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
)
5.890
-0.080 (-1.34%)
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, 2022
5.963
5.963
5.639
5.921
15,535
+0.27(+4.83%)
May 27, 2022
5.733
5.972
5.511
5.648
69,356
+0.25(+4.58%)
May 26, 2022
5.434
5.639
5.119
5.400
78,002
+0.59(+12.23%)
May 25, 2022
4.837
5.110
4.795
4.812
32,003
+0.03(+0.53%)
May 24, 2022
4.914
5.025
4.692
4.786
35,990
-0.19(-3.77%)
May 23, 2022
4.965
5.204
4.915
4.974
33,937
-0.03(-0.51%)
May 20, 2022
4.944
5.213
4.944
4.999
14,124
-0.12(-2.33%)
May 19, 2022
5.503
5.503
5.119
5.119
27,625
-0.48(-8.54%)
May 18, 2022
5.622
5.716
5.426
5.597
6,219
-0.14(-2.38%)
May 17, 2022
5.733
5.733
5.332
5.733
37,230
-0.15(-2.47%)
May 16, 2022
5.733
5.878
5.554
5.878
16,473
+0.15(+2.53%)
May 13, 2022
5.034
5.835
5.034
5.733
58,372
+0.73(+14.48%)
May 12, 2022
5.008
5.150
4.877
5.008
50,399
-0.12(-2.28%)
May 11, 2022
4.958
5.208
4.958
5.125
27,395
+0.09(+1.82%)
May 10, 2022
5.016
5.192
4.935
5.033
17,737
-0.06(-1.20%)
May 09, 2022
5.008
5.208
4.917
5.094
23,733
+0.09(+1.72%)
May 06, 2022
5.133
5.446
4.945
5.008
29,284
-0.10(-1.96%)
May 05, 2022
5.225
5.308
5.100
5.108
8,706
-0.11(-2.08%)
May 04, 2022
5.300
5.425
5.083
5.217
19,533
-0.04(-0.71%)
May 03, 2022
5.141
5.283
4.918
5.254
9,516
+0.39(+7.98%)
May 02, 2022
4.816
5.023
4.791
4.866
53,035
-0.10(-2.02%)
Apr 29, 2022
4.843
4.997
4.741
4.966
6,569
+0.17(+3.48%)
Apr 28, 2022
4.983
4.983
4.758
4.799
40,153
-0.10(-2.04%)
Apr 27, 2022
4.933
5.066
4.774
4.899
23,452
+0.10(+2.09%)
Apr 26, 2022
5.091
5.091
4.777
4.799
37,588
-0.21(-4.17%)
Apr 25, 2022
5.150
5.233
4.908
5.008
21,406
-0.11(-2.12%)
Apr 22, 2022
4.682
5.292
4.653
5.116
31,701
+0.53(+11.45%)
Apr 21, 2022
4.699
4.775
4.566
4.591
27,908
-0.16(-3.46%)
Apr 20, 2022
4.657
5.167
4.657
4.755
19,750
+0.04(+0.83%)
Apr 19, 2022
4.949
5.057
4.668
4.716
29,022
-0.14(-2.92%)
Apr 18, 2022
4.958
4.991
4.799
4.858
14,748
-0.20(-3.96%)
Apr 14, 2022
4.691
5.058
4.652
5.058
41,182
+0.42(+8.99%)
Apr 13, 2022
5.083
5.125
4.632
4.641
54,034
-0.49(-9.59%)
Apr 12, 2022
5.317
5.550
5.133
5.133
18,558
-0.37(-6.78%)
Apr 11, 2022
5.759
5.759
5.449
5.507
27,036
-0.13(-2.26%)
Apr 08, 2022
6.018
6.018
5.559
5.634
47,771
-0.33(-5.59%)
Apr 07, 2022
6.093
6.210
5.926
5.968
6,698
-0.04(-0.69%)
Apr 06, 2022
6.135
6.193
5.968
6.010
13,546
-0.19(-3.10%)
Apr 05, 2022
6.277
6.277
6.176
6.201
11,354
-0.02(-0.27%)
Apr 04, 2022
6.293
6.293
6.193
6.218
5,511
+0.04(+0.68%)
