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
Blonder Tongue Laboratories
(NY:
BDR
)
0.3050
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Jun 24, 2022
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
0.3650
0.3800
0.3643
0.3650
24,567
+0.00(+1.11%)
May 27, 2022
0.3600
0.3800
0.3515
0.3610
29,219
+0.01(+3.14%)
May 26, 2022
0.3500
0.3800
0.3500
0.3500
17,130
-0.00(-0.48%)
May 25, 2022
0.3805
0.3805
0.3517
0.3517
38,511
-0.03(-7.57%)
May 24, 2022
0.3948
0.3948
0.3787
0.3805
21,898
-0.03(-7.08%)
May 23, 2022
0.3800
0.4096
0.3800
0.4095
43,240
+0.02(+5.41%)
May 20, 2022
0.3886
0.4186
0.3885
0.3885
19,035
-0.02(-4.36%)
May 19, 2022
0.3814
0.4100
0.3800
0.4062
50,161
+0.02(+3.91%)
May 18, 2022
0.4095
0.4200
0.3909
0.3909
16,038
+0.00(+0.23%)
May 17, 2022
0.4331
0.4331
0.3815
0.3900
22,548
-0.02(-5.45%)
May 16, 2022
0.3815
0.4280
0.3700
0.4125
48,690
+0.03(+8.13%)
May 13, 2022
0.3976
0.3976
0.3700
0.3815
32,396
-0.01(-2.70%)
May 12, 2022
0.3600
0.3921
0.3555
0.3921
52,782
+0.02(+5.97%)
May 11, 2022
0.3900
0.3942
0.3696
0.3700
33,714
-0.01(-3.80%)
May 10, 2022
0.4000
0.4000
0.3602
0.3846
92,394
-0.02(-4.59%)
May 09, 2022
0.4291
0.4552
0.4010
0.4031
62,467
-0.02(-4.02%)
May 06, 2022
0.4700
0.4800
0.4014
0.4200
146,387
-0.08(-15.85%)
May 05, 2022
0.5000
0.5254
0.4455
0.4991
140,707
+0.00(+0.81%)
May 04, 2022
0.4300
0.5300
0.4212
0.4951
202,909
+0.06(+12.52%)
May 03, 2022
0.4400
0.4400
0.4008
0.4400
124,570
-0.00(-0.90%)
May 02, 2022
0.4400
0.4888
0.4397
0.4440
117,752
-0.01(-1.11%)
Apr 29, 2022
0.4200
0.4887
0.4200
0.4490
96,801
+0.01(+2.49%)
Apr 28, 2022
0.4500
0.4900
0.3258
0.4381
1,258,730
-0.04(-9.13%)
Apr 27, 2022
0.5400
0.5816
0.4821
0.4821
205,074
-0.08(-13.91%)
Apr 26, 2022
0.6500
0.6700
0.5037
0.5600
458,478
-0.11(-15.92%)
Apr 25, 2022
0.6889
0.7100
0.6400
0.6660
121,285
-0.02(-3.32%)
Apr 22, 2022
0.6700
0.7064
0.6152
0.6889
420,394
+0.06(+9.33%)
Apr 21, 2022
0.5600
0.7700
0.5600
0.6301
1,763,180
+0.09(+15.61%)
Apr 20, 2022
0.5551
0.5700
0.5410
0.5450
60,562
-0.01(-2.14%)
Apr 19, 2022
0.5400
0.5600
0.5217
0.5569
116,830
+0.03(+5.08%)
Apr 18, 2022
0.5370
0.5390
0.5300
0.5300
29,762
-0.01(-1.85%)
Apr 14, 2022
0.5618
0.5898
0.5220
0.5400
53,097
-0.05(-8.47%)
