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
111 Inc ADR
(NQ:
YI
)
1.180
-0.050 (-4.07%)
Streaming Delayed Price
Updated: 3:59 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, 2024
1.200
1.240
1.160
1.180
16,276
-0.05(-4.07%)
May 30, 2024
1.200
1.300
1.200
1.230
46,073
+0.00(+0.00%)
May 29, 2024
1.220
1.260
1.200
1.230
26,819
-0.04(-3.15%)
May 28, 2024
1.180
1.270
1.180
1.270
36,449
+0.07(+5.83%)
May 24, 2024
1.270
1.270
1.195
1.200
26,974
-0.01(-0.97%)
May 23, 2024
1.245
1.300
1.200
1.212
25,206
-0.07(-5.31%)
May 22, 2024
1.280
1.290
1.270
1.280
29,786
-0.01(-0.80%)
May 21, 2024
1.340
1.340
1.280
1.290
19,275
-0.03(-2.64%)
May 20, 2024
1.320
1.370
1.320
1.325
13,429
-0.01(-0.38%)
May 17, 2024
1.350
1.380
1.320
1.330
15,185
-0.01(-0.75%)
May 16, 2024
1.280
1.340
1.280
1.340
30,233
+0.04(+3.08%)
May 15, 2024
1.410
1.410
1.265
1.300
30,613
-0.01(-1.14%)
May 14, 2024
1.250
1.350
1.250
1.315
70,296
+0.02(+1.58%)
May 13, 2024
1.140
1.330
1.140
1.295
264,828
+0.16(+14.37%)
May 10, 2024
1.140
1.150
1.130
1.132
75,122
-0.01(-0.71%)
May 09, 2024
1.140
1.165
1.140
1.140
20,766
+0.01(+0.88%)
May 08, 2024
1.140
1.170
1.100
1.130
35,024
-0.04(-3.42%)
May 07, 2024
1.190
1.190
1.150
1.170
19,151
+0.01(+0.86%)
May 06, 2024
1.150
1.230
1.140
1.160
128,016
+0.01(+0.87%)
May 03, 2024
1.120
1.180
1.120
1.150
41,834
+0.03(+2.68%)
May 02, 2024
1.050
1.135
1.050
1.120
37,008
+0.07(+6.67%)
May 01, 2024
1.020
1.060
1.020
1.050
22,411
+0.01(+0.96%)
Apr 30, 2024
1.060
1.069
0.9900
1.040
26,963
-0.02(-2.35%)
Apr 29, 2024
1.020
1.080
1.020
1.065
9,216
+0.03(+3.40%)
Apr 26, 2024
0.9800
1.050
0.9800
1.030
16,243
+0.02(+1.98%)
Apr 25, 2024
1.040
1.040
1.000
1.010
18,976
-0.04(-3.81%)
Apr 24, 2024
1.100
1.100
1.050
1.050
11,788
-0.04(-3.67%)
Apr 23, 2024
1.090
1.111
1.050
1.090
25,086
+0.03(+2.83%)
Apr 22, 2024
1.030
1.130
1.010
1.060
23,173
+0.04(+3.92%)
Apr 19, 2024
1.050
1.050
1.020
1.020
9,279
+0.02(+2.00%)
Apr 18, 2024
1.030
1.130
1.000
1.000
12,071
+0.03(+3.08%)
Apr 17, 2024
1.000
1.080
0.9701
0.9701
27,285
-0.03(-2.99%)
Apr 16, 2024
1.020
1.080
1.000
1.000
75,765
-0.02(-1.96%)
Apr 15, 2024
1.080
1.110
1.010
1.020
44,457
-0.08(-7.27%)
Apr 12, 2024
1.080
1.130
1.060
1.100
30,104
+0.03(+2.80%)
Apr 11, 2024
1.140
1.173
1.060
1.070
19,172
-0.06(-5.31%)
Apr 10, 2024
1.130
1.150
1.130
1.130
49,239
-0.02(-1.74%)
Apr 09, 2024
1.150
1.200
1.125
1.150
124,507
+0.02(+1.77%)
Apr 08, 2024
1.130
1.150
1.130
1.130
24,607
+0.01(+0.89%)
Apr 05, 2024
1.140
1.159
