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
Barfresh Food Group
(NQ:
BRFH
)
1.690
+0.050 (+3.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2023
1.300
1.300
1.220
1.220
9,231
-0.03(-2.57%)
May 30, 2023
1.220
1.252
1.220
1.252
1,049
+0.02(+1.80%)
May 26, 2023
1.240
1.240
1.220
1.230
10,047
-0.04(-3.15%)
May 25, 2023
1.270
1.310
1.220
1.270
17,830
-0.10(-7.30%)
May 24, 2023
1.220
1.370
1.220
1.370
13,394
+0.14(+11.38%)
May 23, 2023
1.232
1.232
1.230
1.230
5,278
+0.00(+0.00%)
May 22, 2023
1.220
1.315
1.220
1.230
9,948
+0.01(+0.82%)
May 19, 2023
1.230
1.310
1.220
1.220
11,313
-0.02(-1.61%)
May 18, 2023
1.223
1.240
1.223
1.240
417
+0.00(+0.40%)
May 16, 2023
1.235
306
-0.01(-0.80%)
May 15, 2023
1.400
1.400
1.220
1.245
14,351
-0.01(-0.63%)
May 12, 2023
1.250
1.390
1.250
1.253
2,827
-0.07(-5.08%)
May 11, 2023
1.250
1.334
1.250
1.320
8,316
+0.05(+3.94%)
May 10, 2023
1.280
1.280
1.250
1.270
4,587
-0.06(-4.51%)
May 09, 2023
1.250
1.250
1.250
1.330
9,699
+0.08(+6.40%)
May 08, 2023
1.290
1.292
1.250
1.250
1,035
+0.04(+3.31%)
May 05, 2023
1.300
1.300
1.200
1.210
7,063
+0.01(+0.82%)
May 04, 2023
1.210
1.210
1.200
1.200
6,982
-0.16(-11.76%)
May 03, 2023
1.330
1.360
1.320
1.360
2,467
+0.06(+4.62%)
May 02, 2023
1.320
1.320
1.230
1.300
1,687
+0.01(+0.78%)
May 01, 2023
1.400
1.400
1.290
1.290
5,368
-0.10(-7.19%)
Apr 28, 2023
1.330
1.400
1.270
1.390
7,564
+0.06(+4.51%)
Apr 27, 2023
1.310
1.330
1.300
1.330
2,707
-0.08(-5.69%)
Apr 26, 2023
1.500
1.500
1.370
1.410
10,184
-0.04(-2.74%)
Apr 25, 2023
1.500
1.590
1.440
1.450
12,233
+0.05(+3.57%)
Apr 24, 2023
1.600
1.600
1.400
1.400
764
-0.20(-12.50%)
Apr 21, 2023
1.592
1.670
1.540
1.600
896
+0.06(+3.90%)
Apr 20, 2023
1.400
1.540
1.400
1.540
2,537
+0.00(+0.00%)
Apr 19, 2023
1.460
1.600
1.460
1.540
1,730
+0.09(+6.21%)
Apr 18, 2023
1.500
1.500
1.450
1.450
1,036
-0.05(-3.33%)
Apr 17, 2023
1.580
1.620
1.500
1.500
6,606
-0.15(-9.09%)
Apr 14, 2023
1.660
1.660
1.649
1.650
4,976
-0.01(-0.60%)
Apr 13, 2023
1.710
1.710
1.500
1.660
3,499
-0.08(-4.60%)
Apr 12, 2023
1.670
1.740
1.670
1.740
1,527
+0.01(+0.58%)
Apr 11, 2023
1.680
1.730
1.680
1.730
1,208
+0.06(+3.46%)
Apr 10, 2023
1.750
1.750
1.487
1.672
2,558
-0.21(-11.06%)
Apr 06, 2023
2.000
2.000
1.600
1.880
4,501
-0.15(-7.39%)