Apr 13, 2022
0.5600
0.5900
0.5401
0.5900
26,186
+0.03(+6.29%)
Apr 12, 2022
0.5600
0.5800
0.5510
0.5551
60,799
-0.01(-1.33%)
Apr 11, 2022
0.6147
0.6147
0.5615
0.5626
35,292
-0.01(-1.32%)
Apr 08, 2022
0.5650
0.5799
0.5650
0.5701
10,596
+0.00(+0.02%)
Apr 07, 2022
0.5620
0.5792
0.5515
0.5700
30,159
+0.01(+1.39%)
Apr 06, 2022
0.6017
0.6061
0.5620
0.5622
83,215
-0.04(-7.23%)
Apr 05, 2022
0.6300
0.6307
0.6018
0.6060
46,074
-0.04(-5.58%)
Apr 04, 2022
0.6090
0.6700
0.6000
0.6418
116,963
+0.06(+9.71%)
Apr 01, 2022
0.6400
0.6400
0.5800
0.5850
234,679
-0.06(-8.59%)
Mar 31, 2022
0.7200
0.7200
0.6099
0.6400
203,036
-0.06(-8.57%)
Mar 30, 2022
0.6900
0.7300
0.6782
0.7000
135,821
+0.00(+0.57%)
Mar 29, 2022
0.6792
0.7106
0.6606
0.6960
68,474
+0.03(+3.80%)
Mar 28, 2022
0.6600
0.7200
0.6577
0.6705
215,200
+0.01(+1.95%)
Mar 25, 2022
0.6700
0.6900
0.6500
0.6577
119,134
-0.01(-1.84%)
Mar 24, 2022
0.7000
0.7100
0.6412
0.6700
49,282
-0.03(-4.56%)
Mar 23, 2022
0.6531
0.7100
0.6208
0.7020
245,840
+0.02(+2.23%)
Mar 22, 2022
0.6120
0.7013
0.5933
0.6867
1,397,332
+0.08(+12.57%)
Mar 21, 2022
0.6400
0.6400
0.5813
0.6100
129,187
-0.03(-4.82%)
Mar 18, 2022
0.5800
0.6500
0.5800
0.6409
195,297
+0.03(+5.13%)
Mar 17, 2022
0.5947
0.6099
0.5700
0.6096
70,994
-0.00(-0.07%)
Mar 16, 2022
0.5700
0.6100
0.5500
0.6100
151,404
+0.05(+7.96%)
Mar 15, 2022
0.5664
0.5800
0.5474
0.5650
312,523
+0.00(+0.89%)
Mar 14, 2022
0.5826
0.7467
0.5400
0.5600
1,398,340
-0.03(-5.52%)
Mar 11, 2022
0.6000
0.6148
0.5801
0.5927
153,072
-0.01(-1.25%)
Mar 10, 2022
0.6600
0.6800
0.5800
0.6002
460,074
-0.10(-14.26%)
Mar 09, 2022
0.6600
0.8000
0.6255
0.7000
2,132,299
+0.04(+6.06%)
Mar 08, 2022
0.6388
0.6600
0.6101
0.6600
379,803
+0.02(+3.59%)
Mar 07, 2022
0.6700
0.6720
0.5803
0.6371
760,685
-0.04(-6.17%)
Mar 04, 2022
0.6239
0.7127
0.5415
0.6790
2,184,458
+0.05(+7.78%)
Mar 03, 2022
0.5900
0.7000
0.5900
0.6300
2,280,189
+0.06(+10.53%)
Mar 02, 2022
0.5125
0.6391
0.4502
0.5700
3,255,757
+0.02(+3.64%)
Mar 01, 2022
0.4700
0.9300
0.4400
0.5500
17,505,896
+0.12(+27.91%)
Feb 28, 2022
0.4856
0.4856
0.4215
0.4300
60,586
-0.03(-6.52%)
Feb 25, 2022
0.4729
0.4600
0.4300
0.4600
12,082
+0.05(+12.20%)
Feb 24, 2022
0.4141
0.4357
0.4014
0.4100
17,838
-0.05(-10.87%)
