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
Strata Skin Scien
(NQ:
SSKN
)
0.3920
UNCHANGED
Streaming Delayed Price
Updated: 3:54 PM EDT, May 28, 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 28, 2021
1.400
1.430
1.360
1.400
98,318
+0.01(+0.72%)
May 27, 2021
1.400
1.440
1.360
1.390
184,552
-0.01(-0.71%)
May 26, 2021
1.369
1.410
1.369
1.400
26,657
+0.01(+0.72%)
May 25, 2021
1.410
1.420
1.380
1.390
29,308
-0.03(-2.11%)
May 24, 2021
1.430
1.430
1.400
1.420
14,699
+0.01(+0.71%)
May 21, 2021
1.410
1.430
1.400
1.410
32,846
+0.03(+2.17%)
May 20, 2021
1.390
1.420
1.370
1.380
33,952
-0.05(-3.49%)
May 19, 2021
1.432
1.440
1.357
1.430
27,957
-0.03(-2.06%)
May 18, 2021
1.420
1.490
1.401
1.460
66,566
+0.03(+2.10%)
May 17, 2021
1.380
1.450
1.360
1.430
99,823
+0.08(+5.93%)
May 14, 2021
1.490
1.490
1.350
1.350
202,232
-0.13(-8.78%)
May 13, 2021
1.510
1.520
1.480
1.480
64,650
-0.03(-1.99%)
May 12, 2021
1.490
1.530
1.480
1.510
48,515
+0.02(+1.34%)
May 11, 2021
1.520
1.540
1.480
1.490
54,027
-0.06(-3.87%)
May 10, 2021
1.600
1.625
1.530
1.550
150,151
-0.06(-3.73%)
May 07, 2021
1.640
1.660
1.600
1.610
78,679
-0.02(-1.23%)
May 06, 2021
1.630
1.650
1.620
1.630
31,378
+0.00(+0.00%)
May 05, 2021
1.650
1.660
1.620
1.630
21,500
-0.02(-1.21%)
May 04, 2021
1.650
1.680
1.620
1.650
45,521
+0.00(+0.00%)
May 03, 2021
1.630
1.700
1.620
1.650
40,681
+0.00(+0.00%)
Apr 30, 2021
1.700
1.726
1.650
1.650
83,700
-0.05(-2.94%)
Apr 29, 2021
1.720
1.720
1.700
1.700
16,836
-0.02(-1.16%)
Apr 28, 2021
1.700
1.740
1.670
1.720
34,742
+0.03(+1.78%)
Apr 27, 2021
1.760
1.760
1.690
1.690
38,015
-0.05(-2.87%)
Apr 26, 2021
1.750
1.770
1.730
1.740
52,459
-0.01(-0.57%)
Apr 23, 2021
1.770
1.790
1.749
1.750
35,800
+0.01(+0.57%)
Apr 22, 2021
1.770
1.800
1.737
1.740
53,817
-0.02(-1.14%)
Apr 21, 2021
1.680
1.800
1.673
1.760
227,588
+0.05(+2.92%)
Apr 20, 2021
1.700
1.720
1.680
1.710
219,432
-0.01(-0.58%)
Apr 19, 2021
1.720
1.730
1.670
1.720
214,784
+0.00(+0.00%)
Apr 16, 2021
1.720
1.740
1.670
1.720
788,600
-0.03(-1.71%)
Apr 15, 2021
1.720
1.750
1.700
1.750
407,636
+0.04(+2.34%)
Apr 14, 2021
1.710
1.720
1.670
1.710
198,581
+0.02(+1.18%)
Apr 13, 2021
1.640
1.710
1.620
1.690
218,515
+0.03(+1.81%)
Apr 12, 2021
1.620
1.660
1.610
1.660
101,378
+0.04(+2.47%)
Apr 09, 2021
1.660
1.670
1.600
1.620
97,100
-0.03(-1.82%)
Apr 08, 2021
1.640
1.680
1.570
1.650
349,946
+0.01(+0.61%)
Apr 07, 2021
1.700
1.700
1.620
1.640
89,195
-0.06(-3.53%)
Apr 06, 2021
1.710
1.790
1.680
1.700
166,585
+0.00(+0.00%)
