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
Cantalope Inc
(NQ:
CTLP
)
7.160
+0.010 (+0.14%)
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, 2024
7.180
7.270
7.050
7.160
287,702
+0.01(+0.14%)
May 30, 2024
7.130
7.335
7.050
7.150
388,701
+0.10(+1.42%)
May 29, 2024
6.930
7.100
6.920
7.050
496,932
+0.01(+0.14%)
May 28, 2024
6.790
7.068
6.770
7.040
485,947
+0.32(+4.76%)
May 24, 2024
6.660
6.720
6.610
6.720
345,114
+0.08(+1.20%)
May 23, 2024
6.690
7.000
6.540
6.640
259,959
-0.04(-0.60%)
May 22, 2024
6.540
6.760
6.520
6.680
419,768
+0.12(+1.83%)
May 21, 2024
6.580
6.640
6.460
6.560
252,366
-0.02(-0.30%)
May 20, 2024
6.590
6.760
6.560
6.580
161,849
-0.01(-0.23%)
May 17, 2024
6.850
6.890
6.550
6.595
276,116
-0.25(-3.58%)
May 16, 2024
6.680
6.897
6.650
6.840
448,611
+0.16(+2.40%)
May 15, 2024
6.540
6.690
6.520
6.680
304,325
+0.19(+2.93%)
May 14, 2024
6.500
6.750
6.480
6.490
424,315
+0.12(+1.88%)
May 13, 2024
6.800
6.800
6.360
6.370
571,692
-0.37(-5.49%)
May 10, 2024
6.440
7.030
6.220
6.740
1,133,915
+0.89(+15.21%)
May 09, 2024
5.830
5.900
5.780
5.850
314,845
+0.00(+0.00%)
May 08, 2024
5.900
5.915
5.845
5.850
178,014
-0.12(-2.01%)
May 07, 2024
5.930
6.010
5.895
5.970
191,885
+0.05(+0.84%)
May 06, 2024
5.970
6.025
5.910
5.920
111,955
-0.01(-0.17%)
May 03, 2024
6.060
6.100
5.865
5.930
212,292
-0.01(-0.17%)
May 02, 2024
5.900
5.945
5.845
5.940
184,950
+0.06(+1.02%)
May 01, 2024
5.780
5.995
5.780
5.880
207,111
+0.09(+1.55%)
Apr 30, 2024
5.850
5.920
5.790
5.790
166,855
-0.10(-1.70%)
Apr 29, 2024
5.810
5.910
5.745
5.890
397,468
+0.09(+1.55%)
Apr 26, 2024
5.900
6.010
5.790
5.800
394,427
-0.08(-1.36%)
Apr 25, 2024
6.020
6.040
5.840
5.880
439,308
-0.20(-3.29%)
Apr 24, 2024
6.190
6.200
6.055
6.080
224,649
-0.15(-2.41%)
Apr 23, 2024
6.130
6.290
6.130
6.230
128,169
+0.10(+1.63%)
Apr 22, 2024
6.200
6.200
6.070
6.130
202,223
-0.03(-0.49%)
Apr 19, 2024
6.140
6.210
6.100
6.160
184,557
-0.01(-0.16%)
Apr 18, 2024
6.290
6.350
6.160
6.170
206,884
-0.10(-1.59%)
Apr 17, 2024
6.390
6.410
6.250
6.270
229,141
-0.06(-0.95%)
Apr 16, 2024
6.240
6.365
6.210
6.330
207,753
+0.07(+1.12%)
Apr 15, 2024
6.360
6.400
6.220
6.260
252,288
-0.07(-1.11%)
Apr 12, 2024
6.500
6.530
6.200
6.330
380,737
-0.15(-2.31%)
Apr 11, 2024
6.290
6.505
6.190
6.480
540,819
+0.21(+3.35%)
Apr 10, 2024
6.280
6.330
6.210
6.270
457,180
-0.15(-2.34%)
Apr 09, 2024
6.320
6.435
6.320
6.420
256,281
+0.12(+1.90%)
Apr 08, 2024