Apr 05, 2023
1.460
2.030
1.460
2.030
2,081
+0.44(+27.67%)
Apr 04, 2023
1.440
1.595
1.440
1.590
5,259
+0.15(+10.42%)
Apr 03, 2023
1.380
1.440
1.380
1.440
4,099
+0.06(+4.35%)
Mar 31, 2023
1.320
1.380
1.294
1.380
6,862
+0.01(+0.73%)
Mar 30, 2023
1.386
1.386
1.360
1.370
3,128
+0.02(+1.48%)
Mar 29, 2023
1.350
1.363
1.350
1.350
3,186
+0.09(+7.14%)
Mar 28, 2023
1.250
1.270
1.250
1.260
23,079
+0.01(+0.81%)
Mar 24, 2023
1.250
146
-0.00(-0.01%)
Mar 23, 2023
1.280
1.340
1.250
1.250
27,258
-0.03(-2.34%)
Mar 22, 2023
1.320
1.400
1.280
1.280
38,308
-0.12(-8.57%)
Mar 21, 2023
1.350
1.440
1.330
1.400
39,531
+0.01(+0.72%)
Mar 20, 2023
1.440
1.440
1.360
1.390
29,596
+0.04(+2.96%)
Mar 17, 2023
1.320
1.370
1.310
1.350
2,662
+0.03(+2.27%)
Mar 16, 2023
1.330
1.450
1.320
1.320
62,572
-0.01(-0.75%)
Mar 15, 2023
1.330
1.330
1.330
1.330
2,558
+0.02(+1.53%)
Mar 14, 2023
1.260
1.350
1.250
1.310
22,955
+0.05(+3.98%)
Mar 13, 2023
1.260
1.260
1.170
1.260
16,070
+0.04(+3.27%)
Mar 10, 2023
1.120
1.220
1.090
1.220
20,791
+0.10(+8.93%)
Mar 09, 2023
1.110
1.174
1.090
1.120
65,520
+0.02(+1.82%)
Mar 08, 2023
1.120
1.120
1.000
1.100
29,875
-0.05(-4.35%)
Mar 07, 2023
1.200
1.260
1.020
1.150
86,410
-0.14(-10.85%)
Mar 06, 2023
1.300
1.380
1.130
1.290
73,191
-0.05(-3.73%)
Mar 03, 2023
1.340
1.350
1.240
1.340
43,688
+0.04(+3.08%)
Mar 02, 2023
1.250
1.350
1.240
1.300
41,665
+0.05(+4.00%)
Mar 01, 2023
1.190
1.270
1.190
1.250
4,321
+0.09(+7.76%)
Feb 28, 2023
1.250
1.290
1.140
1.160
24,318
+0.07(+6.42%)
Feb 27, 2023
1.080
1.150
1.080
1.090
1,687
-0.02(-1.80%)
Feb 24, 2023
1.080
1.260
1.080
1.110
9,083
-0.15(-11.91%)
Feb 23, 2023
1.200
1.275
1.130
1.260
45,277
+0.11(+9.57%)
Feb 22, 2023
1.100
1.240
1.070
1.150
15,969
-0.15(-11.54%)
Feb 21, 2023
1.266
1.314
1.160
1.300
32,468
+0.04(+3.17%)
Feb 17, 2023
1.190
1.260
1.190
1.260
644
+0.04(+3.28%)
Feb 16, 2023
1.270
1.350
1.130
1.220
7,879
-0.03(-2.40%)
Feb 15, 2023
1.263
1.350
1.200
1.250
21,947
+0.07(+6.29%)
Feb 14, 2023
1.030
1.230
1.020
1.176
35,496
+0.14(+13.08%)
Feb 13, 2023
1.168
1.168
1.020
1.040
18,515
-0.10(-8.77%)
Feb 10, 2023
1.320
1.320
1.140
1.140
3,508
-0.13(-10.24%)
Feb 09, 2023
1.350
1.360
1.140
1.270
24,620
-0.09(-6.61%)
Feb 08, 2023
1.295
1.360
1.258
1.360
9,236
-0.00(-0.01%)
