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
Shengfeng Development Limited - Class A Ordinary Shares
(NQ:
SFWL
)
2.020
+0.040 (+2.02%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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
1.940
2.030
1.940
1.980
49,243
+0.04(+2.06%)
May 30, 2024
1.960
2.010
1.930
1.940
27,393
+0.01(+0.52%)
May 29, 2024
1.910
1.970
1.910
1.930
18,304
-0.07(-3.50%)
May 28, 2024
2.100
2.100
1.920
2.000
89,999
-0.07(-3.38%)
May 24, 2024
1.900
2.080
1.900
2.070
263,233
+0.13(+6.70%)
May 23, 2024
1.900
1.970
1.868
1.940
26,473
+0.01(+0.52%)
May 22, 2024
1.940
1.970
1.905
1.930
35,875
-0.01(-0.52%)
May 21, 2024
1.930
2.000
1.850
1.940
75,365
-0.02(-1.03%)
May 20, 2024
2.020
2.020
1.934
1.960
50,521
-0.03(-1.50%)
May 17, 2024
1.950
2.050
1.910
1.990
182,143
+0.01(+0.51%)
May 16, 2024
1.960
2.000
1.910
1.980
32,159
+0.02(+1.02%)
May 15, 2024
2.040
2.040
1.930
1.960
41,244
+0.00(+0.00%)
May 14, 2024
1.870
2.030
1.871
1.960
106,849
+0.02(+1.03%)
May 13, 2024
1.890
1.990
1.820
1.940
32,028
+0.01(+0.52%)
May 10, 2024
1.760
2.100
1.750
1.930
560,489
+0.13(+7.22%)
May 09, 2024
1.790
1.850
1.790
1.800
16,881
+0.01(+0.56%)
May 08, 2024
1.900
1.900
1.730
1.790
33,941
-0.10(-5.29%)
May 07, 2024
1.790
1.940
1.750
1.890
184,631
+0.11(+6.18%)
May 06, 2024
1.820
1.840
1.780
1.780
30,970
-0.07(-3.78%)
May 03, 2024
1.800
1.880
1.780
1.850
55,456
+0.07(+3.93%)
May 02, 2024
1.710
1.880
1.710
1.780
131,816
+0.04(+2.30%)
May 01, 2024
1.750
1.820
1.660
1.740
60,475
-0.01(-0.57%)
Apr 30, 2024
1.750
1.780
1.689
1.750
59,830
+0.04(+2.34%)
Apr 29, 2024
1.600
1.820
1.600
1.710
379,054
+0.03(+1.79%)
Apr 26, 2024
1.550
2.180
1.400
1.680
5,199,740
+0.14(+9.09%)
Apr 25, 2024
1.480
1.560
1.430
1.540
73,624
+0.04(+2.67%)
Apr 24, 2024
1.630
1.630
1.380
1.500
209,849
-0.13(-7.98%)
Apr 23, 2024
1.650
1.650
1.590
1.630
54,908
+0.03(+1.87%)
Apr 22, 2024
1.640
1.650
1.530
1.600
238,983
-0.03(-1.84%)
Apr 19, 2024
1.630
1.690
1.590
1.630
107,977
-0.03(-1.81%)
Apr 18, 2024
1.880
1.875
1.580
1.660
458,925
-0.20(-10.75%)
Apr 17, 2024
1.910
2.010
1.790
1.860
242,378
-0.05(-2.62%)
Apr 16, 2024
1.980
2.030
1.850
1.910
328,585
+0.03(+1.60%)
Apr 15, 2024
1.750
2.000
1.750
1.880
233,326
+0.08(+4.44%)
Apr 12, 2024
1.690
2.030
1.676
1.800
634,407
+0.11(+6.51%)
Apr 11, 2024
1.710
1.800
1.660
1.690
137,658
-0.12(-6.63%)
Apr 10, 2024
1.760
1.880
1.700
1.810
123,342
