Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: AZ )

1.500 UNCHANGED
Last Price Updated: 3:57 PM EST, Feb 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 5.200 5.320 5.090 5.090 3,791 -0.11(-2.12%)
May 30, 2022 5.200 5.200 5.200 5.200 200 +0.12(+2.36%)
May 27, 2022 5.090 5.090 5.080 5.080 1,500 +0.41(+8.78%)
May 25, 2022 4.670 0 -0.36(-7.16%)
May 20, 2022 5.030 0 -0.12(-2.33%)
May 19, 2022 4.840 5.150 4.840 5.150 2,650 -0.66(-11.36%)
May 17, 2022 5.810 23 -0.21(-3.49%)
May 16, 2022 6.250 6.250 6.020 6.020 3,680 +0.25(+4.33%)
May 13, 2022 5.450 5.770 5.450 5.770 375 +1.43(+32.95%)
May 12, 2022 4.360 4.360 4.260 4.340 1,000 +0.10(+2.36%)
May 11, 2022 4.000 4.300 4.000 4.240 831 -0.88(-17.19%)
May 10, 2022 5.120 5.120 5.120 5.120 100 +0.33(+6.89%)
May 09, 2022 5.000 5.000 4.790 4.790 1,376 -0.20(-4.01%)
May 06, 2022 5.000 5.000 4.990 4.990 1,130 -0.22(-4.22%)
May 05, 2022 5.220 5.220 5.210 5.210 500 -0.39(-6.96%)
May 04, 2022 6.000 6.000 5.600 5.600 1,410 -0.80(-12.50%)
Apr 29, 2022 6.400 0 +0.00(+0.00%)
Apr 28, 2022 6.250 6.580 6.130 6.400 5,105 -0.09(-1.39%)
Apr 27, 2022 6.490 6.490 6.490 6.490 100 -0.01(-0.15%)
Apr 25, 2022 6.500 51 +0.00(+0.00%)
Apr 22, 2022 6.690 6.690 6.500 6.500 1,970 -0.19(-2.84%)
Apr 21, 2022 7.000 7.000 6.690 6.690 2,000 -0.33(-4.70%)
Apr 20, 2022 7.050 7.300 7.000 7.020 2,600 -0.03(-0.43%)
Apr 19, 2022 7.100 7.320 6.990 7.050 1,600 -0.08(-1.12%)
Apr 18, 2022 7.130 7.200 7.130 7.130 1,511 +0.05(+0.71%)
Apr 14, 2022 7.080 0 +0.42(+6.31%)
Apr 13, 2022 6.660 6.660 6.660 6.660 503 +0.11(+1.68%)
Apr 12, 2022 6.530 6.550 6.450 6.550 1,917 +0.30(+4.80%)
Apr 11, 2022 7.500 7.500 6.250 6.250 9,951 -1.55(-19.87%)
Apr 08, 2022 7.800 7.800 7.800 7.800 270 +0.50(+6.85%)
Apr 07, 2022 7.300 7.300 7.300 7.300 354 -0.51(-6.53%)
Apr 04, 2022 7.810 13 -0.09(-1.14%)
Apr 01, 2022 7.650 7.900 7.650 7.900 1,601 +0.10(+1.28%)
Mar 31, 2022 7.800 7.800 7.800 7.800 1,418 -0.40(-4.88%)
Mar 29, 2022 8.200 30 -0.02(-0.24%)
Mar 28, 2022 8.300 8.360 8.190 8.220 1,600 +0.07(+0.86%)
Mar 25, 2022 7.670 8.150 7.580 8.150 2,300 +0.69(+9.25%)
Mar 24, 2022 7.460 7.460 7.460 7.460 135 -0.01(-0.13%)
Mar 23, 2022 7.270 7.470 7.000 7.470 1,031 +0.20(+2.75%)
Mar 22, 2022 7.140 7.270 7.140 7.270 570 +0.22(+3.12%)