Feb 07, 2023
1.500
1.500
1.338
1.360
4,056
-0.14(-9.33%)
Feb 06, 2023
1.260
1.500
1.260
1.500
2,631
+0.24(+19.05%)
Feb 03, 2023
1.410
1.450
1.210
1.260
21,409
-0.14(-10.00%)
Feb 02, 2023
1.500
1.500
1.400
1.400
8,844
-0.06(-4.11%)
Feb 01, 2023
1.450
1.490
1.440
1.460
834
+0.10(+7.35%)
Jan 31, 2023
1.480
1.480
1.360
1.360
10,282
-0.13(-8.72%)
Jan 30, 2023
1.390
1.500
1.390
1.490
13,666
+0.16(+12.03%)
Jan 27, 2023
1.220
1.350
1.210
1.330
2,165
+0.03(+2.31%)
Jan 26, 2023
1.410
1.412
1.300
1.300
965
+0.01(+0.78%)
Jan 25, 2023
1.290
1.290
1.290
1.290
451
+0.00(+0.00%)
Jan 24, 2023
1.350
1.380
1.290
1.290
5,803
-0.06(-4.44%)
Jan 23, 2023
1.460
1.500
1.350
1.350
5,694
-0.15(-10.01%)
Jan 20, 2023
1.470
1.555
1.374
1.500
7,604
+0.03(+2.05%)
Jan 19, 2023
1.500
1.625
1.470
1.470
5,827
-0.17(-10.37%)
Jan 18, 2023
1.640
1.650
1.630
1.640
8,289
+0.00(+0.00%)
Jan 17, 2023
1.548
1.660
1.548
1.640
2,441
-0.02(-1.35%)
Jan 13, 2023
1.690
1.699
1.650
1.663
3,652
-0.03(-1.63%)
Jan 12, 2023
1.400
1.690
1.400
1.690
3,525
+0.25(+17.36%)
Jan 11, 2023
1.400
1.440
1.400
1.440
2,040
+0.06(+4.35%)
Jan 10, 2023
1.400
1.480
1.210
1.380
1,635
-0.07(-4.83%)
Jan 09, 2023
1.210
1.500
1.210
1.450
8,764
+0.20(+16.00%)
Jan 06, 2023
1.440
1.440
1.220
1.250
2,325
+0.04(+3.30%)
Jan 05, 2023
1.300
1.340
1.210
1.210
7,865
-0.09(-6.92%)
Jan 03, 2023
1.300
66
+0.00(+0.00%)
Dec 30, 2022
1.330
1.330
1.300
1.300
2,531
-0.05(-3.70%)
Dec 29, 2022
1.432
1.432
1.310
1.350
4,085
-0.09(-6.18%)
Dec 28, 2022
1.420
1.439
1.420
1.439
1,098
+0.05(+3.53%)
Dec 27, 2022
1.320
1.390
1.310
1.390
1,560
+0.04(+3.35%)
Dec 23, 2022
1.267
1.345
1.267
1.345
1,129
+0.03(+2.67%)
Dec 22, 2022
1.260
1.400
1.260
1.310
7,678
+0.06(+4.80%)
Dec 21, 2022
1.320
1.340
1.250
1.250
4,227
-0.08(-6.02%)
Dec 20, 2022
1.450
1.450
1.327
1.330
12,387
+0.03(+2.30%)
Dec 19, 2022
1.210
1.335
1.210
1.300
3,485
-0.14(-9.72%)
Dec 16, 2022
1.236
1.490
1.210
1.440
18,833
-0.00(-0.20%)
Dec 15, 2022
1.360
1.490
1.350
1.443
12,472
+0.07(+5.32%)
Dec 14, 2022
1.470
1.500
1.370
1.370
44,028
-0.11(-7.43%)
Dec 13, 2022
1.490
1.500
1.304
1.480
41,148
-0.02(-1.33%)
Dec 12, 2022
1.100
1.500
1.030
1.500
48,935
+0.30(+25.00%)
Dec 09, 2022
1.170
1.220
1.002
1.200
4,418
+0.00(+0.00%)
Dec 08, 2022
1.100
1.360
1.100
