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
Maiden Holdings Ltd
(NQ:
MHLD
)
2.130
+0.060 (+2.90%)
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, 2023
2.060
2.110
2.010
2.040
113,647
-0.05(-2.39%)
May 30, 2023
2.140
2.140
2.064
2.090
132,586
-0.04(-1.88%)
May 26, 2023
2.080
2.150
2.050
2.130
149,632
+0.06(+2.90%)
May 25, 2023
2.070
2.120
2.060
2.070
67,589
-0.03(-1.43%)
May 24, 2023
2.205
2.205
2.090
2.100
78,531
-0.11(-4.98%)
May 23, 2023
2.170
2.280
2.170
2.210
172,394
+0.01(+0.45%)
May 22, 2023
2.090
2.200
2.070
2.200
124,016
+0.11(+5.26%)
May 19, 2023
2.080
2.120
2.050
2.090
188,505
+0.03(+1.46%)
May 18, 2023
2.000
2.090
2.000
2.060
167,681
+0.03(+1.48%)
May 17, 2023
1.900
2.030
1.900
2.030
130,701
+0.13(+6.84%)
May 16, 2023
1.892
1.950
1.892
1.900
192,825
-0.05(-2.56%)
May 15, 2023
2.070
2.070
1.810
1.950
91,932
-0.10(-4.88%)
May 12, 2023
2.040
2.080
2.010
2.050
67,425
+0.01(+0.49%)
May 11, 2023
2.030
2.070
2.000
2.040
56,581
+0.00(+0.00%)
May 10, 2023
2.100
2.100
2.020
2.040
60,105
-0.05(-2.39%)
May 09, 2023
2.240
2.240
2.090
2.090
83,879
-0.15(-6.70%)
May 08, 2023
2.240
2.250
2.180
2.240
59,014
+0.02(+0.90%)
May 05, 2023
2.140
2.220
2.080
2.220
111,897
+0.10(+4.72%)
May 04, 2023
2.120
2.140
2.050
2.120
38,035
-0.03(-1.40%)
May 03, 2023
2.100
2.200
1.999
2.150
146,122
+0.06(+2.87%)
May 02, 2023
2.230
2.240
2.060
2.090
123,462
-0.13(-5.86%)
May 01, 2023
2.230
2.240
2.200
2.220
39,804
+0.02(+0.91%)
Apr 28, 2023
2.220
2.230
2.130
2.200
113,329
-0.02(-0.90%)
Apr 27, 2023
2.150
2.220
2.140
2.220
150,899
+0.06(+2.78%)
Apr 26, 2023
2.130
2.200
2.120
2.160
97,627
+0.02(+0.93%)
Apr 25, 2023
2.190
2.240
2.140
2.140
118,851
-0.11(-4.89%)
Apr 24, 2023
2.160
2.250
2.150
2.250
176,972
+0.06(+2.74%)
Apr 21, 2023
2.190
2.230
2.163
2.190
91,918
-0.02(-0.90%)
Apr 20, 2023
2.160
2.240
2.150
2.210
92,284
+0.03(+1.38%)
Apr 19, 2023
2.180
2.210
2.180
2.180
72,774
-0.03(-1.36%)
Apr 18, 2023
2.210
2.220
2.160
2.210
99,015
+0.00(+0.00%)
Apr 17, 2023
2.160
2.240
2.140
2.210
121,158
+0.01(+0.45%)
Apr 14, 2023
2.240
2.270
2.190
2.200
43,224
-0.04(-1.79%)
Apr 13, 2023
2.220
2.252
2.200
2.240
28,661
+0.01(+0.45%)
Apr 12, 2023
2.260
2.290
2.213
2.230
58,503
-0.04(-1.76%)
Apr 11, 2023
2.190
2.280
2.170
2.270
92,683
+0.07(+3.18%)
Apr 10, 2023
2.110
2.230
2.110
2.200
77,186
+0.05(+2.33%)
Apr 06, 2023
2.190
2.190
2.120
2.150
56,008
-0.02(-0.92%)
Apr 05, 2023
2.200
2.210
2.120
2.170
64,983
-0.04(-1.81%)
Apr 04, 2023
2.140
2.230
2.140
