
9.780
420,773
-0.19(-1.91%)
Jan 12, 2021
9.960
10.43
9.460
9.970
673,718
+0.19(+1.94%)
Jan 11, 2021
9.060
10.45
8.870
9.780
1,171,142
-1.27(-11.49%)
Jan 08, 2021
12.22
12.24
10.36
11.05
1,049,638
-0.75(-6.36%)
Jan 07, 2021
12.92
13.12
11.45
11.80
1,189,269
-0.53(-4.30%)
Jan 06, 2021
12.50
12.76
12.11
12.33
796,022
+0.33(+2.75%)
Jan 05, 2021
11.32
12.45
11.19
12.00
792,682
+0.85(+7.62%)
Jan 04, 2021
12.18
12.49
10.96
11.15
1,090,768
+0.25(+2.29%)
Dec 31, 2020
10.90
10.90
10.90
0
-0.70(-6.03%)
Dec 30, 2020
10.22
11.67
10.20
11.60
639,424
+1.50(+14.85%)
Dec 29, 2020
10.80
10.80
9.510
10.10
729,585
+0.81(+8.72%)
Dec 24, 2020
9.290
9.290
9.290
0
+0.13(+1.42%)
Dec 23, 2020
9.920
10.09
9.160
9.160
615,974
-0.84(-8.40%)
Dec 22, 2020
9.130
10.07
8.940
10.00
949,397
+1.10(+12.36%)
Dec 21, 2020
7.750
9.000
7.750
8.900
919,498
+0.88(+10.97%)
Dec 18, 2020
7.870
8.050
7.340
8.020
648,089
+0.35(+4.56%)
Dec 17, 2020
6.950
7.990
6.760
7.670
1,284,883
+1.16(+17.82%)
Dec 16, 2020
7.220
7.220
6.330
6.510
1,008,866
-0.30(-4.41%)
Dec 15, 2020
6.510
6.840
6.500
6.810
448,822
+0.35(+5.42%)
Dec 14, 2020
6.230
6.590
6.040
6.460
508,077
+0.46(+7.67%)
Dec 11, 2020
6.040
6.150
5.560
6.000
256,830
-0.17(-2.76%)
Dec 10, 2020
5.420
6.200
5.290
6.170
349,452
+0.66(+11.98%)
Dec 09, 2020
5.990
5.990
5.400
5.510
347,097
-0.42(-7.08%)
Dec 08, 2020
6.010
6.020
5.830
5.930
195,026
-0.07(-1.17%)
Dec 07, 2020
6.090
6.280
5.850
6.000
193,282
-0.01(-0.17%)
Dec 04, 2020
6.050
6.090
5.810
6.010
275,150
-0.09(-1.48%)
Dec 03, 2020
6.170
6.330
6.080
6.100
337,403
-0.11(-1.77%)
Dec 02, 2020
6.450
6.450
6.060
6.210
392,748
-0.17(-2.66%)
Dec 01, 2020
6.440
6.650
6.000
6.380
420,522
-0.06(-0.93%)
Nov 30, 2020
6.370
6.750
6.270
6.440
677,448
+0.49(+8.24%)
Nov 27, 2020
6.100
6.220
5.610
5.950
649,765
-0.11(-1.82%)
Nov 26, 2020
6.000
6.200
5.650
6.060
646,357
-0.26(-4.11%)
Nov 25, 2020
6.750
6.750
6.110
6.320
824,491
-0.09(-1.40%)
Nov 24, 2020
7.260
7.500
6.370
6.410
845,316
-0.71(-9.97%)
Nov 23, 2020
6.500
7.230
6.330
7.120
859,443
+0.89(+14.29%)
Nov 20, 2020
6.610
6.650
6.230
6.230
652,706
-0.17(-2.66%)
Nov 19, 2020
6.330
6.610
6.150
6.400
307,007
+0.09(+1.43%)
Nov 18, 2020
7.000
7.090
6.000
6.310
996,569
-0.44(-6.52%)
Nov 17, 2020
6.090
7.000
6.060
6.750
763,042
+0.64(+10.47%)
Nov 16, 2020
5.710
6.440
5.700
6.110
487,454
+0.46(+8.14%)
Nov 13, 2020
5.650
5.670
5.300
5.650
275,186
+0.30(+5.61%)
Nov 12, 2020
5.250
5.650
5.170
5.350
270,989
+0.27(+5.31%)
Nov 11, 2020
5.010
5.250
4.880
5.080
285,973
+0.24(+4.96%)
Nov 10, 2020
5.150
5.230
4.770
4.840
238,034
-0.37(-7.10%)
Nov 09, 2020
