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
Fuelcell Energy Inc
(NQ:
FCEL
)
0.8793
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
4.150
4.300
4.030
4.100
16,973,412
-0.12(-2.84%)
May 27, 2022
4.020
4.240
4.020
4.220
16,272,978
+0.24(+6.03%)
May 26, 2022
3.630
4.065
3.540
3.980
21,946,384
+0.35(+9.64%)
May 25, 2022
3.400
3.665
3.400
3.630
8,818,981
+0.22(+6.45%)
May 24, 2022
3.650
3.650
3.350
3.410
11,648,428
-0.32(-8.58%)
May 23, 2022
3.730
3.760
3.500
3.730
13,083,308
+0.03(+0.81%)
May 20, 2022
3.820
3.840
3.450
3.700
23,428,976
-0.02(-0.54%)
May 19, 2022
3.480
3.850
3.460
3.720
20,844,684
+0.19(+5.38%)
May 18, 2022
3.650
3.830
3.502
3.530
18,007,950
-0.20(-5.36%)
May 17, 2022
3.550
3.780
3.473
3.730
19,035,694
+0.34(+10.03%)
May 16, 2022
3.480
3.640
3.380
3.390
13,265,209
-0.13(-3.69%)
May 13, 2022
3.350
3.600
3.255
3.520
17,762,816
+0.36(+11.39%)
May 12, 2022
2.930
3.350
2.870
3.160
21,221,148
+0.14(+4.46%)
May 11, 2022
3.310
3.450
2.990
3.025
25,399,352
-0.31(-9.43%)
May 10, 2022
3.660
3.730
3.310
3.340
17,308,626
-0.16(-4.57%)
May 09, 2022
3.800
3.849
3.440
3.500
17,089,196
-0.42(-10.71%)
May 06, 2022
4.300
4.310
3.850
3.920
16,078,069
-0.40(-9.26%)
May 05, 2022
4.700
4.700
4.220
4.320
13,088,974
-0.45(-9.43%)
May 04, 2022
4.350
4.780
4.280
4.770
15,049,556
+0.42(+9.66%)
May 03, 2022
4.210
4.480
4.210
4.350
9,988,091
+0.07(+1.64%)
May 02, 2022
4.070
4.300
4.020
4.280
12,641,165
+0.20(+4.90%)
Apr 29, 2022
4.180
4.440
4.080
4.080
10,236,211
-0.14(-3.32%)
Apr 28, 2022
4.300
4.327
3.930
4.220
13,117,169
+0.01(+0.24%)
Apr 27, 2022
4.360
4.490
4.185
4.210
10,047,328
-0.13(-3.00%)
Apr 26, 2022
4.490
4.670
4.330
4.340
11,232,390
-0.18(-3.98%)
Apr 25, 2022
4.310
4.550
4.240
4.520
16,501,857
+0.11(+2.49%)
Apr 22, 2022
4.570
4.660
4.335
4.410
19,004,004
-0.13(-2.86%)
Apr 21, 2022
4.970
5.020
4.500
4.540
17,391,348
-0.37(-7.54%)
Apr 20, 2022
5.330
5.330
4.905
4.910
14,119,219
-0.37(-7.01%)
Apr 19, 2022
5.190
5.370
5.050
5.280
13,670,669
+0.19(+3.73%)
Apr 18, 2022
5.230
5.230
4.980
5.090
10,793,435
-0.17(-3.23%)
Apr 14, 2022
5.510
5.530
5.250
5.260
9,271,234
-0.25(-4.54%)
Apr 13, 2022
5.430
5.540
5.300
5.510
10,149,734
+0.10(+1.85%)
Apr 12, 2022
5.530
5.780
5.375
5.410
13,479,619
-0.08(-1.46%)