Apr 05, 2021
1.633
1.750
1.633
1.700
182,682
+0.02(+1.19%)
Apr 01, 2021
1.670
1.720
1.645
1.680
143,200
+0.01(+0.60%)
Mar 31, 2021
1.660
1.690
1.620
1.670
104,644
-0.01(-0.60%)
Mar 30, 2021
1.630
1.710
1.620
1.680
218,410
+0.06(+3.70%)
Mar 29, 2021
1.670
1.690
1.610
1.620
152,913
-0.07(-4.14%)
Mar 26, 2021
1.770
1.770
1.650
1.690
107,900
-0.08(-4.52%)
Mar 25, 2021
1.610
1.790
1.600
1.770
591,918
+0.09(+5.36%)
Mar 24, 2021
1.670
1.750
1.650
1.680
374,731
+0.01(+0.60%)
Mar 23, 2021
1.790
1.790
1.660
1.670
418,120
-0.12(-6.70%)
Mar 22, 2021
1.820
1.850
1.750
1.790
246,010
-0.04(-2.19%)
Mar 19, 2021
1.770
1.830
1.680
1.830
429,000
+0.06(+3.39%)
Mar 18, 2021
1.930
1.960
1.750
1.770
1,074,651
-0.16(-8.29%)
Mar 17, 2021
2.350
2.840
1.850
1.930
19,759,200
+0.04(+2.12%)
Mar 16, 2021
2.020
2.020
1.850
1.890
198,536
-0.11(-5.50%)
Mar 15, 2021
1.900
2.040
1.900
2.000
205,191
+0.10(+5.26%)
Mar 12, 2021
1.840
1.920
1.805
1.900
140,000
+0.05(+2.70%)
Mar 11, 2021
1.750
1.860
1.750
1.850
121,174
+0.10(+5.71%)
Mar 10, 2021
1.710
1.780
1.670
1.750
120,981
+0.05(+2.94%)
Mar 09, 2021
1.630
1.720
1.620
1.700
143,247
+0.04(+2.41%)
Mar 08, 2021
1.700
1.700
1.600
1.660
98,766
-0.04(-2.35%)
Mar 05, 2021
1.540
1.730
1.510
1.700
281,300
+0.04(+2.41%)
Mar 04, 2021
1.650
1.730
1.530
1.660
353,486
-0.07(-4.05%)
Mar 03, 2021
1.890
1.960
1.710
1.730
652,333
-0.23(-11.73%)
Mar 02, 2021
2.160
2.280
1.860
1.960
7,482,642
+0.23(+13.29%)
Mar 01, 2021
1.830
1.900
1.700
1.730
423,394
-0.10(-5.46%)
Feb 26, 2021
1.860
1.960
1.780
1.830
62,600
-0.02(-1.08%)
Feb 25, 2021
1.980
1.990
1.840
1.850
91,641
-0.12(-6.09%)
Feb 24, 2021
1.920
2.040
1.920
1.970
109,859
+0.05(+2.60%)
Feb 23, 2021
2.070
2.180
1.580
1.920
302,234
-0.20(-9.43%)
Feb 22, 2021
2.240
2.290
2.080
2.120
153,147
-0.17(-7.42%)
Feb 19, 2021
2.380
2.425
2.250
2.290
72,500
-0.07(-2.97%)
Feb 18, 2021
2.450
2.520
2.340
2.360
373,133
+0.16(+7.27%)
Feb 17, 2021
2.370
2.380
2.150
2.200
222,094
-0.20(-8.33%)
Feb 16, 2021
2.450
2.740
2.360
2.400
678,803
+0.24(+11.11%)
Feb 12, 2021
2.300
2.300
2.050
2.160
347,800
+0.00(+0.00%)
Feb 11, 2021
1.990
2.230
1.950
2.160
658,278
+0.21(+10.77%)
Feb 10, 2021
1.860
1.980
1.860
1.950
106,955
+0.05(+2.63%)
Feb 09, 2021
1.890
1.940
1.860
1.900
69,803
+0.00(+0.00%)
Feb 08, 2021
1.920
1.950
1.800
1.900
201,505
-0.02(-1.04%)
Feb 05, 2021
1.970
2.000
1.790
1.920
86,900
+0.02(+1.05%)
Feb 04, 2021
1.900
1.940
1.840
1.900
179,746
+0.05(+2.70%)
Feb 03, 2021
1.760
1.900
1.750
1.850
93,627
+0.10(+5.71%)