Apr 01, 2022
6.234
6.306
6.176
6.176
6,110
-0.07(-1.07%)
Mar 31, 2022
6.201
6.494
6.201
6.243
16,548
-0.02(-0.27%)
Mar 30, 2022
6.160
6.381
6.160
6.260
10,811
+0.12(+1.90%)
Mar 29, 2022
6.243
6.302
6.143
6.143
40,331
-0.15(-2.45%)
Mar 28, 2022
6.260
6.297
6.135
6.297
6,467
+0.07(+1.14%)
Mar 25, 2022
6.352
6.462
6.176
6.227
29,151
-0.12(-1.84%)
Mar 24, 2022
6.410
6.652
6.302
6.343
22,792
-0.05(-0.78%)
Mar 23, 2022
6.435
6.527
6.385
6.393
20,297
-0.03(-0.39%)
Mar 22, 2022
6.836
6.836
6.218
6.418
117,791
-0.84(-11.61%)
Mar 21, 2022
6.928
7.261
6.919
7.261
78,690
+0.38(+5.58%)
Mar 18, 2022
6.335
6.878
6.277
6.878
63,831
+0.43(+6.60%)
Mar 17, 2022
6.293
6.539
6.252
6.452
29,787
+0.16(+2.52%)
Mar 16, 2022
6.302
6.510
6.177
6.293
11,971
+0.08(+1.21%)
Mar 15, 2022
6.302
6.356
6.143
6.218
7,568
+0.04(+0.68%)
Mar 14, 2022
6.210
6.327
6.156
6.176
20,573
+0.04(+0.73%)
Mar 11, 2022
6.377
6.377
6.093
6.132
11,699
-0.18(-2.83%)
Mar 10, 2022
6.260
6.417
6.185
6.310
19,689
+0.05(+0.80%)
Mar 09, 2022
6.302
6.393
6.176
6.260
17,374
+0.01(+0.13%)
Mar 08, 2022
6.051
6.457
6.043
6.252
13,207
+0.32(+5.34%)
Mar 07, 2022
6.260
6.260
5.934
5.934
13,280
-0.20(-3.27%)
Mar 04, 2022
6.218
6.385
6.123
6.135
7,371
-0.17(-2.65%)
Mar 03, 2022
6.260
6.485
6.185
6.302
32,758
+0.06(+0.94%)
Mar 02, 2022
6.135
6.418
6.135
6.243
12,304
+0.12(+1.91%)
Mar 01, 2022
6.385
6.385
5.997
6.126
27,328
-0.03(-0.41%)
Feb 28, 2022
6.368
6.560
6.043
6.151
29,340
-0.12(-1.86%)
Feb 25, 2022
6.093
6.333
5.951
6.268
22,583
+0.38(+6.37%)
Feb 24, 2022
6.260
6.563
5.726
5.893
54,506
-0.74(-11.19%)
Feb 23, 2022
6.635
6.777
6.406
6.635
44,552
-0.16(-2.33%)
Feb 22, 2022
7.929
7.929
5.901
6.794
210,555
-2.02(-22.92%)
Feb 18, 2022
8.814
0
-0.13(-1.45%)
Feb 17, 2022
9.114
9.181
8.943
8.943
4,671
-0.45(-4.76%)
Feb 16, 2022
9.331
9.453
9.056
9.390
9,883
+0.14(+1.53%)
Feb 15, 2022
9.114
9.290
8.622
9.248
6,981
+0.24(+2.69%)
Feb 14, 2022
9.148
9.465
8.906
9.006
18,298
-0.16(-1.73%)
Feb 11, 2022
9.263
9.486
9.033
9.164
18,154
-0.07(-0.80%)
Feb 10, 2022
8.909
9.254
8.909
9.239
10,188
+0.37(+4.19%)
Feb 09, 2022
9.009
9.185
8.562
8.868
37,260
-0.15(-1.65%)
Feb 08, 2022
8.868
9.016
8.843
9.016
7,866
+0.23(+2.63%)
Feb 07, 2022
8.756
8.868
8.756
8.785
12,909
+0.10(+1.14%)
Feb 04, 2022
8.521
8.868
8.084
8.686
42,967
+0.23(+2.73%)
Feb 03, 2022
8.274
8.455
22,420
+0.04(+0.49%)
Feb 02, 2022
8.505
8.826
8.265
8.414
13,323
-0.12(-1.36%)
Feb 01, 2022
8.711
8.826
8.513
8.529
4,365