Mar 21, 2022 7.050 7.050 7.050 7.050 702 -0.05(-0.70%)
Mar 18, 2022 7.100 7.100 7.100 7.100 338 -0.32(-4.31%)
Mar 17, 2022 7.420 7.420 7.420 7.420 409 -0.15(-1.98%)
Mar 16, 2022 7.330 7.570 7.070 7.570 5,773 +0.07(+0.93%)
Mar 15, 2022 7.450 7.500 7.280 7.500 644 +0.20(+2.74%)
Mar 14, 2022 7.340 7.420 7.190 7.300 1,932 -0.12(-1.62%)
Mar 11, 2022 7.000 7.420 7.000 7.420 3,726 +0.40(+5.70%)
Mar 10, 2022 6.960 7.100 6.960 7.020 390 -0.11(-1.54%)
Mar 09, 2022 7.040 7.130 7.040 7.130 510 +0.31(+4.55%)
Mar 08, 2022 6.820 6.820 6.820 6.820 950 -0.01(-0.15%)
Mar 07, 2022 7.010 7.010 6.820 6.830 1,370 -0.32(-4.48%)
Mar 04, 2022 7.350 7.350 7.110 7.150 882 -0.29(-3.90%)
Mar 03, 2022 7.510 7.630 7.390 7.440 775 -0.06(-0.80%)
Mar 02, 2022 7.550 7.550 7.440 7.500 2,235 -0.15(-1.96%)
Mar 01, 2022 8.500 8.500 7.460 7.650 1,972 -0.28(-3.53%)
Feb 28, 2022 8.490 8.490 7.575 7.930 5,862 +0.33(+4.34%)
Feb 25, 2022 8.090 7.600 7.050 7.600 2,043 +0.40(+5.56%)
Feb 24, 2022 6.820 7.200 6.810 7.200 9,490 -0.14(-1.91%)
Feb 23, 2022 7.490 7.700 7.340 7.340 1,052 -0.20(-2.65%)
Feb 22, 2022 7.730 7.730 7.540 7.540 456 -0.46(-5.75%)
Feb 18, 2022 8.000 0 +0.10(+1.27%)
Feb 17, 2022 7.870 8.130 7.870 7.900 1,300 +0.06(+0.77%)
Feb 16, 2022 8.500 8.500 7.840 7.840 583 -1.04(-11.71%)
Feb 15, 2022 8.750 8.880 8.750 8.880 3,146 +0.18(+2.07%)
Feb 14, 2022 8.700 8.700 8.700 8.700 110 -0.01(-0.11%)
Feb 11, 2022 8.600 8.760 8.600 8.710 5,875 +0.13(+1.52%)
Feb 09, 2022 8.580 0 +0.44(+5.41%)
Feb 07, 2022 8.140 6 -0.04(-0.49%)
Feb 04, 2022 8.040 8.190 8.040 8.180 3,421 +0.33(+4.20%)
Feb 03, 2022 7.860 7.850 8,656 -0.02(-0.25%)
Feb 02, 2022 7.590 7.870 7.590 7.870 7,524 +0.52(+7.07%)
Feb 01, 2022 6.980 7.350 6.980 7.350 953 +0.25(+3.52%)
Jan 31, 2022 7.360 7.370 7.080 7.100 1,304 +0.40(+5.97%)
Jan 28, 2022 6.280 6.700 6.280 6.700 2,252 +0.70(+11.67%)
Jan 27, 2022 6.930 6.940 6.000 6.000 11,017 -1.00(-14.29%)
Jan 26, 2022 7.200 7.740 7.000 7.000 12,703 -0.18(-2.51%)
Jan 25, 2022 7.000 7.490 7.000 7.180 2,225 -0.24(-3.23%)
Jan 24, 2022 8.810 8.900 6.890 7.420 6,776 -1.66(-18.28%)
Jan 21, 2022 9.590 9.590 9.080 9.080 950 -1.51(-14.26%)
Jan 20, 2022 11.21 11.21 10.59 10.59 1,787 -0.46(-4.16%)
Jan 19, 2022 10.88 11.28 10.88 11.05 4,906 -0.05(-0.45%)
