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
Limbach Holdings Inc
(NQ:
LMB
)
57.08
-1.72 (-2.93%)
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
5.280
5.500
5.160
5.300
59,598
-0.09(-1.67%)
May 27, 2022
5.730
5.780
5.100
5.390
137,292
-0.22(-3.92%)
May 26, 2022
5.700
5.850
5.610
5.610
16,250
-0.17(-2.94%)
May 25, 2022
5.790
5.790
5.553
5.780
4,414
+0.04(+0.70%)
May 24, 2022
5.850
5.850
5.550
5.740
53,140
-0.21(-3.46%)
May 23, 2022
5.870
5.946
5.768
5.946
5,124
+0.20(+3.41%)
May 20, 2022
6.100
6.178
5.750
5.750
24,002
-0.34(-5.58%)
May 19, 2022
5.830
6.090
5.830
6.090
16,750
+0.27(+4.64%)
May 18, 2022
6.240
6.310
5.820
5.820
23,379
-0.57(-8.92%)
May 17, 2022
5.990
6.390
5.950
6.390
19,771
+0.40(+6.68%)
May 16, 2022
5.780
5.990
5.758
5.990
10,203
+0.21(+3.63%)
May 13, 2022
5.730
5.827
5.667
5.780
21,926
+0.03(+0.52%)
May 12, 2022
5.500
5.750
5.490
5.750
23,692
+0.21(+3.79%)
May 11, 2022
5.800
5.990
5.540
5.540
83,601
-0.46(-7.67%)
May 10, 2022
5.880
6.330
5.808
6.000
32,840
+0.12(+2.04%)
May 09, 2022
6.250
6.320
5.800
5.880
37,364
-0.12(-2.00%)
May 06, 2022
6.330
6.330
5.950
6.000
32,169
-0.25(-4.00%)
May 05, 2022
6.420
6.420
6.070
6.250
24,762
-0.21(-3.18%)
May 04, 2022
6.470
6.520
6.210
6.455
20,081
+0.17(+2.79%)
May 03, 2022
6.450
6.450
6.210
6.280
3,869
+0.02(+0.32%)
May 02, 2022
6.370
6.510
6.260
6.260
3,072
-0.04(-0.56%)
Apr 29, 2022
6.370
6.964
6.140
6.295
14,328
-0.03(-0.47%)
Apr 28, 2022
6.125
6.325
6.080
6.325
10,305
+0.21(+3.52%)
Apr 27, 2022
6.200
6.270
6.043
6.110
22,920
-0.17(-2.71%)
Apr 26, 2022
6.310
6.330
6.050
6.280
39,787
-0.08(-1.26%)
Apr 25, 2022
6.510
6.580
6.225
6.360
29,642
-0.29(-4.36%)
Apr 22, 2022
6.760
7.150
6.550
6.650
43,949
-0.07(-1.04%)
Apr 21, 2022
6.840
6.840
6.640
6.720
18,145
-0.12(-1.75%)
Apr 20, 2022
6.550
6.990
6.550
6.840
7,082
+0.29(+4.43%)
Apr 19, 2022
6.630
6.740
6.510
6.550
7,371
+0.04(+0.61%)
Apr 18, 2022
6.600
6.871
6.510
6.510
20,563
+0.01(+0.15%)
Apr 14, 2022
6.500
6.610
6.500
6.500
7,904
-0.05(-0.76%)
Apr 13, 2022
6.500
6.650
6.400
6.550
23,343
+0.00(+0.08%)
Apr 12, 2022
6.625
6.650
6.330
6.545
26,159
-0.05(-0.83%)
Apr 11, 2022
6.520
6.711
6.500
6.600
24,053
-0.25(-3.58%)
Apr 08, 2022
6.900
7.310
6.750
6.845
19,192
-0.07(-0.94%)
Apr 07, 2022
7.030
7.170
6.910
6.910
6,341
-0.09(-1.29%)
Apr 06, 2022
7.010
7.410
6.910
7.000
19,451
-0.05(-0.71%)
Apr 05, 2022
7.280
7.280
7.050
7.050
12,619
-0.17(-2.35%)
Apr 04, 2022
6.950
7.300
6.950
7.220
20,129
+0.31(+4.49%)
