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
Information Svcs Group
(NQ:
III
)
3.100
-0.070 (-2.21%)
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 31, 2024
3.184
3.233
3.125
3.145
89,338
-0.04(-1.24%)
May 30, 2024
3.145
3.184
3.115
3.184
130,016
+0.08(+2.54%)
May 29, 2024
3.095
3.135
3.076
3.105
98,745
+0.00(+0.00%)
May 28, 2024
3.115
3.214
3.091
3.105
97,852
-0.01(-0.32%)
May 24, 2024
3.095
3.154
3.095
3.115
73,092
+0.01(+0.32%)
May 23, 2024
3.125
3.155
3.086
3.105
99,140
-0.01(-0.32%)
May 22, 2024
3.135
3.145
3.105
3.115
80,790
-0.01(-0.32%)
May 21, 2024
3.135
3.164
3.100
3.125
116,340
+0.02(+0.64%)
May 20, 2024
3.086
3.135
3.086
3.105
103,757
+0.02(+0.64%)
May 17, 2024
3.115
3.125
3.064
3.086
115,707
-0.02(-0.63%)
May 16, 2024
3.076
3.115
3.066
3.105
114,120
+0.04(+1.29%)
May 15, 2024
3.095
3.120
3.026
3.066
125,101
-0.02(-0.64%)
May 14, 2024
2.967
3.095
2.908
3.086
176,661
+0.18(+6.10%)
May 13, 2024
2.948
2.967
2.888
2.908
158,866
-0.04(-1.50%)
May 10, 2024
3.273
3.283
2.908
2.952
260,411
-0.30(-9.24%)
May 09, 2024
3.283
3.312
3.253
3.253
185,997
-0.03(-0.90%)
May 08, 2024
3.312
3.331
3.273
3.283
76,144
-0.04(-1.19%)
May 07, 2024
3.312
3.354
3.312
3.322
118,370
+0.01(+0.30%)
May 06, 2024
3.293
3.337
3.273
3.312
145,627
+0.02(+0.60%)
May 03, 2024
3.342
3.357
3.283
3.293
119,720
-0.02(-0.60%)
May 02, 2024
3.312
3.352
3.293
3.312
99,606
+0.02(+0.60%)
May 01, 2024
3.322
3.342
3.273
3.293
122,641
-0.03(-0.89%)
Apr 30, 2024
3.391
3.411
3.302
3.322
191,328
-0.07(-2.18%)
Apr 29, 2024
3.401
3.445
3.371
3.396
135,706
-0.00(-0.14%)
Apr 26, 2024
3.450
3.465
3.381
3.401
154,737
-0.04(-1.15%)
Apr 25, 2024
3.450
3.470
3.431
3.440
201,294
-0.01(-0.29%)
Apr 24, 2024
3.509
3.514
3.431
3.450
112,981
-0.06(-1.69%)
Apr 23, 2024
3.529
3.588
3.509
3.509
73,380
-0.03(-0.84%)
Apr 22, 2024
3.578
3.618
3.519
3.539
87,956
-0.01(-0.28%)
Apr 19, 2024
3.519
3.662
3.519
3.549
309,834
-0.04(-1.10%)
Apr 18, 2024
3.608
3.657
3.578
3.588
112,074
-0.01(-0.27%)
Apr 17, 2024
3.667
3.667
3.460
3.598
125,384
-0.03(-0.82%)
Apr 16, 2024
3.707
3.736
3.628
3.628
67,538
-0.08(-2.13%)
Apr 15, 2024
3.647
3.726
3.647
3.707
122,872
+0.07(+1.90%)
Apr 12, 2024
3.805
3.825
3.618
3.638
103,551
-0.16(-4.16%)
Apr 11, 2024
3.859
3.866
3.766
3.795
69,934
-0.04(-1.03%)
Apr 10, 2024
3.845
3.874
3.795
3.835
125,727
-0.10(-2.51%)
Apr 09, 2024
3.854
3.953
3.854
3.933
105,237
+0.08(+2.05%)