-0.02(-1.09%)
Apr 09, 2024
1.550
1.950
1.550
1.830
1,160,731
+0.30(+19.61%)
Apr 08, 2024
1.930
1.970
1.470
1.530
520,565
-0.40(-20.73%)
Apr 05, 2024
1.740
2.229
1.700
1.930
1,201,101
+0.22(+12.87%)
Apr 04, 2024
1.700
1.760
1.660
1.710
52,619
-0.05(-2.84%)
Apr 03, 2024
1.700
1.770
1.680
1.760
37,716
+0.06(+3.53%)
Apr 02, 2024
1.740
1.788
1.650
1.700
87,752
-0.04(-2.30%)
Apr 01, 2024
1.690
1.750
1.690
1.740
64,728
+0.05(+2.96%)
Mar 28, 2024
1.750
1.780
1.680
1.690
50,871
-0.06(-3.43%)
Mar 27, 2024
1.750
1.770
1.720
1.750
31,697
+0.00(+0.00%)
Mar 26, 2024
1.800
1.810
1.730
1.750
54,828
-0.08(-4.37%)
Mar 25, 2024
1.720
1.890
1.690
1.830
245,313
+0.15(+8.93%)
Mar 22, 2024
1.680
1.720
1.680
1.680
56,353
+0.00(+0.00%)
Mar 21, 2024
1.690
1.720
1.680
1.680
58,664
-0.01(-0.59%)
Mar 20, 2024
1.680
1.740
1.660
1.690
68,484
+0.01(+0.60%)
Mar 19, 2024
1.630
1.750
1.630
1.680
103,179
+0.00(+0.00%)
Mar 18, 2024
1.630
1.720
1.590
1.680
233,254
+0.13(+8.39%)
Mar 15, 2024
1.640
1.810
1.550
1.550
686,777
-0.12(-7.19%)
Mar 14, 2024
1.630
1.700
1.630
1.670
45,426
-0.02(-1.18%)
Mar 13, 2024
1.600
1.700
1.600
1.690
83,194
+0.05(+3.05%)
Mar 12, 2024
1.670
1.690
1.575
1.640
115,229
-0.04(-2.38%)
Mar 11, 2024
1.830
1.830
1.620
1.680
66,775
-0.06(-3.45%)
Mar 08, 2024
1.650
1.780
1.620
1.740
217,051
+0.12(+7.41%)
Mar 07, 2024
1.650
1.680
1.600
1.620
67,222
-0.06(-3.57%)
Mar 06, 2024
1.620
1.680
1.614
1.680
115,356
+0.08(+5.00%)
Mar 05, 2024
1.669
1.669
1.540
1.600
163,984
-0.07(-4.19%)
Mar 04, 2024
1.710
1.740
1.640
1.670
84,104
-0.01(-0.60%)
Mar 01, 2024
1.670
1.750
1.650
1.680
151,646
-0.04(-2.33%)
Feb 29, 2024
1.530
1.810
1.460
1.720
690,480
+0.22(+14.67%)
Feb 28, 2024
1.570
1.600
1.450
1.500
251,250
-0.10(-6.25%)
Feb 27, 2024
1.830
1.840
1.550
1.600
617,877
-0.21(-11.60%)
Feb 26, 2024
1.750
1.810
1.720
1.810
90,421
+0.06(+3.43%)
Feb 23, 2024
1.760
1.790
1.650
1.750
362,564
-0.04(-2.23%)
Feb 22, 2024
1.810
1.870
1.780
1.790
232,643
-0.01(-0.56%)
Feb 21, 2024
1.970
2.010
1.750
1.800
446,373
-0.19(-9.55%)
Feb 20, 2024
1.990
2.070
1.950
1.990
397,051
+0.02(+1.02%)
Feb 16, 2024
1.900
2.010
1.850
1.970
403,148
+0.13(+7.07%)
Feb 15, 2024
1.910
1.950
1.780
1.840
293,188
-0.11(-5.64%)
Feb 14, 2024
1.930
2.120
1.820
1.950
1,190,424
+0.03(+1.56%)
Feb 13, 2024
1.980
1.980
1.880
1.920
133,474
-0.06(-3.03%)
Feb 12, 2024
1.920
2.190
1.900
1.980
305,563
+0.06(+3.13%)
Feb 09, 2024
1.910
1.950
1.810