1.200
40,567
+0.20(+20.00%)
Dec 07, 2022
1.120
1.120
1.000
1.000
80,067
-0.04(-3.85%)
Dec 06, 2022
1.200
1.220
1.020
1.040
37,763
-0.06(-5.45%)
Dec 05, 2022
1.230
1.272
1.100
1.100
35,086
-0.10(-8.33%)
Dec 02, 2022
1.320
1.320
1.200
1.200
21,456
-0.05(-4.00%)
Dec 01, 2022
1.250
1.250
1.197
1.250
13,064
+0.00(+0.00%)
Nov 30, 2022
1.250
1.270
1.189
1.250
31,019
+0.00(+0.00%)
Nov 29, 2022
1.200
1.260
1.130
1.250
19,782
+0.03(+2.46%)
Nov 28, 2022
1.364
1.364
1.040
1.220
16,074
-0.15(-10.94%)
Nov 25, 2022
1.460
1.490
1.370
1.370
5,226
-0.08(-5.52%)
Nov 23, 2022
1.450
1.462
1.450
1.450
22,784
+0.09(+6.62%)
Nov 22, 2022
1.250
1.410
1.250
1.360
14,920
+0.01(+0.74%)
Nov 21, 2022
1.340
1.400
1.330
1.350
3,898
-0.02(-1.46%)
Nov 18, 2022
1.470
1.470
1.310
1.370
26,123
-0.04(-3.15%)
Nov 17, 2022
1.600
1.600
1.390
1.415
14,044
-0.13(-8.14%)
Nov 16, 2022
1.540
1.596
1.510
1.540
11,964
-0.04(-2.69%)
Nov 15, 2022
1.600
1.680
1.570
1.583
12,034
+0.06(+4.11%)
Nov 14, 2022
1.470
1.599
1.460
1.520
7,847
+0.05(+3.40%)
Nov 11, 2022
1.700
1.825
1.250
1.470
50,110
-0.35(-19.23%)
Nov 10, 2022
1.820
1.820
1.820
1.820
1,417
-0.22(-10.78%)
Nov 08, 2022
2.040
173
+0.04(+2.00%)
Nov 07, 2022
2.000
2.000
2.000
2.000
1,111
-0.08(-3.85%)
Nov 04, 2022
2.000
2.090
2.000
2.080
13,939
+0.16(+8.33%)
Nov 03, 2022
1.880
2.020
1.620
1.920
25,952
+0.04(+2.13%)
Nov 02, 2022
1.903
1.930
1.800
1.880
3,999
+0.01(+0.53%)
Nov 01, 2022
1.950
1.950
1.785
1.870
5,580
-0.14(-6.97%)
Oct 31, 2022
1.990
2.080
1.870
2.010
21,660
+0.08(+4.15%)
Oct 28, 2022
1.910
1.970
1.910
1.930
2,404
+0.01(+0.52%)
Oct 27, 2022
2.180
2.180
1.760
1.920
107,923
-0.23(-10.70%)
Oct 26, 2022
2.210
2.230
1.670
2.150
56,297
+0.08(+3.87%)
Oct 25, 2022
2.380
2.510
1.890
2.070
48,850
-0.45(-17.86%)
Oct 21, 2022
2.520
407
-0.02(-0.79%)
Oct 20, 2022
2.820
2.820
2.540
2.540
377
-0.39(-13.40%)
Oct 18, 2022
2.933
414
+0.31(+11.95%)
Oct 17, 2022
2.620
2.620
2.620
2.620
391
+0.02(+0.77%)
Oct 14, 2022
2.740
2.800
2.570
2.600
7,112
-0.25(-8.77%)
Oct 13, 2022
2.810
2.850
2.810
2.850
955
+0.10(+3.53%)
Oct 12, 2022
2.770
2.985
2.750
2.753
1,998
+0.07(+2.71%)
Oct 11, 2022
2.805
2.900
2.680
2.680
988
-0.12(-4.29%)
Oct 10, 2022
2.800
2.800
2.800
2.800
712
+0.04(+1.45%)
Oct 07, 2022
2.870
2.870
2.760