1.100
1.120
61,721
-0.02(-1.75%)
Apr 04, 2024
1.140
1.170
1.130
1.140
28,394
+0.01(+1.33%)
Apr 03, 2024
1.180
1.220
1.110
1.125
45,308
-0.03(-3.02%)
Apr 02, 2024
1.220
1.220
1.100
1.160
30,520
-0.07(-5.69%)
Apr 01, 2024
1.180
1.240
1.160
1.230
62,939
+0.07(+6.03%)
Mar 28, 2024
1.000
1.180
1.000
1.160
158,963
+0.15(+14.85%)
Mar 27, 2024
1.000
1.030
0.9897
1.010
83,239
-0.03(-2.88%)
Mar 26, 2024
1.010
1.080
0.9800
1.040
169,780
-0.05(-4.59%)
Mar 25, 2024
1.060
1.110
1.060
1.090
74,184
+0.03(+2.83%)
Mar 22, 2024
1.240
1.280
1.040
1.060
264,954
-0.16(-13.11%)
Mar 21, 2024
1.450
1.580
1.210
1.220
274,281
-0.31(-20.26%)
Mar 20, 2024
1.470
1.540
1.445
1.530
80,069
+0.04(+2.68%)
Mar 19, 2024
1.390
1.540
1.320
1.490
87,083
+0.00(+0.00%)
Mar 18, 2024
1.500
1.550
1.490
1.490
182,590
-0.03(-1.97%)
Mar 15, 2024
1.470
1.530
1.470
1.520
211,240
+0.03(+2.01%)
Mar 14, 2024
1.450
1.490
1.430
1.490
94,992
+0.00(+0.00%)
Mar 13, 2024
1.410
1.510
1.400
1.490
155,375
+0.07(+4.93%)
Mar 12, 2024
1.390
1.420
1.380
1.420
145,169
+0.04(+2.90%)
Mar 11, 2024
1.330
1.390
1.290
1.380
23,660
+0.02(+1.57%)
Mar 08, 2024
1.330
1.385
1.330
1.359
31,559
+0.01(+0.64%)
Mar 07, 2024
1.400
1.400
1.330
1.350
26,934
-0.04(-2.88%)
Mar 06, 2024
1.350
1.420
1.340
1.390
77,258
+0.03(+2.21%)
Mar 05, 2024
1.280
1.390
1.280
1.360
89,387
+0.01(+0.74%)
Mar 04, 2024
1.310
1.360
1.310
1.350
33,582
-0.03(-2.17%)
Mar 01, 2024
1.380
1.400
1.330
1.380
55,376
+0.01(+0.73%)
Feb 29, 2024
1.350
1.410
1.310
1.370
18,219
+0.01(+0.74%)
Feb 28, 2024
1.350
1.400
1.320
1.360
28,171
+0.01(+0.74%)
Feb 27, 2024
1.370
1.440
1.340
1.350
71,814
-0.05(-3.57%)
Feb 26, 2024
1.350
1.438
1.340
1.400
19,545
+0.05(+3.70%)
Feb 23, 2024
1.320
1.360
1.315
1.350
18,006
+0.00(+0.00%)
Feb 22, 2024
1.330
1.360
1.280
1.350
46,964
+0.02(+1.50%)
Feb 21, 2024
1.380
1.416
1.300
1.330
66,980
-0.04(-2.92%)
Feb 20, 2024
1.447
1.488
1.370
1.370
15,411
-0.13(-8.67%)
Feb 16, 2024
1.450
1.520
1.450
1.500
36,539
-0.01(-0.66%)
Feb 15, 2024
1.420
1.560
1.420
1.510
38,978
+0.05(+3.42%)
Feb 14, 2024
1.420
1.476
1.410
1.460
32,880
+0.07(+5.04%)
Feb 13, 2024
1.470
1.470
1.380
1.390
13,474
-0.11(-7.33%)
Feb 12, 2024
1.390
1.510
1.390
1.500
95,893
+0.11(+7.91%)
Feb 09, 2024
1.390
1.415
1.370
1.390
23,528
-0.01(-0.71%)
Feb 08, 2024
1.340
1.430
1.340
1.400
61,230
+0.03(+2.56%)
Feb 07, 2024
1.250
1.400
1.250
1.365
151,488
-0.03(-2.50%)
Feb 06, 2024
1.380
1.410
1.350
1.400
63,796
+0.04(+2.94%)
Feb 05, 2024
1.390
1.390
1.360
1.360
17,309
-0.04(-2.86%)