Apr 11, 2022
5.300
5.645
5.175
5.490
16,096,922
+0.10(+1.86%)
Apr 08, 2022
5.560
5.590
5.370
5.390
9,109,559
-0.19(-3.41%)
Apr 07, 2022
5.660
5.741
5.392
5.580
11,596,796
-0.08(-1.41%)
Apr 06, 2022
5.840
5.950
5.480
5.660
18,901,676
-0.32(-5.35%)
Apr 05, 2022
6.260
6.350
5.940
5.980
16,747,706
-0.28(-4.47%)
Apr 04, 2022
5.790
6.360
5.780
6.260
22,708,966
+0.52(+9.06%)
Apr 01, 2022
5.850
5.900
5.620
5.740
12,778,033
-0.02(-0.35%)
Mar 31, 2022
5.890
6.120
5.750
5.760
16,113,745
-0.11(-1.87%)
Mar 30, 2022
6.210
6.270
5.860
5.870
18,995,166
-0.37(-5.93%)
Mar 29, 2022
6.170
6.410
5.980
6.240
27,478,588
+0.13(+2.13%)
Mar 28, 2022
6.190
6.410
5.980
6.110
19,918,048
-0.11(-1.77%)
Mar 25, 2022
6.610
6.610
6.095
6.220
19,259,254
-0.40(-6.04%)
Mar 24, 2022
6.610
6.670
6.330
6.620
22,877,428
+0.05(+0.76%)
Mar 23, 2022
6.810
7.040
6.552
6.570
25,179,360
-0.28(-4.09%)
Mar 22, 2022
6.530
7.020
6.415
6.850
21,272,900
+0.31(+4.74%)
Mar 21, 2022
6.620
6.925
6.390
6.540
16,831,488
-0.17(-2.53%)
Mar 18, 2022
6.300
6.920
6.300
6.710
26,821,442
+0.31(+4.84%)
Mar 17, 2022
6.120
6.520
6.080
6.400
20,745,342
+0.20(+3.23%)
Mar 16, 2022
6.020
6.210
5.720
6.200
22,840,996
+0.33(+5.62%)
Mar 15, 2022
5.810
5.940
5.450
5.870
18,270,550
+0.05(+0.86%)
Mar 14, 2022
6.520
6.540
5.750
5.820
24,309,664
-0.89(-13.26%)
Mar 11, 2022
6.990
7.329
6.610
6.710
26,582,336
-0.23(-3.31%)
Mar 10, 2022
6.260
7.100
6.240
6.940
38,259,560
+0.62(+9.81%)
Mar 09, 2022
6.340
6.400
5.960
6.320
27,277,676
+0.01(+0.16%)
Mar 08, 2022
6.020
6.610
5.770
6.310
42,027,280
+0.39(+6.59%)
Mar 07, 2022
5.600
6.270
5.560
5.920
34,777,848
+0.48(+8.82%)
Mar 04, 2022
5.640
5.940
5.390
5.440
17,160,268
-0.25(-4.39%)
Mar 03, 2022
6.120
6.120
5.660
5.690
16,245,769
-0.38(-6.26%)
Mar 02, 2022
6.220
6.270
5.820
6.070
21,146,172
-0.03(-0.49%)
Mar 01, 2022
6.090
6.240
5.860
6.100
31,614,320
+0.10(+1.67%)
Feb 28, 2022
5.610
6.130
5.460
6.000
44,836,688
+0.72(+13.64%)
Feb 25, 2022
5.250
5.290
5.132
5.280
21,020,028
+0.02(+0.38%)
Feb 24, 2022
4.310
5.300
4.250
5.260
27,774,504
+0.58(+12.39%)
Feb 23, 2022
4.890
4.950
4.660
4.680
14,552,633
-0.06(-1.27%)
Feb 22, 2022
4.810
5.055
4.690
4.740
16,974,534
-0.27(-5.39%)
Feb 18, 2022
5.010
0
-0.25(-4.75%)
Feb 17, 2022
5.360
5.630
5.210
5.260