Apr 08, 2024
3.943
3.961
3.854
3.854
67,023
-0.09(-2.25%)
Apr 05, 2024
4.002
4.045
3.942
3.943
49,568
-0.07(-1.72%)
Apr 04, 2024
4.052
4.091
4.002
4.012
76,460
-0.01(-0.25%)
Apr 03, 2024
4.022
4.126
3.993
4.022
155,624
+0.00(+0.00%)
Apr 02, 2024
3.914
4.032
3.914
4.022
112,666
+0.09(+2.26%)
Apr 01, 2024
3.993
4.002
3.874
3.933
152,187
-0.05(-1.24%)
Mar 28, 2024
3.983
4.071
3.914
3.983
109,476
+0.01(+0.25%)
Mar 27, 2024
3.993
4.032
3.924
3.973
52,983
+0.03(+0.75%)
Mar 26, 2024
4.022
4.022
3.894
3.943
101,112
-0.06(-1.48%)
Mar 25, 2024
3.963
4.012
3.963
4.002
81,818
+0.02(+0.50%)
Mar 22, 2024
4.052
4.071
3.945
3.983
73,114
-0.07(-1.70%)
Mar 21, 2024
3.963
4.062
3.953
4.052
72,356
+0.07(+1.73%)
Mar 20, 2024
3.943
4.002
3.815
3.983
213,494
+0.04(+1.00%)
Mar 19, 2024
3.894
3.973
3.884
3.943
84,473
+0.06(+1.52%)
Mar 18, 2024
3.973
4.002
3.864
3.884
111,581
-0.06(-1.62%)
Mar 15, 2024
3.802
3.968
3.802
3.948
301,440
+0.14(+3.58%)
Mar 14, 2024
3.890
4.026
3.812
3.812
151,097
-0.06(-1.51%)
Mar 13, 2024
4.046
4.071
3.860
3.870
113,494
-0.15(-3.64%)
Mar 12, 2024
4.094
4.114
3.982
4.016
160,055
-0.12(-2.83%)
Mar 11, 2024
4.094
4.182
4.080
4.133
83,649
+0.03(+0.71%)
Mar 08, 2024
3.870
4.143
3.860
4.104
127,427
-0.17(-3.88%)
Mar 07, 2024
4.075
4.270
4.065
4.270
155,732
+0.19(+4.78%)
Mar 06, 2024
4.114
4.119
4.036
4.075
57,131
+0.01(+0.24%)
Mar 05, 2024
4.114
4.163
4.046
4.065
55,998
-0.04(-0.95%)
Mar 04, 2024
4.231
4.258
4.104
4.104
51,733
-0.11(-2.55%)
Mar 01, 2024
4.241
4.289
4.104
4.211
96,227
-0.01(-0.23%)
Feb 29, 2024
4.124
4.280
4.114
4.221
136,002
+0.14(+3.34%)
Feb 28, 2024
4.153
4.270
4.075
4.085
86,930
-0.14(-3.23%)
Feb 27, 2024
4.163
4.231
4.143
4.221
105,711
+0.09(+2.12%)
Feb 26, 2024
4.172
4.231
4.094
4.133
81,430
-0.04(-0.93%)
Feb 23, 2024
4.124
4.211
4.124
4.172
48,348
+0.03(+0.71%)
Feb 22, 2024
4.231
4.231
4.104
4.143
165,381
-0.08(-1.85%)
Feb 21, 2024
4.211
4.231
4.156
4.221
51,817
-0.01(-0.23%)
Feb 20, 2024
4.270
4.319
4.163
4.231
115,288
-0.10(-2.25%)
Feb 16, 2024
4.328
4.358
4.299
4.328
105,872
+0.00(+0.00%)
Feb 15, 2024
4.260
4.372
4.231
4.328
113,786
+0.13(+3.02%)
Feb 14, 2024
4.075
4.221
4.075
4.202
130,073
+0.17(+4.11%)
Feb 13, 2024
4.289
4.299
4.016
4.036
137,000
-0.31(-7.18%)
Feb 12, 2024
4.250
4.387
4.241
4.348
150,273
+0.10(+2.29%)
Feb 09, 2024
4.280
4.309
4.250
4.250
91,909
-0.03(-0.68%)
Feb 08, 2024
4.309
4.319
4.270
4.280