1.920
202,089
-0.03(-1.54%)
Feb 08, 2024
1.890
2.030
1.820
1.950
440,165
+0.07(+3.72%)
Feb 07, 2024
1.780
1.940
1.720
1.880
1,042,084
+0.18(+10.59%)
Feb 06, 2024
1.750
1.750
1.610
1.700
91,911
+0.03(+1.80%)
Feb 05, 2024
1.570
1.729
1.540
1.670
244,544
+0.07(+4.37%)
Feb 02, 2024
1.600
1.640
1.570
1.600
286,089
-0.01(-0.62%)
Feb 01, 2024
1.580
1.640
1.580
1.610
141,118
+0.03(+1.90%)
Jan 31, 2024
1.810
1.810
1.570
1.580
352,556
-0.14(-8.14%)
Jan 30, 2024
1.770
1.785
1.700
1.720
201,584
-0.08(-4.44%)
Jan 29, 2024
1.800
1.860
1.770
1.800
133,392
-0.01(-0.55%)
Jan 26, 2024
1.790
1.870
1.740
1.810
150,056
-0.02(-1.09%)
Jan 25, 2024
1.860
1.910
1.690
1.830
325,287
-0.08(-4.19%)
Jan 24, 2024
1.900
1.964
1.870
1.910
398,481
+0.02(+1.06%)
Jan 23, 2024
1.810
1.940
1.810
1.890
231,525
+0.05(+2.72%)
Jan 22, 2024
1.850
1.970
1.820
1.840
325,371
-0.05(-2.65%)
Jan 19, 2024
1.890
1.940
1.820
1.890
288,947
-0.06(-3.08%)
Jan 18, 2024
1.930
2.030
1.920
1.950
182,789
-0.01(-0.51%)
Jan 17, 2024
2.040
2.070
1.890
1.960
371,233
-0.15(-7.11%)
Jan 16, 2024
2.160
2.200
2.030
2.110
380,229
-0.08(-3.65%)
Jan 12, 2024
2.260
2.260
2.150
2.190
441,754
-0.01(-0.45%)
Jan 11, 2024
2.240
2.283
2.170
2.200
547,516
-0.03(-1.35%)
Jan 10, 2024
2.350
2.450
2.190
2.230
767,163
-0.13(-5.51%)
Jan 09, 2024
2.420
2.930
2.320
2.360
1,972,756
-0.10(-4.07%)
Jan 08, 2024
2.280
2.460
2.234
2.460
775,050
+0.27(+12.33%)
Jan 05, 2024
2.940
2.990
2.140
2.190
2,344,697
-0.71(-24.48%)
Jan 04, 2024
2.500
3.820
2.490
2.900
4,379,429
+0.36(+14.17%)
Jan 03, 2024
2.680
2.810
2.420
2.540
1,461,436
-0.12(-4.51%)
Jan 02, 2024
2.910
2.910
2.660
2.660
661,187
-0.28(-9.52%)
Dec 29, 2023
2.900
2.995
2.750
2.940
1,193,647
+0.18(+6.52%)
Dec 28, 2023
2.960
3.090
2.600
2.760
1,348,414
-0.28(-9.21%)
Dec 27, 2023
3.540
3.750
2.980
3.040
2,524,020
-0.46(-13.14%)
Dec 26, 2023
3.370
3.700
3.190
3.500
1,389,947
+0.21(+6.38%)
Dec 22, 2023
3.350
4.670
3.100
3.290
7,168,448
-0.03(-0.90%)
Dec 21, 2023
4.500
5.100
2.450
3.320
10,505,772
-0.31(-8.54%)
Dec 20, 2023
2.800
4.120
2.400
3.630
2,520,021
+0.35(+10.67%)
Dec 19, 2023
5.150
5.430
2.240
3.280
6,494,632
-1.51(-31.52%)
Dec 18, 2023
10.91
10.93
3.550
4.790
1,556,633
-5.13(-51.71%)
Dec 15, 2023
12.05
13.01
9.140
9.920
262,198
-2.78(-21.89%)
Dec 14, 2023
13.86
14.00
12.23
12.70
122,795
-1.31(-9.35%)
Dec 13, 2023
14.48
15.10
13.60
14.01
96,276
-0.50(-3.45%)
Dec 12, 2023
14.87
15.45