2.760
636
-0.29(-9.51%)
Oct 06, 2022
3.000
3.050
3.000
3.050
678
+0.15(+5.17%)
Oct 05, 2022
2.900
2.900
2.900
2.900
1,077
-0.14(-4.61%)
Oct 04, 2022
2.875
3.090
2.875
3.040
6,671
+0.38(+14.49%)
Oct 03, 2022
2.730
2.730
2.655
2.655
655
-0.24(-8.44%)
Sep 30, 2022
2.620
3.020
2.620
2.900
12,923
+0.20(+7.50%)
Sep 29, 2022
2.970
3.115
2.620
2.698
41,741
-0.35(-11.55%)
Sep 28, 2022
3.030
3.197
2.750
3.050
43,711
+0.02(+0.66%)
Sep 27, 2022
2.900
3.120
2.900
3.030
5,483
+0.01(+0.33%)
Sep 26, 2022
2.820
3.076
2.780
3.020
11,922
+0.02(+0.67%)
Sep 23, 2022
3.180
3.190
3.000
3.000
104,089
-0.20(-6.25%)
Sep 22, 2022
3.250
3.250
3.200
3.200
1,934
-0.18(-5.33%)
Sep 21, 2022
3.450
3.450
3.330
3.380
1,812
-0.20(-5.59%)
Sep 20, 2022
3.310
3.580
3.310
3.580
1,001
+0.14(+4.07%)
Sep 19, 2022
3.360
3.440
3.320
3.440
4,647
-0.06(-1.71%)
Sep 16, 2022
3.795
4.000
3.395
3.500
5,863
-0.50(-12.50%)
Sep 15, 2022
3.770
4.035
3.710
4.000
3,706
+0.50(+14.29%)
Sep 14, 2022
3.740
3.740
3.500
3.500
3,506
-0.03(-0.85%)
Sep 13, 2022
3.530
3.580
3.530
3.530
1,994
+0.09(+2.62%)
Sep 12, 2022
3.690
3.700
3.430
3.440
8,780
-0.16(-4.44%)
Sep 09, 2022
3.710
3.710
3.339
3.600
11,723
+0.20(+5.88%)
Sep 08, 2022
3.510
3.560
3.310
3.400
17,653
+0.02(+0.44%)
Sep 07, 2022
3.385
3.385
3.385
3.385
2,960
+0.01(+0.30%)
Sep 06, 2022
3.430
3.430
3.300
3.375
4,138
+0.04(+1.35%)
Sep 02, 2022
3.320
3.330
3.300
3.330
1,725
+0.01(+0.30%)
Sep 01, 2022
3.400
3.400
3.300
3.320
1,795
-0.08(-2.35%)
Aug 31, 2022
3.300
3.426
3.300
3.400
4,378
-0.03(-0.87%)
Aug 30, 2022
3.470
3.990
3.300
3.430
18,989
+0.03(+0.88%)
Aug 29, 2022
3.330
3.400
3.300
3.400
4,155
-0.02(-0.73%)
Aug 26, 2022
3.470
3.630
3.392
3.425
10,718
-0.03(-0.72%)
Aug 25, 2022
3.530
3.820
3.450
3.450
12,964
-0.09(-2.54%)
Aug 23, 2022
3.540
61
-0.06(-1.67%)
Aug 22, 2022
3.290
3.740
3.290
3.600
5,008
-0.05(-1.37%)
Aug 19, 2022
3.600
4.000
3.210
3.650
31,678
+0.10(+2.82%)
Aug 18, 2022
3.500
3.550
3.400
3.550
5,970
-0.05(-1.39%)
Aug 17, 2022
3.770
3.930
3.600
3.600
11,614
-0.06(-1.64%)
Aug 16, 2022
3.700
3.772
3.660
3.660
14,439
-0.04(-1.08%)
Aug 15, 2022
3.750
3.770
3.700
3.700
17,643
-0.11(-2.89%)
Aug 12, 2022
3.900
4.090
3.800
3.810
3,867
-0.12(-3.18%)
Aug 11, 2022
4.265
4.265
3.700
3.935
5,242
-0.04(-1.13%)