5.600
5.600
4.850
5.210
541,274
+0.02(+0.39%)
Nov 06, 2020
5.460
5.480
4.930
5.190
318,290
-0.08(-1.52%)
Nov 05, 2020
5.020
5.370
5.020
5.270
681,281
+0.45(+9.34%)
Nov 04, 2020
4.710
4.930
4.650
4.820
178,580
+0.12(+2.55%)
Nov 03, 2020
4.620
4.800
4.550
4.700
222,614
+0.20(+4.44%)
Nov 02, 2020
4.400
4.590
4.150
4.500
340,669
+0.03(+0.67%)
Oct 30, 2020
4.500
4.620
4.320
4.470
117,158
-0.13(-2.83%)
Oct 29, 2020
4.650
4.780
4.400
4.600
787,328
-0.02(-0.43%)
Oct 28, 2020
4.750
4.770
4.380
4.620
668,109
-0.18(-3.75%)
Oct 27, 2020
4.850
5.080
4.610
4.800
439,762
+0.22(+4.80%)
Oct 26, 2020
4.900
5.180
4.500
4.580
509,059
-0.24(-4.98%)
Oct 23, 2020
4.900
4.900
4.630
4.820
283,219
-0.04(-0.82%)
Oct 22, 2020
4.850
5.000
4.560
4.860
490,998
+0.10(+2.10%)
Oct 21, 2020
4.570
5.000
4.350
4.760
708,498
+0.55(+13.06%)
Oct 20, 2020
4.290
4.400
4.150
4.210
231,291
-0.08(-1.86%)
Oct 19, 2020
3.970
4.290
3.970
4.290
289,018
+0.32(+8.06%)
Oct 16, 2020
3.950
4.070
3.870
3.970
109,400
+0.06(+1.53%)
Oct 15, 2020
3.750
3.950
3.700
3.910
119,114
+0.10(+2.62%)
Oct 14, 2020
3.870
3.960
3.770
3.810
122,466
-0.03(-0.78%)
Oct 13, 2020
3.980
4.000
3.770
3.840
224,057
+0.03(+0.79%)
Oct 09, 2020
3.810
3.810
3.810
0
+0.09(+2.42%)
Oct 08, 2020
3.300
3.740
3.170
3.720
404,636
+0.55(+17.35%)
Oct 07, 2020
3.060
3.250
3.060
3.170
128,388
+0.16(+5.32%)
Oct 06, 2020
3.290
3.390
2.980
3.010
363,757
-0.34(-10.15%)
Oct 05, 2020
3.500
3.500
3.200
3.350
153,438
+0.00(+0.00%)
Oct 02, 2020
3.210
3.400
3.210
3.350
58,013
+0.04(+1.21%)
Oct 01, 2020
3.450
3.450
3.150
3.310
147,887
-0.06(-1.78%)
Sep 30, 2020
3.330
3.460
3.330
3.370
77,589
-0.07(-2.03%)
Sep 29, 2020
3.690
3.690
3.360
3.440
165,590
-0.30(-8.02%)
Sep 28, 2020
3.750
3.760
3.610
3.740
263,215
+0.14(+3.89%)
Sep 25, 2020
3.360
3.790
3.140
3.600
1,470,045
+0.46(+14.65%)
Sep 24, 2020
2.850
3.430
2.800
3.140
316,270
+0.20(+6.80%)
Sep 23, 2020
3.150
3.380
2.860
2.940
221,054
-0.18(-5.77%)
Sep 22, 2020
3.210
3.210
2.940
3.120
209,428
-0.05(-1.58%)
Sep 21, 2020
3.270
3.270
2.630
3.170
863,363
-0.23(-6.76%)
Sep 18, 2020
3.600
3.640
3.350
3.400
296,494
-0.16(-4.49%)
Sep 17, 2020
3.700
3.800
3.530
3.560
273,799
-0.05(-1.39%)
Sep 16, 2020
3.560
3.750
3.480
3.610
210,445
+0.04(+1.12%)
Sep 15, 2020
3.650
3.790
3.520
3.570
164,301
-0.04(-1.11%)
Sep 14, 2020
3.620
3.650
3.500
3.610
197,556
+0.20(+5.87%)
Sep 11, 2020
3.500
3.580
3.360
3.410
126,182
-0.06(-1.73%)
Sep 10, 2020
3.640
3.900
3.400
3.470
362,946
-0.13(-3.61%)
Sep 09, 2020
3.470
3.670
3.430
3.600
244,452
+0.22(+6.51%)
Sep 08, 2020
3.270
3.680
3.270
3.380
351,818
-0.10(-2.87%)