14.28
14.51
193,235
-0.35(-2.36%)
Dec 11, 2023
15.00
15.94
14.30
14.86
172,140
-0.29(-1.91%)
Dec 08, 2023
15.11
15.90
14.79
15.15
240,928
+0.12(+0.80%)
Dec 07, 2023
13.48
15.75
13.21
15.03
234,671
+1.88(+14.30%)
Dec 06, 2023
13.02
13.24
12.88
13.15
103,588
+0.14(+1.08%)
Dec 05, 2023
13.00
13.76
12.95
13.01
196,340
-0.07(-0.54%)
Dec 04, 2023
14.12
14.12
12.76
13.08
169,185
-0.86(-6.17%)
Dec 01, 2023
13.17
14.28
13.06
13.94
116,486
+0.61(+4.58%)
Nov 30, 2023
14.64
14.64
13.33
13.33
43,587
-1.60(-10.72%)
Nov 29, 2023
14.21
15.09
13.10
14.93
170,632
+1.39(+10.27%)
Nov 28, 2023
13.35
14.29
13.03
13.54
162,962
+0.35(+2.65%)
Nov 27, 2023
12.87
13.40
12.23
13.19
29,606
+0.66(+5.27%)
Nov 24, 2023
12.27
13.20
12.27
12.53
108,454
-0.25(-1.96%)
Nov 22, 2023
13.22
13.50
11.60
12.78
143,575
-0.56(-4.20%)
Nov 21, 2023
11.39
13.34
11.39
13.34
122,059
+1.82(+15.80%)
Nov 20, 2023
11.38
11.90
11.24
11.52
53,507
+0.29(+2.58%)
Nov 17, 2023
11.03
11.43
10.92
11.23
111,331
+0.21(+1.91%)
Nov 16, 2023
11.37
11.69
10.77
11.02
37,482
-0.33(-2.91%)
Nov 15, 2023
11.36
12.49
10.66
11.35
302,725
-0.12(-1.05%)
Nov 14, 2023
10.14
11.55
10.01
11.47
121,822
+1.31(+12.89%)
Nov 13, 2023
9.350
10.58
9.350
10.16
202,443
+0.84(+9.01%)
Nov 10, 2023
11.39
12.20
8.900
9.320
609,529
-2.32(-19.93%)
Nov 09, 2023
11.30
11.90
11.30
11.64
394,438
+0.24(+2.11%)
Nov 08, 2023
11.68
11.89
11.20
11.40
399,835
-0.26(-2.23%)
Nov 07, 2023
11.75
12.16
11.45
11.66
307,927
-0.26(-2.18%)
Nov 06, 2023
12.49
12.65
11.51
11.92
299,511
-0.60(-4.79%)
Nov 03, 2023
11.83
13.65
11.55
12.52
317,494
+0.74(+6.28%)
Nov 02, 2023
11.32
11.93
11.00
11.78
258,705
+0.51(+4.57%)
Nov 01, 2023
11.32
12.67
11.17
11.27
270,687
-0.26(-2.30%)
Oct 31, 2023
12.26
12.30
11.36
11.53
46,541
-0.80(-6.49%)
Oct 30, 2023
13.25
13.25
12.22
12.33
15,290
-0.54(-4.20%)
Oct 27, 2023
12.70
13.50
12.26
12.87
38,369
+0.18(+1.42%)
Oct 26, 2023
12.03
12.85
11.70
12.69
39,128
+0.50(+4.10%)
Oct 25, 2023
11.84
12.46
11.38
12.19
54,307
+0.19(+1.58%)
Oct 24, 2023
11.50
12.30
11.25
12.00
64,859
+0.50(+4.35%)
Oct 23, 2023
12.17
12.49
11.25
11.50
79,053
-0.58(-4.80%)
Oct 20, 2023
12.20
13.26
11.80
12.08
143,176
+0.25(+2.11%)
Oct 19, 2023
13.75
14.28
11.68
11.83
195,530
-1.85(-13.52%)
Oct 18, 2023
16.79
17.51
13.30
13.68
124,453
-3.11(-18.52%)
Oct 17, 2023
14.55
17.00
14.55
16.79
98,301
+1.85(+12.38%)
Oct 16, 2023
15.76
15.87
14.21
14.94
66,185
-0.22(-1.45%)