2.210
71,588
+0.05(+2.31%)
Apr 03, 2023
2.080
2.170
2.050
2.160
80,208
+0.07(+3.35%)
Mar 31, 2023
2.070
2.110
2.050
2.090
96,490
-0.01(-0.48%)
Mar 30, 2023
2.070
2.100
2.060
2.100
66,717
+0.02(+0.96%)
Mar 29, 2023
2.080
2.110
2.040
2.080
60,444
+0.00(+0.00%)
Mar 28, 2023
2.080
2.090
2.060
2.080
72,266
+0.00(+0.00%)
Mar 27, 2023
2.120
2.180
2.070
2.080
49,437
-0.02(-0.95%)
Mar 24, 2023
2.010
2.149
2.010
2.100
213,581
+0.05(+2.44%)
Mar 23, 2023
2.080
2.170
2.040
2.050
94,759
-0.04(-1.91%)
Mar 22, 2023
2.060
2.120
2.040
2.090
189,729
+0.01(+0.48%)
Mar 21, 2023
2.070
2.195
2.065
2.080
475,806
+0.06(+2.97%)
Mar 20, 2023
2.110
2.150
2.020
2.020
373,870
-0.08(-3.81%)
Mar 17, 2023
2.280
2.330
2.070
2.100
555,939
-0.20(-8.70%)
Mar 16, 2023
2.220
2.395
2.220
2.300
650,557
+0.05(+2.22%)
Mar 15, 2023
2.350
2.470
2.225
2.250
478,391
-0.24(-9.64%)
Mar 14, 2023
2.440
2.530
2.440
2.490
136,777
+0.05(+2.05%)
Mar 13, 2023
2.530
2.590
2.355
2.440
112,028
-0.13(-5.06%)
Mar 10, 2023
2.550
2.600
2.520
2.570
124,593
+0.00(+0.00%)
Mar 09, 2023
2.530
2.600
2.470
2.570
147,098
+0.05(+1.98%)
Mar 08, 2023
2.540
2.540
2.470
2.520
53,869
+0.00(+0.00%)
Mar 07, 2023
2.480
2.580
2.450
2.520
119,764
+0.02(+0.80%)
Mar 06, 2023
2.430
2.510
2.430
2.500
47,046
-0.01(-0.40%)
Mar 03, 2023
2.430
2.580
2.430
2.510
157,688
+0.10(+4.15%)
Mar 02, 2023
2.330
2.420
2.300
2.410
65,861
+0.08(+3.43%)
Mar 01, 2023
2.330
2.380
2.300
2.330
68,186
-0.02(-0.85%)
Feb 28, 2023
2.340
2.350
2.320
2.350
101,180
+0.01(+0.43%)
Feb 27, 2023
2.320
2.340
2.310
2.340
27,643
+0.01(+0.43%)
Feb 24, 2023
2.280
2.340
2.280
2.330
39,901
+0.01(+0.43%)
Feb 23, 2023
2.300
2.340
2.300
2.320
30,727
+0.01(+0.43%)
Feb 22, 2023
2.360
2.360
2.295
2.310
37,878
+0.01(+0.43%)
Feb 21, 2023
2.300
2.380
2.300
2.300
38,310
-0.03(-1.29%)
Feb 17, 2023
2.440
2.440
2.300
2.330
143,863
-0.10(-4.12%)
Feb 16, 2023
2.410
2.460
2.410
2.430
59,094
+0.01(+0.41%)
Feb 15, 2023
2.390
2.450
2.390
2.420
44,011
-0.02(-0.82%)
Feb 14, 2023
2.430
2.520
2.420
2.440
86,057
+0.02(+0.83%)
Feb 13, 2023
2.420
2.440
2.380
2.420
78,809
+0.00(+0.00%)
Feb 10, 2023
2.470
2.530
2.420
2.420
104,840
-0.07(-2.81%)
Feb 09, 2023
2.520
2.570
2.460
2.490
127,295
-0.03(-1.19%)
Feb 08, 2023
2.510
2.616
2.463
2.520
117,335
-0.04(-1.56%)
Feb 07, 2023
2.440
2.640
2.440
2.560
342,834
+0.10(+4.07%)
Feb 06, 2023
2.470
2.550
2.440
2.460
175,481
-0.01(-0.40%)
Feb 03, 2023
2.420
2.520
2.400
2.470
121,182
+0.06(+2.49%)
Feb 02, 2023
2.420
2.450
2.370
2.410
66,726