61,358
-0.04(-0.90%)
Feb 07, 2024
4.358
4.397
4.299
4.319
54,341
-0.03(-0.67%)
Feb 06, 2024
4.328
4.445
4.328
4.348
97,919
+0.02(+0.45%)
Feb 05, 2024
4.319
4.382
4.231
4.328
69,786
-0.03(-0.67%)
Feb 02, 2024
4.465
4.465
4.328
4.358
78,672
-0.11(-2.40%)
Feb 01, 2024
4.328
4.494
4.328
4.465
91,558
+0.16(+3.62%)
Jan 31, 2024
4.514
4.514
4.299
4.309
86,216
-0.21(-4.74%)
Jan 30, 2024
4.553
4.572
4.504
4.523
33,372
-0.07(-1.49%)
Jan 29, 2024
4.572
4.640
4.484
4.592
60,982
+0.04(+0.86%)
Jan 26, 2024
4.699
4.699
4.548
4.553
52,104
-0.11(-2.30%)
Jan 25, 2024
4.494
4.670
4.474
4.660
119,267
+0.23(+5.29%)
Jan 24, 2024
4.387
4.445
4.377
4.426
63,950
+0.06(+1.34%)
Jan 23, 2024
4.484
4.484
4.338
4.367
82,789
-0.08(-1.75%)
Jan 22, 2024
4.358
4.465
4.358
4.445
54,829
+0.14(+3.17%)
Jan 19, 2024
4.348
4.357
4.231
4.309
37,318
-0.01(-0.23%)
Jan 18, 2024
4.270
4.348
4.211
4.319
65,502
+0.09(+2.07%)
Jan 17, 2024
4.241
4.275
4.202
4.231
35,752
-0.05(-1.14%)
Jan 16, 2024
4.406
4.406
4.270
4.280
50,937
-0.13(-2.88%)
Jan 12, 2024
4.426
4.436
4.377
4.406
60,565
+0.04(+0.89%)
Jan 11, 2024
4.377
4.377
4.289
4.367
64,702
-0.01(-0.22%)
Jan 10, 2024
4.367
4.406
4.319
4.377
63,682
+0.01(+0.22%)
Jan 09, 2024
4.436
4.436
4.348
4.367
65,492
-0.08(-1.86%)
Jan 08, 2024
4.484
4.533
4.436
4.450
36,847
-0.01(-0.33%)
Jan 05, 2024
4.397
4.544
4.397
4.465
125,192
+0.04(+0.88%)
Jan 04, 2024
4.436
4.475
4.389
4.426
63,480
+0.00(+0.00%)
Jan 03, 2024
4.523
4.572
4.416
4.426
109,435
-0.13(-2.78%)
Jan 02, 2024
4.592
4.670
4.543
4.553
68,011
-0.04(-0.85%)
Dec 29, 2023
4.689
4.699
4.582
4.592
96,514
-0.07(-1.46%)
Dec 28, 2023
4.728
4.748
4.636
4.660
60,212
-0.07(-1.44%)
Dec 27, 2023
4.816
4.855
4.689
4.728
79,355
-0.07(-1.42%)
Dec 26, 2023
4.640
4.826
4.640
4.796
79,552
+0.17(+3.58%)
Dec 22, 2023
4.592
4.738
4.592
4.631
91,676
+0.01(+0.21%)
Dec 21, 2023
4.631
4.670
4.543
4.621
84,741
+0.02(+0.42%)
Dec 20, 2023
4.514
4.757
4.514
4.601
102,201
+0.06(+1.29%)
Dec 19, 2023
4.689
4.767
4.523
4.543
166,471
-0.11(-2.31%)
Dec 18, 2023
4.640
4.699
4.592
4.650
165,029
+0.02(+0.42%)
Dec 15, 2023
4.455
4.670
4.416
4.631
206,048
+0.20(+4.63%)
Dec 14, 2023
4.377
4.504
4.280
4.426
138,198
+0.16(+3.65%)
Dec 13, 2023
4.153
4.465
4.153
4.270
386,280
+0.11(+2.58%)
Dec 12, 2023
4.309
4.309
4.143
4.163
96,213
-0.13(-2.95%)
Dec 11, 2023
4.406
4.436
4.260
4.289
74,382
-0.15(-3.30%)
Dec 08, 2023
4.377
4.514
4.358
