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
Braemar Hotels & Resorts Inc
(NY:
BHR
)
2.790
+0.080 (+2.95%)
Official Closing Price
Updated: 7:00 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, 2024
2.730
2.810
2.730
2.790
133,526
+0.08(+2.95%)
May 30, 2024
2.710
2.760
2.690
2.710
86,338
+0.04(+1.50%)
May 29, 2024
2.680
2.730
2.640
2.670
207,738
-0.08(-2.91%)
May 28, 2024
2.810
2.810
2.710
2.750
169,197
-0.03(-1.08%)
May 24, 2024
2.770
2.800
2.740
2.780
115,974
+0.03(+1.09%)
May 23, 2024
2.740
2.820
2.700
2.750
228,141
+0.01(+0.36%)
May 22, 2024
2.680
2.790
2.660
2.740
163,737
+0.07(+2.62%)
May 21, 2024
2.800
2.800
2.660
2.670
197,967
-0.13(-4.64%)
May 20, 2024
2.900
2.960
2.795
2.800
165,176
-0.09(-3.11%)
May 17, 2024
2.820
2.900
2.820
2.890
313,676
+0.03(+1.05%)
May 16, 2024
2.870
2.870
2.805
2.860
173,571
+0.04(+1.42%)
May 15, 2024
2.940
2.990
2.820
2.820
198,718
-0.11(-3.75%)
May 14, 2024
2.870
2.930
2.820
2.930
293,808
+0.11(+3.90%)
May 13, 2024
2.900
2.920
2.765
2.820
185,413
-0.05(-1.74%)
May 10, 2024
2.730
2.870
2.680
2.870
252,859
+0.16(+5.90%)
May 09, 2024
2.680
2.745
2.670
2.710
162,633
+0.12(+4.63%)
May 08, 2024
2.670
2.795
2.400
2.590
380,728
-0.09(-3.36%)
May 07, 2024
2.750
2.920
2.613
2.680
517,796
+0.09(+3.47%)
May 06, 2024
2.570
2.650
2.570
2.590
134,128
-0.03(-1.15%)
May 03, 2024
2.660
2.660
2.550
2.620
129,762
+0.04(+1.55%)
May 02, 2024
2.710
2.724
2.580
2.580
242,054
-0.11(-4.09%)
May 01, 2024
2.730
2.770
2.660
2.690
195,315
-0.04(-1.47%)
Apr 30, 2024
2.750
2.780
2.700
2.730
180,072
-0.05(-1.80%)
Apr 29, 2024
2.800
2.829
2.725
2.780
303,492
-0.01(-0.36%)
Apr 26, 2024
2.660
2.810
2.630
2.790
281,923
+0.16(+6.08%)
Apr 25, 2024
2.670
2.710
2.600
2.630
158,729
-0.12(-4.36%)
Apr 24, 2024
2.770
2.790
2.540
2.750
397,748
-0.04(-1.43%)
Apr 23, 2024
2.480
2.885
2.410
2.790
891,747
+0.32(+12.96%)
Apr 22, 2024
2.280
2.490
2.258
2.470
405,251
+0.17(+7.39%)
Apr 19, 2024
2.190
2.310
2.190
2.300
310,504
+0.10(+4.55%)
Apr 18, 2024
2.410
2.410
2.200
2.200
441,817
-0.24(-9.84%)
Apr 17, 2024
2.530
2.580
2.415
2.440
413,955
-0.08(-3.17%)
Apr 16, 2024
2.440
2.550
2.400
2.520
229,631
+0.07(+2.86%)
Apr 15, 2024
2.510
2.510
2.400
2.450
397,083
+0.00(+0.00%)
Apr 12, 2024
2.520
2.570
2.360
2.450
287,962
-0.09(-3.54%)
Apr 11, 2024
2.410
2.550
2.370
2.540
543,739
+0.14(+5.83%)
Apr 10, 2024
2.290
2.470
2.250
2.400
738,248
+0.03(+1.27%)
Apr 09, 2024
2.040
2.370
2.040
2.370
826,370
+0.27(+12.86%)
Apr 08, 2024
2.020
2.130
2.020
2.100
284,292
+0.09(+4.48%)
Apr 05, 2024