Oct 13, 2023
13.91
15.25
13.40
15.16
111,392
+1.43(+10.42%)
Oct 12, 2023
10.63
16.30
10.63
13.73
676,506
+3.17(+30.02%)
Oct 11, 2023
11.00
11.20
10.55
10.56
50,438
-0.48(-4.35%)
Oct 10, 2023
12.09
12.36
11.00
11.04
33,768
-0.61(-5.24%)
Oct 09, 2023
10.83
12.15
10.61
11.65
78,053
+0.83(+7.67%)
Oct 06, 2023
10.50
11.35
10.50
10.82
133,213
+0.31(+2.95%)
Oct 05, 2023
11.43
11.95
10.50
10.51
103,089
-1.27(-10.78%)
Oct 04, 2023
10.35
12.96
9.620
11.78
364,357
+1.43(+13.82%)
Oct 03, 2023
10.81
11.30
10.20
10.35
49,086
-0.49(-4.52%)
Oct 02, 2023
11.95
12.24
10.68
10.84
217,537
-1.06(-8.91%)
Sep 29, 2023
12.83
13.32
11.57
11.90
139,338
-1.10(-8.46%)
Sep 28, 2023
12.08
15.55
11.80
13.00
565,216
+0.81(+6.64%)
Sep 27, 2023
13.10
13.55
11.82
12.19
97,690
-1.06(-8.00%)
Sep 26, 2023
13.63
13.80
12.76
13.25
28,014
-0.33(-2.43%)
Sep 25, 2023
13.27
13.58
13.09
13.58
56,160
+1.03(+8.21%)
Sep 22, 2023
12.36
13.50
11.82
12.55
108,182
+1.03(+8.94%)
Sep 21, 2023
11.51
12.10
11.43
11.52
86,881
-0.01(-0.09%)
Sep 20, 2023
11.94
12.31
11.50
11.53
110,884
-0.41(-3.43%)
Sep 19, 2023
13.51
13.81
11.64
11.94
252,334
-1.79(-13.04%)
Sep 18, 2023
13.43
14.25
12.08
13.73
129,138
-0.62(-4.32%)
Sep 15, 2023
12.79
14.46
12.76
14.35
326,765
+1.39(+10.73%)
Sep 14, 2023
11.67
13.32
11.06
12.96
271,301
+0.93(+7.73%)
Sep 13, 2023
12.08
13.31
10.75
12.03
362,426
+0.01(+0.08%)
Sep 12, 2023
9.200
17.60
9.180
12.02
2,739,860
+2.71(+29.11%)
Sep 11, 2023
8.780
9.310
86,455
+0.05(+0.59%)
Sep 06, 2023
9.255
0
+0.75(+8.75%)
Sep 05, 2023
6.530
8.700
6.530
8.510
437,479
+1.95(+29.73%)
Sep 01, 2023
6.500
7.187
6.500
6.560
193,690
+0.43(+7.01%)
Aug 31, 2023
5.770
6.160
5.619
6.130
163,213
+0.36(+6.24%)
Aug 30, 2023
5.370
6.200
5.370
5.770
232,577
+0.23(+4.15%)
Aug 29, 2023
5.020
5.649
5.020
5.540
193,035
+0.44(+8.63%)
Aug 28, 2023
5.300
5.560
5.000
5.100
165,011
-0.27(-5.03%)
Aug 25, 2023
5.560
5.690
5.200
5.370
212,512
-0.17(-3.07%)
Aug 24, 2023
5.440
5.720
5.440
5.540
30,344
-0.16(-2.81%)
Aug 23, 2023
5.560
5.805
5.470
5.700
114,579
+0.08(+1.42%)
Aug 22, 2023
5.840
5.840
5.550
5.620
9,131
+0.08(+1.44%)
Aug 21, 2023
5.750
5.770
5.361
5.540
50,513
-0.21(-3.65%)
Aug 18, 2023
5.700
6.000
5.550
5.750
112,146
+0.05(+0.88%)
Aug 17, 2023
5.760
5.881
5.626
5.700
201,809
-0.04(-0.70%)
Aug 16, 2023
5.830
6.148
5.680
5.740
214,026
-0.24(-4.01%)
Aug 15, 2023
6.240
6.240
5.530
5.980
232,366
-0.26(-4.17%)
Aug 14, 2023
4.710