Feb 02, 2024
1.340
1.400
1.340
1.400
47,124
+0.01(+0.72%)
Feb 01, 2024
1.370
1.399
1.370
1.390
17,723
+0.02(+1.46%)
Jan 31, 2024
1.320
1.400
1.320
1.370
34,914
+0.00(+0.00%)
Jan 30, 2024
1.420
1.420
1.368
1.370
85,043
-0.07(-4.86%)
Jan 29, 2024
1.490
1.490
1.400
1.440
91,872
-0.05(-3.36%)
Jan 26, 2024
1.570
1.570
1.475
1.490
40,609
-0.07(-4.49%)
Jan 25, 2024
1.510
1.567
1.510
1.560
14,699
+0.06(+4.00%)
Jan 24, 2024
1.560
1.600
1.490
1.500
39,515
-0.05(-3.23%)
Jan 23, 2024
1.590
1.590
1.510
1.550
45,411
+0.01(+0.65%)
Jan 22, 2024
1.430
1.550
1.430
1.540
73,695
+0.08(+5.48%)
Jan 19, 2024
1.460
1.480
1.430
1.460
51,951
+0.00(+0.00%)
Jan 18, 2024
1.510
1.510
1.460
1.460
26,897
-0.05(-3.31%)
Jan 17, 2024
1.500
1.590
1.480
1.510
43,587
-0.01(-0.66%)
Jan 16, 2024
1.540
1.639
1.490
1.520
103,795
-0.03(-1.94%)
Jan 12, 2024
1.530
1.587
1.500
1.550
45,473
+0.02(+1.31%)
Jan 11, 2024
1.500
1.550
1.500
1.530
41,023
-0.02(-1.29%)
Jan 10, 2024
1.540
1.597
1.500
1.550
53,008
+0.04(+2.65%)
Jan 09, 2024
1.540
1.640
1.500
1.510
66,788
+0.00(+0.00%)
Jan 08, 2024
1.650
1.700
1.450
1.510
264,128
-0.14(-8.48%)
Jan 05, 2024
1.690
1.730
1.600
1.650
158,960
-0.02(-1.20%)
Jan 04, 2024
1.800
1.841
1.620
1.670
119,792
-0.16(-8.74%)
Jan 03, 2024
1.660
1.850
1.650
1.830
198,843
+0.18(+10.91%)
Jan 02, 2024
1.480
1.677
1.480
1.650
141,870
+0.10(+6.45%)
Dec 29, 2023
1.500
1.590
1.450
1.550
104,528
+0.01(+0.32%)
Dec 28, 2023
1.390
1.550
1.385
1.545
167,743
+0.16(+11.15%)
Dec 27, 2023
1.430
1.470
1.350
1.390
201,957
-0.06(-4.14%)
Dec 26, 2023
1.460
1.500
1.400
1.450
105,102
-0.01(-0.68%)
Dec 22, 2023
1.460
1.540
1.360
1.460
99,451
-0.04(-2.67%)
Dec 21, 2023
1.490
1.520
1.450
1.500
64,162
+0.00(+0.33%)
Dec 20, 2023
1.530
1.530
1.450
1.495
71,089
-0.01(-0.99%)
Dec 19, 2023
1.530
1.540
1.440
1.510
137,338
-0.04(-2.58%)
Dec 18, 2023
1.550
1.600
1.510
1.550
62,234
+0.01(+0.65%)
Dec 15, 2023
1.590
1.690
1.540
1.540
176,733
-0.06(-3.75%)
Dec 14, 2023
1.540
1.620
1.440
1.600
172,386
+0.04(+2.56%)
Dec 13, 2023
1.580
1.714
1.450
1.560
179,929
+0.00(+0.00%)
Dec 12, 2023
1.750
1.860
1.560
1.560
262,871
-0.17(-9.57%)
Dec 11, 2023
1.650
1.730
1.630
1.725
77,531
+0.08(+4.55%)
Dec 08, 2023
1.600
1.750
1.600
1.650
207,093
+0.00(+0.00%)
Dec 07, 2023
1.510
1.690
1.510
1.650
201,022
+0.13(+8.55%)
Dec 06, 2023
1.690
1.710
1.190
1.520
850,768
-0.23(-13.14%)
Dec 05, 2023
1.830
1.890
1.620
1.750
389,330
-0.12(-6.42%)
Dec 04, 2023
1.900
1.950
1.860
1.870
53,000
-0.02(-1.06%)
Dec 01, 2023