2.040
2.060
1.995
2.010
293,471
+0.02(+1.01%)
Apr 04, 2024
2.000
2.060
1.975
1.990
433,476
+0.01(+0.51%)
Apr 03, 2024
1.950
2.000
1.940
1.980
199,515
+0.02(+1.02%)
Apr 02, 2024
2.000
2.000
1.910
1.960
294,270
-0.06(-2.97%)
Apr 01, 2024
1.990
2.050
1.990
2.020
223,476
+0.02(+1.00%)
Mar 28, 2024
2.000
2.000
2.000
2.000
370,455
-0.01(-0.50%)
Mar 27, 2024
1.950
2.020
1.950
2.010
332,142
+0.06(+3.08%)
Mar 26, 2024
1.940
1.999
1.911
1.950
1,213,295
+0.05(+2.56%)
Mar 25, 2024
1.921
1.979
1.901
1.901
327,447
+0.02(+1.04%)
Mar 22, 2024
1.950
1.950
1.867
1.882
243,499
-0.06(-3.02%)
Mar 21, 2024
1.911
1.950
1.891
1.940
452,932
+0.07(+3.65%)
Mar 20, 2024
1.794
1.891
1.784
1.872
245,777
+0.07(+3.78%)
Mar 19, 2024
1.804
1.833
1.774
1.804
256,914
-0.01(-0.54%)
Mar 18, 2024
1.843
1.843
1.745
1.813
400,070
+0.01(+0.54%)
Mar 15, 2024
1.853
1.891
1.765
1.804
956,563
-0.08(-4.15%)
Mar 14, 2024
1.960
1.965
1.823
1.882
626,895
-0.08(-3.98%)
Mar 13, 2024
1.950
2.009
1.931
1.960
270,708
+0.03(+1.52%)
Mar 12, 2024
1.999
2.004
1.931
1.931
370,593
-0.05(-2.46%)
Mar 11, 2024
1.999
2.028
1.970
1.979
197,886
-0.01(-0.49%)
Mar 08, 2024
2.038
2.075
1.979
1.989
185,807
+0.00(+0.00%)
Mar 07, 2024
2.038
2.087
1.950
1.989
360,022
-0.03(-1.45%)
Mar 06, 2024
2.009
2.130
2.009
2.018
304,583
+0.04(+1.97%)
Mar 05, 2024
2.028
2.056
1.960
1.979
396,296
-0.06(-2.87%)
Mar 04, 2024
2.096
2.110
2.028
2.038
261,379
-0.05(-2.34%)
Mar 01, 2024
2.204
2.223
2.067
2.087
315,129
-0.14(-6.14%)
Feb 29, 2024
2.252
2.291
2.208
2.223
224,315
+0.05(+2.24%)
Feb 28, 2024
2.194
2.243
2.167
2.174
157,187
-0.04(-1.76%)
Feb 27, 2024
2.252
2.277
2.204
2.213
173,789
-0.02(-0.87%)
Feb 26, 2024
2.281
2.325
2.233
2.233
145,080
-0.09(-3.78%)
Feb 23, 2024
2.243
2.321
2.223
2.321
169,097
+0.06(+2.59%)
Feb 22, 2024
2.262
2.272
2.233
2.262
165,234
-0.03(-1.28%)
Feb 21, 2024
2.194
2.291
2.174
2.291
141,113
+0.11(+4.91%)
Feb 20, 2024
2.272
2.291
2.174
2.184
448,129
-0.17(-7.05%)
Feb 16, 2024
2.350
2.423
2.321
2.350
211,211
-0.04(-1.63%)
Feb 15, 2024
2.126
2.398
2.126
2.389
367,089
+0.27(+12.90%)
Feb 14, 2024
2.096
2.135
2.018
2.116
296,785
+0.06(+2.84%)
Feb 13, 2024
2.087
2.096
2.018
2.057
359,656
-0.13(-5.80%)
Feb 12, 2024
2.126
2.223
2.126
2.184
223,942
+0.06(+2.75%)
Feb 09, 2024
2.096
2.155
2.096
2.126
179,708
+0.03(+1.40%)
Feb 08, 2024
2.087
2.126
2.077
2.096
151,067
+0.00(+0.00%)
Feb 07, 2024
2.213
2.213
2.096
2.096
169,495
-0.10(-4.44%)
Feb 06, 2024
2.135
2.233
2.135
2.194
143,002
+0.04(+1.81%)
Feb 05, 2024
2.194
2.204
2.145
2.155
181,609