Apr 01, 2022
7.050
7.160
6.910
6.910
7,824
-0.04(-0.58%)
Mar 31, 2022
7.140
7.476
6.950
6.950
27,231
-0.22(-3.07%)
Mar 30, 2022
7.070
7.410
6.958
7.170
24,820
+0.23(+3.31%)
Mar 29, 2022
6.830
7.090
6.780
6.940
33,863
+0.10(+1.46%)
Mar 28, 2022
6.810
6.960
6.700
6.840
28,892
+0.19(+2.86%)
Mar 25, 2022
6.700
6.790
6.600
6.650
21,650
-0.13(-1.92%)
Mar 24, 2022
6.820
6.900
6.711
6.780
11,636
-0.02(-0.29%)
Mar 23, 2022
6.950
6.950
6.680
6.800
24,722
-0.16(-2.30%)
Mar 22, 2022
6.570
7.040
6.373
6.960
24,471
+0.51(+7.91%)
Mar 21, 2022
6.720
6.720
6.355
6.450
53,458
-0.25(-3.73%)
Mar 18, 2022
6.750
6.890
6.700
6.700
50,669
-0.05(-0.74%)
Mar 17, 2022
6.830
7.274
6.350
6.750
82,197
-0.35(-4.93%)
Mar 16, 2022
6.880
7.280
6.850
7.100
26,742
+0.11(+1.57%)
Mar 15, 2022
6.750
7.095
6.750
6.990
8,327
+0.23(+3.40%)
Mar 14, 2022
8.000
8.040
6.760
6.760
130,038
-1.03(-13.22%)
Mar 11, 2022
8.000
8.115
7.680
7.790
21,411
-0.33(-4.06%)
Mar 10, 2022
7.760
8.120
7.665
8.120
14,590
+0.32(+4.10%)
Mar 09, 2022
7.650
7.870
7.570
7.800
11,738
+0.25(+3.31%)
Mar 08, 2022
7.680
7.870
7.550
7.550
7,816
+0.01(+0.13%)
Mar 07, 2022
7.680
7.910
7.520
7.540
30,985
-0.43(-5.40%)
Mar 04, 2022
7.600
7.970
7.440
7.970
30,559
+0.48(+6.41%)
Mar 03, 2022
7.970
7.980
7.430
7.490
35,966
-0.45(-5.67%)
Mar 02, 2022
7.900
7.980
7.700
7.940
18,451
+0.30(+3.93%)
Mar 01, 2022
7.800
7.800
7.520
7.640
28,481
-0.06(-0.78%)
Feb 28, 2022
7.640
7.950
7.590
7.700
28,674
+0.03(+0.39%)
Feb 25, 2022
7.720
7.780
7.500
7.670
11,964
+0.15(+1.99%)
Feb 24, 2022
7.230
7.860
7.190
7.520
18,492
-0.11(-1.44%)
Feb 23, 2022
7.760
8.030
7.450
7.630
47,939
-0.19(-2.43%)
Feb 22, 2022
7.850
7.895
7.560
7.820
19,977
+0.07(+0.90%)
Feb 18, 2022
7.750
0
-0.50(-6.06%)
Feb 17, 2022
7.690
8.250
7.690
8.250
27,640
+0.61(+7.98%)
Feb 16, 2022
7.970
8.120
7.550
7.640
16,070
-0.28(-3.54%)
Feb 15, 2022
7.670
8.000
7.510
7.920
21,389
+0.41(+5.46%)
Feb 14, 2022
7.930
8.281
7.500
7.510
13,948
-0.40(-5.06%)
Feb 11, 2022
8.040
8.213
7.880
7.910
15,956
-0.07(-0.88%)
Feb 10, 2022
8.050
8.500
7.750
7.980
41,481
-0.32(-3.86%)
Feb 09, 2022
7.910
8.300
7.710
8.300
23,238
+0.71(+9.31%)
Feb 08, 2022
7.590
7.700
7.508
7.593
9,297
+0.09(+1.24%)
Feb 07, 2022
8.190
8.190
7.445
7.500
46,751
-0.69(-8.42%)
Feb 04, 2022
8.320
8.450
8.000
8.190
20,802
-0.04(-0.49%)
Feb 03, 2022
8.870
8.100
8.230
18,039
-0.26(-3.06%)
Feb 02, 2022
8.520
8.880
8.300
8.490
24,865
+0.09(+1.07%)
Feb 01, 2022
8.470
8.880
8.300
8.400
44,768