6.350
6.400
6.295
6.300
123,656
+0.00(+0.00%)
Apr 05, 2024
6.280
6.330
6.255
6.300
203,432
+0.01(+0.16%)
Apr 04, 2024
6.390
6.470
6.230
6.290
287,923
-0.02(-0.32%)
Apr 03, 2024
6.270
6.345
6.260
6.310
252,897
+0.00(+0.00%)
Apr 02, 2024
6.190
6.330
6.170
6.310
271,316
-0.01(-0.16%)
Apr 01, 2024
6.450
6.500
6.300
6.320
194,836
-0.11(-1.71%)
Mar 28, 2024
6.450
6.405
6.395
6.430
249,220
-0.03(-0.46%)
Mar 27, 2024
6.360
6.460
6.360
6.460
208,045
+0.16(+2.54%)
Mar 26, 2024
6.360
6.460
6.280
6.300
246,414
+0.00(+0.00%)
Mar 25, 2024
6.300
6.340
6.280
6.300
202,020
+0.04(+0.64%)
Mar 22, 2024
6.310
6.340
6.245
6.260
255,203
-0.03(-0.48%)
Mar 21, 2024
6.410
6.420
6.220
6.290
381,553
-0.08(-1.26%)
Mar 20, 2024
6.290
6.450
6.190
6.370
494,088
+0.10(+1.59%)
Mar 19, 2024
6.150
6.350
6.130
6.270
214,976
+0.11(+1.79%)
Mar 18, 2024
6.150
6.240
6.110
6.160
258,039
-0.01(-0.16%)
Mar 15, 2024
6.120
6.220
6.085
6.170
537,572
+0.02(+0.33%)
Mar 14, 2024
6.330
6.360
6.065
6.150
253,202
-0.15(-2.38%)
Mar 13, 2024
6.350
6.485
6.280
6.300
296,254
-0.09(-1.41%)
Mar 12, 2024
6.310
6.407
6.290
6.390
161,325
+0.08(+1.27%)
Mar 11, 2024
6.370
6.450
6.300
6.310
187,582
-0.09(-1.41%)
Mar 08, 2024
6.450
6.480
6.330
6.400
269,078
+0.04(+0.63%)
Mar 07, 2024
6.350
6.390
6.290
6.360
157,641
+0.04(+0.63%)
Mar 06, 2024
6.320
6.390
6.269
6.320
194,526
+0.07(+1.12%)
Mar 05, 2024
6.330
6.360
6.050
6.250
301,187
-0.10(-1.57%)
Mar 04, 2024
6.570
6.580
6.325
6.350
324,729
-0.18(-2.76%)
Mar 01, 2024
6.500
6.610
6.405
6.530
566,843
+0.03(+0.46%)
Feb 29, 2024
6.550
6.660
6.440
6.500
234,899
+0.10(+1.56%)
Feb 28, 2024
6.440
6.470
6.355
6.400
184,282
-0.11(-1.69%)
Feb 27, 2024
6.560
6.567
6.440
6.510
241,522
+0.02(+0.31%)
Feb 26, 2024
6.380
6.555
6.353
6.490
397,596
+0.08(+1.25%)
Feb 23, 2024
6.320
6.640
6.270
6.410
565,189
+0.20(+3.22%)
Feb 22, 2024
6.310
6.449
6.195
6.210
427,733
-0.07(-1.11%)
Feb 21, 2024
6.560
6.560
6.210
6.280
484,358
-0.32(-4.85%)
Feb 20, 2024
6.600
6.665
6.550
6.600
278,112
-0.09(-1.35%)
Feb 16, 2024
7.080
7.115
6.680
6.690
374,914
-0.31(-4.43%)
Feb 15, 2024
6.590
7.125
6.550
7.000
873,222
+0.51(+7.86%)
Feb 14, 2024
6.410
6.600
6.380
6.490
442,046
+0.28(+4.51%)
Feb 13, 2024
6.270
6.330
6.130
6.210
620,313
-0.26(-4.02%)
Feb 12, 2024
6.350
6.515
6.295
6.470
523,493
+0.19(+3.03%)
Feb 09, 2024
6.610
6.700
6.010
6.280
1,600,518
-0.52(-7.65%)
Feb 08, 2024
6.780
6.910
6.730
6.800
246,420
+0.04(+0.59%)