Jan 18, 2022 11.13 11.13 10.90 11.10 1,160 -0.04(-0.36%)
Jan 14, 2022 11.14 20 +0.39(+3.63%)
Jan 13, 2022 11.24 11.24 10.75 10.75 2,258 -0.55(-4.87%)
Jan 12, 2022 11.44 11.50 11.30 11.30 804 -0.10(-0.88%)
Jan 11, 2022 11.29 11.40 11.29 11.40 2,760 -0.20(-1.72%)
Jan 10, 2022 11.21 11.60 10.70 11.60 8,931 +0.38(+3.39%)
Jan 07, 2022 11.93 11.93 11.22 11.22 1,614 -1.13(-9.15%)
Jan 06, 2022 12.68 13.15 12.04 12.35 5,461 -0.40(-3.14%)
Jan 05, 2022 13.57 13.57 12.54 12.75 3,150 -0.84(-6.18%)
Jan 04, 2022 14.00 14.00 12.88 13.59 31,264 -0.13(-0.95%)
Dec 31, 2021 13.72 13.72 13.72 0 -0.42(-2.97%)
Dec 30, 2021 12.39 14.18 12.39 14.14 41,570 +1.74(+14.03%)
Dec 29, 2021 11.90 12.75 11.90 12.40 47,675 +1.05(+9.25%)
Dec 23, 2021 11.35 11.35 11.35 0 -0.10(-0.87%)
Dec 22, 2021 11.13 11.75 11.13 11.45 19,517 +0.47(+4.28%)
Dec 21, 2021 10.21 11.25 9.610 10.98 40,332 +0.70(+6.81%)
Dec 20, 2021 9.110 10.28 9.110 10.28 21,169 +0.28(+2.80%)
Dec 17, 2021 9.580 10.00 9.580 10.00 1,411 +0.05(+0.50%)
Dec 16, 2021 9.800 10.00 9.750 9.950 7,472 +0.10(+1.02%)
Dec 15, 2021 9.500 9.850 9.270 9.850 10,922 +0.35(+3.68%)
Dec 14, 2021 9.130 9.500 9.130 9.500 10,211 +0.35(+3.83%)
Dec 13, 2021 8.800 9.280 8.800 9.150 8,894 +0.30(+3.39%)
Dec 10, 2021 8.910 8.910 8.600 8.850 14,467 -0.43(-4.63%)
Dec 09, 2021 8.400 9.280 8.400 9.280 23,582 +0.78(+9.18%)
Dec 08, 2021 8.170 8.500 7.970 8.500 9,935 +0.38(+4.68%)
Dec 07, 2021 8.720 8.720 8.120 8.120 2,980 -0.75(-8.46%)
Dec 06, 2021 8.250 8.870 8.120 8.870 15,485 +0.47(+5.60%)
Dec 03, 2021 9.350 9.350 8.400 8.400 1,613 -0.76(-8.30%)
Dec 02, 2021 8.970 9.350 8.750 9.160 23,585 +0.14(+1.55%)
Dec 01, 2021 8.890 9.410 8.240 9.020 13,385 -0.03(-0.33%)
Nov 30, 2021 9.060 9.110 8.510 9.050 5,655 -0.04(-0.44%)
Nov 29, 2021 8.970 9.090 8.650 9.090 25,585 +0.05(+0.55%)
Nov 26, 2021 9.100 9.100 9.000 9.040 14,812 +0.04(+0.44%)
Nov 25, 2021 9.000 9.000 9.000 9.000 100 -0.32(-3.43%)
Nov 24, 2021 9.990 10.00 9.180 9.320 11,118 -0.60(-6.05%)
Nov 23, 2021 9.950 9.950 9.750 9.920 2,739 +0.17(+1.74%)
Nov 22, 2021 9.950 9.950 9.550 9.750 7,281 -0.27(-2.69%)
Nov 19, 2021 10.04 10.05 9.850 10.02 19,742 +0.25(+2.56%)
Nov 18, 2021 9.990 9.780 9.770 9.770 9,550 +0.00(+0.00%)
Nov 17, 2021 9.510 9.950 9.510 9.770 6,381 -0.18(-1.81%)