Feb 23, 2022
0.4356
0.4600
0.4356
0.4600
7,589
+0.00(+0.00%)
Feb 22, 2022
0.4800
0.4800
0.4500
0.4600
42,356
-0.02(-4.96%)
Feb 18, 2022
0.4840
0
+0.03(+6.37%)
Feb 17, 2022
0.4500
0.4593
0.4500
0.4550
15,508
-0.00(-1.07%)
Feb 16, 2022
0.4848
0.4848
0.4500
0.4599
7,255
+0.00(+0.52%)
Feb 15, 2022
0.4700
0.4700
0.4400
0.4575
39,935
-0.01(-2.66%)
Feb 14, 2022
0.4762
0.4764
0.4400
0.4700
25,148
+0.02(+3.62%)
Feb 11, 2022
0.4800
0.4900
0.4536
0.4536
41,313
-0.02(-4.51%)
Feb 10, 2022
0.4800
0.4800
0.4500
0.4750
97,317
+0.02(+4.40%)
Feb 09, 2022
0.4500
0.4799
0.4500
0.4550
2,324
+0.01(+1.11%)
Feb 08, 2022
0.4700
0.4700
0.4500
0.4500
6,113
-0.01(-1.62%)
Feb 07, 2022
0.4800
0.4800
0.4534
0.4574
32,874
+0.02(+3.95%)
Feb 04, 2022
0.4498
0.4498
0.4400
0.4400
25,712
+0.00(+0.00%)
Feb 03, 2022
0.4800
0.4400
0.4400
6,499
-0.02(-3.93%)
Feb 02, 2022
0.4700
0.4700
0.4450
0.4580
19,216
-0.01(-3.07%)
Feb 01, 2022
0.4400
0.4797
0.4350
0.4725
116,901
+0.03(+6.76%)
Jan 31, 2022
0.4450
0.4426
84,237
-0.00(-0.70%)
Jan 28, 2022
0.4790
0.4790
0.4000
0.4457
110,276
+0.03(+6.88%)
Jan 27, 2022
0.4260
0.4300
0.4012
0.4170
17,806
-0.00(-0.71%)
Jan 26, 2022
0.4040
0.4400
0.4001
0.4200
23,541
+0.01(+3.70%)
Jan 25, 2022
0.4050
0.4200
0.4000
0.4050
23,314
-0.01(-3.55%)
Jan 24, 2022
0.4569
0.4569
0.4011
0.4199
24,710
-0.02(-3.52%)
Jan 21, 2022
0.5088
0.5088
0.4200
0.4352
196,035
-0.07(-14.47%)
Jan 20, 2022
0.5180
0.5341
0.5088
0.5088
19,720
-0.03(-4.74%)
Jan 19, 2022
0.5130
0.5341
0.4800
0.5341
96,231
+0.02(+4.73%)
Jan 18, 2022
0.5400
0.5400
0.5100
0.5100
60,665
-0.01(-1.92%)
Jan 14, 2022
0.5200
0
-0.00(-0.19%)
Jan 13, 2022
0.5501
0.5501
0.5111
0.5210
106,455
-0.04(-6.75%)
Jan 12, 2022
0.5600
0.5601
0.5587
0.5587
7,461
-0.01(-1.78%)
Jan 11, 2022
0.5339
0.5801
0.5339
0.5688
23,551
+0.02(+2.97%)
Jan 10, 2022
0.5600
0.5993
0.5339
0.5524
85,287
-0.00(-0.56%)
Jan 07, 2022
0.5616
0.5620
0.5415
0.5555
28,917
-0.00(-0.45%)
Jan 06, 2022
0.5400
0.5901
0.5400
0.5580
12,252
-0.00(-0.71%)
Jan 05, 2022
0.5820
0.6000
0.5620
0.5620
16,837
-0.04(-6.33%)
Jan 04, 2022
0.5813
0.6198
0.5710
0.6000
145,745
+0.02(+3.23%)
Jan 03, 2022
0.5900
0.5900
0.5468
0.5812
37,163
-0.01(-1.49%)
Dec 31, 2021
0.5510
0.6000
0.5210
0.5900
137,606
+0.04(+6.69%)