Feb 07, 2024
6.940
6.940
6.750
6.760
167,850
-0.11(-1.60%)
Feb 06, 2024
6.810
6.910
6.800
6.870
150,871
+0.06(+0.88%)
Feb 05, 2024
6.770
6.865
6.640
6.810
224,030
-0.02(-0.29%)
Feb 02, 2024
6.820
6.885
6.731
6.830
195,724
-0.08(-1.16%)
Feb 01, 2024
6.830
6.920
6.750
6.910
207,550
+0.10(+1.47%)
Jan 31, 2024
6.920
7.100
6.810
6.810
289,005
-0.13(-1.87%)
Jan 30, 2024
7.040
7.110
6.870
6.940
392,799
-0.15(-2.12%)
Jan 29, 2024
6.720
7.100
6.720
7.090
315,112
+0.41(+6.14%)
Jan 26, 2024
6.780
6.820
6.662
6.680
123,567
-0.04(-0.60%)
Jan 25, 2024
6.810
6.815
6.620
6.720
211,277
+0.03(+0.45%)
Jan 24, 2024
6.960
6.970
6.674
6.690
203,584
-0.18(-2.62%)
Jan 23, 2024
6.860
6.880
6.800
6.870
221,452
+0.09(+1.33%)
Jan 22, 2024
6.680
6.820
6.660
6.780
153,798
+0.19(+2.88%)
Jan 19, 2024
6.510
6.615
6.385
6.590
246,578
+0.13(+2.01%)
Jan 18, 2024
6.600
6.642
6.415
6.460
207,103
-0.11(-1.67%)
Jan 17, 2024
6.530
6.580
6.430
6.570
340,288
+0.00(+0.00%)
Jan 16, 2024
6.820
6.851
6.565
6.570
275,577
-0.33(-4.78%)
Jan 12, 2024
7.090
7.150
6.885
6.900
185,005
-0.09(-1.29%)
Jan 11, 2024
7.070
7.085
6.905
6.990
146,045
-0.12(-1.69%)
Jan 10, 2024
7.160
7.170
7.030
7.110
140,970
-0.04(-0.56%)
Jan 09, 2024
7.120
7.215
7.070
7.150
167,060
-0.08(-1.11%)
Jan 08, 2024
6.930
7.230
6.910
7.230
155,919
+0.34(+4.93%)
Jan 05, 2024
6.950
7.050
6.890
6.890
324,258
-0.11(-1.57%)
Jan 04, 2024
7.070
7.070
6.960
7.000
245,742
-0.03(-0.43%)
Jan 03, 2024
7.270
7.270
7.010
7.030
256,039
-0.30(-4.09%)
Jan 02, 2024
7.370
7.480
7.260
7.330
310,349
-0.08(-1.08%)
Dec 29, 2023
7.480
7.510
7.360
7.410
755,407
-0.10(-1.33%)
Dec 28, 2023
7.470
7.585
7.430
7.510
276,279
+0.04(+0.54%)
Dec 27, 2023
7.460
7.500
7.405
7.470
180,180
+0.03(+0.40%)
Dec 26, 2023
7.420
7.440
7.320
7.440
193,009
+0.07(+0.95%)
Dec 22, 2023
7.350
7.420
7.305
7.370
265,936
+0.01(+0.14%)
Dec 21, 2023
7.340
7.375
7.225
7.360
176,960
+0.10(+1.38%)
Dec 20, 2023
7.300
7.490
7.250
7.260
181,546
-0.07(-0.95%)
Dec 19, 2023
7.230
7.410
7.230
7.330
179,117
+0.16(+2.23%)
Dec 18, 2023
7.260
7.370
7.100
7.170
225,060
-0.03(-0.42%)
Dec 15, 2023
7.490
7.490
7.190
7.200
466,852
-0.22(-2.96%)
Dec 14, 2023
7.540
7.590
7.330
7.420
293,775
+0.01(+0.13%)
Dec 13, 2023
7.080
7.410
7.030
7.410
215,218
+0.31(+4.37%)
Dec 12, 2023
7.150
7.165
7.080
7.100
104,649
-0.01(-0.14%)
Dec 11, 2023
7.140
7.210
7.030
7.110
178,861
-0.04(-0.56%)
Dec 08, 2023
7.000
7.170
7.000
7.150
173,333