18,667,688
-0.24(-4.36%)
Feb 16, 2022
5.330
5.570
5.210
5.500
24,019,866
+0.01(+0.18%)
Feb 15, 2022
4.750
5.520
4.720
5.490
33,943,892
+0.87(+18.83%)
Feb 14, 2022
4.530
4.837
4.530
4.620
15,453,766
-0.02(-0.43%)
Feb 11, 2022
4.840
5.040
4.580
4.640
20,552,156
-0.18(-3.73%)
Feb 10, 2022
4.690
5.100
4.590
4.820
23,540,836
+0.01(+0.21%)
Feb 09, 2022
4.630
4.830
4.540
4.810
18,469,752
+0.29(+6.42%)
Feb 08, 2022
4.330
4.540
4.290
4.520
15,029,259
+0.15(+3.43%)
Feb 07, 2022
4.220
4.550
4.210
4.370
22,393,456
+0.09(+2.10%)
Feb 04, 2022
4.110
4.380
4.050
4.280
15,747,854
+0.21(+5.16%)
Feb 03, 2022
4.010
4.070
21,616,428
-0.12(-2.86%)
Feb 02, 2022
4.510
4.520
4.140
4.190
22,427,292
-0.27(-6.05%)
Feb 01, 2022
4.330
4.600
4.200
4.460
27,659,524
+0.22(+5.19%)
Jan 31, 2022
3.680
4.260
4.240
27,793,008
+0.56(+15.22%)
Jan 28, 2022
3.580
3.700
3.395
3.680
21,240,904
+0.12(+3.37%)
Jan 27, 2022
3.910
3.980
3.500
3.560
28,834,238
-0.30(-7.77%)
Jan 26, 2022
4.140
4.209
3.810
3.860
28,051,504
-0.01(-0.26%)
Jan 25, 2022
3.750
3.970
3.720
3.870
17,487,568
-0.05(-1.28%)
Jan 24, 2022
3.720
3.920
3.440
3.920
37,139,608
+0.02(+0.51%)
Jan 21, 2022
3.990
4.170
3.855
3.900
44,178,496
-0.23(-5.57%)
Jan 20, 2022
4.390
4.510
4.110
4.130
30,921,720
-0.17(-3.95%)
Jan 19, 2022
4.580
4.650
4.280
4.300
28,973,818
-0.28(-6.11%)
Jan 18, 2022
4.760
4.820
4.560
4.580
20,975,964
-0.25(-5.18%)
Jan 14, 2022
4.830
0
-0.04(-0.82%)
Jan 13, 2022
5.130
5.200
4.860
4.870
20,006,460
-0.20(-3.94%)
Jan 12, 2022
5.280
5.330
5.010
5.070
17,894,134
-0.11(-2.12%)
Jan 11, 2022
4.990
5.340
4.920
5.180
21,166,744
+0.21(+4.23%)
Jan 10, 2022
4.970
5.050
4.800
4.970
22,368,264
-0.13(-2.55%)
Jan 07, 2022
5.180
5.360
5.060
5.100
18,355,312
-0.04(-0.78%)
Jan 06, 2022
5.280
5.410
4.990
5.140
20,982,390
-0.18(-3.38%)
Jan 05, 2022
5.760
5.845
5.260
5.320
22,641,384
-0.56(-9.52%)
Jan 04, 2022
5.800
5.890
5.470
5.880
27,287,044
+0.10(+1.73%)
Jan 03, 2022
5.350
5.890
5.250
5.780
31,260,262
+0.58(+11.15%)
Dec 31, 2021
5.290
5.510
5.190
5.200
21,596,316
-0.13(-2.44%)
Dec 30, 2021
5.060
5.500
5.050
5.330
30,952,192
+0.22(+4.31%)
Dec 29, 2021
5.130
5.300
4.830
5.110
67,608,808
-0.76(-12.95%)
Dec 28, 2021
6.140
6.250
5.835
5.870
28,884,868
-0.43(-6.83%)
Dec 27, 2021
6.860
6.950
6.235