Feb 02, 2021
1.740
1.790
1.720
1.750
13,150
-0.02(-1.13%)
Feb 01, 2021
1.750
1.830
1.690
1.770
80,120
+0.02(+1.14%)
Jan 29, 2021
1.775
1.775
1.690
1.750
40,000
-0.01(-0.57%)
Jan 28, 2021
1.640
1.824
1.600
1.760
173,771
+0.16(+10.00%)
Jan 27, 2021
1.750
1.760
1.600
1.600
167,619
-0.18(-10.11%)
Jan 26, 2021
1.860
1.860
1.700
1.780
118,352
-0.08(-4.30%)
Jan 25, 2021
1.940
1.950
1.840
1.860
41,822
-0.04(-2.34%)
Jan 22, 2021
1.860
1.930
1.800
1.905
68,400
+0.05(+2.95%)
Jan 21, 2021
2.050
2.050
1.850
1.850
92,212
-0.21(-10.19%)
Jan 20, 2021
1.980
2.090
1.856
2.060
233,655
-0.02(-0.96%)
Jan 19, 2021
1.720
2.280
1.720
2.080
431,969
+0.40(+23.44%)
Jan 15, 2021
1.670
1.710
1.640
1.685
133,600
+0.05(+2.74%)
Jan 14, 2021
1.570
1.670
1.540
1.640
112,324
+0.08(+5.13%)
Jan 13, 2021
1.580
1.590
1.470
1.560
102,403
+0.03(+1.96%)
Jan 12, 2021
1.500
1.588
1.500
1.530
196,480
+0.03(+2.00%)
Jan 11, 2021
1.460
1.570
1.430
1.500
62,610
+0.01(+0.67%)
Jan 08, 2021
1.470
1.530
1.470
1.490
78,300
+0.02(+1.36%)
Jan 07, 2021
1.440
1.480
1.440
1.470
44,753
+0.06(+4.26%)
Jan 06, 2021
1.450
1.500
1.410
1.410
490,137
-0.05(-3.42%)
Jan 05, 2021
1.440
1.490
1.440
1.460
49,151
-0.01(-0.68%)
Jan 04, 2021
1.540
1.540
1.340
1.470
58,381
-0.03(-2.00%)
Dec 31, 2020
1.500
1.500
1.500
68,996
+0.00(+0.00%)
Dec 30, 2020
1.520
1.580
1.500
1.500
68,996
-0.02(-1.32%)
Dec 29, 2020
1.570
1.600
1.520
1.520
20,850
-0.05(-3.18%)
Dec 28, 2020
1.490
1.580
1.480
1.570
74,419
+0.10(+6.80%)
Dec 24, 2020
1.450
1.510
1.420
1.470
51,500
+0.05(+3.52%)
Dec 23, 2020
1.400
1.500
1.400
1.420
112,718
+0.04(+2.90%)
Dec 22, 2020
1.510
1.510
1.320
1.380
72,526
-0.09(-6.12%)
Dec 21, 2020
1.450
1.570
1.449
1.470
51,068
-0.01(-0.68%)
Dec 18, 2020
1.560
1.619
1.480
1.480
52,100
-0.10(-6.33%)
Dec 17, 2020
1.560
1.620
1.508
1.580
37,631
+0.04(+2.60%)
Dec 16, 2020
1.580
1.580
1.480
1.540
39,701
-0.04(-2.53%)
Dec 15, 2020
1.600
1.620
1.550
1.580
36,580
-0.04(-2.47%)
Dec 14, 2020
1.640
1.650
1.590
1.620
27,975
-0.02(-1.22%)
Dec 11, 2020
1.590
1.650
1.590
1.640
45,100
+0.05(+3.14%)
Dec 10, 2020
1.550
1.600
1.550
1.590
41,903
+0.00(+0.00%)
Dec 09, 2020
1.660
1.680
1.480
1.590
66,165
-0.09(-5.36%)
Dec 08, 2020
1.620
1.700
1.620
1.680
47,058
-0.02(-1.18%)
Dec 07, 2020
1.680
1.700
1.605
1.700
27,166
+0.02(+1.19%)
Dec 04, 2020
1.640
1.740
1.610
1.680
50,200
+0.04(+2.44%)
Dec 03, 2020
1.630
1.660
1.560
1.640
35,394
+0.02(+1.23%)
Dec 02, 2020
1.620
1.643
1.576
1.620
75,506
-0.01(-0.61%)
Dec 01, 2020
1.680
1.680
1.550
1.630
25,471