+0.11(+1.28%)
Jan 28, 2022
8.851
8.851
8.290
8.422
9,756
+0.02(+0.20%)
Jan 27, 2022
8.618
8.934
8.406
8.406
3,492
-0.09(-1.07%)
Jan 26, 2022
8.579
8.744
8.389
8.496
11,188
-0.08(-0.96%)
Jan 25, 2022
8.315
8.777
8.315
8.579
6,209
-0.08(-0.93%)
Jan 24, 2022
8.271
8.736
7.506
8.660
36,926
+0.20(+2.32%)
Jan 21, 2022
8.488
8.983
8.414
8.463
18,320
-0.28(-3.25%)
Jan 20, 2022
9.000
9.222
8.744
8.748
7,619
-0.19(-2.17%)
Jan 19, 2022
8.983
9.247
8.826
8.942
7,094
-0.17(-1.89%)
Jan 18, 2022
9.115
9.305
8.818
9.114
15,908
-0.16(-1.70%)
Jan 14, 2022
9.272
0
+0.20(+2.18%)
Jan 13, 2022
8.843
9.074
8.771
9.074
6,494
+0.16(+1.85%)
Jan 12, 2022
9.115
9.388
8.722
8.909
14,406
-0.04(-0.46%)
Jan 11, 2022
8.816
9.222
8.778
8.950
14,689
-0.06(-0.64%)
Jan 10, 2022
9.074
9.230
8.673
9.008
16,970
-0.10(-1.09%)
Jan 07, 2022
9.362
9.659
9.016
9.107
17,808
-0.54(-5.56%)
Jan 06, 2022
9.305
9.783
9.261
9.643
57,532
+0.42(+4.56%)
Jan 05, 2022
9.362
9.486
9.021
9.222
24,403
-0.10(-1.06%)
Jan 04, 2022
9.074
9.338
9.041
9.321
46,795
+0.33(+3.72%)
Jan 03, 2022
9.066
9.074
8.587
8.987
22,222
+0.25(+2.88%)
Dec 31, 2021
8.637
8.950
8.590
8.736
10,475
-0.12(-1.40%)
Dec 30, 2021
8.821
8.868
8.416
8.859
6,816
+0.04(+0.47%)
Dec 29, 2021
8.496
8.868
8.496
8.818
18,307
+0.31(+3.59%)
Dec 28, 2021
8.529
8.529
8.076
8.513
14,964
-0.01(-0.10%)
Dec 27, 2021
8.331
8.529
8.081
8.521
20,570
+0.31(+3.82%)
Dec 23, 2021
8.047
8.373
8.047
8.208
12,413
-0.04(-0.50%)
Dec 22, 2021
8.150
8.249
8.010
8.249
21,006
+0.27(+3.41%)
Dec 21, 2021
7.622
8.142
7.556
7.977
24,076
+0.55(+7.44%)
Dec 20, 2021
7.564
7.725
7.218
7.424
7,542
-0.37(-4.76%)
Dec 17, 2021
7.267
7.894
7.267
7.795
22,070
+0.41(+5.59%)
Dec 16, 2021
7.779
7.853
7.259
7.383
16,969
-0.45(-5.79%)
Dec 15, 2021
7.523
8.026
7.210
7.836
24,245
+0.26(+3.49%)
Dec 14, 2021
8.084
8.422
7.383
7.572
156,860
-0.58(-7.09%)
Dec 13, 2021
8.472
8.645
8.051
8.150
26,963
-0.42(-4.91%)
Dec 10, 2021
8.546
8.826
8.430
8.571
22,101
-0.02(-0.29%)
Dec 09, 2021
8.439
8.744
8.285
8.595
14,098
+0.02(+0.29%)
Dec 08, 2021
8.579
8.612
8.417
8.571
25,496
+0.01(+0.10%)
Dec 07, 2021
8.410
8.702
8.307
8.562
22,428
+0.36(+4.43%)
Dec 06, 2021
8.010
8.340
7.845
8.199
22,256
+0.36(+4.63%)
Dec 03, 2021
7.968
8.860
7.836
7.836
16,538
-0.07(-0.94%)
Dec 02, 2021
7.754
8.034
7.721
7.911
34,978
+0.07(+0.95%)
Dec 01, 2021
8.208
8.584
7.836
7.836
31,374
-0.40(-4.81%)
Nov 30, 2021
8.315
8.535
7.902
8.232
72,343
-0.22(-2.63%)
Nov 29, 2021
8.975
9.008