6.300
34,262,980
-0.16(-2.48%)
Dec 23, 2021
6.437
6.550
6.195
6.460
14,842,950
+0.06(+0.94%)
Dec 22, 2021
6.320
6.530
6.245
6.400
13,077,728
-0.01(-0.16%)
Dec 21, 2021
6.100
6.470
6.090
6.410
16,670,949
+0.36(+5.95%)
Dec 20, 2021
6.000
6.180
5.910
6.050
16,806,244
-0.26(-4.12%)
Dec 17, 2021
6.150
6.480
5.915
6.310
27,469,412
+0.04(+0.64%)
Dec 16, 2021
6.730
6.800
6.185
6.270
24,550,844
-0.61(-8.87%)
Dec 15, 2021
6.880
6.880
6.080
6.880
23,556,348
+0.55(+8.69%)
Dec 14, 2021
6.650
6.700
6.250
6.330
28,768,048
-0.52(-7.53%)
Dec 13, 2021
6.900
7.108
6.671
6.845
18,930,232
-0.08(-1.23%)
Dec 10, 2021
7.065
7.245
6.800
6.930
17,839,304
-0.08(-1.14%)
Dec 09, 2021
7.500
7.670
6.970
7.010
19,188,272
-0.60(-7.88%)
Dec 08, 2021
7.520
7.790
7.300
7.610
14,026,274
+0.06(+0.79%)
Dec 07, 2021
7.520
7.830
7.420
7.550
20,519,512
+0.35(+4.93%)
Dec 06, 2021
7.150
7.390
6.735
7.195
24,331,352
-0.09(-1.30%)
Dec 03, 2021
8.160
8.160
7.090
7.290
32,692,480
-0.86(-10.55%)
Dec 02, 2021
7.840
8.250
7.770
8.150
21,659,092
+0.18(+2.26%)
Dec 01, 2021
8.860
9.000
7.940
7.970
23,588,878
-0.71(-8.18%)
Nov 30, 2021
8.780
9.070
8.150
8.680
21,291,756
-0.24(-2.69%)
Nov 29, 2021
9.020
9.180
8.600
8.920
18,116,030
-0.02(-0.22%)
Nov 26, 2021
8.980
9.310
8.590
8.940
20,332,612
-0.59(-6.19%)
Nov 24, 2021
9.240
9.605
8.872
9.530
16,153,502
+0.16(+1.71%)
Nov 23, 2021
9.270
9.600
8.950
9.370
20,627,132
-0.04(-0.43%)
Nov 22, 2021
10.03
10.19
9.190
9.410
27,144,576
-0.40(-4.08%)
Nov 19, 2021
9.470
10.21
9.460
9.810
24,708,548
+0.35(+3.70%)
Nov 18, 2021
10.22
9.580
9.380
9.460
33,524,356
-0.78(-7.62%)
Nov 17, 2021
10.33
11.08
10.20
10.24
23,778,216
-0.36(-3.35%)
Nov 16, 2021
10.52
10.70
9.910
10.60
29,405,436
-0.17(-1.62%)
Nov 15, 2021
11.40
11.54
10.51
10.77
31,675,568
-0.46(-4.10%)
Nov 12, 2021
11.25
11.63
10.80
11.23
34,943,384
+0.11(+0.99%)
Nov 11, 2021
10.42
11.46
10.10
11.12
45,042,080
+0.47(+4.41%)
Nov 10, 2021
10.24
10.65
35,606,628
-0.18(-1.66%)
Nov 09, 2021
10.93
11.00
9.850
10.83
46,114,976
+0.02(+0.19%)
Nov 08, 2021
9.560
11.22
9.450
10.81
88,784,448
+1.86(+20.78%)
Nov 05, 2021
9.130
9.280
8.680
8.950
24,626,024
-0.33(-3.56%)
Nov 04, 2021
9.610
9.630
9.120
9.280
28,472,888
-0.20(-2.11%)
Nov 03, 2021
8.990
9.550
8.780
9.480
33,293,608