+0.13(+1.85%)
Dec 07, 2023
7.230
7.240
6.980
7.020
213,945
-0.20(-2.77%)
Dec 06, 2023
7.240
7.370
7.200
7.220
172,632
+0.04(+0.56%)
Dec 05, 2023
7.260
7.310
7.150
7.180
211,441
-0.11(-1.51%)
Dec 04, 2023
7.210
7.325
7.190
7.290
201,943
+0.08(+1.11%)
Dec 01, 2023
7.040
7.220
7.020
7.210
218,194
+0.14(+1.98%)
Nov 30, 2023
7.070
7.095
7.000
7.070
266,203
+0.04(+0.57%)
Nov 29, 2023
7.130
7.180
7.025
7.030
181,726
-0.02(-0.28%)
Nov 28, 2023
6.930
7.060
6.830
7.050
265,491
+0.10(+1.44%)
Nov 27, 2023
6.940
7.000
6.880
6.950
259,546
+0.02(+0.29%)
Nov 24, 2023
6.710
6.940
6.710
6.930
122,237
+0.22(+3.28%)
Nov 22, 2023
6.690
6.760
6.690
6.710
166,058
+0.04(+0.60%)
Nov 21, 2023
6.710
6.730
6.590
6.670
182,939
-0.05(-0.74%)
Nov 20, 2023
6.690
6.770
6.670
6.720
288,473
+0.02(+0.30%)
Nov 17, 2023
6.680
6.715
6.525
6.700
226,632
+0.07(+1.06%)
Nov 16, 2023
6.730
6.770
6.610
6.630
214,502
-0.09(-1.34%)
Nov 15, 2023
6.730
6.855
6.685
6.720
303,045
-0.02(-0.30%)
Nov 14, 2023
6.590
6.750
6.500
6.740
300,102
+0.37(+5.73%)
Nov 13, 2023
6.450
6.470
6.345
6.375
200,504
-0.01(-0.23%)
Nov 10, 2023
6.170
6.466
5.970
6.390
518,685
-0.26(-3.91%)
Nov 09, 2023
6.820
6.880
6.650
6.650
311,117
-0.14(-2.06%)
Nov 08, 2023
6.790
6.880
6.740
6.790
230,025
+0.03(+0.44%)
Nov 07, 2023
6.730
6.817
6.690
6.760
208,118
-0.01(-0.15%)
Nov 06, 2023
6.840
6.840
6.720
6.770
248,966
-0.03(-0.44%)
Nov 03, 2023
6.780
6.980
6.765
6.800
309,216
+0.12(+1.80%)
Nov 02, 2023
6.430
6.680
6.430
6.680
268,203
+0.33(+5.20%)
Nov 01, 2023
6.560
6.560
6.310
6.350
471,710
-0.23(-3.50%)
Oct 31, 2023
6.420
6.630
6.375
6.580
250,214
+0.17(+2.65%)
Oct 30, 2023
6.320
6.420
6.300
6.410
164,757
+0.13(+2.07%)
Oct 27, 2023
6.420
6.430
6.215
6.280
289,605
-0.14(-2.18%)
Oct 26, 2023
6.350
6.479
6.300
6.420
220,650
+0.06(+0.94%)
Oct 25, 2023
6.410
6.445
6.280
6.360
282,959
-0.13(-2.00%)
Oct 24, 2023
6.440
6.490
6.333
6.490
243,184
+0.13(+2.04%)
Oct 23, 2023
6.400
6.480
6.325
6.360
323,177
-0.13(-2.00%)
Oct 20, 2023
6.710
6.710
6.470
6.490
631,337
-0.20(-2.99%)
Oct 19, 2023
6.760
6.780
6.655
6.690
311,123
-0.10(-1.47%)
Oct 18, 2023
7.200
7.213
6.780
6.790
266,502
-0.35(-4.90%)
Oct 17, 2023
7.100
7.225
7.080
7.140
290,669
+0.05(+0.71%)
Oct 16, 2023
6.970
7.109
6.960
7.090
328,046
+0.17(+2.46%)
Oct 13, 2023
7.020
7.080
6.905
6.920
239,927
-0.14(-1.98%)
Oct 12, 2023
7.160
7.180
6.990
7.060
212,762
-0.09(-1.26%)
Oct 11, 2023
7.090
7.280