+0.01(+0.62%)
Nov 30, 2020
1.650
1.700
1.520
1.620
53,792
-0.04(-2.41%)
Nov 27, 2020
1.700
1.740
1.600
1.660
46,800
-0.02(-1.19%)
Nov 25, 2020
1.560
1.700
1.560
1.680
84,500
+0.12(+7.69%)
Nov 24, 2020
1.470
1.641
1.455
1.560
99,528
+0.07(+4.83%)
Nov 23, 2020
1.470
1.500
1.440
1.488
46,268
+0.02(+1.23%)
Nov 20, 2020
1.550
1.550
1.460
1.470
17,300
-0.05(-3.29%)
Nov 19, 2020
1.600
1.600
1.500
1.520
25,885
-0.05(-3.18%)
Nov 18, 2020
1.430
1.580
1.430
1.570
28,357
+0.13(+9.03%)
Nov 17, 2020
1.430
1.500
1.420
1.440
14,671
+0.00(+0.00%)
Nov 16, 2020
1.470
1.580
1.420
1.440
132,332
-0.03(-2.04%)
Nov 13, 2020
1.300
1.470
1.300
1.470
56,400
+0.08(+5.76%)
Nov 12, 2020
1.380
1.410
1.312
1.390
50,020
+0.01(+0.72%)
Nov 11, 2020
1.280
1.380
1.200
1.380
83,952
+0.12(+9.52%)
Nov 10, 2020
1.250
1.330
1.180
1.260
38,305
+0.00(+0.00%)
Nov 09, 2020
1.330
1.360
1.170
1.260
42,057
-0.03(-2.33%)
Nov 06, 2020
1.260
1.290
1.230
1.290
21,300
+0.00(+0.00%)
Nov 05, 2020
1.270
1.310
1.270
1.290
3,833
+0.00(+0.00%)
Nov 04, 2020
1.360
1.370
1.270
1.290
41,301
-0.04(-3.01%)
Nov 03, 2020
1.380
1.390
1.260
1.330
52,633
+0.10(+8.13%)
Nov 02, 2020
1.350
1.380
1.230
1.230
14,142
-0.02(-1.60%)
Oct 30, 2020
1.250
1.267
1.250
1.250
6,700
-0.00(-0.01%)
Oct 29, 2020
1.253
1.270
1.250
1.250
8,684
-0.04(-3.09%)
Oct 28, 2020
1.340
1.365
1.218
1.290
27,851
-0.08(-5.84%)
Oct 27, 2020
1.400
1.415
1.370
1.370
12,254
+0.02(+1.48%)
Oct 26, 2020
1.400
1.407
1.345
1.350
21,934
-0.05(-3.57%)
Oct 23, 2020
1.270
1.410
1.270
1.400
56,300
+0.12(+9.37%)
Oct 22, 2020
1.260
1.340
1.260
1.280
14,558
+0.02(+1.59%)
Oct 21, 2020
1.290
1.290
1.210
1.260
14,459
-0.03(-2.33%)
Oct 20, 2020
1.260
1.300
1.256
1.290
32,414
+0.02(+1.57%)
Oct 19, 2020
1.240
1.280
1.230
1.270
30,810
+0.04(+3.25%)
Oct 16, 2020
1.230
1.240
1.220
1.230
4,900
+0.00(+0.00%)
Oct 15, 2020
1.260
1.310
1.230
1.230
22,622
-0.07(-5.38%)
Oct 14, 2020
1.330
1.350
1.279
1.300
18,151
-0.03(-2.26%)
Oct 13, 2020
1.365
1.365
1.330
1.330
9,137
-0.02(-1.36%)
Oct 12, 2020
1.400
1.400
1.340
1.348
13,162
-0.06(-4.38%)
Oct 09, 2020
1.430
1.450
1.400
1.410
23,600
-0.03(-2.08%)
Oct 08, 2020
1.440
1.440
1.400
1.440
10,806
-0.01(-0.69%)
Oct 07, 2020
1.440
1.450
1.391
1.450
8,319
+0.05(+3.57%)
Oct 06, 2020
1.370
1.460
1.370
1.400
50,154
+0.02(+1.45%)
Oct 05, 2020
1.290
1.420
1.260
1.380
48,783
+0.06(+4.55%)
Oct 02, 2020
1.310
1.330
1.270
1.320
15,600
+0.01(+0.76%)
Oct 01, 2020
1.330
1.340
1.280
1.310
36,143
-0.04(-2.96%)
Sep 30, 2020
1.380
1.420
1.320
1.350