+0.05(+0.53%)
Nov 02, 2021
9.900
9.990
8.965
9.430
82,375,008
-0.10(-1.05%)
Nov 01, 2021
8.280
9.650
8.666
9.530
80,889,264
+1.54(+19.27%)
Oct 29, 2021
7.560
8.060
7.990
33,875,296
+0.43(+5.69%)
Oct 28, 2021
7.020
7.940
7.560
52,799,984
+0.56(+8.00%)
Oct 27, 2021
7.240
7.540
6.960
7.000
24,417,756
-0.17(-2.37%)
Oct 26, 2021
7.590
7.170
27,845,056
-0.37(-4.91%)
Oct 25, 2021
7.420
7.560
7.540
32,330,978
+0.25(+3.43%)
Oct 22, 2021
8.050
7.210
7.290
45,161,212
-0.82(-10.11%)
Oct 21, 2021
8.170
8.790
8.040
8.110
63,333,064
-0.02(-0.25%)
Oct 20, 2021
8.450
8.660
8.050
8.130
53,820,848
-0.46(-5.36%)
Oct 19, 2021
8.650
8.900
8.030
8.590
133,239,680
-0.15(-1.72%)
Oct 18, 2021
7.690
8.920
7.670
8.740
157,975,264
+1.35(+18.27%)
Oct 15, 2021
7.260
7.845
7.130
7.390
46,304,212
+0.17(+2.35%)
Oct 14, 2021
7.380
7.440
6.870
7.220
39,001,720
-0.03(-0.41%)
Oct 13, 2021
7.200
7.310
6.930
7.250
29,259,738
+0.33(+4.77%)
Oct 12, 2021
6.740
7.040
6.705
6.920
18,874,852
+0.21(+3.13%)
Oct 11, 2021
6.370
6.970
6.350
6.710
19,729,176
+0.31(+4.84%)
Oct 08, 2021
6.400
6.600
6.335
6.400
13,117,610
+0.04(+0.63%)
Oct 07, 2021
6.120
6.460
6.030
6.360
17,541,856
+0.29(+4.69%)
Oct 06, 2021
5.900
6.200
5.860
6.075
14,486,478
+0.04(+0.58%)
Oct 05, 2021
6.100
6.280
5.980
6.040
16,743,994
+0.04(+0.67%)
Oct 04, 2021
6.350
6.370
5.940
6.000
19,195,432
-0.43(-6.69%)
Oct 01, 2021
6.738
6.810
6.365
6.430
16,087,819
-0.26(-3.89%)
Sep 30, 2021
6.620
6.840
6.560
6.690
15,850,749
+0.12(+1.83%)
Sep 29, 2021
7.320
7.345
6.560
6.570
25,841,932
-0.62(-8.62%)
Sep 28, 2021
7.480
7.860
7.165
7.190
27,184,516
-0.46(-6.01%)
Sep 27, 2021
7.060
7.790
7.030
7.650
32,113,656
+0.68(+9.76%)
Sep 24, 2021
7.050
7.240
6.950
6.970
20,537,676
-0.27(-3.73%)
Sep 23, 2021
6.760
7.310
6.610
7.240
39,902,000
+0.58(+8.71%)
Sep 22, 2021
6.040
6.750
6.010
6.660
34,306,072
+0.66(+11.00%)
Sep 21, 2021
6.270
6.300
5.950
6.000
18,768,540
-0.12(-1.96%)
Sep 20, 2021
6.240
6.380
5.970
6.120
23,510,976
-0.43(-6.56%)
Sep 17, 2021
6.170
6.550
6.125
6.550
31,480,388
+0.40(+6.50%)
Sep 16, 2021
6.070
6.290
6.000
6.150
20,361,432
+0.01(+0.16%)
Sep 15, 2021
6.480
6.610
5.890
6.140
59,441,944
-0.30(-4.66%)
Sep 14, 2021
6.200
7.540
6.120
6.440
214,404,656
+0.82(+14.59%)
Sep 13, 2021
5.620
5.750
5.335
