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
Fat Brands Inc
(NQ:
FAT
)
5.360
+0.010 (+0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 29, 2020
2.453
2.618
2.449
2.606
10,012
+0.07(+2.59%)
May 28, 2020
2.517
2.589
2.405
2.541
19,657
+0.15(+6.35%)
May 27, 2020
2.437
2.517
2.277
2.389
14,511
+0.06(+2.75%)
May 26, 2020
2.613
2.693
2.325
2.325
8,563
+0.01(+0.33%)
May 22, 2020
2.365
2.365
2.317
2.317
1,627
-0.02(-0.67%)
May 21, 2020
2.405
2.493
2.333
2.333
7,809
+0.05(+2.10%)
May 20, 2020
2.277
2.381
2.277
2.285
7,256
+0.02(+1.06%)
May 19, 2020
2.293
2.293
2.230
2.261
2,804
-0.01(-0.35%)
May 18, 2020
2.581
2.688
2.117
2.269
36,175
-0.18(-7.19%)
May 15, 2020
2.453
2.517
2.437
2.445
3,379
+0.05(+2.00%)
May 14, 2020
2.349
2.397
2.349
2.397
20,255
-0.16(-6.36%)
May 13, 2020
2.629
2.629
2.560
2.560
1,126
-0.07(-2.62%)
May 12, 2020
2.868
2.868
2.629
2.629
5,710
-0.10(-3.80%)
May 11, 2020
2.788
2.796
2.733
2.733
3,525
-0.06(-2.29%)
May 08, 2020
2.709
2.956
2.677
2.796
11,138
+0.00(+0.00%)
May 07, 2020
2.796
2.796
2.722
2.796
3,204
+0.07(+2.66%)
May 06, 2020
2.773
2.796
2.724
2.724
874
-0.09(-3.17%)
May 05, 2020
2.852
2.876
2.720
2.813
7,324
-0.04(-1.37%)
May 04, 2020
2.836
2.876
2.685
2.852
6,409
-0.10(-3.51%)
May 01, 2020
2.811
2.956
2.811
2.956
2,252
+0.24(+8.82%)
Apr 30, 2020
2.725
2.844
2.653
2.717
24,705
-0.01(-0.40%)
Apr 29, 2020
2.645
2.836
2.645
2.727
6,679
+0.16(+6.05%)
Apr 28, 2020
2.605
2.701
2.565
2.572
7,287
+0.02(+0.59%)
Apr 27, 2020
2.429
2.586
2.379
2.557
6,688
+0.23(+10.06%)
Apr 24, 2020
2.461
2.461
2.220
2.323
8,010
-0.15(-6.21%)
Apr 23, 2020
2.701
2.723
2.477
2.477
6,077
-0.12(-4.79%)
Apr 22, 2020
2.685
2.836
2.597
2.602
7,320
-0.19(-6.70%)
Apr 21, 2020
2.908
2.948
2.629
2.788
10,381
-0.09(-3.06%)
Apr 20, 2020
2.868
2.938
2.868
2.876
3,032
+0.00(+0.00%)
Apr 17, 2020
2.932
3.116
2.853
2.876
35,043
+0.09(+3.15%)
Apr 16, 2020
3.020
3.156
2.781
2.788
18,718
-0.01(-0.29%)
Apr 15, 2020
2.589
3.188
2.421
2.796
20,939
+0.00(+0.00%)
Apr 14, 2020
2.381
2.796
2.351
2.796
27,797
+0.57(+25.45%)
Apr 13, 2020
2.253
2.285
2.077
2.229
12,594
+0.08(+3.68%)
Apr 09, 2020
2.117
2.277
1.790
2.150
21,777
+0.27(+14.39%)
Apr 08, 2020
1.878
1.926
1.838
1.880
8,429
-0.01(-0.32%)
Apr 07, 2020
1.838
2.059
1.838
1.886
8,438
+0.17(+9.77%)
Apr 06, 2020
1.926
1.926
1.662
1.718
20,216
+0.10(+6.31%)
Apr 03, 2020
1.658
1.658
1.598
1.616
22,403
-0.04(-2.30%)
Apr 02, 2020
1.678
1.830