26,241
-0.02(-1.46%)
Sep 29, 2020
1.347
1.450
1.347
1.370
20,835
-0.07(-4.86%)
Sep 28, 2020
1.420
1.440
1.380
1.440
8,709
+0.03(+2.13%)
Sep 25, 2020
1.380
1.460
1.380
1.410
22,300
+0.01(+1.08%)
Sep 24, 2020
1.420
1.450
1.330
1.395
7,064
-0.03(-2.45%)
Sep 23, 2020
1.460
1.460
1.370
1.430
19,783
-0.03(-2.05%)
Sep 22, 2020
1.480
1.500
1.400
1.460
9,965
+0.02(+1.39%)
Sep 21, 2020
1.350
1.460
1.350
1.440
29,562
+0.05(+3.60%)
Sep 18, 2020
1.440
1.460
1.380
1.390
47,900
-0.03(-2.11%)
Sep 17, 2020
1.400
1.440
1.390
1.420
16,218
+0.02(+1.43%)
Sep 16, 2020
1.420
1.450
1.400
1.400
24,908
-0.06(-4.11%)
Sep 15, 2020
1.360
1.480
1.360
1.460
21,674
+0.08(+5.80%)
Sep 14, 2020
1.500
1.500
1.350
1.380
50,156
-0.07(-4.83%)
Sep 11, 2020
1.440
1.550
1.410
1.450
16,500
+0.01(+0.69%)
Sep 10, 2020
1.570
1.570
1.420
1.440
24,466
-0.07(-4.64%)
Sep 09, 2020
1.400
1.610
1.330
1.510
106,478
+0.13(+9.42%)
Sep 08, 2020
1.360
1.450
1.326
1.380
33,765
+0.00(+0.01%)
Sep 04, 2020
1.470
1.470
1.320
1.380
57,600
-0.09(-6.13%)
Sep 03, 2020
1.470
1.504
1.470
1.470
25,983
-0.02(-1.34%)
Sep 02, 2020
1.480
1.510
1.470
1.490
21,457
-0.02(-1.32%)
Sep 01, 2020
1.510
1.580
1.480
1.510
41,403
-0.03(-1.95%)
Aug 31, 2020
1.550
1.560
1.400
1.540
81,505
-0.02(-1.28%)
Aug 28, 2020
1.560
1.610
1.520
1.560
19,300
-0.05(-3.11%)
Aug 27, 2020
1.540
1.620
1.500
1.610
42,278
+0.05(+3.21%)
Aug 26, 2020
1.580
1.600
1.540
1.560
35,917
-0.06(-3.70%)
Aug 25, 2020
1.610
1.620
1.560
1.620
43,627
-0.02(-1.22%)
Aug 24, 2020
1.650
1.683
1.550
1.640
46,125
-0.01(-0.61%)
Aug 21, 2020
1.730
1.730
1.580
1.650
47,700
-0.09(-5.17%)
Aug 20, 2020
1.800
1.800
1.707
1.740
29,604
-0.03(-1.69%)
Aug 19, 2020
1.820
1.820
1.740
1.770
224,766
+0.01(+0.57%)
Aug 18, 2020
1.710
1.780
1.700
1.760
188,511
+0.18(+11.39%)
Aug 17, 2020
1.620
1.680
1.510
1.580
152,893
-0.06(-3.95%)
Aug 14, 2020
1.680
1.680
1.500
1.645
174,100
+0.02(+0.92%)
Aug 13, 2020
1.790
1.800
1.560
1.630
740,281
+0.04(+2.52%)
Aug 12, 2020
1.220
1.620
1.200
1.590
325,235
+0.37(+30.33%)
Aug 11, 2020
1.170
1.299
1.170
1.220
97,859
-0.08(-6.15%)
Aug 10, 2020
1.290
1.340
1.250
1.300
34,544
+0.02(+1.56%)
Aug 07, 2020
1.350
1.420
1.270
1.280
52,400
-0.05(-4.00%)
Aug 06, 2020
1.220
1.370
1.190
1.333
189,914
+0.11(+8.85%)
Aug 05, 2020
1.244
1.250
1.210
1.225
22,379
+0.01(+0.41%)
Aug 04, 2020
1.220
1.300
1.210
1.220
56,220
+0.00(+0.00%)
Aug 03, 2020
1.210
1.250
1.200
1.220
33,968
+0.01(+0.83%)
Jul 31, 2020
1.240
1.340
1.210
1.210
33,300
-0.05(-3.97%)
Jul 30, 2020
1.290