7.040
7.150
395,333
+0.04(+0.56%)
Oct 10, 2023
6.950
7.210
6.950
7.110
270,920
+0.16(+2.30%)
Oct 09, 2023
6.860
6.965
6.795
6.950
273,818
+0.02(+0.29%)
Oct 06, 2023
6.920
7.030
6.860
6.930
369,077
-0.08(-1.14%)
Oct 05, 2023
7.060
7.060
6.885
7.010
557,595
+0.09(+1.30%)
Oct 04, 2023
6.680
6.990
6.670
6.920
697,144
+0.56(+8.81%)
Oct 03, 2023
6.710
6.710
6.340
6.360
633,129
-0.29(-4.36%)
Oct 02, 2023
6.650
7.030
6.600
6.650
732,623
+0.40(+6.40%)
Sep 29, 2023
6.380
6.410
6.140
6.250
368,351
-0.08(-1.26%)
Sep 28, 2023
6.220
6.470
6.200
6.330
319,833
+0.11(+1.77%)
Sep 27, 2023
6.280
6.430
6.210
6.220
355,518
+0.00(+0.00%)
Sep 26, 2023
6.080
6.240
6.080
6.220
225,316
+0.05(+0.81%)
Sep 25, 2023
6.080
6.180
6.140
6.170
262,966
+0.10(+1.65%)
Sep 22, 2023
6.120
6.190
6.020
6.070
370,391
-0.04(-0.65%)
Sep 21, 2023
6.150
6.170
6.060
6.110
267,464
-0.07(-1.13%)
Sep 20, 2023
6.320
6.390
6.160
6.180
280,768
-0.14(-2.22%)
Sep 19, 2023
6.310
6.400
6.255
6.320
340,643
+0.01(+0.16%)
Sep 18, 2023
6.720
6.730
6.270
6.310
445,085
-0.45(-6.66%)
Sep 15, 2023
6.580
6.870
6.570
6.760
806,713
+0.21(+3.21%)
Sep 14, 2023
6.680
6.680
6.145
6.550
1,003,645
-0.05(-0.76%)
Sep 13, 2023
6.750
6.970
6.520
6.600
620,718
-0.16(-2.37%)
Sep 12, 2023
6.760
6.860
6.730
6.760
378,830
-0.03(-0.44%)
Sep 11, 2023
6.600
6.825
6.600
6.790
448,876
+0.21(+3.27%)
Sep 08, 2023
7.020
7.110
6.570
6.575
697,676
-0.42(-6.00%)
Sep 07, 2023
6.880
7.190
6.610
6.995
928,959
-0.59(-7.84%)
Sep 06, 2023
7.590
7.680
7.410
7.590
515,514
+0.04(+0.53%)
Sep 05, 2023
7.700
7.700
7.400
7.550
433,784
-0.21(-2.77%)
Sep 01, 2023
7.980
8.040
7.730
7.765
251,383
-0.16(-1.96%)
Aug 31, 2023
8.060
8.230
7.910
7.920
1,350,775
-0.15(-1.86%)
Aug 30, 2023
7.920
8.080
7.910
8.070
363,570
+0.13(+1.64%)
Aug 29, 2023
7.770
7.990
7.715
7.940
276,397
+0.15(+1.93%)
Aug 28, 2023
7.850
7.900
7.760
7.790
165,845
-0.05(-0.64%)
Aug 25, 2023
7.720
7.870
7.660
7.840
141,048
+0.15(+1.95%)
Aug 24, 2023
7.790
7.909
7.650
7.690
158,690
-0.13(-1.66%)
Aug 23, 2023
7.690
7.855
7.680
7.820
199,210
+0.14(+1.82%)
Aug 22, 2023
7.600
7.780
7.590
7.680
245,954
+0.15(+1.99%)
Aug 21, 2023
7.390
7.550
7.345
7.530
257,797
+0.15(+2.03%)
Aug 18, 2023
7.220
7.410
7.170
7.380
170,776
+0.08(+1.10%)
Aug 17, 2023
7.270
7.429
7.270
7.300
218,690
+0.09(+1.25%)
Aug 16, 2023
7.490
7.490
7.170
7.210
198,308
-0.27(-3.61%)
Aug 15, 2023
7.480
7.550
7.410
7.480
146,854
+0.01(+0.13%)
Aug 14, 2023