-0.08(-3.49%)
Feb 02, 2024
2.233
2.291
2.204
2.233
170,755
-0.06(-2.55%)
Feb 01, 2024
2.233
2.340
2.184
2.291
294,637
+0.07(+3.07%)
Jan 31, 2024
2.350
2.389
2.223
2.223
221,521
-0.14(-5.79%)
Jan 30, 2024
2.340
2.398
2.301
2.360
175,881
-0.01(-0.41%)
Jan 29, 2024
2.350
2.408
2.330
2.369
171,244
+0.00(+0.00%)
Jan 26, 2024
2.369
2.457
2.345
2.369
136,578
+0.03(+1.25%)
Jan 25, 2024
2.291
2.360
2.238
2.340
260,610
+0.12(+5.26%)
Jan 24, 2024
2.379
2.379
2.223
2.223
268,467
-0.09(-3.80%)
Jan 23, 2024
2.398
2.418
2.281
2.311
128,979
-0.02(-0.84%)
Jan 22, 2024
2.272
2.369
2.262
2.330
232,742
+0.09(+3.91%)
Jan 19, 2024
2.135
2.262
2.077
2.243
235,269
+0.13(+5.99%)
Jan 18, 2024
2.126
2.145
2.087
2.116
352,493
-0.01(-0.46%)
Jan 17, 2024
2.174
2.174
2.101
2.126
305,802
-0.08(-3.54%)
Jan 16, 2024
2.223
2.281
2.194
2.204
168,621
-0.04(-1.74%)
Jan 12, 2024
2.321
2.341
2.243
2.243
176,053
-0.02(-0.86%)
Jan 11, 2024
2.321
2.340
2.252
2.262
279,340
-0.07(-2.93%)
Jan 10, 2024
2.321
2.360
2.296
2.330
245,947
-0.01(-0.42%)
Jan 09, 2024
2.369
2.398
2.311
2.340
364,562
-0.09(-3.61%)
Jan 08, 2024
2.418
2.467
2.379
2.428
145,777
-0.01(-0.40%)
Jan 05, 2024
2.418
2.486
2.398
2.438
551,198
+0.01(+0.40%)
Jan 04, 2024
2.398
2.447
2.374
2.428
209,433
+0.05(+2.05%)
Jan 03, 2024
2.408
2.408
2.291
2.379
456,467
-0.05(-2.01%)
Jan 02, 2024
2.457
2.559
2.418
2.428
514,334
-0.01(-0.40%)
Dec 29, 2023
2.486
2.515
2.408
2.438
348,010
-0.07(-2.72%)
Dec 28, 2023
2.486
2.515
2.477
2.506
124,824
+0.00(+0.00%)
Dec 27, 2023
2.525
2.544
2.477
2.506
233,416
-0.05(-1.87%)
Dec 26, 2023
2.534
2.573
2.501
2.554
195,200
+0.01(+0.38%)
Dec 22, 2023
2.458
2.554
2.410
2.544
373,812
+0.12(+5.14%)
Dec 21, 2023
2.391
2.458
2.362
2.420
331,566
+0.07(+2.85%)
Dec 20, 2023
2.238
2.439
2.238
2.353
428,820
+0.11(+4.68%)
Dec 19, 2023
2.228
2.343
2.219
2.248
417,468
-0.05(-2.08%)
Dec 18, 2023
2.324
2.324
2.200
2.295
235,190
+0.01(+0.42%)
Dec 15, 2023
2.420
2.420
2.224
2.286
572,082
-0.10(-4.02%)
Dec 14, 2023
2.467
2.496
2.343
2.381
512,804
-0.01(-0.40%)
Dec 13, 2023
2.200
2.401
2.147
2.391
564,246
+0.18(+8.22%)
Dec 12, 2023
2.152
2.219
2.123
2.209
146,455
+0.06(+2.67%)
Dec 11, 2023
2.171
2.191
2.143
2.152
133,873
-0.04(-1.75%)
Dec 08, 2023
2.152
2.209
2.152
2.190
116,058
+0.03(+1.33%)
Dec 07, 2023
2.114
2.171
2.056
2.161
118,840
+0.01(+0.44%)
Dec 06, 2023
2.142
2.195
2.123
2.152
136,630
+0.04(+1.81%)
Dec 05, 2023
2.238
2.246
2.104
2.114
168,533
-0.12(-5.56%)
Dec 04, 2023
2.228
2.314
2.171
2.238
316,412
+0.00(+0.00%)
Dec 01, 2023
2.008