+0.02(+0.84%)
Feb 01, 2023
2.380
2.410
2.360
2.390
78,393
+0.02(+0.84%)
Jan 31, 2023
2.310
2.380
2.305
2.370
46,920
+0.06(+2.60%)
Jan 30, 2023
2.310
2.350
2.310
2.310
13,489
-0.04(-1.70%)
Jan 27, 2023
2.310
2.350
2.300
2.350
47,957
+0.01(+0.43%)
Jan 26, 2023
2.300
2.340
2.300
2.340
10,292
+0.01(+0.43%)
Jan 25, 2023
2.310
2.360
2.310
2.330
25,026
-0.02(-0.85%)
Jan 24, 2023
2.340
2.380
2.330
2.350
49,739
-0.02(-0.84%)
Jan 23, 2023
2.350
2.410
2.320
2.370
40,985
+0.01(+0.42%)
Jan 20, 2023
2.310
2.490
2.306
2.360
88,532
+0.01(+0.43%)
Jan 19, 2023
2.260
2.400
2.180
2.350
310,028
+0.09(+3.98%)
Jan 18, 2023
2.350
2.350
2.260
2.260
42,286
-0.02(-0.88%)
Jan 17, 2023
2.280
2.340
2.280
2.280
101,294
-0.06(-2.56%)
Jan 13, 2023
2.330
2.400
2.320
2.340
52,327
-0.01(-0.43%)
Jan 12, 2023
2.340
2.380
2.281
2.350
65,921
+0.05(+2.17%)
Jan 11, 2023
2.280
2.350
2.250
2.300
80,302
+0.05(+2.22%)
Jan 10, 2023
2.230
2.270
2.209
2.250
36,800
-0.01(-0.44%)
Jan 09, 2023
2.200
2.265
2.200
2.260
71,984
+0.06(+2.73%)
Jan 06, 2023
2.190
2.230
2.120
2.200
61,362
+0.06(+2.80%)
Jan 05, 2023
2.100
2.240
2.100
2.140
131,680
+0.01(+0.47%)
Jan 04, 2023
2.070
2.130
2.052
2.130
404,248
+0.05(+2.40%)
Jan 03, 2023
2.060
2.120
2.060
2.080
70,862
-0.03(-1.42%)
Dec 30, 2022
2.050
2.160
2.040
2.110
72,588
+0.03(+1.44%)
Dec 29, 2022
2.010
2.120
2.000
2.080
144,294
+0.07(+3.48%)
Dec 28, 2022
2.080
2.080
2.000
2.010
79,333
-0.04(-1.95%)
Dec 27, 2022
1.980
2.090
1.960
2.050
117,926
+0.05(+2.50%)
Dec 23, 2022
2.000
2.080
1.950
2.000
101,913
+0.05(+2.56%)
Dec 22, 2022
1.930
1.980
1.930
1.950
41,515
-0.04(-2.01%)
Dec 21, 2022
1.900
2.020
1.900
1.990
105,777
+0.09(+4.74%)
Dec 20, 2022
1.940
2.000
1.800
1.900
72,404
-0.07(-3.55%)
Dec 19, 2022
1.930
2.050
1.880
1.970
186,582
+0.01(+0.51%)
Dec 16, 2022
1.980
2.070
1.940
1.960
178,622
-0.06(-2.97%)
Dec 15, 2022
2.100
2.110
2.000
2.020
52,393
-0.09(-4.27%)
Dec 14, 2022
2.090
2.193
2.050
2.110
94,171
+0.01(+0.48%)
Dec 13, 2022
2.080
2.200
2.060
2.100
121,934
-0.02(-0.94%)
Dec 12, 2022
2.110
2.140
2.090
2.120
35,878
+0.03(+1.44%)
Dec 09, 2022
2.130
2.150
2.040
2.090
73,836
-0.03(-1.42%)
Dec 08, 2022
2.140
2.150
2.090
2.120
36,973
+0.01(+0.47%)
Dec 07, 2022
2.130
2.170
2.050
2.110
62,241
-0.06(-2.76%)
Dec 06, 2022
2.000
2.210
1.980
2.170
163,594
+0.17(+8.50%)
Dec 05, 2022
2.050
2.070
2.000
2.000
58,756
-0.05(-2.44%)
Dec 02, 2022
2.040
2.080
2.000
2.050
44,940
-0.02(-0.97%)
Dec 01, 2022
2.070
2.080
2.030
2.070
47,667
-0.02(-0.96%)