4.436
67,955
+0.01(+0.22%)
Dec 07, 2023
4.299
4.445
4.270
4.426
109,514
+0.13(+2.95%)
Dec 06, 2023
4.241
4.475
4.241
4.299
101,639
-0.02(-0.45%)
Dec 05, 2023
4.338
4.397
4.289
4.319
46,569
-0.08(-1.77%)
Dec 04, 2023
4.221
4.403
4.177
4.397
44,362
+0.19(+4.52%)
Dec 01, 2023
4.091
4.235
4.004
4.206
74,500
+0.19(+4.81%)
Nov 30, 2023
4.100
4.149
4.004
4.014
76,944
-0.12(-2.80%)
Nov 29, 2023
4.197
4.216
4.091
4.129
48,782
-0.03(-0.70%)
Nov 28, 2023
4.187
4.218
4.149
4.158
42,247
-0.02(-0.46%)
Nov 27, 2023
4.226
4.264
4.168
4.178
36,048
-0.04(-0.92%)
Nov 24, 2023
4.216
4.274
4.197
4.216
20,839
+0.03(+0.69%)
Nov 22, 2023
4.206
4.255
4.178
4.187
30,580
-0.02(-0.46%)
Nov 21, 2023
4.245
4.332
4.197
4.206
55,160
-0.13(-2.90%)
Nov 20, 2023
4.245
4.370
4.187
4.332
62,208
+0.12(+2.75%)
Nov 17, 2023
4.226
4.303
4.187
4.216
89,761
+0.02(+0.46%)
Nov 16, 2023
4.313
4.313
4.158
4.197
51,199
-0.07(-1.58%)
Nov 15, 2023
4.322
4.390
4.255
4.264
83,367
-0.07(-1.56%)
Nov 14, 2023
4.139
4.342
4.139
4.332
90,076
+0.26(+6.40%)
Nov 13, 2023
4.014
4.100
3.960
4.071
61,948
+0.03(+0.72%)
Nov 10, 2023
4.052
4.071
3.965
4.042
48,855
+0.02(+0.48%)
Nov 09, 2023
4.052
4.081
3.994
4.023
59,550
-0.02(-0.48%)
Nov 08, 2023
4.004
4.052
3.946
4.042
37,670
+0.04(+0.96%)
Nov 07, 2023
4.081
4.098
3.985
4.004
70,760
-0.06(-1.42%)
Nov 06, 2023
4.139
4.178
4.042
4.062
68,409
-0.10(-2.32%)
Nov 03, 2023
3.994
4.178
3.975
4.158
81,468
+0.18(+4.61%)
Nov 02, 2023
3.956
4.004
3.917
3.975
54,985
+0.05(+1.23%)
Nov 01, 2023
3.898
3.956
3.859
3.927
56,725
+0.01(+0.25%)
Oct 31, 2023
3.898
3.917
3.840
3.917
73,656
+0.03(+0.74%)
Oct 30, 2023
3.859
3.907
3.832
3.888
65,102
+0.04(+1.00%)
Oct 27, 2023
3.975
3.975
3.830
3.850
47,641
-0.13(-3.16%)
Oct 26, 2023
3.898
3.994
3.898
3.975
68,582
+0.09(+2.23%)
Oct 25, 2023
3.946
3.946
3.869
3.888
44,422
-0.08(-1.95%)
Oct 24, 2023
4.014
4.014
3.917
3.965
52,754
-0.01(-0.24%)
Oct 23, 2023
4.033
4.062
3.956
3.975
47,733
-0.06(-1.44%)
Oct 20, 2023
4.081
4.120
4.014
4.033
75,958
-0.03(-0.71%)
Oct 19, 2023
4.062
4.168
4.052
4.062
53,489
-0.01(-0.24%)
Oct 18, 2023
4.139
4.139
4.052
4.071
48,802
-0.10(-2.31%)
Oct 17, 2023
4.168
4.235
4.158
4.168
58,754
-0.01(-0.23%)
Oct 16, 2023
4.100
4.226
4.091
4.178
48,234
+0.12(+2.85%)
Oct 13, 2023
4.197
4.197
4.042
4.062
113,001
-0.10(-2.32%)
Oct 12, 2023
4.264
4.264
4.139
4.158
49,379
-0.11(-2.49%)
Oct 11, 2023
4.322
4.360
4.255
4.264