1.638
1.654
35,254
-0.03(-1.90%)
Apr 01, 2020
1.678
1.848
1.678
1.686
7,583
-0.15(-8.18%)
Mar 31, 2020
1.844
1.844
1.819
1.836
1,451
-0.11(-5.43%)
Mar 30, 2020
2.242
2.242
1.686
1.942
15,314
-0.07(-3.57%)
Mar 27, 2020
2.229
2.229
1.838
2.013
11,013
-0.06(-3.08%)
Mar 26, 2020
1.638
2.293
1.638
2.077
52,932
+0.48(+30.00%)
Mar 25, 2020
1.654
1.654
1.538
1.598
11,369
+0.01(+0.51%)
Mar 24, 2020
1.640
1.678
1.518
1.590
15,424
+0.18(+13.06%)
Mar 23, 2020
1.478
1.518
1.374
1.406
10,518
-0.12(-7.86%)
Mar 20, 2020
1.766
2.045
1.438
1.526
33,166
-0.25(-13.96%)
Mar 19, 2020
2.133
2.773
1.374
1.774
89,101
-0.14(-7.50%)
Mar 18, 2020
1.686
1.918
1.598
1.918
59,572
+0.02(+0.84%)
Mar 17, 2020
1.918
1.918
1.440
1.902
14,623
-0.17(-8.01%)
Mar 16, 2020
2.267
2.267
1.766
2.067
13,699
-0.37(-15.17%)
Mar 13, 2020
2.453
2.458
2.397
2.437
5,131
-0.02(-0.65%)
Mar 12, 2020
2.765
2.765
1.918
2.453
32,627
-0.21(-7.85%)
Mar 11, 2020
2.749
2.828
2.662
2.662
31,176
-0.10(-3.50%)
Mar 10, 2020
2.796
2.797
2.637
2.758
5,345
-0.01(-0.25%)
Mar 09, 2020
2.836
2.836
2.576
2.765
2,931
-0.07(-2.51%)
Mar 06, 2020
2.765
2.837
2.765
2.836
1,501
+0.04(+1.43%)
Mar 05, 2020
3.044
3.044
2.661
2.797
6,241
-0.28(-9.09%)
Mar 04, 2020
3.164
3.172
3.012
3.076
8,305
-0.08(-2.53%)
Mar 03, 2020
3.156
3.160
3.156
3.156
413
-0.00(-0.15%)
Mar 02, 2020
3.268
3.268
3.084
3.161
8,535
-0.05(-1.69%)
Feb 28, 2020
3.212
3.215
3.124
3.215
8,886
+0.01(+0.35%)
Feb 27, 2020
3.316
3.317
2.972
3.204
7,730
-0.13(-3.98%)
Feb 26, 2020
3.436
3.477
2.980
3.337
18,968
-0.14(-4.00%)
Feb 25, 2020
3.516
3.516
3.396
3.476
7,261
-0.04(-1.13%)
Feb 24, 2020
3.516
3.516
3.476
3.516
4,304
-0.00(-0.00%)
Feb 21, 2020
3.635
3.687
3.516
3.516
4,130
-0.18(-4.86%)
Feb 20, 2020
3.646
3.707
3.646
3.695
6,433
+0.02(+0.54%)
Feb 19, 2020
3.659
3.703
3.659
3.675
595
+0.08(+2.22%)
Feb 18, 2020
3.649
3.649
3.595
3.596
2,669
-0.06(-1.53%)
Feb 14, 2020
3.595
3.651
3.595
3.651
500
+0.03(+0.94%)
Feb 13, 2020
3.618
3.618
3.618
3.618
227
-0.00(-0.11%)
Feb 12, 2020
3.631
3.631
3.621
3.621
470
+0.07(+1.85%)
Feb 11, 2020
3.635
3.675
3.517
3.556
3,314
-0.11(-2.94%)
Feb 10, 2020
3.663
3.663
3.663
3.663
2,062
+0.01(+0.32%)
Feb 07, 2020
3.630
3.671
3.611
3.651
3,003
-0.02(-0.51%)
Feb 06, 2020
3.659
3.670
3.659
3.670
558
+0.11(+2.95%)
Feb 05, 2020
3.752
3.752
3.565
3.565
499
-0.13(-3.47%)
Feb 04, 2020
3.729
3.750
3.675
3.693
5,372
-0.06(-1.66%)
Feb 03, 2020
3.795
3.795
3.755
3.755
913