Aug 10, 2022
4.050
4.250
3.631
3.980
23,546
-0.47(-10.56%)
Aug 09, 2022
4.450
4.450
4.450
4.450
639
+0.05(+1.14%)
Aug 05, 2022
4.400
147
+0.03(+0.69%)
Aug 03, 2022
4.370
203
-0.05(-1.12%)
Aug 02, 2022
4.420
4.420
4.420
4.420
341
+0.04(+0.91%)
Aug 01, 2022
4.200
4.380
3.600
4.380
7,769
-0.06(-1.35%)
Jul 29, 2022
4.500
4.500
4.380
4.440
1,693
-0.06(-1.30%)
Jul 27, 2022
4.498
88
-0.00(-0.04%)
Jul 25, 2022
4.500
13
-0.15(-3.23%)
Jul 22, 2022
4.710
4.710
4.230
4.650
737
-0.17(-3.53%)
Jul 20, 2022
4.820
266
-0.18(-3.60%)
Jul 18, 2022
5.000
293
-0.08(-1.57%)
Jul 15, 2022
5.184
5.184
4.750
5.080
2,994
+0.27(+5.61%)
Jul 14, 2022
4.660
4.810
4.420
4.810
3,253
-0.17(-3.41%)
Jul 13, 2022
4.890
4.980
4.800
4.980
1,274
+0.18(+3.84%)
Jul 12, 2022
4.796
4.796
4.796
4.796
619
+0.08(+1.72%)
Jul 11, 2022
4.940
4.955
4.450
4.715
2,955
-0.61(-11.49%)
Jul 08, 2022
5.320
5.365
5.320
5.327
3,371
-0.03(-0.62%)
Jul 07, 2022
5.480
5.605
5.355
5.360
2,146
+0.08(+1.61%)
Jul 06, 2022
5.275
5.275
5.275
5.275
363
-0.24(-4.44%)
Jul 05, 2022
5.700
5.700
5.240
5.520
3,723
+0.29(+5.54%)
Jul 01, 2022
5.500
5.890
5.230
5.230
3,788
-0.42(-7.43%)
Jun 30, 2022
5.780
5.780
5.600
5.650
4,713
-0.34(-5.68%)
Jun 29, 2022
5.740
6.300
5.600
5.990
9,060
+0.20(+3.45%)
Jun 28, 2022
5.790
5.790
5.790
5.790
544
-0.12(-2.03%)
Jun 27, 2022
6.010
6.130
5.900
5.910
3,831
+0.29(+5.16%)
Jun 24, 2022
5.600
5.980
5.280
5.620
23,190
+0.42(+8.08%)
Jun 23, 2022
5.400
5.400
5.125
5.200
4,616
-0.07(-1.33%)
Jun 22, 2022
5.310
5.310
5.105
5.270
5,010
-0.03(-0.57%)
Jun 21, 2022
5.390
5.390
5.060
5.300
6,866
+0.00(+0.00%)
Jun 17, 2022
5.310
5.310
5.030
5.300
4,131
+0.02(+0.38%)
Jun 16, 2022
5.400
5.400
5.000
5.280
5,317
+0.32(+6.45%)
Jun 15, 2022
5.260
5.280
4.960
4.960
6,021
-0.06(-1.20%)
Jun 14, 2022
5.020
5.020
5.020
5.020
857
+0.01(+0.20%)
Jun 13, 2022
5.246
5.246
5.010
5.010
555
-0.34(-6.36%)
Jun 09, 2022
5.350
147
+0.05(+0.94%)
Jun 08, 2022
5.040
5.300
5.040
5.300
967
+0.20(+3.92%)
Jun 07, 2022
5.075
5.200
5.075
5.100
1,451
-0.08(-1.61%)
Jun 06, 2022
5.300
5.400
5.170
5.184
3,367
-0.10(-1.83%)
Jun 03, 2022
5.300
5.300
5.270
5.280
5,839
+0.03(+0.57%)
Jun 02, 2022
5.180
5.250
5.180
5.250
1,385
+0.17(+3.45%)
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.