Nov 16, 2021 9.990 9.990 9.670 9.950 7,011 +0.02(+0.20%)
Nov 15, 2021 9.990 10.20 9.620 9.930 42,585 -0.02(-0.20%)
Nov 12, 2021 9.490 9.950 9.490 9.950 11,477 +0.55(+5.85%)
Nov 11, 2021 8.920 9.550 8.800 9.400 10,037 +0.80(+9.30%)
Nov 10, 2021 9.060 8.400 8.600 41,669 -0.46(-5.08%)
Nov 09, 2021 9.350 9.560 9.060 9.060 4,625 -0.29(-3.10%)
Nov 08, 2021 9.750 9.750 8.820 9.350 21,623 -0.45(-4.59%)
Nov 05, 2021 10.02 10.02 9.780 9.800 4,521 -0.20(-2.00%)
Nov 04, 2021 10.45 10.65 9.930 10.00 18,418 -0.30(-2.91%)
Nov 03, 2021 10.28 10.47 10.15 10.30 5,962 +0.05(+0.49%)
Nov 02, 2021 10.27 10.28 9.760 10.25 11,383 +0.05(+0.49%)
Nov 01, 2021 10.19 10.01 9.930 10.20 28,649 +0.19(+1.90%)
Oct 29, 2021 9.980 10.10 9.870 10.01 34,299 +0.64(+6.83%)
Oct 28, 2021 9.260 9.880 8.980 9.370 23,141 -0.02(-0.21%)
Oct 27, 2021 8.810 9.580 8.790 9.390 53,414 +0.71(+8.18%)
Oct 26, 2021 8.500 8.680 76,947 +0.28(+3.33%)
Oct 25, 2021 8.500 8.500 8.250 8.400 6,171 +0.30(+3.70%)
Oct 22, 2021 8.100 8.120 7.940 8.100 12,000 +0.17(+2.14%)
Oct 21, 2021 7.970 8.100 7.810 7.930 13,000 +0.24(+3.12%)
Oct 20, 2021 7.990 8.150 7.460 7.690 14,990 -0.43(-5.30%)
Oct 19, 2021 8.200 8.210 8.030 8.120 2,866 -0.08(-0.98%)
Oct 18, 2021 8.350 8.350 7.970 8.200 21,778 -0.12(-1.44%)
Oct 15, 2021 8.340 8.340 8.230 8.320 2,944 +0.20(+2.46%)
Oct 14, 2021 7.880 8.120 7.850 8.120 9,092 +0.14(+1.75%)
Oct 13, 2021 7.970 8.000 7.900 7.980 4,755 -0.07(-0.87%)
Oct 12, 2021 8.360 8.500 8.050 8.050 10,516 -0.20(-2.42%)
Oct 08, 2021 8.250 8.250 8.250 0 -0.15(-1.79%)
Oct 07, 2021 8.700 8.700 8.250 8.400 6,001 +0.13(+1.57%)
Oct 06, 2021 8.260 8.430 8.190 8.270 1,364 -0.03(-0.36%)
Oct 05, 2021 8.850 8.850 8.080 8.300 29,406 -0.64(-7.16%)
Oct 04, 2021 9.060 9.060 8.940 8.940 1,999 -0.08(-0.89%)
Oct 01, 2021 9.020 9.060 8.960 9.020 5,005 +0.03(+0.33%)
Sep 30, 2021 9.000 9.000 8.990 8.990 1,660 +0.05(+0.56%)
Sep 29, 2021 9.000 9.010 8.900 8.940 7,825 -0.11(-1.22%)
Sep 28, 2021 9.110 9.180 9.050 9.050 1,782 -0.05(-0.55%)
Sep 27, 2021 9.300 9.300 9.100 9.100 300 +0.23(+2.59%)
Sep 24, 2021 9.620 9.620 8.870 8.870 2,136 -0.17(-1.88%)
Sep 23, 2021 9.000 9.090 9.000 9.040 10,671 +0.21(+2.38%)
Sep 22, 2021 8.990 9.000 8.190 8.830 5,456 +0.10(+1.15%)