2.238
1.961
2.238
959,029
+0.23(+11.43%)
Nov 30, 2023
2.056
2.104
1.980
2.008
338,878
-0.07(-3.23%)
Nov 29, 2023
2.028
2.099
2.018
2.075
175,464
+0.08(+3.83%)
Nov 28, 2023
2.008
2.018
1.980
1.999
281,177
-0.02(-0.95%)
Nov 27, 2023
1.980
2.075
1.980
2.018
423,295
-0.03(-1.40%)
Nov 24, 2023
2.037
2.066
2.018
2.047
91,982
+0.02(+0.94%)
Nov 22, 2023
2.085
2.085
1.980
2.028
240,041
+0.00(+0.00%)
Nov 21, 2023
2.095
2.161
2.028
2.028
256,410
-0.11(-5.36%)
Nov 20, 2023
2.171
2.200
2.090
2.142
283,253
-0.06(-2.61%)
Nov 17, 2023
2.171
2.200
2.104
2.200
486,903
+0.05(+2.22%)
Nov 16, 2023
2.181
2.218
2.142
2.152
400,808
-0.05(-2.17%)
Nov 15, 2023
2.181
2.353
2.181
2.200
388,036
+0.09(+4.07%)
Nov 14, 2023
1.961
2.147
1.961
2.114
629,357
+0.24(+12.76%)
Nov 13, 2023
1.970
1.970
1.827
1.875
1,042,831
-0.11(-5.77%)
Nov 10, 2023
1.989
2.037
1.932
1.989
589,039
+0.01(+0.48%)
Nov 09, 2023
2.439
2.506
1.922
1.980
1,176,938
-0.58(-22.76%)
Nov 08, 2023
2.496
2.582
2.448
2.563
276,715
+0.08(+3.08%)
Nov 07, 2023
2.563
2.563
2.477
2.487
157,669
-0.08(-2.99%)
Nov 06, 2023
2.649
2.697
2.554
2.563
147,547
-0.11(-3.94%)
Nov 03, 2023
2.592
2.716
2.591
2.668
281,977
+0.15(+6.08%)
Nov 02, 2023
2.496
2.563
2.439
2.515
341,751
+0.10(+3.95%)
Nov 01, 2023
2.640
2.640
2.401
2.420
509,110
-0.09(-3.44%)
Oct 31, 2023
2.678
2.678
2.487
2.506
256,304
-0.08(-2.96%)
Oct 30, 2023
2.496
2.582
2.487
2.582
441,554
+0.14(+5.88%)
Oct 27, 2023
2.592
2.592
2.343
2.439
586,464
-0.17(-6.59%)
Oct 26, 2023
2.640
2.716
2.601
2.611
291,060
+0.00(+0.00%)
Oct 25, 2023
2.563
2.649
2.563
2.611
163,120
+0.02(+0.74%)
Oct 24, 2023
2.611
2.640
2.563
2.592
120,091
+0.01(+0.37%)
Oct 23, 2023
2.592
2.649
2.544
2.582
194,082
-0.02(-0.74%)
Oct 20, 2023
2.668
2.668
2.601
2.601
249,055
-0.05(-1.81%)
Oct 19, 2023
2.640
2.678
2.630
2.649
213,355
-0.01(-0.36%)
Oct 18, 2023
2.678
2.697
2.610
2.659
256,697
-0.04(-1.42%)
Oct 17, 2023
2.687
2.793
2.687
2.697
221,200
+0.00(+0.00%)
Oct 16, 2023
2.621
2.812
2.602
2.697
285,132
+0.07(+2.55%)
Oct 13, 2023
2.687
2.687
2.621
2.630
136,925
-0.03(-1.08%)
Oct 12, 2023
2.659
2.659
2.582
2.659
144,009
-0.01(-0.36%)
Oct 11, 2023
2.735
2.764
2.649
2.668
127,642
-0.05(-1.76%)
Oct 10, 2023
2.582
2.726
2.582
2.716
291,600
+0.13(+5.19%)
Oct 09, 2023
2.534
2.601
2.506
2.582
205,939
+0.03(+1.12%)
Oct 06, 2023
2.563
2.601
2.525
2.554
292,721
-0.04(-1.48%)
Oct 05, 2023
2.582
2.646
2.573
2.592
221,971
+0.00(+0.00%)
Oct 04, 2023
2.611
2.625
2.554
2.592
163,688
-0.01(-0.37%)
Oct 03, 2023
2.630
2.649
2.573
2.601
608,489