-0.05(-0.59%)
Jan 31, 2022
8.440
8.450
43,195
+0.10(+1.20%)
Jan 28, 2022
8.550
8.847
8.200
8.350
28,996
-0.15(-1.76%)
Jan 27, 2022
9.000
9.090
8.250
8.500
25,828
-0.28(-3.19%)
Jan 26, 2022
8.470
9.060
8.221
8.780
34,645
+0.49(+5.91%)
Jan 25, 2022
8.340
8.480
7.915
8.290
33,894
+0.00(+0.00%)
Jan 24, 2022
7.990
8.321
7.515
8.290
72,411
+0.62(+8.08%)
Jan 21, 2022
7.280
7.830
6.800
7.670
98,894
+0.24(+3.23%)
Jan 20, 2022
8.150
8.177
7.300
7.430
32,382
-0.77(-9.39%)
Jan 19, 2022
8.640
8.640
8.000
8.200
19,227
-0.42(-4.87%)
Jan 18, 2022
8.860
8.860
8.437
8.620
20,566
-0.37(-4.12%)
Jan 14, 2022
8.990
0
-0.01(-0.11%)
Jan 13, 2022
9.000
9.090
8.858
9.000
29,764
-0.09(-0.98%)
Jan 12, 2022
8.850
9.100
8.657
9.089
52,459
+0.17(+1.90%)
Jan 11, 2022
8.670
8.950
8.420
8.920
40,060
+0.16(+1.83%)
Jan 10, 2022
8.910
8.969
8.400
8.760
15,218
-0.13(-1.46%)
Jan 07, 2022
8.980
9.100
8.638
8.890
23,578
-0.20(-2.20%)
Jan 06, 2022
8.810
9.100
8.620
9.090
20,748
+0.12(+1.34%)
Jan 05, 2022
9.010
9.100
8.710
8.970
15,983
+0.02(+0.22%)
Jan 04, 2022
8.640
9.120
8.630
8.950
36,580
+0.21(+2.40%)
Jan 03, 2022
8.990
9.180
8.510
8.740
43,046
-0.26(-2.89%)
Dec 31, 2021
9.000
9.098
8.870
9.000
34,160
+0.04(+0.45%)
Dec 30, 2021
8.980
9.075
8.820
8.960
34,218
+0.04(+0.39%)
Dec 29, 2021
8.950
8.990
8.760
8.925
23,330
+0.02(+0.17%)
Dec 28, 2021
9.200
9.240
8.760
8.910
47,461
-0.28(-3.05%)
Dec 27, 2021
9.100
9.220
8.840
9.190
35,099
+0.15(+1.66%)
Dec 23, 2021
8.800
9.170
8.530
9.040
66,732
+0.16(+1.80%)
Dec 22, 2021
8.600
9.180
8.600
8.880
24,915
+0.19(+2.19%)
Dec 21, 2021
8.280
8.880
7.670
8.690
108,128
+0.51(+6.23%)
Dec 20, 2021
7.800
8.230
7.636
8.180
101,142
+0.31(+3.94%)
Dec 17, 2021
7.330
7.950
7.210
7.870
55,055
+0.44(+5.92%)
Dec 16, 2021
7.300
7.430
7.230
7.430
27,423
+0.23(+3.19%)
Dec 15, 2021
7.250
7.290
6.960
7.200
30,668
-0.05(-0.69%)
Dec 14, 2021
7.480
7.500
6.900
7.250
71,737
-0.23(-3.07%)
Dec 13, 2021
7.850
7.850
7.480
7.480
43,928
-0.46(-5.79%)
Dec 10, 2021
7.710
8.050
7.673
7.940
40,825
+0.35(+4.61%)
Dec 09, 2021
7.650
7.680
7.491
7.590
30,050
-0.18(-2.32%)
Dec 08, 2021
7.600
8.020
7.600
7.770
98,536
+0.18(+2.37%)
Dec 07, 2021
7.630
7.700
7.550
7.590
47,842
-0.04(-0.52%)
Dec 06, 2021
7.640
7.950
7.550
7.630
67,901
+0.08(+1.06%)
Dec 03, 2021
6.750
7.550
6.560
7.550
83,687
+0.91(+13.70%)
Dec 02, 2021
6.860
6.988
6.380
6.640
34,622
-0.16(-2.35%)
Dec 01, 2021
7.050
7.190
6.755
6.800
39,307
-0.25(-3.55%)
Nov 30, 2021
6.890
7.099
6.530
7.050
25,837
