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
Babcock & Wilcox Enterprises
(NY:
BW
)
1.190
-0.040 (-3.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
1.170
1.220
1.130
1.170
638,072
+0.01(+0.86%)
May 30, 2024
1.100
1.190
1.100
1.160
618,978
+0.04(+3.57%)
May 29, 2024
1.150
1.150
1.060
1.120
769,612
-0.05(-4.27%)
May 28, 2024
1.210
1.219
1.130
1.170
687,110
-0.01(-0.85%)
May 24, 2024
1.130
1.200
1.120
1.180
963,099
+0.05(+4.42%)
May 23, 2024
1.130
1.150
1.110
1.130
639,162
-0.03(-2.59%)
May 22, 2024
1.140
1.170
1.100
1.160
925,934
+0.02(+1.75%)
May 21, 2024
1.180
1.197
1.130
1.140
593,518
-0.08(-6.56%)
May 20, 2024
1.230
1.260
1.180
1.220
798,541
-0.01(-0.81%)
May 17, 2024
1.210
1.290
1.190
1.230
877,027
+0.03(+2.50%)
May 16, 2024
1.110
1.250
1.110
1.200
826,537
+0.08(+7.14%)
May 15, 2024
1.150
1.160
1.100
1.120
793,720
-0.02(-1.75%)
May 14, 2024
1.180
1.200
1.130
1.140
988,538
-0.05(-4.20%)
May 13, 2024
1.280
1.290
1.170
1.190
1,092,739
-0.10(-7.75%)
May 10, 2024
1.160
1.320
1.156
1.290
1,350,868
+0.07(+5.74%)
May 09, 2024
1.200
1.260
1.130
1.220
1,077,780
+0.05(+4.27%)
May 08, 2024
1.130
1.180
1.060
1.170
759,810
+0.03(+2.63%)
May 07, 2024
1.160
1.190
1.130
1.140
1,153,294
-0.03(-2.56%)
May 06, 2024
1.070
1.220
1.060
1.170
1,796,573
+0.09(+8.33%)
May 03, 2024
1.060
1.110
1.050
1.080
482,464
+0.02(+1.89%)
May 02, 2024
1.040
1.060
0.9800
1.060
912,517
+0.01(+0.95%)
May 01, 2024
1.020
1.080
0.9800
1.050
900,532
+0.03(+2.94%)
Apr 30, 2024
1.020
1.050
0.9900
1.020
607,060
+0.00(+0.00%)
Apr 29, 2024
1.040
1.060
1.010
1.020
485,393
-0.02(-1.92%)
Apr 26, 2024
1.020
1.060
0.9898
1.040
953,237
+0.04(+4.00%)
Apr 25, 2024
1.010
1.050
0.9627
1.000
1,169,198
-0.06(-5.66%)
Apr 24, 2024
0.9800
1.150
0.9800
1.060
1,983,160
+0.14(+15.57%)
Apr 23, 2024
0.9695
0.9799
0.9001
0.9172
508,906
-0.05(-5.59%)
Apr 22, 2024
0.9400
0.9770
0.8600
0.9715
1,476,986
+0.04(+4.70%)
Apr 19, 2024
0.9588
0.9800
0.9144
0.9279
1,103,090
-0.04(-4.18%)
Apr 18, 2024
1.010
1.010
0.9528
0.9684
1,451,304
-0.03(-3.16%)
Apr 17, 2024
0.9900
1.050
0.9823
1.000
797,560
+0.00(+0.47%)
Apr 16, 2024
1.020
1.050
0.9611
0.9953
1,622,980
-0.05(-5.21%)
Apr 15, 2024
1.090
1.120
0.9928
1.050
1,809,128
+0.00(+0.00%)
Apr 12, 2024
1.010
1.090
1.010
1.050
1,505,374
+0.02(+1.94%)
Apr 11, 2024
1.130
1.210
0.9996
1.030
2,630,226
-0.05(-4.63%)
Apr 10, 2024
1.070
1.110
1.050
1.080
1,204,005
-0.04(-3.57%)
Apr 09, 2024
1.110
1.130
1.070
1.120
791,003
+0.02(+1.82%)
Apr 08, 2024