Nov 30, 2022
2.100
2.110
2.030
2.090
59,580
+0.00(+0.00%)
Nov 29, 2022
2.140
2.150
2.090
2.090
47,428
-0.02(-0.95%)
Nov 28, 2022
2.090
2.150
2.090
2.110
36,474
+0.00(+0.00%)
Nov 25, 2022
2.130
2.130
2.100
2.110
23,224
-0.02(-0.94%)
Nov 23, 2022
2.200
2.200
2.120
2.130
33,154
+0.01(+0.47%)
Nov 22, 2022
2.170
2.170
2.120
2.120
11,388
-0.03(-1.40%)
Nov 21, 2022
2.130
2.190
2.120
2.150
638,775
+0.01(+0.47%)
Nov 18, 2022
2.170
2.200
2.110
2.140
44,043
-0.05(-2.28%)
Nov 17, 2022
2.150
2.200
2.140
2.190
20,118
+0.03(+1.39%)
Nov 16, 2022
2.170
2.170
2.150
2.160
395,513
-0.03(-1.37%)
Nov 15, 2022
2.240
2.290
2.170
2.190
85,230
-0.05(-2.23%)
Nov 14, 2022
2.270
2.270
2.170
2.240
64,529
-0.06(-2.61%)
Nov 11, 2022
2.370
2.410
2.200
2.300
281,135
-0.04(-1.71%)
Nov 10, 2022
2.000
2.425
2.000
2.340
1,244,445
+0.42(+21.87%)
Nov 09, 2022
2.130
2.445
1.880
1.920
467,025
-0.21(-9.86%)
Nov 08, 2022
2.170
2.175
2.110
2.130
26,478
-0.01(-0.47%)
Nov 07, 2022
2.100
2.180
2.100
2.140
16,746
+0.04(+1.90%)
Nov 04, 2022
2.140
2.190
2.100
2.100
22,207
-0.05(-2.33%)
Nov 03, 2022
2.090
2.150
2.090
2.150
10,190
+0.03(+1.42%)
Nov 02, 2022
2.210
2.240
2.110
2.120
58,137
-0.11(-4.93%)
Nov 01, 2022
2.250
2.250
2.200
2.230
43,969
+0.00(+0.00%)
Oct 31, 2022
2.200
2.250
2.200
2.230
37,552
+0.00(+0.00%)
Oct 28, 2022
2.240
2.300
2.210
2.230
20,424
-0.02(-0.89%)
Oct 27, 2022
2.220
2.250
2.200
2.250
9,294
+0.03(+1.35%)
Oct 26, 2022
2.250
2.250
2.200
2.220
32,661
-0.03(-1.33%)
Oct 25, 2022
2.230
2.250
2.210
2.250
26,718
+0.01(+0.45%)
Oct 24, 2022
2.260
2.260
2.230
2.240
5,698
+0.04(+1.82%)
Oct 21, 2022
2.250
2.250
2.180
2.200
23,151
-0.01(-0.45%)
Oct 20, 2022
2.270
2.270
2.200
2.210
18,996
+0.01(+0.45%)
Oct 19, 2022
2.290
2.300
2.200
2.200
20,921
-0.04(-1.79%)
Oct 18, 2022
2.270
2.290
2.240
2.240
39,405
+0.00(+0.00%)
Oct 17, 2022
2.250
2.270
2.220
2.240
42,512
+0.04(+1.82%)
Oct 14, 2022
2.200
2.225
2.190
2.200
25,044
+0.06(+2.80%)
Oct 13, 2022
2.110
2.210
2.100
2.140
63,345
-0.02(-0.93%)
Oct 12, 2022
2.160
2.190
2.120
2.160
35,325
+0.00(+0.00%)
Oct 11, 2022
2.150
2.190
2.120
2.160
28,174
+0.00(+0.00%)
Oct 10, 2022
2.120
2.180
2.120
2.160
16,719
+0.06(+2.86%)
Oct 07, 2022
2.060
2.115
2.030
2.100
65,492
-0.02(-0.94%)
Oct 06, 2022
2.180
2.180
2.070
2.120
27,144
-0.01(-0.47%)
Oct 05, 2022
2.110
2.170
2.080
2.130
52,523
-0.05(-2.29%)
Oct 04, 2022
2.110
2.190
2.100
2.180
52,130
+0.02(+0.93%)
Oct 03, 2022
2.070
2.190
2.070
2.160
39,679
+0.01(+0.47%)
Sep 30, 2022
2.090
2.170
2.006