+0.14(+2.03%)
Nov 29, 2021
7.370
7.370
6.765
6.910
31,605
-0.13(-1.85%)
Nov 26, 2021
7.100
7.237
6.870
7.040
21,355
-0.20(-2.76%)
Nov 24, 2021
6.630
7.240
6.550
7.240
34,755
+0.59(+8.87%)
Nov 23, 2021
6.750
7.060
6.302
6.650
69,271
-0.35(-5.00%)
Nov 22, 2021
7.270
7.280
7.000
7.000
47,298
-0.20(-2.78%)
Nov 19, 2021
7.280
7.290
7.020
7.200
57,388
-0.03(-0.41%)
Nov 18, 2021
7.390
7.250
7.180
7.230
37,611
-0.11(-1.50%)
Nov 17, 2021
7.440
7.440
7.250
7.340
50,499
-0.05(-0.68%)
Nov 16, 2021
7.510
7.659
7.250
7.390
66,588
-0.14(-1.86%)
Nov 15, 2021
7.950
7.950
7.451
7.530
90,540
-0.32(-4.08%)
Nov 12, 2021
7.860
7.910
7.750
7.850
22,102
+0.06(+0.77%)
Nov 11, 2021
8.350
8.560
7.610
7.790
128,704
-0.21(-2.62%)
Nov 10, 2021
7.680
8.000
8.000
31,683
+0.32(+4.17%)
Nov 09, 2021
7.460
7.680
7.270
7.680
36,264
+0.28(+3.78%)
Nov 08, 2021
7.150
7.400
7.084
7.400
50,590
+0.37(+5.26%)
Nov 05, 2021
7.110
7.230
6.944
7.030
50,195
-0.12(-1.68%)
Nov 04, 2021
7.160
7.220
7.020
7.150
38,990
+0.15(+2.14%)
Nov 03, 2021
7.080
7.080
6.910
7.000
24,394
-0.02(-0.28%)
Nov 02, 2021
7.250
7.353
7.000
7.020
15,013
-0.28(-3.84%)
Nov 01, 2021
7.100
7.360
6.955
7.300
32,054
+0.27(+3.84%)
Oct 29, 2021
7.060
7.060
6.820
7.030
17,269
-0.02(-0.28%)
Oct 28, 2021
6.960
7.150
6.911
7.050
19,160
+0.18(+2.62%)
Oct 27, 2021
7.030
7.030
6.850
6.870
33,817
-0.24(-3.38%)
Oct 26, 2021
7.360
7.110
22,476
-0.19(-2.60%)
Oct 25, 2021
6.980
7.450
6.980
7.300
70,799
+0.19(+2.67%)
Oct 22, 2021
7.040
7.220
7.020
7.110
35,834
+0.03(+0.42%)
Oct 21, 2021
7.080
7.220
7.010
7.080
17,714
+0.01(+0.14%)
Oct 20, 2021
6.370
7.100
6.340
7.070
42,426
+0.65(+10.12%)
Oct 19, 2021
6.390
6.440
6.328
6.420
88,474
+0.05(+0.78%)
Oct 18, 2021
6.330
6.417
6.310
6.370
39,763
-0.03(-0.47%)
Oct 15, 2021
6.390
6.450
6.350
6.400
93,330
-0.02(-0.31%)
Oct 14, 2021
6.510
6.540
6.400
6.420
33,076
-0.07(-1.00%)
Oct 13, 2021
6.500
6.500
6.310
6.485
34,167
+0.02(+0.31%)
Oct 12, 2021
6.230
6.500
5.850
6.465
53,366
+0.29(+4.61%)
Oct 11, 2021
6.150
6.250
5.830
6.180
76,820
-0.01(-0.16%)
Oct 08, 2021
6.250
6.340
6.150
6.190
39,895
-0.13(-2.06%)
Oct 07, 2021
6.450
6.496
6.250
6.320
49,278
-0.15(-2.32%)
Oct 06, 2021
6.710
6.710
6.330
6.470
53,268
-0.31(-4.57%)
Oct 05, 2021
6.640
6.780
6.630
6.780
37,483
+0.22(+3.35%)
Oct 04, 2021
6.610
6.740
6.480
6.560
52,135
-0.08(-1.20%)
Oct 01, 2021
6.610
6.720
6.280
6.640
37,305
+0.02(+0.30%)
Sep 30, 2021
6.750
7.040
6.505
6.620
44,206
-0.49(-6.89%)
Sep 29, 2021
7.020