Sep 21, 2021 8.870 8.890 8.730 8.730 2,900 -0.17(-1.91%)
Sep 20, 2021 8.200 8.900 8.200 8.900 11,868 -0.02(-0.22%)
Sep 17, 2021 9.190 9.190 8.810 8.920 5,780 -0.28(-3.04%)
Sep 16, 2021 10.01 10.01 9.200 9.200 15,062 -0.80(-8.00%)
Sep 15, 2021 8.860 10.00 8.860 10.00 8,811 +1.60(+19.05%)
Sep 14, 2021 8.500 8.580 7.990 8.400 28,874 +0.30(+3.70%)
Sep 13, 2021 7.410 8.180 7.410 8.100 65,697 +0.14(+1.76%)
Sep 10, 2021 8.080 8.200 7.960 7.960 6,390 +0.23(+2.98%)
Sep 09, 2021 7.700 8.180 7.590 7.730 7,733 -0.02(-0.26%)
Sep 08, 2021 7.480 7.790 7.480 7.750 7,670 +0.18(+2.38%)
Sep 07, 2021 7.990 8.000 7.010 7.570 2,176 +0.07(+0.93%)
Sep 03, 2021 7.500 7.500 7.500 0 +0.95(+14.50%)
Sep 02, 2021 6.500 6.700 6.500 6.550 5,883 +0.05(+0.77%)
Sep 01, 2021 6.650 6.720 6.430 6.500 53,139 +0.05(+0.78%)
Aug 31, 2021 6.700 6.810 6.450 6.450 14,918 -0.15(-2.27%)
Aug 30, 2021 6.740 6.740 6.600 6.600 18,586 -0.09(-1.35%)
Aug 27, 2021 6.560 6.700 6.560 6.690 7,163 +0.10(+1.52%)
Aug 26, 2021 6.750 6.750 6.200 6.590 32,620 -0.16(-2.37%)
Aug 25, 2021 6.720 6.750 6.660 6.750 11,658 +0.10(+1.50%)
Aug 24, 2021 6.520 7.250 6.500 6.650 2,944 +0.15(+2.31%)
Aug 23, 2021 8.270 8.270 6.500 6.500 14,160 -0.25(-3.70%)
Aug 20, 2021 6.290 6.750 5.760 6.750 6,716 +4.52(+202.69%)
Aug 19, 2021 2.160 2.300 2.100 2.230 31,891 +0.00(+0.00%)
Aug 18, 2021 2.430 2.430 2.210 2.230 66,281 +0.07(+3.24%)
Aug 17, 2021 2.340 2.340 2.090 2.160 23,715 -0.09(-4.00%)
Aug 16, 2021 2.440 2.440 2.250 2.250 44,189 -0.08(-3.43%)
Aug 13, 2021 2.500 2.560 2.320 2.330 72,179 -0.13(-5.28%)
Aug 12, 2021 2.630 2.630 2.450 2.460 42,000 -0.06(-2.38%)
Aug 11, 2021 2.520 2.650 2.480 2.520 70,031 -0.04(-1.56%)
Aug 10, 2021 2.690 2.700 2.500 2.560 23,884 -0.01(-0.39%)
Aug 09, 2021 2.260 2.600 2.260 2.570 40,198 +0.28(+12.23%)
Aug 06, 2021 2.350 2.420 2.240 2.290 36,306 -0.12(-4.98%)
Aug 05, 2021 2.400 2.500 2.400 2.410 15,299 +0.00(+0.00%)
Aug 04, 2021 2.500 2.780 2.390 2.410 46,177 -0.08(-3.21%)
Aug 03, 2021 2.540 2.550 2.430 2.490 64,786 -0.16(-6.04%)
Jul 30, 2021 2.650 2.650 2.650 0 -0.28(-9.56%)
Jul 29, 2021 2.910 3.100 2.880 2.930 19,505 -0.07(-2.33%)
Jul 28, 2021 3.130 3.160 2.920 3.000 22,553 -0.26(-7.98%)
Jul 27, 2021 3.450 3.450 3.150 3.260 9,855 -0.12(-3.55%)