2.150
44,731
+0.11(+5.39%)
Sep 29, 2022
2.090
2.090
2.020
2.040
39,556
+0.01(+0.49%)
Sep 28, 2022
2.030
2.090
2.020
2.030
45,880
-0.02(-0.98%)
Sep 27, 2022
2.030
2.090
2.000
2.050
31,287
+0.02(+0.99%)
Sep 26, 2022
2.040
2.040
1.950
2.030
32,706
+0.01(+0.50%)
Sep 23, 2022
2.000
2.090
2.000
2.020
30,933
-0.05(-2.42%)
Sep 22, 2022
2.080
2.140
2.010
2.070
16,273
-0.03(-1.43%)
Sep 21, 2022
2.100
2.160
2.070
2.100
37,456
-0.05(-2.33%)
Sep 20, 2022
2.090
2.170
2.070
2.150
88,810
-0.02(-0.92%)
Sep 19, 2022
2.180
2.190
2.080
2.170
37,459
-0.02(-0.91%)
Sep 16, 2022
2.140
2.190
2.110
2.190
55,457
+0.00(+0.00%)
Sep 15, 2022
2.150
2.200
2.090
2.190
25,458
+0.01(+0.46%)
Sep 14, 2022
2.220
2.255
2.140
2.180
72,618
-0.05(-2.24%)
Sep 13, 2022
2.220
2.230
2.200
2.230
15,086
+0.03(+1.36%)
Sep 12, 2022
2.220
2.270
2.200
2.200
14,829
+0.03(+1.38%)
Sep 09, 2022
2.130
2.186
2.130
2.170
26,628
+0.03(+1.40%)
Sep 08, 2022
2.205
2.205
2.080
2.140
43,979
-0.06(-2.73%)
Sep 07, 2022
2.241
2.241
2.160
2.200
84,693
-0.04(-1.79%)
Sep 06, 2022
2.190
2.250
2.150
2.240
20,605
-0.01(-0.44%)
Sep 02, 2022
2.190
2.330
2.190
2.250
31,083
-0.05(-2.17%)
Sep 01, 2022
2.200
2.330
2.190
2.300
36,425
+0.02(+0.88%)
Aug 31, 2022
2.250
2.350
2.250
2.280
32,182
+0.01(+0.44%)
Aug 30, 2022
2.280
2.300
2.250
2.270
32,223
-0.03(-1.30%)
Aug 29, 2022
2.310
2.330
2.270
2.300
11,360
+0.05(+2.22%)
Aug 26, 2022
2.301
2.301
2.210
2.250
23,386
-0.04(-1.75%)
Aug 25, 2022
2.250
2.300
2.250
2.290
12,172
+0.03(+1.33%)
Aug 24, 2022
2.250
2.290
2.250
2.260
18,920
-0.01(-0.44%)
Aug 23, 2022
2.250
2.320
2.250
2.270
25,816
+0.02(+0.89%)
Aug 22, 2022
2.180
2.320
2.130
2.250
51,404
-0.08(-3.43%)
Aug 19, 2022
2.320
2.340
2.315
2.330
28,985
+0.00(+0.00%)
Aug 18, 2022
2.330
2.340
2.270
2.330
33,947
+0.05(+2.19%)
Aug 17, 2022
2.300
2.310
2.240
2.280
58,634
-0.06(-2.56%)
Aug 16, 2022
2.250
2.350
2.200
2.340
88,134
+0.06(+2.63%)
Aug 15, 2022
2.300
2.340
2.260
2.280
44,281
-0.04(-1.72%)
Aug 12, 2022
2.270
2.350
2.240
2.320
49,565
+0.06(+2.65%)
Aug 11, 2022
2.150
2.340
2.126
2.260
90,830
+0.14(+6.60%)
Aug 10, 2022
2.100
2.130
2.050
2.120
46,896
+0.08(+3.92%)
Aug 09, 2022
2.060
2.198
2.020
2.040
82,142
+0.01(+0.49%)
Aug 08, 2022
2.040
2.090
1.990
2.030
72,758
-0.01(-0.49%)
Aug 05, 2022
1.990
2.060
1.920
2.040
66,092
+0.02(+0.99%)
Aug 04, 2022
2.090
2.090
2.000
2.020
54,574
-0.07(-3.35%)
Aug 03, 2022
2.060
2.170
2.050
2.090
69,544
+0.05(+2.45%)
Aug 02, 2022
1.990
2.060
1.970
2.040
70,925
+0.03(+1.49%)