7.220
6.935
7.110
45,468
+0.11(+1.57%)
Sep 28, 2021
6.920
7.095
6.750
7.000
36,332
-0.02(-0.28%)
Sep 27, 2021
7.030
7.100
6.950
7.020
33,009
-0.05(-0.71%)
Sep 24, 2021
7.200
7.300
7.000
7.070
64,811
+0.01(+0.14%)
Sep 23, 2021
6.410
7.130
6.290
7.060
124,289
+0.64(+9.97%)
Sep 22, 2021
6.250
6.472
6.170
6.420
67,736
+0.17(+2.72%)
Sep 21, 2021
6.530
6.530
6.250
6.250
59,085
-0.29(-4.43%)
Sep 20, 2021
6.390
6.540
6.230
6.540
70,786
+0.08(+1.24%)
Sep 17, 2021
6.880
6.990
6.440
6.460
99,174
-0.40(-5.83%)
Sep 16, 2021
6.660
6.980
6.610
6.860
62,672
+0.23(+3.47%)
Sep 15, 2021
6.770
6.950
6.610
6.630
63,429
-0.19(-2.79%)
Sep 14, 2021
6.850
7.060
6.760
6.820
106,210
-0.03(-0.44%)
Sep 13, 2021
7.080
7.116
6.850
6.850
50,662
-0.25(-3.52%)
Sep 10, 2021
7.090
7.160
6.950
7.100
55,186
+0.05(+0.71%)
Sep 09, 2021
7.160
7.290
6.930
7.050
66,089
-0.19(-2.62%)
Sep 08, 2021
7.200
7.373
7.000
7.240
111,535
+0.04(+0.56%)
Sep 07, 2021
7.710
7.710
7.200
7.200
84,446
-0.19(-2.57%)
Sep 03, 2021
7.510
7.550
7.350
7.390
62,709
-0.17(-2.25%)
Sep 02, 2021
7.630
7.700
7.310
7.560
81,080
-0.08(-1.05%)
Sep 01, 2021
7.980
8.005
7.530
7.640
67,177
-0.26(-3.29%)
Aug 31, 2021
8.030
8.178
7.760
7.900
71,284
-0.16(-1.99%)
Aug 30, 2021
8.090
8.145
7.960
8.060
72,650
+0.00(+0.00%)
Aug 27, 2021
8.070
8.240
8.010
8.060
66,895
-0.01(-0.12%)
Aug 26, 2021
8.050
8.110
7.940
8.070
56,802
+0.07(+0.88%)
Aug 25, 2021
8.000
8.060
7.920
8.000
60,707
+0.00(+0.00%)
Aug 24, 2021
7.950
8.060
7.850
8.000
65,385
-0.04(-0.50%)
Aug 23, 2021
8.230
8.310
7.950
8.040
60,803
-0.13(-1.59%)
Aug 20, 2021
8.120
8.428
8.080
8.170
25,467
+0.05(+0.62%)
Aug 19, 2021
8.790
8.790
7.530
8.120
162,554
-0.65(-7.41%)
Aug 18, 2021
8.780
8.842
8.650
8.770
20,356
-0.08(-0.90%)
Aug 17, 2021
8.580
8.850
8.550
8.850
73,196
+0.19(+2.19%)
Aug 16, 2021
8.570
8.670
8.400
8.660
36,171
+0.05(+0.58%)
Aug 13, 2021
9.590
9.760
8.000
8.610
151,585
-1.08(-11.15%)
Aug 12, 2021
9.640
9.690
9.300
9.690
28,623
+0.09(+0.94%)
Aug 11, 2021
9.280
9.600
9.280
9.600
43,796
+0.33(+3.56%)
Aug 10, 2021
9.150
9.360
9.149
9.270
31,390
+0.08(+0.87%)
Aug 09, 2021
8.890
9.200
8.885
9.190
62,414
+0.43(+4.91%)
Aug 06, 2021
8.850
8.859
8.725
8.760
19,611
-0.11(-1.24%)
Aug 05, 2021
8.810
8.870
8.650
8.870
36,998
+0.05(+0.57%)
Aug 04, 2021
8.960
8.960
8.785
8.820
17,970
-0.15(-1.67%)
Aug 03, 2021
8.810
8.970
8.800
8.970
61,617
+0.16(+1.82%)
Aug 02, 2021
8.900
8.990
8.810
8.810
13,484
-0.11(-1.23%)
Jul 30, 2021
9.096
9.096
8.900