1.940
1.970
1.860
1.890
189,256
-0.10(-5.03%)
Nov 30, 2023
2.120
2.120
1.920
1.990
357,074
-0.16(-7.44%)
Nov 29, 2023
2.150
2.180
2.140
2.150
44,861
+0.01(+0.47%)
Nov 28, 2023
2.160
2.195
2.110
2.140
84,592
-0.05(-2.28%)
Nov 27, 2023
2.210
2.250
2.130
2.190
114,666
+0.03(+1.39%)
Nov 24, 2023
2.170
2.250
2.150
2.160
23,401
-0.02(-0.92%)
Nov 22, 2023
2.210
2.270
2.150
2.180
146,936
-0.07(-3.11%)
Nov 21, 2023
2.230
2.260
2.190
2.250
49,399
-0.01(-0.44%)
Nov 20, 2023
2.205
2.290
2.195
2.260
96,976
-0.01(-0.44%)
Nov 17, 2023
2.220
2.340
2.220
2.270
54,662
+0.05(+2.25%)
Nov 16, 2023
2.380
2.380
2.210
2.220
60,613
-0.07(-3.06%)
Nov 15, 2023
2.260
2.346
2.227
2.290
160,154
+0.04(+1.78%)
Nov 14, 2023
2.450
2.483
2.250
2.250
71,100
-0.01(-0.44%)
Nov 13, 2023
2.170
2.330
2.160
2.260
87,969
-0.04(-1.53%)
Nov 10, 2023
2.256
2.370
2.256
2.295
78,007
+0.06(+2.68%)
Nov 09, 2023
2.151
2.400
2.151
2.235
129,359
-0.10(-4.08%)
Nov 08, 2023
2.490
2.490
2.300
2.330
98,754
+0.02(+0.87%)
Nov 07, 2023
2.320
2.360
2.280
2.310
28,961
-0.04(-1.70%)
Nov 06, 2023
2.270
2.460
2.270
2.350
57,958
+0.02(+0.86%)
Nov 03, 2023
2.210
2.349
2.210
2.330
153,341
+0.05(+2.19%)
Nov 02, 2023
2.210
2.340
2.150
2.280
177,268
+0.16(+7.55%)
Nov 01, 2023
2.170
2.170
2.070
2.120
156,988
-0.07(-3.20%)
Oct 31, 2023
2.280
2.370
2.120
2.190
157,965
-0.06(-2.67%)
Oct 30, 2023
2.100
2.260
2.100
2.250
34,828
+0.12(+5.60%)
Oct 27, 2023
2.200
2.200
2.080
2.131
52,196
-0.01(-0.43%)
Oct 26, 2023
2.120
2.330
2.120
2.140
63,506
-0.03(-1.38%)
Oct 25, 2023
2.170
2.190
2.060
2.170
57,527
+0.00(+0.23%)
Oct 24, 2023
2.280
2.280
2.110
2.165
41,208
-0.06(-2.91%)
Oct 23, 2023
2.180
2.390
2.180
2.230
39,020
+0.01(+0.45%)
Oct 20, 2023
2.300
2.311
2.180
2.220
47,197
-0.04(-1.77%)
Oct 19, 2023
2.380
2.431
2.250
2.260
93,542
-0.12(-5.04%)
Oct 18, 2023
2.480
2.490
2.376
2.380
76,145
-0.13(-5.13%)
Oct 17, 2023
2.530
2.540
2.480
2.509
45,601
-0.06(-2.38%)
Oct 16, 2023
2.530
2.600
2.550
2.570
15,970
+0.02(+0.78%)
Oct 13, 2023
2.550
2.578
2.550
2.550
24,134
-0.04(-1.54%)
Oct 12, 2023
2.575
2.600
2.507
2.590
22,736
-0.01(-0.32%)
Oct 11, 2023
2.600
2.610
2.554
2.598
39,624
+0.01(+0.32%)
Oct 10, 2023
2.510
2.590
2.510
2.590
5,252
+0.05(+1.97%)
Oct 09, 2023
2.500
2.540
2.480
2.540
17,023
+0.02(+0.79%)
Oct 06, 2023
2.500
2.550
2.450
2.520
20,109
+0.01(+0.40%)
Oct 05, 2023
2.460
2.580
2.460
2.510
8,638
-0.02(-0.90%)
Oct 04, 2023
2.565
2.565
2.490
2.533
5,667
+0.05(+2.13%)
Oct 03, 2023
2.500
2.620
2.400
2.480
14,417