8.331
8.455
35,726
-0.30(-3.39%)
Nov 26, 2021
8.991
9.214
8.546
8.752
39,885
-0.58(-6.19%)
Nov 24, 2021
9.123
9.329
9.074
9.329
18,434
+0.19(+2.08%)
Nov 23, 2021
9.404
9.404
8.998
9.140
19,069
-0.34(-3.57%)
Nov 22, 2021
9.239
9.552
9.098
9.478
50,364
+0.40(+4.45%)
Nov 19, 2021
9.280
9.437
8.975
9.074
46,008
-0.40(-4.18%)
Nov 18, 2021
9.428
9.470
9.404
9.470
12,223
-0.04(-0.43%)
Nov 17, 2021
9.296
9.618
9.144
9.511
29,164
+0.08(+0.87%)
Nov 16, 2021
9.255
9.659
9.082
9.428
47,147
+0.13(+1.42%)
Nov 15, 2021
9.419
9.541
9.031
9.296
62,598
+0.02(+0.18%)
Nov 12, 2021
9.256
9.786
9.256
9.280
60,251
-0.02(-0.18%)
Nov 11, 2021
9.647
9.880
9.296
9.296
35,612
-0.43(-4.44%)
Nov 10, 2021
9.354
9.729
43,595
-0.38(-3.79%)
Nov 09, 2021
9.166
10.11
9.166
10.11
93,045
+0.81(+8.68%)
Nov 08, 2021
9.296
9.402
9.007
9.305
36,460
+0.17(+1.87%)
Nov 05, 2021
10.03
10.03
9.107
9.133
95,086
-0.07(-0.71%)
Nov 04, 2021
9.313
10.60
8.978
9.199
275,782
-0.91(-9.03%)
Nov 03, 2021
8.791
10.71
8.591
10.11
817,694
+1.39(+15.89%)
Nov 02, 2021
8.399
8.726
8.171
8.726
43,367
+0.53(+6.47%)
Nov 01, 2021
8.163
8.196
8.147
8.196
13,622
+0.05(+0.60%)
Oct 29, 2021
8.122
8.302
7.502
8.147
56,466
+0.57(+7.54%)
Oct 28, 2021
7.935
7.967
7.445
7.576
40,134
-0.40(-5.01%)
Oct 27, 2021
8.269
8.269
7.869
7.975
19,590
-0.30(-3.65%)
Oct 26, 2021
8.122
8.277
7.918
8.277
28,266
+0.34(+4.32%)
Oct 25, 2021
7.723
8.057
7.723
7.935
12,097
+0.16(+2.05%)
Oct 22, 2021
7.666
7.967
7.578
7.776
39,639
+0.11(+1.44%)
Oct 21, 2021
7.747
7.780
7.543
7.666
13,381
+0.01(+0.11%)
Oct 20, 2021
7.649
7.935
7.572
7.657
22,806
+0.11(+1.40%)
Oct 19, 2021
7.176
7.687
7.156
7.551
40,305
+0.38(+5.35%)
Oct 18, 2021
7.209
7.479
6.998
7.168
19,416
-0.04(-0.57%)
Oct 15, 2021
7.160
7.396
7.160
7.209
17,484
+0.19(+2.67%)
Oct 14, 2021
7.070
7.274
6.964
7.021
25,534
+0.06(+0.82%)
Oct 13, 2021
7.152
7.383
6.842
6.964
39,418
-0.11(-1.50%)
Oct 12, 2021
7.111
7.196
7.029
7.070
16,279
-0.02(-0.34%)
Oct 11, 2021
7.225
7.290
7.087
7.095
17,259
-0.02(-0.34%)
Oct 08, 2021
7.368
7.434
7.095
7.119
8,765
-0.09(-1.24%)
Oct 07, 2021
7.282
7.421
7.111
7.209
17,457
+0.06(+0.80%)
Oct 06, 2021
7.307
7.396
7.103
7.152
19,868
-0.15(-2.01%)
Oct 05, 2021
7.315
7.413
7.225
7.299
20,663
-0.02(-0.22%)
Oct 04, 2021
7.535
7.758
7.258
7.315
47,955
-0.42(-5.48%)
Oct 01, 2021
7.714
8.130
7.608
7.739
53,455
+0.13(+1.71%)
Sep 30, 2021
7.690
7.739
7.462
7.608
14,222
+0.01(+0.11%)
Sep 29, 2021
7.910
8.032
7.600
7.600
23,705