-0.01(-0.14%)
Jan 31, 2020
3.755
3.761
3.755
3.761
500
+0.01(+0.14%)
Jan 30, 2020
3.755
3.755
3.755
3.755
324
-0.00(-0.09%)
Jan 29, 2020
3.755
3.795
3.556
3.759
1,933
+0.00(+0.09%)
Jan 28, 2020
3.739
3.755
3.739
3.755
1,803
+0.04(+1.08%)
Jan 27, 2020
3.755
3.795
3.715
3.715
4,260
-0.06(-1.47%)
Jan 24, 2020
3.716
3.771
3.716
3.771
5,006
+0.04(+1.05%)
Jan 23, 2020
3.715
3.731
3.707
3.731
1,405
+0.02(+0.43%)
Jan 22, 2020
3.742
3.742
3.715
3.715
4,605
-0.03(-0.85%)
Jan 21, 2020
3.731
3.752
3.532
3.747
6,789
+0.03(+0.86%)
Jan 17, 2020
3.715
3.731
3.702
3.715
4,755
-0.01(-0.16%)
Jan 16, 2020
3.717
3.721
3.717
3.721
1,289
-0.05(-1.33%)
Jan 15, 2020
3.516
3.771
3.516
3.771
7,563
+0.14(+3.74%)
Jan 14, 2020
3.635
3.635
3.635
3.635
207
+0.04(+1.22%)
Jan 13, 2020
3.587
3.707
3.492
3.591
6,071
-0.06(-1.74%)
Jan 10, 2020
3.484
3.691
3.484
3.655
14,893
-0.04(-1.12%)
Jan 09, 2020
3.696
3.696
3.696
136
+0.00(+0.00%)
Jan 08, 2020
3.482
3.696
3.482
3.696
4,769
+0.10(+2.80%)
Jan 07, 2020
3.595
3.595
3.595
3.595
630
-0.07(-1.96%)
Jan 06, 2020
3.532
3.667
3.532
3.667
1,953
+0.07(+2.00%)
Jan 03, 2020
3.691
3.691
3.595
3.595
1,001
-0.00(-0.09%)
Jan 02, 2020
3.707
3.707
3.567
3.599
2,232
-0.04(-1.01%)
Dec 31, 2019
3.691
3.691
3.534
3.635
8,635
-0.06(-1.52%)
Dec 30, 2019
3.859
3.859
3.524
3.691
21,294
-0.10(-2.74%)
Dec 27, 2019
3.907
3.929
3.716
3.795
11,889
-0.16(-4.04%)
Dec 26, 2019
3.939
3.955
3.875
3.955
14,629
+0.08(+2.06%)
Dec 24, 2019
3.954
3.954
3.875
3.875
1,627
-0.05(-1.33%)
Dec 23, 2019
3.922
3.935
3.875
3.927
9,745
-0.02(-0.50%)
Dec 20, 2019
3.963
3.980
3.915
3.947
4,755
-0.01(-0.20%)
Dec 19, 2019
4.019
4.019
3.955
3.955
1,899
+0.06(+1.58%)
Dec 18, 2019
3.955
3.995
3.883
3.893
1,480
-0.06(-1.56%)
Dec 17, 2019
4.067
4.067
3.844
3.955
2,968
+0.00(+0.00%)
Dec 16, 2019
3.884
3.995
3.884
3.955
563
+0.07(+1.85%)
Dec 13, 2019
3.947
3.955
3.875
3.883
12,390
-0.04(-1.02%)
Dec 12, 2019
3.731
3.923
3.715
3.923
14,418
+0.37(+10.34%)
Dec 11, 2019
4.099
4.099
3.465
3.556
21,523
-0.57(-13.76%)
Dec 10, 2019
4.153
4.155
4.057
4.123
3,551
-0.00(-0.06%)
Dec 09, 2019
4.125
4.125
4.125
4.125
339
+0.01(+0.25%)
Dec 06, 2019
4.235
4.235
4.083
4.115
13,391
-0.05(-1.10%)
Dec 05, 2019
4.115
4.161
4.099
4.161
1,550
+0.09(+2.10%)
Dec 04, 2019
4.171
4.187
4.075
4.075
1,118
-0.04(-0.97%)
Dec 03, 2019
4.115
4.139
4.079
4.115
15,609
+0.00(+0.00%)
Dec 02, 2019
4.051
4.203
4.051
4.115
4,062
-0.03(-0.77%)
Nov 29, 2019