-0.12(-4.62%)
Oct 02, 2023
2.548
2.680
2.495
2.600
41,316
+0.00(+0.00%)
Sep 29, 2023
2.527
2.640
2.480
2.600
42,915
+0.14(+5.69%)
Sep 28, 2023
2.480
2.535
2.370
2.460
132,496
-0.04(-1.60%)
Sep 27, 2023
2.380
2.540
2.380
2.500
95,338
+0.14(+5.93%)
Sep 26, 2023
2.360
2.400
2.310
2.360
51,789
-0.02(-0.84%)
Sep 25, 2023
2.410
2.397
2.370
2.380
64,527
-0.08(-3.20%)
Sep 22, 2023
2.497
2.520
2.440
2.459
23,235
-0.01(-0.46%)
Sep 21, 2023
2.550
2.550
2.440
2.470
32,496
+0.01(+0.40%)
Sep 20, 2023
2.590
2.585
2.460
2.460
30,128
-0.06(-2.38%)
Sep 19, 2023
2.570
2.625
2.490
2.520
53,355
-0.09(-3.45%)
Sep 18, 2023
2.650
2.650
2.500
2.610
29,533
-0.09(-3.33%)
Sep 15, 2023
2.600
2.700
2.580
2.700
97,241
+0.10(+3.85%)
Sep 14, 2023
2.610
2.640
2.490
2.600
43,008
+0.00(+0.00%)
Sep 13, 2023
2.569
2.640
2.569
2.600
12,277
+0.01(+0.40%)
Sep 12, 2023
2.630
2.630
2.520
2.590
30,521
-0.04(-1.53%)
Sep 11, 2023
2.600
2.720
2.500
2.630
34,862
+0.01(+0.38%)
Sep 08, 2023
2.660
2.770
2.500
2.620
39,680
-0.08(-2.96%)
Sep 07, 2023
2.630
2.750
2.500
2.700
56,155
+0.04(+1.50%)
Sep 06, 2023
2.660
2.750
2.630
2.660
67,211
-0.04(-1.48%)
Sep 05, 2023
2.590
2.810
2.590
2.700
64,883
+0.12(+4.45%)
Sep 01, 2023
2.570
2.700
2.510
2.585
56,209
+0.04(+1.77%)
Aug 31, 2023
2.670
2.670
2.500
2.540
137,846
-0.02(-0.78%)
Aug 30, 2023
2.570
2.620
2.560
2.560
124,051
-0.06(-2.29%)
Aug 29, 2023
2.600
2.730
2.600
2.620
123,094
-0.05(-1.87%)
Aug 28, 2023
2.730
2.770
2.620
2.670
38,721
-0.08(-2.91%)
Aug 25, 2023
2.750
2.800
2.600
2.750
63,613
-0.04(-1.43%)
Aug 24, 2023
2.990
2.990
2.750
2.790
54,478
-0.16(-5.32%)
Aug 23, 2023
2.960
2.970
2.940
2.947
17,844
-0.01(-0.45%)
Aug 22, 2023
2.950
2.969
2.920
2.960
27,385
-0.01(-0.34%)
Aug 21, 2023
2.940
3.000
2.860
2.970
30,215
+0.04(+1.37%)
Aug 18, 2023
2.900
3.004
2.890
2.930
23,195
-0.01(-0.34%)
Aug 17, 2023
2.970
3.120
2.920
2.940
55,438
-0.02(-0.68%)
Aug 16, 2023
2.990
2.990
2.940
2.960
24,430
-0.02(-0.67%)
Aug 15, 2023
2.960
3.020
2.941
2.980
18,846
-0.00(-0.00%)
Aug 14, 2023
3.030
3.037
2.920
2.980
60,090
-0.05(-1.65%)
Aug 11, 2023
2.980
3.170
2.920
3.030
67,409
+0.07(+2.36%)
Aug 10, 2023
2.910
3.050
2.910
2.960
37,810
+0.01(+0.34%)
Aug 09, 2023
2.990
3.060
2.919
2.950
31,553
+0.01(+0.34%)
Aug 08, 2023
3.032
3.050
2.919
2.940
65,048
-0.10(-3.29%)
Aug 07, 2023
3.060
3.060
3.020
3.040
63,499
-0.02(-0.65%)
Aug 04, 2023
3.040
3.100
3.040
3.060
15,242
+0.01(+0.33%)
Aug 03, 2023
3.040
3.100
3.021
3.050
161,525
+0.01(+0.33%)
Aug 02, 2023
3.070
3.100
3.010