8.920
8,552
-0.18(-1.98%)
Jul 29, 2021
9.050
9.200
9.010
9.100
27,433
+0.11(+1.22%)
Jul 28, 2021
9.010
9.050
8.839
8.990
20,945
-0.01(-0.11%)
Jul 27, 2021
8.790
9.150
8.750
9.000
30,536
+0.10(+1.12%)
Jul 26, 2021
8.910
8.970
8.800
8.900
31,814
+0.01(+0.11%)
Jul 23, 2021
8.748
8.900
8.748
8.890
11,103
+0.05(+0.57%)
Jul 22, 2021
9.090
9.090
8.750
8.840
176,674
-0.31(-3.39%)
Jul 21, 2021
9.150
9.250
9.100
9.150
24,206
-0.06(-0.65%)
Jul 20, 2021
8.860
9.390
8.810
9.210
50,057
+0.40(+4.54%)
Jul 19, 2021
8.650
8.920
8.460
8.810
65,751
-0.05(-0.56%)
Jul 16, 2021
8.950
8.980
8.860
8.860
33,712
-0.05(-0.56%)
Jul 15, 2021
8.790
8.910
8.790
8.910
36,291
+0.10(+1.14%)
Jul 14, 2021
8.800
8.940
8.800
8.810
50,737
+0.02(+0.23%)
Jul 13, 2021
8.720
8.890
8.700
8.790
41,322
+0.08(+0.92%)
Jul 12, 2021
8.650
8.900
8.640
8.710
94,587
-0.22(-2.46%)
Jul 09, 2021
8.900
8.990
8.760
8.930
21,558
+0.05(+0.56%)
Jul 08, 2021
8.800
9.070
8.780
8.880
32,127
+0.03(+0.34%)
Jul 07, 2021
8.940
8.940
8.780
8.850
46,330
-0.04(-0.45%)
Jul 06, 2021
9.230
9.230
8.820
8.890
43,194
-0.29(-3.16%)
Jul 02, 2021
9.210
9.275
9.156
9.180
27,465
-0.07(-0.76%)
Jul 01, 2021
9.230
9.350
9.230
9.250
31,120
-0.01(-0.11%)
Jun 30, 2021
9.200
9.440
9.200
9.260
24,415
+0.09(+0.98%)
Jun 29, 2021
9.330
9.440
9.170
9.170
41,198
-0.21(-2.24%)
Jun 28, 2021
9.450
9.530
9.250
9.380
28,253
-0.07(-0.74%)
Jun 25, 2021
9.530
9.730
9.270
9.450
56,920
+0.00(+0.00%)
Jun 24, 2021
9.200
9.680
9.150
9.450
49,595
+0.25(+2.72%)
Jun 23, 2021
9.320
9.320
9.060
9.200
23,725
-0.05(-0.54%)
Jun 22, 2021
9.170
9.340
9.000
9.250
47,706
+0.03(+0.33%)
Jun 21, 2021
9.140
9.300
9.110
9.220
22,523
+0.07(+0.77%)
Jun 18, 2021
9.280
9.440
9.150
9.150
89,794
-0.26(-2.76%)
Jun 17, 2021
9.470
9.760
9.400
9.410
88,203
-0.09(-0.95%)
Jun 16, 2021
9.610
9.730
9.410
9.500
30,904
-0.12(-1.25%)
Jun 15, 2021
9.520
9.630
9.470
9.620
30,156
+0.12(+1.26%)
Jun 14, 2021
9.650
9.835
9.480
9.500
64,925
-0.12(-1.25%)
Jun 11, 2021
9.510
9.790
9.450
9.620
24,142
+0.11(+1.16%)
Jun 10, 2021
9.810
9.890
9.510
9.510
23,758
-0.38(-3.84%)
Jun 09, 2021
10.18
10.18
9.500
9.890
98,343
+0.54(+5.78%)
Jun 08, 2021
9.330
9.530
9.310
9.350
37,992
+0.01(+0.11%)
Jun 07, 2021
9.390
9.580
9.210
9.340
35,772
+0.02(+0.21%)
Jun 04, 2021
9.270
9.400
9.200
9.320
28,987
+0.03(+0.32%)
Jun 03, 2021
9.750
9.760
9.190
9.290
23,288
-0.18(-1.90%)
Jun 02, 2021
9.430
9.650
9.420
9.470
34,487
-0.08(-0.84%)
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.