Dec 30, 2021
0.5230
0.5599
0.5220
0.5530
80,988
+0.02(+4.34%)
Dec 29, 2021
0.5300
0.5464
0.5200
0.5300
140,714
+0.01(+1.92%)
Dec 28, 2021
0.5520
0.5520
0.5200
0.5200
161,269
-0.03(-5.45%)
Dec 27, 2021
0.5610
0.5635
0.5110
0.5500
103,952
-0.02(-3.68%)
Dec 23, 2021
0.5800
0.5980
0.5513
0.5710
51,449
-0.01(-1.55%)
Dec 22, 2021
0.5400
0.5800
0.5322
0.5800
57,794
+0.06(+10.73%)
Dec 21, 2021
0.5750
0.5899
0.5170
0.5238
84,187
-0.05(-8.59%)
Dec 20, 2021
0.5730
0.6071
0.5700
0.5730
186,710
+0.02(+3.62%)
Dec 17, 2021
0.5100
0.5600
0.5100
0.5530
109,632
-0.01(-2.14%)
Dec 16, 2021
0.5800
0.6198
0.5550
0.5651
82,640
-0.02(-4.22%)
Dec 15, 2021
0.6000
0.6000
0.5238
0.5900
271,957
-0.01(-1.67%)
Dec 14, 2021
0.6000
0.6600
0.5800
0.6000
149,149
-0.00(-0.17%)
Dec 13, 2021
0.5697
0.6348
0.5599
0.6010
656,358
-0.27(-30.80%)
Dec 10, 2021
0.8600
0.8800
0.8510
0.8685
602,806
+0.02(+2.06%)
Dec 09, 2021
0.8904
0.9039
0.8369
0.8510
131,764
-0.04(-4.93%)
Dec 08, 2021
0.8616
0.9100
0.8395
0.8951
48,199
+0.03(+2.89%)
Dec 07, 2021
0.8440
0.8900
0.8271
0.8700
111,987
+0.03(+3.30%)
Dec 06, 2021
0.8001
0.8799
0.7800
0.8422
107,268
+0.00(+0.26%)
Dec 03, 2021
0.8800
0.9000
0.8400
0.8400
79,540
-0.05(-5.08%)
Dec 02, 2021
0.9252
0.9351
0.8500
0.8850
288,553
-0.05(-4.84%)
Dec 01, 2021
1.020
1.020
0.9001
0.9300
224,649
-0.08(-7.92%)
Nov 30, 2021
1.020
1.040
1.020
1.010
196,007
-0.03(-2.88%)
Nov 29, 2021
1.060
1.071
1.010
1.040
397,539
+0.00(+0.00%)
Nov 26, 2021
1.050
1.058
1.010
1.040
49,256
-0.03(-2.80%)
Nov 24, 2021
1.030
1.070
1.030
1.070
58,204
+0.03(+2.88%)
Nov 23, 2021
1.020
1.070
1.020
1.040
91,060
+0.02(+1.96%)
Nov 22, 2021
1.070
1.080
1.010
1.020
281,568
-0.05(-4.67%)
Nov 19, 2021
1.060
1.080
1.040
1.070
135,390
+0.01(+0.94%)
Nov 18, 2021
1.080
1.090
1.060
1.060
314,034
-0.01(-0.93%)
Nov 17, 2021
1.120
1.130
1.070
1.070
144,363
-0.07(-6.14%)
Nov 16, 2021
1.140
1.145
1.070
1.140
201,998
-0.01(-0.87%)
Nov 15, 2021
1.120
1.160
1.110
1.150
154,242
+0.03(+2.68%)
Nov 12, 2021
1.110
1.160
1.103
1.120
183,493
+0.01(+0.90%)
Nov 11, 2021
1.110
1.150
1.110
1.110
97,803
-0.01(-0.89%)
Nov 10, 2021
1.180
1.120
314,424
-0.07(-5.88%)
Nov 09, 2021
1.170
1.190
1.130
1.190
340,425
+0.04(+3.48%)
Nov 08, 2021
1.140
1.170
1.130