3.040
59,984
-0.07(-2.25%)
Aug 01, 2023
3.180
3.180
3.100
3.110
23,813
-0.07(-2.20%)
Jul 31, 2023
3.100
3.190
3.080
3.180
79,404
+0.08(+2.58%)
Jul 28, 2023
3.080
3.160
3.070
3.100
100,102
+0.01(+0.32%)
Jul 27, 2023
3.150
3.189
3.077
3.090
75,470
-0.09(-2.74%)
Jul 26, 2023
3.250
3.250
3.130
3.177
27,858
+0.06(+1.83%)
Jul 25, 2023
3.270
3.310
3.090
3.120
73,684
-0.14(-4.29%)
Jul 24, 2023
3.340
3.360
3.217
3.260
78,870
-0.08(-2.33%)
Jul 21, 2023
3.150
3.350
3.135
3.338
195,166
+0.19(+5.96%)
Jul 20, 2023
3.130
3.200
3.090
3.150
188,891
+0.02(+0.64%)
Jul 19, 2023
3.070
3.150
3.010
3.130
135,887
+0.12(+3.99%)
Jul 18, 2023
2.890
3.070
2.890
3.010
313,799
+0.08(+2.73%)
Jul 17, 2023
2.950
2.980
2.900
2.930
225,120
+0.06(+2.09%)
Jul 14, 2023
2.800
2.970
2.800
2.870
217,848
+0.03(+1.06%)
Jul 13, 2023
2.780
2.880
2.720
2.840
59,835
+0.05(+1.79%)
Jul 12, 2023
2.810
2.880
2.750
2.790
227,548
+0.03(+1.09%)
Jul 11, 2023
2.780
2.850
2.750
2.760
64,367
+0.00(+0.00%)
Jul 10, 2023
2.640
2.790
2.622
2.760
73,017
+0.12(+4.55%)
Jul 07, 2023
2.550
2.690
2.510
2.640
43,789
+0.09(+3.53%)
Jul 06, 2023
2.530
2.560
2.460
2.550
33,484
+0.04(+1.59%)
Jul 05, 2023
2.430
2.569
2.430
2.510
76,434
+0.06(+2.45%)
Jul 03, 2023
2.520
2.530
2.410
2.450
32,972
-0.01(-0.39%)
Jun 30, 2023
2.500
2.510
2.370
2.460
160,571
-0.02(-0.82%)
Jun 29, 2023
2.530
2.530
2.400
2.480
94,271
-0.04(-1.59%)
Jun 28, 2023
2.450
2.550
2.270
2.520
166,159
+0.04(+1.61%)
Jun 27, 2023
2.580
2.640
2.420
2.480
146,771
-0.10(-3.88%)
Jun 26, 2023
2.540
2.625
2.520
2.580
49,829
+0.04(+1.57%)
Jun 23, 2023
2.700
2.756
2.520
2.540
192,354
-0.17(-6.27%)
Jun 22, 2023
2.760
2.780
2.710
2.710
30,152
-0.05(-1.81%)
Jun 21, 2023
2.770
2.850
2.720
2.760
45,701
-0.05(-1.78%)
Jun 20, 2023
2.810
2.870
2.740
2.810
107,597
-0.04(-1.40%)
Jun 16, 2023
2.840
3.000
2.840
2.850
270,722
+0.01(+0.35%)
Jun 15, 2023
2.940
2.985
2.840
2.840
275,287
-0.08(-2.74%)
Jun 14, 2023
2.780
2.920
2.750
2.920
137,722
+0.14(+5.16%)
Jun 13, 2023
2.790
2.860
2.670
2.777
102,578
+0.02(+0.60%)
Jun 12, 2023
2.770
2.790
2.730
2.760
13,680
-0.03(-1.08%)
Jun 09, 2023
2.720
2.850
2.720
2.790
74,127
+0.06(+2.20%)
Jun 08, 2023
2.670
2.750
2.670
2.730
16,140
+0.09(+3.41%)
Jun 07, 2023
2.660
2.680
2.600
2.640
52,680
-0.01(-0.38%)
Jun 06, 2023
2.640
2.680
2.580
2.650
32,279
-0.02(-0.75%)
Jun 05, 2023
2.710
2.740
2.590
2.670
39,009
-0.02(-0.74%)
Jun 02, 2023
2.580
2.740
2.570
2.690
52,944
+0.11(+4.26%)
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.