Sep 04, 2020
3.480
3.480
3.480
0
-0.34(-8.90%)
Sep 03, 2020
4.020
4.050
3.550
3.820
693,100
-0.34(-8.17%)
Sep 02, 2020
4.900
5.010
4.030
4.160
967,466
-0.60(-12.61%)
Sep 01, 2020
4.900
5.680
4.720
4.760
730,422
-0.18(-3.64%)
Aug 31, 2020
4.550
5.080
4.400
4.940
581,589
+0.52(+11.76%)
Aug 28, 2020
4.010
4.430
4.010
4.420
200,629
+0.47(+11.90%)
Aug 27, 2020
3.960
4.170
3.900
3.950
302,795
-0.01(-0.25%)
Aug 26, 2020
3.850
4.000
3.680
3.960
178,834
+0.11(+2.86%)
Aug 25, 2020
4.050
4.050
3.700
3.850
351,944
-0.18(-4.47%)
Aug 24, 2020
3.850
4.100
3.730
4.030
354,648
+0.26(+6.90%)
Aug 21, 2020
3.760
3.800
3.690
3.770
217,157
+0.02(+0.53%)
Aug 20, 2020
3.680
3.820
3.670
3.750
342,635
+0.05(+1.35%)
Aug 19, 2020
3.550
3.730
3.530
3.700
159,265
+0.10(+2.78%)
Aug 18, 2020
3.840
3.840
3.460
3.600
185,638
-0.16(-4.26%)
Aug 17, 2020
3.900
3.900
3.630
3.760
264,988
+0.00(+0.00%)
Aug 14, 2020
3.680
3.900
3.590
3.760
253,794
+0.18(+5.03%)
Aug 13, 2020
3.410
3.640
3.380
3.580
154,441
+0.18(+5.29%)
Aug 12, 2020
3.250
3.530
3.150
3.400
165,491
+0.25(+7.94%)
Aug 11, 2020
3.390
3.450
3.000
3.150
316,664
-0.36(-10.26%)
Aug 10, 2020
3.390
3.740
3.210
3.510
279,825
+0.31(+9.69%)
Aug 07, 2020
3.380
3.390
2.860
3.200
344,715
-0.06(-1.84%)
Aug 06, 2020
3.430
3.640
3.220
3.260
322,183
-0.23(-6.59%)
Aug 05, 2020
3.540
3.770
3.260
3.490
363,293
+0.09(+2.65%)
Aug 04, 2020
3.000
3.480
3.000
3.400
607,958
+0.50(+17.24%)
Jul 31, 2020
2.900
2.900
2.900
0
+0.05(+1.75%)
Jul 30, 2020
2.540
2.850
2.380
2.850
197,257
+0.27(+10.47%)
Jul 29, 2020
2.550
2.700
2.550
2.580
339,370
+0.06(+2.38%)
Jul 28, 2020
2.650
2.840
2.450
2.520
604,075
-0.06(-2.33%)
Jul 27, 2020
2.350
2.870
2.350
2.580
658,376
+0.39(+17.81%)
Jul 24, 2020
2.220
2.290
2.130
2.190
342,793
-0.06(-2.67%)
Jul 23, 2020
2.200
2.250
2.060
2.250
380,280
+0.06(+2.74%)
Jul 22, 2020
2.220
2.490
2.050
2.190
654,458
-0.04(-1.79%)
Jul 21, 2020
1.730
2.240
1.730
2.230
1,017,622
+0.57(+34.34%)
Jul 20, 2020
1.660
1.670
1.600
1.660
38,951
+0.01(+0.61%)
Jul 17, 2020
1.610
1.770
1.610
1.650
129,689
+0.06(+3.77%)
Jul 16, 2020
1.650
1.660
1.570
1.590
74,885
-0.07(-4.22%)
Jul 15, 2020
1.710
1.730
1.580
1.660
81,642
-0.04(-2.35%)
Jul 14, 2020
1.610
1.720
1.600
1.700
30,172
+0.10(+6.25%)
Jul 13, 2020
1.690
1.780
1.590
1.600
216,581
-0.11(-6.43%)
Jul 10, 2020
1.840
1.840
1.670
1.710
65,226
+0.00(+0.00%)
Jul 09, 2020
1.900
1.900
1.670
1.710
142,348
-0.16(-8.56%)
Jul 08, 2020
1.800
1.870
1.770
1.870
202,017
+0.13(+7.47%)
Jul 07, 2020
1.680
1.770
1.670
1.740
100,995
+0.09(+5.45%)
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.