5.620
22,018,128
+0.04(+0.72%)
Sep 10, 2021
5.970
5.970
5.550
5.580
19,539,836
-0.24(-4.12%)
Sep 09, 2021
5.740
6.040
5.700
5.820
14,626,875
+0.09(+1.57%)
Sep 08, 2021
6.020
6.055
5.690
5.730
17,932,022
-0.27(-4.50%)
Sep 07, 2021
6.150
6.328
5.990
6.000
15,276,892
-0.12(-1.96%)
Sep 03, 2021
6.420
6.435
6.060
6.120
14,003,738
-0.30(-4.67%)
Sep 02, 2021
6.440
6.590
6.320
6.420
12,404,826
+0.05(+0.78%)
Sep 01, 2021
6.210
6.525
6.200
6.370
12,645,108
+0.13(+2.08%)
Aug 31, 2021
6.150
6.380
6.130
6.240
10,312,405
+0.03(+0.48%)
Aug 30, 2021
6.300
6.334
5.940
6.210
13,979,906
-0.07(-1.11%)
Aug 27, 2021
6.160
6.370
6.090
6.280
9,837,234
+0.16(+2.61%)
Aug 26, 2021
6.160
6.530
6.025
6.120
13,379,550
-0.11(-1.77%)
Aug 25, 2021
6.270
6.470
6.120
6.230
11,283,306
-0.04(-0.64%)
Aug 24, 2021
6.160
6.390
6.020
6.270
15,702,157
+0.13(+2.12%)
Aug 23, 2021
5.900
6.200
5.805
6.140
13,502,557
+0.36(+6.23%)
Aug 20, 2021
5.720
5.920
5.690
5.780
11,094,359
+0.06(+1.05%)
Aug 19, 2021
6.000
6.100
5.680
5.720
13,907,129
-0.35(-5.77%)
Aug 18, 2021
5.970
6.315
5.784
6.070
16,847,244
+0.15(+2.53%)
Aug 17, 2021
6.000
6.140
5.770
5.920
17,466,044
-0.15(-2.47%)
Aug 16, 2021
6.210
6.360
5.940
6.070
22,750,744
-0.07(-1.14%)
Aug 13, 2021
6.570
6.610
6.070
6.140
21,018,068
-0.55(-8.22%)
Aug 12, 2021
6.800
6.960
6.470
6.690
15,908,111
-0.15(-2.19%)
Aug 11, 2021
7.550
7.640
6.750
6.840
34,819,568
-0.68(-9.04%)
Aug 10, 2021
7.830
8.310
7.295
7.520
63,843,436
+0.30(+4.16%)
Aug 09, 2021
6.390
7.528
6.290
7.220
39,514,824
+0.89(+14.06%)
Aug 06, 2021
6.430
6.580
6.220
6.330
14,316,310
+0.14(+2.26%)
Aug 05, 2021
5.970
6.350
5.880
6.190
13,190,611
+0.21(+3.51%)
Aug 04, 2021
6.150
6.320
5.930
5.980
13,201,956
-0.22(-3.55%)
Aug 03, 2021
6.340
6.350
6.120
6.200
10,036,553
-0.13(-2.05%)
Aug 02, 2021
6.470
6.550
6.310
6.330
8,343,387
+0.00(+0.00%)
Jul 30, 2021
6.380
6.560
6.280
6.330
9,278,690
-0.10(-1.56%)
Jul 29, 2021
6.620
6.640
6.370
6.430
9,452,676
-0.12(-1.83%)
Jul 28, 2021
6.407
6.690
6.275
6.550
12,692,256
+0.21(+3.31%)
Jul 27, 2021
6.420
6.460
6.050
6.340
13,634,113
-0.12(-1.86%)
Jul 26, 2021
6.340
6.690
6.320
6.460
11,029,916
+0.06(+0.94%)
Jul 23, 2021
6.700
6.710
6.290
6.400
12,550,375
-0.29(-4.33%)
Jul 22, 2021
7.060
7.080
6.600
6.690
11,801,060