4.139
4.153
3.955
4.147
3,128
-0.08(-1.89%)
Nov 27, 2019
4.227
4.227
4.115
4.227
1,001
+0.07(+1.73%)
Nov 26, 2019
4.051
4.219
4.047
4.155
6,897
+0.10(+2.43%)
Nov 25, 2019
4.131
4.131
3.865
4.056
1,951
+0.07(+1.74%)
Nov 22, 2019
4.434
4.434
3.963
3.987
6,508
-0.45(-10.13%)
Nov 21, 2019
4.434
4.442
4.434
4.436
2,569
-0.03(-0.67%)
Nov 20, 2019
4.224
4.466
4.224
4.466
2,449
+0.06(+1.27%)
Nov 19, 2019
4.323
4.410
4.259
4.410
2,659
+0.18(+4.35%)
Nov 18, 2019
4.283
4.403
4.141
4.227
12,077
-0.13(-2.94%)
Nov 15, 2019
4.339
4.355
4.339
4.355
2,503
-0.03(-0.73%)
Nov 14, 2019
4.243
4.386
4.083
4.386
2,229
+0.10(+2.42%)
Nov 13, 2019
4.442
4.586
4.195
4.283
9,251
-0.10(-2.27%)
Nov 12, 2019
4.291
4.434
4.291
4.383
22,285
+0.20(+4.68%)
Nov 11, 2019
4.187
4.187
4.187
4.187
312
+0.10(+2.34%)
Nov 08, 2019
4.011
4.187
3.843
4.091
25,156
+0.30(+7.79%)
Nov 07, 2019
3.699
3.955
3.659
3.795
4,927
-0.14(-3.65%)
Nov 06, 2019
3.867
3.963
3.867
3.939
4,418
+0.02(+0.61%)
Nov 05, 2019
3.867
3.931
3.851
3.915
3,592
+0.07(+1.87%)
Nov 04, 2019
3.875
3.875
3.835
3.843
9,052
+0.02(+0.63%)
Nov 01, 2019
3.907
3.907
3.683
3.819
6,633
-0.04(-0.98%)
Oct 31, 2019
3.643
3.857
3.643
3.857
2,075
+0.14(+3.81%)
Oct 30, 2019
3.715
3.715
3.715
3.715
369
+0.04(+1.09%)
Oct 29, 2019
3.667
3.787
3.492
3.675
7,690
-0.08(-2.03%)
Oct 28, 2019
3.779
3.779
3.723
3.751
2,506
+0.06(+1.56%)
Oct 25, 2019
3.732
3.823
3.691
3.694
3,003
-0.10(-2.67%)
Oct 24, 2019
3.827
3.827
3.691
3.795
4,896
-0.00(-0.00%)
Oct 23, 2019
3.765
3.795
3.741
3.795
933
+0.01(+0.34%)
Oct 22, 2019
3.725
3.785
3.725
3.782
667
+0.03(+0.72%)
Oct 21, 2019
3.939
3.947
3.723
3.755
4,951
-0.21(-5.24%)
Oct 18, 2019
3.779
3.995
3.723
3.963
4,130
+0.13(+3.33%)
Oct 17, 2019
3.843
4.139
3.835
3.835
3,057
-0.08(-2.04%)
Oct 16, 2019
3.995
4.115
3.843
3.915
4,952
-0.00(-0.02%)
Oct 15, 2019
3.995
4.115
3.916
3.916
4,063
-0.13(-3.14%)
Oct 14, 2019
4.027
4.386
3.828
4.043
6,430
+0.09(+2.22%)
Oct 11, 2019
3.979
3.979
3.855
3.955
2,878
-0.10(-2.56%)
Oct 10, 2019
4.059
4.059
4.059
4.059
384
-0.02(-0.59%)
Oct 09, 2019
4.083
4.083
3.820
4.083
4,753
-0.03(-0.66%)
Oct 08, 2019
3.907
4.563
3.825
4.110
19,430
+0.37(+9.91%)
Oct 07, 2019
4.003
4.003
3.739
3.739
3,434
-0.24(-6.02%)
Oct 04, 2019
3.915
4.962
3.915
3.979
4,380
+0.10(+2.47%)
Oct 03, 2019
4.067
4.075
3.675
3.883
22,117
-0.26(-6.20%)
Oct 02, 2019
4.251
4.251
4.075
4.140
1,419
-0.13(-2.99%)
Oct 01, 2019
4.083
4.267
4.083
4.267