54,219
-0.06(-1.34%)
Oct 10, 2023
4.293
4.380
4.293
4.322
72,083
+0.03(+0.67%)
Oct 09, 2023
4.284
4.342
4.284
4.293
53,849
-0.02(-0.45%)
Oct 06, 2023
4.322
4.361
4.274
4.313
68,599
-0.03(-0.67%)
Oct 05, 2023
4.264
4.356
4.197
4.342
115,836
+0.08(+1.81%)
Oct 04, 2023
4.120
4.274
4.120
4.264
77,891
+0.12(+2.79%)
Oct 03, 2023
4.120
4.202
4.120
4.149
99,882
+0.02(+0.47%)
Oct 02, 2023
4.216
4.226
4.100
4.129
90,887
-0.10(-2.28%)
Sep 29, 2023
4.197
4.255
4.168
4.226
101,869
+0.05(+1.15%)
Sep 28, 2023
4.216
4.235
4.158
4.178
62,954
-0.04(-0.92%)
Sep 27, 2023
4.303
4.313
4.206
4.216
69,683
-0.08(-1.80%)
Sep 26, 2023
4.303
4.361
4.284
4.293
69,214
-0.01(-0.22%)
Sep 25, 2023
4.226
4.317
4.264
4.303
76,450
+0.06(+1.36%)
Sep 22, 2023
4.226
4.303
4.202
4.245
106,927
-0.03(-0.68%)
Sep 21, 2023
4.293
4.322
4.235
4.274
103,674
-0.07(-1.56%)
Sep 20, 2023
4.390
4.481
4.327
4.342
88,624
-0.04(-0.88%)
Sep 19, 2023
4.322
4.395
4.284
4.380
131,581
+0.06(+1.34%)
Sep 18, 2023
4.486
4.486
4.317
4.322
118,696
-0.12(-2.61%)
Sep 15, 2023
4.486
4.509
4.428
4.438
303,701
-0.06(-1.29%)
Sep 14, 2023
4.515
4.525
4.467
4.496
147,089
+0.02(+0.43%)
Sep 13, 2023
4.583
4.583
4.457
4.477
100,597
-0.05(-1.07%)
Sep 12, 2023
4.592
4.612
4.525
4.525
85,253
-0.07(-1.47%)
Sep 11, 2023
4.660
4.674
4.583
4.592
85,206
-0.05(-1.04%)
Sep 08, 2023
4.689
4.727
4.631
4.641
59,969
-0.04(-0.82%)
Sep 07, 2023
4.785
4.800
4.679
4.679
235,909
-0.11(-2.22%)
Sep 06, 2023
4.795
4.795
4.717
4.785
160,653
+0.00(+0.10%)
Sep 05, 2023
4.824
4.824
4.703
4.781
202,445
-0.09(-1.78%)
Sep 01, 2023
5.001
5.043
4.846
4.867
132,753
-0.11(-2.12%)
Aug 31, 2023
4.858
5.126
4.858
4.973
288,181
+0.11(+2.36%)
Aug 30, 2023
4.791
4.867
4.791
4.858
134,635
+0.06(+1.20%)
Aug 29, 2023
4.762
4.829
4.729
4.800
301,347
+0.05(+1.01%)
Aug 28, 2023
4.743
4.781
4.695
4.753
123,981
+0.01(+0.20%)
Aug 25, 2023
4.762
4.781
4.686
4.743
78,840
-0.01(-0.20%)
Aug 24, 2023
4.848
4.896
4.753
4.753
56,504
-0.11(-2.36%)
Aug 23, 2023
4.733
4.877
4.714
4.867
155,125
+0.13(+2.83%)
Aug 22, 2023
4.638
4.753
4.628
4.733
119,466
+0.12(+2.70%)
Aug 21, 2023
4.733
4.733
4.533
4.609
214,888
-0.09(-1.83%)
Aug 18, 2023
4.724
4.762
4.676
4.695
82,260
-0.05(-1.01%)
Aug 17, 2023
4.791
4.858
4.724
4.743
113,431
-0.05(-1.00%)
Aug 16, 2023
4.925
4.963
4.786
4.791
71,894
-0.14(-2.91%)
Aug 15, 2023
4.982
5.030
4.930
4.934
84,673
-0.05(-0.96%)
Aug 14, 2023
4.800