-0.04(-1.45%)
Oct 02, 2023
2.592
2.659
2.587
2.640
387,147
-0.01(-0.36%)
Sep 29, 2023
2.716
2.716
2.592
2.649
296,874
-0.06(-2.12%)
Sep 28, 2023
2.611
2.774
2.611
2.707
311,010
+0.12(+4.81%)
Sep 27, 2023
2.545
2.620
2.545
2.582
391,659
+0.07(+2.61%)
Sep 26, 2023
2.479
2.535
2.348
2.517
521,681
+0.00(+0.00%)
Sep 25, 2023
2.545
2.526
2.488
2.517
349,721
-0.06(-2.19%)
Sep 22, 2023
2.563
2.587
2.549
2.573
500,396
+0.02(+0.74%)
Sep 21, 2023
2.545
2.582
2.526
2.554
388,478
-0.02(-0.73%)
Sep 20, 2023
2.610
2.620
2.545
2.573
408,389
-0.03(-1.08%)
Sep 19, 2023
2.545
2.620
2.498
2.601
275,134
+0.08(+2.97%)
Sep 18, 2023
2.704
2.704
2.526
2.526
281,681
-0.18(-6.60%)
Sep 15, 2023
2.648
2.779
2.629
2.704
577,975
+0.05(+1.77%)
Sep 14, 2023
2.620
2.761
2.554
2.657
307,212
+0.07(+2.54%)
Sep 13, 2023
2.723
2.737
2.582
2.592
327,755
-0.14(-5.15%)
Sep 12, 2023
2.639
2.732
2.628
2.732
225,012
+0.08(+3.19%)
Sep 11, 2023
2.488
2.657
2.488
2.648
395,690
+0.18(+7.22%)
Sep 08, 2023
2.545
2.554
2.441
2.470
500,233
-0.08(-2.95%)
Sep 07, 2023
2.610
2.610
2.535
2.545
785,868
-0.07(-2.52%)
Sep 06, 2023
2.592
2.629
2.573
2.610
278,826
+0.04(+1.46%)
Sep 05, 2023
2.554
2.582
2.531
2.573
275,519
-0.01(-0.36%)
Sep 01, 2023
2.582
2.629
2.498
2.582
645,826
+0.03(+1.10%)
Aug 31, 2023
2.582
2.653
2.554
2.554
1,079,353
-0.06(-2.16%)
Aug 30, 2023
2.695
2.695
2.585
2.610
369,790
-0.09(-3.47%)
Aug 29, 2023
2.629
2.714
2.571
2.704
366,248
+0.06(+2.13%)
Aug 28, 2023
2.366
2.676
2.357
2.648
835,578
+0.36(+15.57%)
Aug 25, 2023
2.272
2.352
2.244
2.291
577,643
+0.09(+4.27%)
Aug 24, 2023
2.254
2.282
2.197
2.197
247,386
-0.05(-2.09%)
Aug 23, 2023
2.178
2.254
2.160
2.244
498,124
+0.08(+3.91%)
Aug 22, 2023
2.160
2.178
2.085
2.160
591,798
+0.02(+0.88%)
Aug 21, 2023
2.282
2.291
2.122
2.141
723,042
-0.14(-6.17%)
Aug 18, 2023
2.338
2.404
2.272
2.282
587,421
-0.08(-3.19%)
Aug 17, 2023
2.432
2.479
2.338
2.357
1,270,829
-0.08(-3.09%)
Aug 16, 2023
2.479
2.601
2.432
2.432
737,720
-0.04(-1.52%)
Aug 15, 2023
2.582
2.582
2.460
2.470
980,216
-0.09(-3.66%)
Aug 14, 2023
2.629
2.732
2.545
2.563
1,005,731
-0.17(-6.19%)
Aug 11, 2023
2.742
2.798
2.714
2.732
709,664
-0.03(-1.02%)
Aug 10, 2023
2.742
2.826
2.742
2.761
1,000,883
+0.03(+1.03%)
Aug 09, 2023
2.920
2.920
2.601
2.732
2,256,389
-0.18(-6.13%)
Aug 08, 2023
3.042
3.042
2.902
2.911
598,993
-0.14(-4.62%)
Aug 07, 2023
3.071
3.164
3.033
3.052
491,206
-0.03(-0.91%)
Aug 04, 2023
3.089
3.174
3.061
3.080
358,292
-0.01(-0.30%)
Aug 03, 2023
3.127
3.164
3.052
3.089
385,749
-0.09(-2.95%)
Aug 02, 2023
3.474