Aug 01, 2022
2.030
2.050
1.970
2.010
90,603
-0.05(-2.43%)
Jul 29, 2022
2.030
2.065
2.010
2.060
68,058
+0.02(+0.98%)
Jul 28, 2022
2.020
2.050
1.960
2.040
117,925
+0.03(+1.49%)
Jul 27, 2022
2.040
2.070
2.000
2.010
40,784
-0.03(-1.47%)
Jul 26, 2022
2.060
2.060
2.030
2.040
76,140
-0.01(-0.49%)
Jul 25, 2022
2.050
2.110
2.040
2.050
67,575
-0.02(-0.97%)
Jul 22, 2022
2.090
2.150
2.020
2.070
63,907
-0.03(-1.43%)
Jul 21, 2022
2.090
2.140
2.030
2.100
78,529
+0.00(+0.00%)
Jul 20, 2022
2.010
2.100
2.000
2.100
141,285
+0.08(+3.96%)
Jul 19, 2022
2.040
2.110
2.000
2.020
88,502
-0.01(-0.49%)
Jul 18, 2022
2.120
2.140
2.015
2.030
151,668
-0.11(-5.14%)
Jul 15, 2022
2.140
2.195
2.090
2.140
176,036
+0.00(+0.00%)
Jul 14, 2022
1.970
2.200
1.970
2.140
266,533
+0.14(+7.00%)
Jul 13, 2022
1.890
2.010
1.875
2.000
109,111
+0.08(+4.17%)
Jul 12, 2022
1.850
1.930
1.850
1.920
228,459
+0.05(+2.67%)
Jul 11, 2022
1.840
1.920
1.840
1.870
155,392
+0.00(+0.00%)
Jul 08, 2022
1.930
1.930
1.850
1.870
90,386
-0.06(-3.11%)
Jul 07, 2022
1.940
1.950
1.920
1.930
146,857
+0.00(+0.00%)
Jul 06, 2022
1.940
1.950
1.900
1.930
166,323
-0.01(-0.52%)
Jul 05, 2022
1.990
2.025
1.920
1.940
418,870
-0.06(-3.00%)
Jul 01, 2022
1.970
2.103
1.950
2.000
315,652
+0.06(+3.09%)
Jun 30, 2022
2.040
2.050
1.925
1.940
299,285
-0.10(-4.90%)
Jun 29, 2022
2.160
2.160
2.030
2.040
349,231
-0.12(-5.56%)
Jun 28, 2022
2.180
2.225
2.150
2.160
131,911
-0.03(-1.37%)
Jun 27, 2022
2.330
2.340
2.150
2.190
664,245
-0.21(-8.75%)
Jun 24, 2022
2.170
2.688
2.090
2.400
9,060,648
+0.24(+11.11%)
Jun 23, 2022
2.150
2.300
2.120
2.160
325,854
+0.03(+1.41%)
Jun 22, 2022
1.980
2.150
1.980
2.130
356,885
+0.12(+5.97%)
Jun 21, 2022
2.080
2.140
1.990
2.010
406,908
-0.07(-3.37%)
Jun 17, 2022
2.160
2.260
2.040
2.080
338,807
-0.07(-3.26%)
Jun 16, 2022
2.260
2.280
2.120
2.150
320,890
-0.18(-7.73%)
Jun 15, 2022
2.460
2.510
2.280
2.330
198,965
-0.12(-4.90%)
Jun 14, 2022
2.470
2.470
2.370
2.450
175,278
-0.04(-1.61%)
Jun 13, 2022
2.360
2.500
2.350
2.490
180,940
+0.04(+1.63%)
Jun 10, 2022
2.420
2.515
2.400
2.450
140,384
-0.02(-0.81%)
Jun 09, 2022
2.280
2.690
2.280
2.470
252,144
+0.12(+5.11%)
Jun 08, 2022
2.450
2.490
2.330
2.350
163,545
-0.15(-6.00%)
Jun 07, 2022
2.180
2.520
2.180
2.500
268,943
+0.29(+13.12%)
Jun 06, 2022
2.300
2.380
2.190
2.210
356,833
-0.09(-3.91%)
Jun 03, 2022
2.330
2.395
2.280
2.300
124,716
-0.04(-1.71%)
Jun 02, 2022
2.340
2.370
2.250
2.340
186,690
+0.03(+1.30%)
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.