1.150
463,667
+0.00(+0.00%)
Nov 05, 2021
1.140
1.240
1.100
1.150
1,346,004
+0.03(+2.68%)
Nov 04, 2021
1.080
1.160
1.080
1.120
643,102
+0.01(+0.90%)
Nov 03, 2021
1.090
1.130
1.080
1.110
362,788
+0.01(+0.91%)
Nov 02, 2021
1.090
1.120
1.052
1.100
815,566
+0.01(+0.92%)
Nov 01, 2021
1.080
1.130
1.070
1.090
380,393
-0.02(-1.80%)
Oct 29, 2021
1.070
1.190
1.060
1.110
1,469,030
+0.00(+0.00%)
Oct 28, 2021
1.060
1.140
1.050
1.110
872,102
+0.05(+4.72%)
Oct 27, 2021
1.020
1.130
1.010
1.060
302,729
+0.03(+2.91%)
Oct 26, 2021
1.040
1.010
1.030
461,359
-0.02(-1.90%)
Oct 25, 2021
1.010
1.100
1.010
1.050
159,287
+0.03(+2.94%)
Oct 22, 2021
1.070
1.096
0.9700
1.020
370,271
-0.02(-1.92%)
Oct 21, 2021
1.040
1.090
1.030
1.040
217,321
-0.01(-1.42%)
Oct 20, 2021
1.050
1.070
1.040
1.055
67,495
-0.02(-1.40%)
Oct 19, 2021
1.040
1.100
1.030
1.070
270,852
+0.03(+2.88%)
Oct 18, 2021
1.040
1.050
1.030
1.040
52,077
+0.02(+1.96%)
Oct 15, 2021
1.030
1.050
1.000
1.020
121,501
-0.02(-1.92%)
Oct 14, 2021
0.9900
1.040
0.9800
1.040
165,186
+0.07(+7.18%)
Oct 13, 2021
1.040
1.110
0.9112
0.9703
734,700
-0.09(-8.46%)
Oct 12, 2021
1.060
1.070
1.030
1.060
222,062
+0.03(+2.91%)
Oct 11, 2021
1.090
1.100
1.030
1.030
397,749
-0.09(-8.04%)
Oct 08, 2021
1.140
1.170
1.090
1.120
429,289
-0.04(-3.45%)
Oct 07, 2021
1.110
1.160
1.100
1.160
122,366
+0.05(+4.50%)
Oct 06, 2021
1.120
1.140
1.100
1.110
51,837
-0.03(-2.63%)
Oct 05, 2021
1.140
1.161
1.120
1.140
102,215
-0.02(-1.72%)
Oct 04, 2021
1.150
1.180
1.130
1.160
235,053
+0.03(+2.65%)
Oct 01, 2021
1.140
1.170
1.130
1.130
88,155
-0.01(-0.88%)
Sep 30, 2021
1.170
1.200
1.130
1.140
107,314
-0.04(-3.39%)
Sep 29, 2021
1.130
1.230
1.110
1.180
480,682
+0.03(+2.61%)
Sep 28, 2021
1.130
1.200
1.130
1.150
126,922
+0.00(+0.00%)
Sep 27, 2021
1.120
1.180
1.120
1.150
55,705
+0.02(+1.77%)
Sep 24, 2021
1.160
1.180
1.130
1.130
70,018
-0.03(-2.59%)
Sep 23, 2021
1.160
1.210
1.120
1.160
283,492
+0.00(+0.00%)
Sep 22, 2021
1.100
1.160
1.100
1.160
68,003
+0.07(+6.42%)
Sep 21, 2021
1.110
1.120
1.090
1.090
60,682
-0.02(-1.80%)
Sep 20, 2021
1.160
1.160
1.100
1.110
81,271
-0.01(-0.89%)
Sep 17, 2021
1.100
1.150
1.100
1.120
49,670
+0.02(+1.82%)
Sep 16, 2021
1.110
1.120
1.100
1.100
58,948
-0.02(-1.79%)
Sep 15, 2021