1,020
+0.22(+5.34%)
Sep 30, 2019
4.091
4.091
4.051
4.051
12,083
-0.10(-2.50%)
Sep 27, 2019
4.059
4.195
3.971
4.155
8,385
+0.08(+1.96%)
Sep 26, 2019
3.995
4.402
3.963
4.075
24,403
+0.05(+1.19%)
Sep 25, 2019
3.971
4.283
3.971
4.027
5,342
-0.02(-0.59%)
Sep 24, 2019
4.275
4.546
4.023
4.051
14,374
-0.14(-3.43%)
Sep 23, 2019
3.675
4.215
3.675
4.195
16,335
+0.02(+0.57%)
Sep 20, 2019
3.651
4.235
3.651
4.171
11,264
+0.22(+5.45%)
Sep 19, 2019
3.723
3.971
3.675
3.955
9,479
+0.26(+7.07%)
Sep 18, 2019
3.771
3.771
3.675
3.694
1,236
-0.10(-2.67%)
Sep 17, 2019
3.667
3.851
3.468
3.795
15,217
+0.19(+5.21%)
Sep 16, 2019
3.615
3.723
3.595
3.607
2,811
-0.07(-1.88%)
Sep 13, 2019
3.576
3.771
3.576
3.677
6,758
+0.06(+1.58%)
Sep 12, 2019
3.404
3.635
3.356
3.619
14,205
+0.30(+9.16%)
Sep 11, 2019
3.252
3.396
3.180
3.316
4,966
+0.04(+1.12%)
Sep 10, 2019
3.144
3.572
3.076
3.279
28,827
+0.27(+8.86%)
Sep 09, 2019
3.138
3.147
2.948
3.012
12,123
-0.07(-2.33%)
Sep 06, 2019
3.084
3.101
2.972
3.084
6,257
+0.00(+0.00%)
Sep 05, 2019
3.116
3.116
2.916
3.084
5,748
+0.02(+0.52%)
Sep 04, 2019
3.076
3.076
2.916
3.068
7,618
+0.07(+2.40%)
Sep 03, 2019
2.996
3.107
2.908
2.996
2,356
-0.15(-4.82%)
Aug 30, 2019
3.036
3.179
2.920
3.148
3,504
+0.16(+5.21%)
Aug 29, 2019
2.996
3.036
2.884
2.992
7,440
-0.08(-2.73%)
Aug 28, 2019
3.004
3.076
2.900
3.076
4,744
+0.08(+2.67%)
Aug 27, 2019
2.980
3.196
2.892
2.996
22,317
+0.01(+0.30%)
Aug 26, 2019
3.095
3.095
2.987
2.987
4,380
-0.13(-4.14%)
Aug 23, 2019
3.124
3.124
3.116
3.116
1,001
+0.05(+1.70%)
Aug 22, 2019
3.108
3.116
3.064
3.064
1,851
-0.11(-3.41%)
Aug 21, 2019
2.932
3.172
2.932
3.172
5,713
+0.27(+9.37%)
Aug 20, 2019
3.060
3.060
2.900
2.900
2,251
-0.11(-3.68%)
Aug 19, 2019
2.980
3.051
2.876
3.011
12,017
+0.13(+4.66%)
Aug 16, 2019
3.132
3.132
2.877
2.877
28,410
-0.24(-7.67%)
Aug 15, 2019
2.996
3.194
2.981
3.116
11,484
+0.12(+4.00%)
Aug 14, 2019
3.038
3.038
2.996
2.996
12,420
+0.06(+2.18%)
Aug 13, 2019
3.036
3.036
2.932
2.932
14,658
-0.03(-1.08%)
Aug 12, 2019
2.985
3.076
2.956
2.964
10,416
-0.02(-0.54%)
Aug 09, 2019
3.028
3.028
2.980
2.980
2,127
+0.00(+0.00%)
Aug 08, 2019
3.084
3.092
2.956
2.980
2,503
-0.10(-3.12%)
Aug 07, 2019
3.127
3.127
2.971
3.076
1,346
+0.12(+4.05%)
Aug 06, 2019
3.100
3.147
2.956
2.956
4,493
-0.10(-3.14%)
Aug 05, 2019
3.036
3.156
2.876
3.052
9,998
+0.09(+2.96%)
Aug 02, 2019
3.012
3.108
2.956
2.964
8,135
-0.15(-4.87%)
Aug 01, 2019
3.172
3.422
3.004
3.116
26,053