3.484
3.080
3.183
921,946
-0.23(-6.61%)
Aug 01, 2023
3.418
3.441
3.343
3.409
267,607
-0.07(-1.89%)
Jul 31, 2023
3.399
3.479
3.399
3.474
159,002
+0.08(+2.21%)
Jul 28, 2023
3.333
3.446
3.333
3.399
174,099
+0.09(+2.84%)
Jul 27, 2023
3.362
3.399
3.305
3.305
167,786
-0.03(-0.85%)
Jul 26, 2023
3.343
3.399
3.319
3.333
361,203
-0.03(-0.84%)
Jul 25, 2023
3.390
3.409
3.343
3.362
382,982
-0.04(-1.10%)
Jul 24, 2023
3.343
3.474
3.343
3.399
350,540
-0.08(-2.16%)
Jul 21, 2023
3.531
3.531
3.465
3.474
220,270
-0.03(-0.80%)
Jul 20, 2023
3.549
3.587
3.446
3.502
386,078
-0.14(-3.87%)
Jul 19, 2023
3.662
3.728
3.625
3.643
227,073
-0.02(-0.51%)
Jul 18, 2023
3.625
3.700
3.596
3.662
178,411
+0.03(+0.78%)
Jul 17, 2023
3.587
3.643
3.568
3.634
398,173
+0.06(+1.57%)
Jul 14, 2023
3.662
3.672
3.535
3.578
411,383
-0.10(-2.81%)
Jul 13, 2023
3.700
3.718
3.643
3.681
224,348
-0.01(-0.25%)
Jul 12, 2023
3.803
3.836
3.690
3.690
190,318
-0.05(-1.26%)
Jul 11, 2023
3.718
3.747
3.695
3.737
154,510
+0.03(+0.76%)
Jul 10, 2023
3.709
3.775
3.653
3.709
342,282
-0.01(-0.25%)
Jul 07, 2023
3.521
3.742
3.521
3.718
826,081
+0.23(+6.45%)
Jul 06, 2023
3.606
3.606
3.427
3.493
594,415
-0.12(-3.38%)
Jul 05, 2023
3.812
3.812
3.615
3.615
351,153
-0.22(-5.64%)
Jul 03, 2023
3.747
3.859
3.747
3.831
117,929
+0.06(+1.49%)
Jun 30, 2023
3.803
3.906
3.761
3.775
304,975
+0.01(+0.25%)
Jun 29, 2023
3.634
3.784
3.634
3.765
209,706
+0.14(+3.89%)
Jun 28, 2023
3.680
3.680
3.597
3.625
298,958
-0.07(-2.01%)
Jun 27, 2023
3.643
3.736
3.574
3.699
327,319
+0.06(+1.79%)
Jun 26, 2023
3.597
3.727
3.597
3.634
253,454
+0.02(+0.51%)
Jun 23, 2023
3.550
3.629
3.523
3.615
964,053
+0.01(+0.26%)
Jun 22, 2023
3.606
3.615
3.550
3.606
243,765
-0.02(-0.51%)
Jun 21, 2023
3.578
3.657
3.550
3.625
170,747
+0.03(+0.77%)
Jun 20, 2023
3.634
3.671
3.560
3.597
302,784
-0.04(-1.02%)
Jun 16, 2023
3.782
3.782
3.606
3.634
462,043
-0.10(-2.73%)
Jun 15, 2023
3.736
3.736
3.680
3.736
301,188
-0.03(-0.74%)
Jun 14, 2023
3.893
3.949
3.754
3.764
243,110
-0.11(-2.87%)
Jun 13, 2023
3.930
3.981
3.875
3.875
238,151
-0.05(-1.18%)
Jun 12, 2023
3.875
3.954
3.847
3.921
443,710
+0.05(+1.20%)
Jun 09, 2023
3.912
3.940
3.866
3.875
153,731
-0.04(-0.95%)
Jun 08, 2023
4.014
4.014
3.883
3.912
226,201
-0.07(-1.86%)
Jun 07, 2023
3.884
4.051
3.829
3.986
342,694
+0.14(+3.61%)
Jun 06, 2023
3.773
3.968
3.754
3.847
320,032
+0.06(+1.72%)
Jun 05, 2023
3.921
3.939
3.759
3.782
254,339
-0.13(-3.32%)
Jun 02, 2023
3.810
3.958
3.791
3.912
478,280
+0.17(+4.46%)
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.