1.100
1.130
1.100
1.120
60,078
-0.01(-0.88%)
Sep 14, 2021
1.140
1.169
1.110
1.130
78,498
-0.02(-1.74%)
Sep 13, 2021
1.160
1.180
1.120
1.150
49,913
-0.01(-0.86%)
Sep 10, 2021
1.150
1.180
1.130
1.160
79,293
-0.02(-1.69%)
Sep 09, 2021
1.150
1.200
1.140
1.180
59,470
+0.02(+1.72%)
Sep 08, 2021
1.150
1.160
1.138
1.160
46,964
+0.00(+0.00%)
Sep 07, 2021
1.200
1.210
1.130
1.160
141,053
-0.03(-2.52%)
Sep 03, 2021
1.200
1.210
1.170
1.190
81,592
-0.01(-0.83%)
Sep 02, 2021
1.190
1.250
1.180
1.200
151,679
-0.01(-0.83%)
Sep 01, 2021
1.220
1.230
1.170
1.210
158,140
-0.01(-0.82%)
Aug 31, 2021
1.240
1.270
1.220
1.220
104,508
-0.03(-2.40%)
Aug 30, 2021
1.220
1.300
1.220
1.250
166,907
+0.01(+0.81%)
Aug 27, 2021
1.200
1.268
1.200
1.240
88,368
+0.04(+3.33%)
Aug 26, 2021
1.190
1.229
1.190
1.200
80,225
-0.01(-0.83%)
Aug 25, 2021
1.170
1.250
1.170
1.210
149,859
-0.01(-0.82%)
Aug 24, 2021
1.100
1.220
1.090
1.220
256,164
+0.13(+11.93%)
Aug 23, 2021
1.080
1.120
1.080
1.090
102,338
+0.01(+0.93%)
Aug 20, 2021
1.060
1.110
1.055
1.080
219,701
+0.02(+1.89%)
Aug 19, 2021
1.050
1.070
1.030
1.060
135,837
+0.00(+0.00%)
Aug 18, 2021
1.020
1.080
1.020
1.060
297,061
+0.04(+3.92%)
Aug 17, 2021
1.150
1.160
1.020
1.020
828,407
-0.13(-11.30%)
Aug 16, 2021
1.150
1.160
1.150
1.150
299,159
+0.00(+0.00%)
Aug 13, 2021
1.250
1.270
1.150
1.150
776,899
-0.15(-11.54%)
Aug 12, 2021
1.230
1.340
1.230
1.300
1,179,950
+0.06(+4.84%)
Aug 11, 2021
1.320
1.320
1.220
1.240
892,670
-0.11(-8.15%)
Aug 10, 2021
1.460
1.510
1.350
1.350
2,725,410
-0.18(-11.76%)
Aug 09, 2021
1.790
1.910
1.440
1.530
26,184,652
-0.01(-0.65%)
Aug 06, 2021
1.290
1.600
1.290
1.540
7,161,814
+0.25(+19.38%)
Aug 05, 2021
1.260
1.330
1.230
1.290
554,343
+0.01(+0.78%)
Aug 04, 2021
1.250
1.281
1.200
1.280
696,071
+0.01(+0.79%)
Aug 03, 2021
1.260
1.379
1.220
1.270
2,663,407
+0.01(+0.79%)
Aug 02, 2021
1.200
1.300
1.200
1.260
516,566
+0.07(+5.88%)
Jul 30, 2021
1.250
1.250
1.190
1.190
382,654
-0.02(-1.65%)
Jul 29, 2021
1.140
1.270
1.140
1.210
500,840
+0.05(+4.31%)
Jul 28, 2021
1.110
1.200
1.080
1.160
412,319
+0.06(+5.45%)
Jul 27, 2021
1.130
1.150
1.080
1.100
175,111
-0.03(-2.65%)
Jul 26, 2021
1.180
1.198
1.091
1.130
288,275
-0.05(-4.24%)
Jul 23, 2021
1.250
1.260
1.160
1.180