+0.09(+2.90%)
Jul 31, 2019
3.076
3.163
3.028
3.028
3,506
-0.02(-0.54%)
Jul 30, 2019
3.076
3.164
2.956
3.045
4,326
+0.09(+2.99%)
Jul 29, 2019
3.036
3.151
2.956
2.956
3,585
-0.17(-5.37%)
Jul 26, 2019
3.012
3.124
2.956
3.124
7,008
+0.01(+0.26%)
Jul 25, 2019
3.116
3.180
2.805
3.116
6,021
-0.06(-1.79%)
Jul 24, 2019
2.988
3.173
2.988
3.173
5,166
+0.11(+3.74%)
Jul 23, 2019
3.172
3.172
2.860
3.059
4,331
-0.06(-1.84%)
Jul 22, 2019
3.132
3.180
3.076
3.116
3,409
+0.00(+0.00%)
Jul 19, 2019
3.142
3.142
3.116
3.116
4,255
-0.00(-0.00%)
Jul 18, 2019
3.156
3.188
3.116
3.116
4,728
-0.04(-1.27%)
Jul 17, 2019
3.180
3.180
3.156
3.156
2,098
-0.05(-1.49%)
Jul 16, 2019
3.116
3.204
3.116
3.204
6,833
+0.02(+0.55%)
Jul 15, 2019
3.300
3.300
3.116
3.186
8,943
+0.07(+2.26%)
Jul 12, 2019
3.196
3.228
2.892
3.116
19,524
-0.04(-1.30%)
Jul 11, 2019
3.188
3.196
3.140
3.157
8,215
+0.03(+1.05%)
Jul 10, 2019
2.996
3.188
2.988
3.124
19,712
-0.02(-0.76%)
Jul 09, 2019
3.116
3.276
3.052
3.148
39,354
-0.02(-0.51%)
Jul 08, 2019
3.511
3.586
3.148
3.164
29,215
-0.11(-3.21%)
Jul 05, 2019
3.508
3.508
3.269
3.269
4,380
+0.01(+0.28%)
Jul 03, 2019
3.260
3.260
3.204
3.260
2,628
-0.01(-0.43%)
Jul 02, 2019
3.316
3.316
3.196
3.274
4,349
-0.00(-0.06%)
Jul 01, 2019
3.268
3.451
3.268
3.276
5,217
-0.01(-0.24%)
Jun 28, 2019
3.380
3.476
3.244
3.284
3,254
-0.15(-4.42%)
Jun 27, 2019
3.436
3.515
3.124
3.436
7,725
+0.00(+0.00%)
Jun 26, 2019
3.444
3.570
3.364
3.436
27,743
+0.16(+4.86%)
Jun 25, 2019
3.374
3.396
3.277
3.277
3,754
-0.10(-2.92%)
Jun 24, 2019
3.284
3.375
3.284
3.375
1,712
-0.06(-1.77%)
Jun 21, 2019
3.444
3.444
3.436
3.436
4,881
-0.09(-2.69%)
Jun 20, 2019
3.524
3.531
3.524
3.531
613
-0.00(-0.03%)
Jun 19, 2019
3.428
3.595
3.428
3.532
3,141
+0.00(+0.00%)
Jun 18, 2019
3.739
3.803
3.396
3.532
12,549
-0.05(-1.42%)
Jun 17, 2019
3.388
3.835
3.300
3.583
18,332
+0.27(+8.05%)
Jun 14, 2019
3.228
3.324
3.196
3.316
15,894
+0.04(+1.16%)
Jun 13, 2019
3.244
3.356
3.204
3.278
9,798
+0.09(+2.82%)
Jun 12, 2019
3.196
3.492
3.172
3.188
14,788
+0.02(+0.76%)
Jun 11, 2019
3.196
3.196
3.116
3.164
8,396
-0.11(-3.41%)
Jun 10, 2019
3.324
3.324
3.116
3.276
6,770
+0.02(+0.74%)
Jun 07, 2019
3.420
3.452
3.084
3.252
9,386
-0.08(-2.34%)
Jun 06, 2019
3.396
3.396
3.196
3.330
7,718
-0.02(-0.53%)
Jun 05, 2019
3.380
3.529
3.204
3.348
15,557
-0.12(-3.40%)
Jun 04, 2019
3.516
3.527
3.206
3.465
3,923
+0.02(+0.57%)
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.