-0.24(-3.12%)
Sep 28, 2021
8.065
8.196
7.829
7.845
29,858
-0.32(-3.90%)
Sep 27, 2021
8.236
8.277
7.918
8.163
12,924
-0.08(-0.99%)
Sep 24, 2021
8.310
8.399
8.205
8.245
11,929
-0.07(-0.79%)
Sep 23, 2021
8.367
8.399
8.073
8.310
30,265
-0.09(-1.07%)
Sep 22, 2021
8.375
8.637
8.375
8.399
7,975
-0.01(-0.10%)
Sep 21, 2021
8.611
8.611
8.302
8.408
7,651
-0.15(-1.81%)
Sep 20, 2021
8.766
8.766
8.265
8.563
35,182
+0.33(+3.96%)
Sep 17, 2021
8.644
8.872
8.024
8.236
69,577
-0.42(-4.81%)
Sep 16, 2021
9.721
9.718
8.510
8.652
18,991
-0.03(-0.38%)
Sep 15, 2021
8.563
8.872
8.481
8.685
15,779
+0.21(+2.50%)
Sep 14, 2021
9.003
9.158
8.440
8.473
19,609
-0.43(-4.85%)
Sep 13, 2021
9.435
9.582
8.905
8.905
21,581
-0.39(-4.21%)
Sep 10, 2021
9.337
9.451
9.182
9.296
10,587
-0.03(-0.35%)
Sep 09, 2021
9.199
9.525
9.199
9.329
12,650
+0.04(+0.44%)
Sep 08, 2021
9.761
9.835
9.199
9.288
37,098
-0.37(-3.80%)
Sep 07, 2021
9.623
9.867
9.484
9.655
29,394
+0.07(+0.77%)
Sep 03, 2021
9.729
10.03
9.460
9.582
52,024
-0.26(-2.65%)
Sep 02, 2021
9.704
10.18
9.419
9.843
37,359
+0.24(+2.55%)
Sep 01, 2021
10.16
10.30
9.335
9.598
77,795
-0.15(-1.49%)
Aug 31, 2021
9.647
9.979
9.363
9.743
26,628
-0.02(-0.17%)
Aug 30, 2021
9.259
9.880
9.171
9.760
37,237
+0.53(+5.77%)
Aug 27, 2021
8.380
9.300
8.380
9.227
202,137
+0.24(+2.69%)
Aug 26, 2021
8.687
9.275
8.503
8.985
71,076
+0.19(+2.11%)
Aug 25, 2021
8.275
8.832
8.066
8.800
23,136
+0.60(+7.28%)
Aug 24, 2021
8.025
8.461
8.025
8.203
17,902
+0.13(+1.60%)
Aug 23, 2021
7.953
8.146
7.904
8.074
17,204
+0.06(+0.81%)
Aug 20, 2021
7.896
8.130
7.821
8.009
11,630
+0.08(+1.02%)
Aug 19, 2021
7.921
8.287
7.750
7.929
20,210
-0.16(-1.99%)
Aug 18, 2021
7.800
8.195
7.791
8.090
26,487
+0.33(+4.21%)
Aug 17, 2021
8.251
8.332
7.082
7.763
66,896
-0.48(-5.82%)
Aug 16, 2021
8.453
8.453
8.198
8.243
16,342
-0.15(-1.83%)
Aug 13, 2021
8.461
8.513
8.325
8.396
15,666
-0.13(-1.51%)
Aug 12, 2021
8.759
8.759
8.227
8.525
15,004
-0.23(-2.67%)
Aug 11, 2021
8.864
8.969
8.671
8.759
14,669
-0.08(-0.91%)
Aug 10, 2021
8.582
8.856
8.582
8.840
14,128
+0.22(+2.53%)
Aug 09, 2021
8.340
8.767
8.166
8.622
18,674
+0.14(+1.62%)
Aug 06, 2021
8.695
8.856
8.227
8.485
46,556
-0.38(-4.28%)
Aug 05, 2021
8.590
8.864
8.227
8.864
83,965
+0.27(+3.19%)
Aug 04, 2021
8.816
9.006
8.590
8.590
13,521
-0.37(-4.14%)
Aug 03, 2021
9.009
9.009
8.606
8.961
25,458
-0.09(-0.98%)
Aug 02, 2021
9.292
9.292
8.872
9.050
29,412
-0.27(-2.94%)
Jul 30, 2021
9.292
9.473
9.034
9.324
13,368