1.300
1.220
1.260
51,544
-0.04(-3.08%)
Jul 29, 2020
1.210
1.300
1.161
1.300
135,424
+0.10(+8.33%)
Jul 28, 2020
1.180
1.250
1.120
1.200
113,880
+0.00(+0.00%)
Jul 27, 2020
1.260
1.260
1.170
1.200
6,181
+0.00(+0.00%)
Jul 24, 2020
1.280
1.280
1.150
1.200
73,000
-0.02(-1.64%)
Jul 23, 2020
1.280
1.340
1.220
1.220
38,677
-0.08(-5.90%)
Jul 22, 2020
1.440
1.440
1.290
1.296
56,384
-0.08(-6.05%)
Jul 21, 2020
1.290
1.430
1.270
1.380
87,281
+0.12(+9.52%)
Jul 20, 2020
1.190
1.300
1.180
1.260
64,384
+0.08(+6.78%)
Jul 17, 2020
1.220
1.220
1.170
1.180
11,400
-0.02(-1.67%)
Jul 16, 2020
1.230
1.260
1.160
1.200
81,635
-0.03(-2.22%)
Jul 15, 2020
1.210
1.250
1.210
1.227
23,044
-0.00(-0.22%)
Jul 14, 2020
1.220
1.270
1.200
1.230
22,271
-0.02(-1.60%)
Jul 13, 2020
1.160
1.250
1.110
1.250
133,914
+0.12(+10.62%)
Jul 10, 2020
1.170
1.180
1.090
1.130
120,100
-0.05(-4.39%)
Jul 09, 2020
1.180
1.206
1.180
1.182
31,004
+0.01(+1.02%)
Jul 08, 2020
1.220
1.220
1.150
1.170
48,948
+0.01(+0.86%)
Jul 07, 2020
1.180
1.180
1.100
1.160
71,542
-0.04(-3.33%)
Jul 06, 2020
1.160
1.230
1.130
1.200
23,817
+0.04(+3.45%)
Jul 02, 2020
1.180
1.200
1.150
1.160
28,600
-0.01(-0.85%)
Jul 01, 2020
1.150
1.180
1.125
1.170
21,786
+0.02(+1.74%)
Jun 30, 2020
1.170
1.214
1.130
1.150
51,932
+0.00(+0.00%)
Jun 29, 2020
1.310
1.317
1.150
1.150
83,899
-0.08(-6.50%)
Jun 26, 2020
1.210
1.250
1.170
1.230
61,300
-0.03(-2.39%)
Jun 25, 2020
1.320
1.320
1.230
1.260
35,040
-0.02(-1.89%)
Jun 24, 2020
1.370
1.390
1.250
1.284
45,713
-0.07(-4.86%)
Jun 23, 2020
1.320
1.496
1.300
1.350
177,003
+0.05(+3.85%)
Jun 22, 2020
1.280
1.330
1.200
1.300
101,669
+0.02(+1.56%)
Jun 19, 2020
1.200
1.340
1.160
1.280
354,000
+0.10(+8.47%)
Jun 18, 2020
1.150
1.200
1.150
1.180
36,888
+0.00(+0.00%)
Jun 17, 2020
1.220
1.240
1.160
1.180
29,918
-0.02(-1.67%)
Jun 16, 2020
1.200
1.250
1.176
1.200
77,325
-0.07(-5.51%)
Jun 15, 2020
1.230
1.280
1.150
1.270
74,069
+0.01(+0.79%)
Jun 12, 2020
1.310
1.313
1.110
1.260
189,100
+0.11(+9.57%)
Jun 11, 2020
1.250
1.420
1.140
1.150
320,533
-0.10(-8.00%)
Jun 10, 2020
1.270
1.270
1.180
1.250
372,483
+0.01(+1.21%)
Jun 09, 2020
1.110
1.260
1.090
1.235
59,340
+0.16(+14.35%)
Jun 08, 2020
1.120
1.200
1.050
1.080
86,748
-0.06(-5.68%)
Jun 05, 2020
1.180
1.190
1.060
1.145
79,400
-0.03(-2.97%)
Jun 04, 2020
1.200
1.245
1.160
1.180
57,664
-0.07(-5.60%)
Jun 03, 2020
1.250
1.300
1.240
1.250
14,507
+0.02(+1.63%)
Jun 02, 2020
1.270
1.270
1.210
1.230
13,808
+0.00(+0.00%)
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.