-0.31(-4.43%)
Jul 21, 2021
6.790
7.170
6.750
7.000
15,726,052
+0.25(+3.70%)
Jul 20, 2021
6.720
6.845
6.400
6.750
15,519,231
+0.13(+1.96%)
Jul 19, 2021
6.260
6.755
6.250
6.620
22,157,680
+0.07(+1.07%)
Jul 16, 2021
7.020
7.030
6.530
6.550
16,472,586
-0.39(-5.62%)
Jul 15, 2021
7.018
7.340
6.670
6.940
20,807,832
-0.14(-1.98%)
Jul 14, 2021
7.580
7.600
7.010
7.080
22,167,036
-0.49(-6.47%)
Jul 13, 2021
7.940
7.960
7.560
7.570
12,786,858
-0.45(-5.61%)
Jul 12, 2021
8.120
8.200
7.730
8.020
11,086,597
-0.03(-0.37%)
Jul 09, 2021
8.090
8.150
7.850
8.050
8,752,391
+0.01(+0.12%)
Jul 08, 2021
7.630
8.170
7.580
8.040
15,238,578
-0.03(-0.37%)
Jul 07, 2021
8.400
8.415
7.840
8.070
16,885,658
-0.32(-3.81%)
Jul 06, 2021
8.440
8.750
8.260
8.390
15,372,742
+0.01(+0.12%)
Jul 02, 2021
8.570
8.700
8.220
8.380
14,755,807
-0.22(-2.56%)
Jul 01, 2021
8.980
8.990
8.430
8.600
19,079,918
-0.30(-3.37%)
Jun 30, 2021
9.100
9.120
8.755
8.900
16,127,574
-0.20(-2.20%)
Jun 29, 2021
9.400
9.800
8.960
9.100
27,448,320
-0.19(-2.05%)
Jun 28, 2021
8.940
9.370
8.880
9.290
18,970,058
+0.43(+4.85%)
Jun 25, 2021
9.290
9.430
8.832
8.860
21,702,028
-0.37(-4.01%)
Jun 24, 2021
9.500
9.620
9.200
9.230
14,827,318
-0.23(-2.43%)
Jun 23, 2021
9.320
9.510
9.120
9.460
19,470,818
+0.11(+1.18%)
Jun 22, 2021
8.880
9.520
8.780
9.350
28,925,924
+0.52(+5.89%)
Jun 21, 2021
8.840
8.860
8.490
8.830
16,335,820
+0.03(+0.34%)
Jun 18, 2021
9.050
9.220
8.680
8.800
17,843,346
-0.23(-2.55%)
Jun 17, 2021
9.000
9.330
8.880
9.030
20,028,448
-0.14(-1.53%)
Jun 16, 2021
9.010
9.310
8.930
9.170
20,923,972
-0.04(-0.43%)
Jun 15, 2021
9.630
9.860
9.020
9.210
23,048,892
-0.47(-4.86%)
Jun 14, 2021
10.10
10.27
9.580
9.680
28,740,484
-0.90(-8.51%)
Jun 11, 2021
10.17
10.68
10.10
10.58
18,880,764
+0.52(+5.17%)
Jun 10, 2021
9.980
10.42
9.660
10.06
43,500,884
-1.21(-10.74%)
Jun 09, 2021
12.42
12.45
11.23
11.27
23,318,020
-0.87(-7.17%)
Jun 08, 2021
12.15
12.62
11.54
12.14
45,821,828
+0.62(+5.38%)
Jun 07, 2021
10.04
11.77
9.938
11.52
37,998,712
+1.53(+15.32%)
Jun 04, 2021
10.11
10.51
9.970
9.990
13,719,632
-0.05(-0.50%)
Jun 03, 2021
10.20
10.63
9.950
10.04
17,833,416
-0.39(-3.74%)
Jun 02, 2021
10.08
10.44
9.780
10.43
17,317,416
+0.34(+3.37%)
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.