297,385
-0.08(-6.35%)
Jul 22, 2021
1.320
1.330
1.250
1.260
303,899
-0.07(-5.26%)
Jul 21, 2021
1.360
1.418
1.310
1.330
656,931
-0.02(-1.48%)
Jul 20, 2021
1.220
1.430
1.220
1.350
1,141,877
+0.13(+10.66%)
Jul 19, 2021
1.300
1.300
1.147
1.220
536,904
-0.11(-8.27%)
Jul 16, 2021
1.390
1.420
1.330
1.330
497,341
-0.10(-6.99%)
Jul 15, 2021
1.370
1.480
1.330
1.430
1,310,480
+0.09(+6.72%)
Jul 14, 2021
1.380
1.460
1.330
1.340
603,582
-0.06(-4.29%)
Jul 13, 2021
1.410
1.490
1.370
1.400
777,813
-0.02(-1.41%)
Jul 12, 2021
1.370
1.490
1.360
1.420
550,581
+0.05(+3.65%)
Jul 09, 2021
1.420
1.460
1.350
1.370
649,531
-0.13(-8.67%)
Jul 08, 2021
1.390
1.500
1.360
1.500
1,521,547
-0.16(-9.64%)
Jul 07, 2021
1.690
1.850
1.360
1.660
11,604,590
+0.15(+9.93%)
Jul 06, 2021
1.310
1.510
1.230
1.510
10,450,969
+0.21(+16.15%)
Jul 02, 2021
1.300
1.350
1.300
1.300
226,208
+0.01(+0.78%)
Jul 01, 2021
1.290
1.320
1.280
1.290
130,433
-0.03(-2.27%)
Jun 30, 2021
1.400
1.490
1.290
1.320
940,789
-0.04(-2.94%)
Jun 29, 2021
1.280
1.455
1.280
1.360
784,950
+0.06(+4.62%)
Jun 28, 2021
1.310
1.330
1.280
1.300
235,322
-0.01(-0.76%)
Jun 25, 2021
1.290
1.320
1.272
1.310
84,878
+0.01(+0.77%)
Jun 24, 2021
1.300
1.320
1.230
1.300
282,648
+0.05(+4.00%)
Jun 23, 2021
1.230
1.270
1.220
1.250
34,655
+0.01(+0.81%)
Jun 22, 2021
1.230
1.240
1.212
1.240
84,528
+0.01(+0.81%)
Jun 21, 2021
1.250
1.300
1.220
1.230
122,664
-0.01(-0.81%)
Jun 18, 2021
1.230
1.347
1.220
1.240
219,041
-0.01(-0.80%)
Jun 17, 2021
1.240
1.270
1.235
1.250
36,662
-0.01(-0.79%)
Jun 16, 2021
1.250
1.280
1.230
1.260
94,711
+0.01(+1.20%)
Jun 15, 2021
1.290
1.295
1.170
1.245
291,622
-0.05(-4.23%)
Jun 14, 2021
1.300
1.320
1.270
1.300
77,395
+0.00(+0.00%)
Jun 11, 2021
1.340
1.340
1.290
1.300
123,823
-0.06(-4.41%)
Jun 10, 2021
1.300
1.360
1.250
1.360
395,283
+0.06(+4.62%)
Jun 09, 2021
1.350
1.377
1.260
1.300
398,578
-0.06(-4.41%)
Jun 08, 2021
1.350
1.400
1.325
1.360
564,826
-0.03(-2.16%)
Jun 07, 2021
1.320
1.440
1.320
1.390
1,088,671
+0.05(+3.73%)
Jun 04, 2021
1.240
1.360
1.240
1.340
1,191,836
+0.05(+3.88%)
Jun 03, 2021
1.230
1.340
1.220
1.290
1,086,920
+0.05(+4.03%)
Jun 02, 2021
1.300
1.300
1.210
1.240
330,333
-0.04(-3.13%)
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.