5.011
4.800
4.982
153,110
-0.05(-0.95%)
Aug 11, 2023
4.982
5.039
4.982
5.030
110,055
+0.01(+0.19%)
Aug 10, 2023
5.030
5.059
4.982
5.020
190,243
+0.00(+0.00%)
Aug 09, 2023
4.992
5.030
4.906
5.020
79,619
+0.06(+1.16%)
Aug 08, 2023
4.810
4.973
4.810
4.963
158,229
+0.10(+1.96%)
Aug 07, 2023
4.781
4.973
4.772
4.867
235,990
-0.07(-1.36%)
Aug 04, 2023
4.925
5.106
4.858
4.934
132,489
-0.11(-2.09%)
Aug 03, 2023
4.820
5.049
4.820
5.039
236,263
+0.21(+4.36%)
Aug 02, 2023
4.867
4.877
4.767
4.829
105,961
-0.11(-2.13%)
Aug 01, 2023
4.934
4.982
4.896
4.934
64,075
+0.01(+0.19%)
Jul 31, 2023
4.781
4.949
4.772
4.925
245,847
+0.00(+0.00%)
Jul 28, 2023
4.858
4.934
4.858
4.925
112,835
+0.09(+1.78%)
Jul 27, 2023
5.049
5.049
4.810
4.839
228,502
-0.20(-3.98%)
Jul 26, 2023
4.982
5.068
4.982
5.039
81,760
+0.05(+0.96%)
Jul 25, 2023
4.944
5.030
4.944
4.992
82,307
+0.03(+0.58%)
Jul 24, 2023
4.781
4.987
4.762
4.963
173,329
+0.08(+1.57%)
Jul 21, 2023
5.116
5.116
4.877
4.886
97,888
-0.19(-3.77%)
Jul 20, 2023
5.135
5.173
5.068
5.078
144,433
-0.09(-1.67%)
Jul 19, 2023
5.231
5.250
5.127
5.164
87,524
-0.08(-1.46%)
Jul 18, 2023
5.116
5.240
5.105
5.240
151,107
+0.12(+2.43%)
Jul 17, 2023
4.800
5.154
4.800
5.116
207,137
+0.00(+0.00%)
Jul 14, 2023
5.126
5.145
5.078
5.116
100,574
-0.04(-0.74%)
Jul 13, 2023
5.145
5.207
5.126
5.154
98,824
+0.00(+0.00%)
Jul 12, 2023
5.154
5.202
5.106
5.154
112,977
+0.08(+1.51%)
Jul 11, 2023
5.020
5.106
5.011
5.078
95,007
+0.06(+1.14%)
Jul 10, 2023
4.800
5.049
4.791
5.020
219,720
-0.04(-0.76%)
Jul 07, 2023
5.001
5.092
4.973
5.059
210,519
+0.07(+1.34%)
Jul 06, 2023
5.020
5.092
4.982
4.992
141,222
+0.01(+0.19%)
Jul 05, 2023
5.087
5.087
4.973
4.982
96,185
-0.11(-2.25%)
Jul 03, 2023
5.126
5.145
4.992
5.097
100,611
-0.03(-0.56%)
Jun 30, 2023
5.126
5.169
5.106
5.126
119,276
+0.01(+0.19%)
Jun 29, 2023
5.011
5.135
5.001
5.116
97,862
+0.10(+1.90%)
Jun 28, 2023
4.886
5.030
4.886
5.020
127,281
+0.13(+2.74%)
Jun 27, 2023
4.877
4.953
4.829
4.886
221,982
+0.02(+0.39%)
Jun 26, 2023
5.001
5.035
4.782
4.867
303,609
-0.50(-9.27%)
Jun 23, 2023
5.422
5.432
5.269
5.365
550,693
-0.09(-1.58%)
Jun 22, 2023
5.250
5.470
5.173
5.451
333,169
-0.01(-0.18%)
Jun 21, 2023
5.412
5.518
5.374
5.460
183,567
+0.04(+0.71%)
Jun 20, 2023
5.546
5.546
5.355
5.422
206,844
-0.17(-3.08%)
Jun 16, 2023
5.126
5.613
5.106
5.594
754,209
+0.51(+9.96%)
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.