6.480
4.530
6.240
429,640
+1.47(+30.82%)
Aug 11, 2023
4.970
5.240
4.690
4.770
18,451
-0.08(-1.65%)
Aug 10, 2023
5.160
5.200
4.600
4.850
129,055
-0.43(-8.14%)
Aug 09, 2023
5.330
5.625
5.119
5.280
90,993
-0.18(-3.30%)
Aug 08, 2023
5.480
5.730
5.350
5.460
54,390
-0.15(-2.67%)
Aug 07, 2023
5.990
6.000
5.319
5.610
245,250
-0.25(-4.27%)
Aug 04, 2023
5.840
5.982
5.740
5.860
206,709
+0.08(+1.38%)
Aug 03, 2023
5.930
6.100
5.705
5.780
286,361
-0.22(-3.67%)
Aug 02, 2023
5.640
6.200
5.640
6.000
338,864
+0.27(+4.71%)
Aug 01, 2023
5.725
5.900
5.650
5.730
205,454
+0.03(+0.53%)
Jul 31, 2023
5.880
5.900
5.600
5.700
267,892
-0.33(-5.47%)
Jul 28, 2023
5.940
6.100
5.910
6.030
211,875
+0.00(+0.00%)
Jul 27, 2023
6.150
6.376
5.700
6.030
462,287
-0.27(-4.29%)
Jul 26, 2023
5.960
6.753
5.800
6.300
289,876
+0.22(+3.62%)
Jul 25, 2023
5.090
6.860
5.090
6.080
955,831
+0.89(+17.15%)
Jul 24, 2023
5.150
5.460
5.000
5.190
65,903
+0.15(+2.98%)
Jul 21, 2023
5.600
5.850
4.920
5.040
196,917
-0.59(-10.48%)
Jul 20, 2023
5.790
6.000
5.600
5.630
115,485
-0.16(-2.76%)
Jul 19, 2023
6.070
6.500
5.680
5.790
213,417
-0.66(-10.23%)
Jul 18, 2023
6.210
6.527
4.840
6.450
422,770
+0.18(+2.87%)
Jul 17, 2023
6.530
6.570
6.000
6.270
82,555
-0.25(-3.83%)
Jul 14, 2023
6.090
7.400
5.900
6.520
352,963
+0.76(+13.19%)
Jul 13, 2023
7.230
7.450
5.200
5.760
194,168
-1.24(-17.71%)
Jul 12, 2023
9.030
9.030
6.809
7.000
530,996
-2.15(-23.50%)
Jul 11, 2023
9.220
9.220
8.822
9.150
24,810
+0.15(+1.67%)
Jul 10, 2023
10.00
10.00
8.500
9.000
139,418
-1.11(-10.98%)
Jul 07, 2023
9.670
10.11
9.500
10.11
101,968
+0.42(+4.33%)
Jul 06, 2023
10.05
10.05
9.580
9.690
35,042
+0.07(+0.73%)
Jul 05, 2023
8.900
10.68
8.800
9.620
199,361
+0.76(+8.58%)
Jul 03, 2023
9.570
9.570
8.600
8.860
42,068
-0.31(-3.38%)
Jun 30, 2023
9.150
9.675
8.500
9.170
93,862
+0.67(+7.88%)
Jun 29, 2023
8.450
8.829
8.400
8.500
43,651
+0.10(+1.19%)
Jun 28, 2023
9.140
10.45
8.260
8.400
238,077
-0.99(-10.54%)
Jun 27, 2023
9.350
10.30
9.180
9.390
134,686
-0.60(-6.01%)
Jun 26, 2023
7.460
11.80
7.460
9.990
2,181,844
+2.66(+36.29%)
Jun 23, 2023
6.880
7.420
6.880
7.330
8,925
+0.00(+0.00%)
Jun 22, 2023
7.310
7.520
6.995
7.330
197,218
-0.17(-2.27%)
Jun 21, 2023
7.070
7.860
7.070
7.500
48,333
+0.32(+4.46%)
Jun 20, 2023
7.710
8.050
6.970
7.180
179,303
-0.49(-6.39%)
Jun 16, 2023
7.900
7.910
7.500
7.670
49,778
-0.23(-2.91%)
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.