Jul 26, 2021 3.410 3.560 3.190 3.380 39,594 +0.06(+1.81%)
Jul 23, 2021 3.570 3.570 3.320 3.320 34,280 -0.25(-7.00%)
Jul 22, 2021 3.640 3.700 3.570 3.570 11,951 -0.13(-3.51%)
Jul 21, 2021 3.750 3.810 3.620 3.700 22,246 -0.11(-2.89%)
Jul 20, 2021 3.630 3.890 3.560 3.810 40,095 +0.01(+0.26%)
Jul 19, 2021 3.560 3.800 3.560 3.800 19,894 -0.11(-2.81%)
Jul 16, 2021 3.970 3.970 3.770 3.910 8,109 +0.04(+1.03%)
Jul 15, 2021 3.610 3.910 3.610 3.870 24,825 +0.16(+4.31%)
Jul 14, 2021 3.560 3.710 3.550 3.710 8,000 +0.00(+0.00%)
Jul 13, 2021 3.730 3.730 3.650 3.710 3,178 -0.03(-0.80%)
Jul 12, 2021 3.710 3.800 3.610 3.740 15,389 +0.04(+1.08%)
Jul 09, 2021 3.540 3.700 3.420 3.700 42,185 +0.22(+6.32%)
Jul 08, 2021 3.540 3.570 3.440 3.480 22,823 -0.18(-4.92%)
Jul 07, 2021 3.830 3.840 3.470 3.660 32,051 -0.18(-4.69%)
Jul 06, 2021 3.870 3.910 3.790 3.840 12,633 +0.30(+8.47%)
Jul 05, 2021 3.230 3.600 3.210 3.540 6,194 -0.39(-9.92%)
Jul 02, 2021 3.910 4.000 3.870 3.930 5,026 -0.04(-1.01%)
Jun 30, 2021 3.970 3.970 3.970 0 +0.13(+3.39%)
Jun 29, 2021 3.930 3.990 3.790 3.840 36,417 -0.11(-2.78%)
Jun 28, 2021 4.180 4.180 3.950 3.950 7,210 -0.12(-2.95%)
Jun 25, 2021 4.010 4.090 4.010 4.070 6,410 +0.04(+0.99%)
Jun 24, 2021 4.090 4.110 3.980 4.030 7,125 -0.03(-0.74%)
Jun 23, 2021 4.340 4.340 3.970 4.060 23,425 +0.01(+0.25%)
Jun 22, 2021 4.450 4.450 3.900 4.050 37,778 -0.32(-7.32%)
Jun 21, 2021 4.470 4.550 4.160 4.370 15,730 +0.00(+0.00%)
Jun 18, 2021 4.040 4.400 4.040 4.370 43,100 +0.30(+7.37%)
Jun 17, 2021 4.200 4.200 3.940 4.070 40,095 -0.17(-4.01%)
Jun 16, 2021 4.230 4.630 3.780 4.240 100,437 -0.56(-11.67%)
Jun 15, 2021 4.890 4.900 4.700 4.800 25,102 -0.09(-1.84%)
Jun 14, 2021 4.370 5.000 4.200 4.890 103,068 +0.47(+10.63%)
Jun 11, 2021 4.110 4.440 4.030 4.420 33,584 +0.29(+7.02%)
Jun 10, 2021 3.980 4.200 3.880 4.130 145,153 +0.13(+3.25%)
Jun 09, 2021 4.100 4.190 3.760 4.000 76,851 +0.00(+0.00%)
Jun 08, 2021 3.660 4.000 3.600 4.000 84,929 +0.34(+9.29%)
Jun 07, 2021 3.300 3.670 3.270 3.660 140,026 +0.40(+12.27%)
Jun 04, 2021 3.100 3.300 3.100 3.260 33,040 +0.20(+6.54%)
Jun 03, 2021 285.00 3.060 2.850 3.060 1,750,000 -0.02(-0.65%)
Jun 02, 2021 3.130 3.250 3.010 3.080 35,300 -0.02(-0.65%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.