7.380
7.470
7.250
7.470
263,181
+0.08(+1.08%)
Aug 11, 2023
7.270
7.430
7.260
7.390
222,750
+0.11(+1.51%)
Aug 10, 2023
7.420
7.575
7.210
7.280
223,991
-0.12(-1.62%)
Aug 09, 2023
7.310
7.470
7.300
7.400
222,830
+0.09(+1.23%)
Aug 08, 2023
7.350
7.395
7.150
7.310
164,865
-0.13(-1.75%)
Aug 07, 2023
7.480
7.480
7.245
7.440
230,558
+0.02(+0.27%)
Aug 04, 2023
7.410
7.520
7.270
7.420
152,579
-0.01(-0.13%)
Aug 03, 2023
7.410
7.480
7.335
7.430
181,745
-0.02(-0.27%)
Aug 02, 2023
7.580
7.580
7.420
7.450
127,231
-0.22(-2.87%)
Aug 01, 2023
7.690
7.710
7.595
7.670
156,731
-0.04(-0.52%)
Jul 31, 2023
7.450
7.750
7.450
7.710
194,607
+0.26(+3.49%)
Jul 28, 2023
7.370
7.537
7.370
7.450
145,524
+0.15(+2.05%)
Jul 27, 2023
7.600
7.610
7.260
7.300
204,333
-0.24(-3.18%)
Jul 26, 2023
7.560
7.595
7.500
7.540
178,818
-0.06(-0.79%)
Jul 25, 2023
7.620
7.680
7.570
7.600
162,865
-0.03(-0.39%)
Jul 24, 2023
7.740
7.810
7.600
7.630
188,671
-0.15(-1.93%)
Jul 21, 2023
8.030
8.130
7.770
7.780
232,628
-0.19(-2.38%)
Jul 20, 2023
7.890
8.210
7.750
7.970
331,017
+0.09(+1.14%)
Jul 19, 2023
8.220
8.285
7.550
7.880
823,867
-0.33(-4.02%)
Jul 18, 2023
8.180
8.280
8.150
8.210
226,058
+0.03(+0.37%)
Jul 17, 2023
8.030
8.215
8.030
8.180
256,453
+0.09(+1.11%)
Jul 14, 2023
8.190
8.200
8.020
8.090
152,271
-0.10(-1.22%)
Jul 13, 2023
8.180
8.250
8.110
8.190
201,179
+0.03(+0.37%)
Jul 12, 2023
8.080
8.195
8.000
8.160
375,178
+0.23(+2.90%)
Jul 11, 2023
7.800
7.930
7.800
7.930
170,464
+0.14(+1.80%)
Jul 10, 2023
7.620
7.795
7.620
7.790
235,779
+0.14(+1.83%)
Jul 07, 2023
7.450
7.660
7.450
7.650
227,196
+0.20(+2.68%)
Jul 06, 2023
7.500
7.530
7.340
7.450
294,795
-0.13(-1.72%)
Jul 05, 2023
7.940
7.940
7.560
7.580
214,261
-0.38(-4.77%)
Jul 03, 2023
7.930
7.978
7.905
7.960
121,734
+0.00(+0.00%)
Jun 30, 2023
7.930
8.010
7.860
7.960
653,427
+0.09(+1.14%)
Jun 29, 2023
7.900
8.040
7.850
7.870
292,923
-0.03(-0.38%)
Jun 28, 2023
7.840
7.950
7.810
7.900
270,895
+0.07(+0.89%)
Jun 27, 2023
7.700
7.851
7.700
7.830
225,528
+0.13(+1.69%)
Jun 26, 2023
7.680
7.862
7.620
7.700
395,456
-0.01(-0.13%)
Jun 23, 2023
7.600
7.800
7.490
7.710
1,471,321
-0.01(-0.13%)
Jun 22, 2023
7.600
7.730
7.530
7.720
312,532
+0.09(+1.18%)
Jun 21, 2023
7.630
7.680
7.490
7.630
191,172
-0.01(-0.13%)
Jun 20, 2023
7.490
7.640
7.420
7.640
182,594
+0.14(+1.87%)
Jun 16, 2023
7.560
7.560
7.300
7.500
528,961
-0.01(-0.13%)
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.