-0.05(-0.52%)
Jul 29, 2021
9.477
9.590
9.276
9.372
20,190
-0.07(-0.77%)
Jul 28, 2021
9.372
9.445
9.206
9.445
14,561
+0.05(+0.51%)
Jul 27, 2021
9.195
9.397
8.913
9.397
26,923
+0.07(+0.78%)
Jul 26, 2021
9.461
9.566
9.034
9.324
27,406
-0.07(-0.77%)
Jul 23, 2021
8.969
9.397
8.880
9.397
20,280
+0.44(+4.86%)
Jul 22, 2021
9.251
9.251
8.743
8.961
25,532
-0.31(-3.39%)
Jul 21, 2021
9.171
9.413
9.155
9.276
10,604
+0.12(+1.32%)
Jul 20, 2021
8.800
9.276
8.784
9.155
20,181
+0.32(+3.65%)
Jul 19, 2021
8.792
8.880
8.550
8.832
33,039
-0.06(-0.64%)
Jul 16, 2021
9.026
9.163
8.767
8.888
41,128
-0.15(-1.61%)
Jul 15, 2021
9.009
9.384
8.816
9.034
35,064
-0.06(-0.62%)
Jul 14, 2021
9.953
9.961
9.086
9.090
66,987
-0.84(-8.45%)
Jul 13, 2021
10.22
10.29
9.792
9.929
35,471
-0.31(-2.99%)
Jul 12, 2021
10.19
10.25
9.889
10.24
29,165
+0.06(+0.63%)
Jul 09, 2021
10.30
10.30
10.08
10.17
24,824
-0.08(-0.79%)
Jul 08, 2021
9.985
10.30
9.679
10.25
34,449
+0.28(+2.83%)
Jul 07, 2021
10.86
10.95
9.961
9.969
63,794
-0.88(-8.10%)
Jul 06, 2021
10.89
11.00
10.73
10.85
55,916
-0.08(-0.74%)
Jul 02, 2021
11.44
11.53
10.93
10.93
55,466
-0.48(-4.17%)
Jul 01, 2021
11.78
11.85
11.15
11.40
72,704
-0.36(-3.08%)
Jun 30, 2021
11.78
11.87
11.61
11.77
54,740
-0.11(-0.95%)
Jun 29, 2021
12.41
12.48
11.70
11.88
96,869
-0.25(-2.06%)
Jun 28, 2021
11.98
12.90
11.24
12.13
353,736
+1.39(+12.91%)
Jun 25, 2021
10.93
10.93
10.57
10.74
46,716
-0.02(-0.15%)
Jun 24, 2021
10.74
10.95
10.52
10.76
66,953
+0.02(+0.15%)
Jun 23, 2021
10.49
10.77
10.41
10.74
57,524
+0.23(+2.23%)
Jun 22, 2021
10.61
10.61
10.40
10.51
80,369
-0.02(-0.15%)
Jun 21, 2021
10.00
10.68
9.855
10.53
66,563
+0.65(+6.53%)
Jun 18, 2021
10.04
10.04
9.789
9.880
25,010
-0.13(-1.29%)
Jun 17, 2021
9.840
10.07
9.689
10.01
42,605
+0.06(+0.65%)
Jun 16, 2021
9.816
10.10
9.671
9.945
96,575
+0.10(+1.07%)
Jun 15, 2021
10.40
10.41
9.735
9.840
86,919
-0.57(-5.50%)
Jun 14, 2021
10.16
10.41
10.11
10.41
60,843
+0.30(+2.95%)
Jun 11, 2021
9.921
10.16
9.799
10.11
84,319
+0.23(+2.33%)
Jun 10, 2021
9.913
9.913
9.518
9.885
87,126
-0.09(-0.93%)
Jun 09, 2021
9.558
9.977
9.485
9.977
114,540
+0.51(+5.37%)
Jun 08, 2021
9.356
9.526
9.284
9.469
39,076
+0.11(+1.21%)
Jun 07, 2021
9.179
9.356
9.074
9.356
68,958
+0.21(+2.29%)
Jun 04, 2021
9.058
9.147
8.703
9.147
43,268
+0.45(+5.19%)
Jun 03, 2021
8.622
8.945
8.498
8.695
25,348
-0.09(-1.01%)
Jun 02, 2021
8.485
8.792
8.485
8.784
23,954
+0.27(+3.22%)
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.