1.150
1.170
1.100
1.100
943,240
-0.03(-2.65%)
Apr 05, 2024
1.150
1.195
1.100
1.130
771,368
-0.02(-1.74%)
Apr 04, 2024
1.200
1.230
1.150
1.150
676,264
-0.03(-2.54%)
Apr 03, 2024
1.160
1.250
1.150
1.180
801,103
+0.02(+1.72%)
Apr 02, 2024
1.170
1.235
1.100
1.160
1,070,860
-0.06(-4.92%)
Apr 01, 2024
1.140
1.225
1.115
1.220
1,481,915
+0.09(+7.96%)
Mar 28, 2024
1.230
1.145
1.115
1.130
966,342
-0.10(-8.13%)
Mar 27, 2024
1.180
1.280
1.160
1.230
1,096,603
+0.05(+4.24%)
Mar 26, 2024
1.300
1.350
1.160
1.180
1,495,080
-0.09(-7.09%)
Mar 25, 2024
1.310
1.550
1.270
1.270
3,387,442
-0.05(-3.79%)
Mar 22, 2024
1.100
1.360
1.081
1.320
3,797,673
+0.26(+24.53%)
Mar 21, 2024
1.140
1.220
1.050
1.060
3,376,701
-0.02(-1.85%)
Mar 20, 2024
0.9000
1.090
0.8200
1.080
5,002,330
+0.19(+21.35%)
Mar 19, 2024
0.8398
0.9200
0.8000
0.8900
7,889,032
+0.11(+13.81%)
Mar 18, 2024
1.010
1.030
0.7530
0.7820
10,889,020
-0.21(-21.01%)
Mar 15, 2024
1.150
1.230
0.9900
0.9900
5,061,703
-0.29(-22.66%)
Mar 14, 2024
1.260
1.350
1.225
1.280
1,349,304
+0.05(+4.07%)
Mar 13, 2024
1.220
1.265
1.190
1.230
1,277,876
-0.01(-0.81%)
Mar 12, 2024
1.290
1.290
1.180
1.240
1,154,739
-0.05(-3.88%)
Mar 11, 2024
1.420
1.465
1.280
1.290
1,004,998
-0.14(-9.79%)
Mar 08, 2024
1.490
1.580
1.430
1.430
823,571
-0.03(-2.05%)
Mar 07, 2024
1.450
1.560
1.420
1.460
1,316,693
+0.00(+0.00%)
Mar 06, 2024
1.290
1.640
1.280
1.460
1,803,669
+0.18(+14.06%)
Mar 05, 2024
1.300
1.365
1.270
1.280
841,564
-0.04(-3.03%)
Mar 04, 2024
1.340
1.430
1.320
1.320
1,124,135
+0.00(+0.00%)
Mar 01, 2024
1.260
1.350
1.230
1.320
814,258
+0.04(+3.13%)
Feb 29, 2024
1.250
1.390
1.250
1.280
646,862
+0.05(+4.07%)
Feb 28, 2024
1.330
1.360
1.230
1.230
868,775
-0.06(-4.65%)
Feb 27, 2024
1.100
1.320
1.100
1.290
1,831,861
+0.20(+18.35%)
Feb 26, 2024
1.080
1.120
1.050
1.090
744,418
+0.01(+0.93%)
Feb 23, 2024
1.120
1.140
1.060
1.080
1,133,733
-0.05(-4.42%)
Feb 22, 2024
1.150
1.190
1.110
1.130
730,959
-0.02(-1.74%)
Feb 21, 2024
1.150
1.189
1.110
1.150
1,070,623
+0.02(+1.77%)
Feb 20, 2024
1.230
1.240
1.110
1.130
1,397,958
-0.08(-6.61%)
Feb 16, 2024
1.360
1.380
1.200
1.210
1,023,667
-0.17(-12.32%)
Feb 15, 2024
1.310
1.415
1.300
1.380
929,812
+0.07(+5.34%)
Feb 14, 2024
1.200
1.310
1.150
1.310
1,157,557
+0.13(+11.02%)
Feb 13, 2024
1.300
1.320
1.180
1.180
921,739
-0.22(-15.71%)
Feb 12, 2024
1.340
1.480
1.320
1.400
1,766,747
+0.10(+7.69%)
Feb 09, 2024
1.200
1.325
1.180
1.300
1,660,189
+0.12(+10.17%)
Feb 08, 2024
1.120
1.190
1.105
1.180
899,405
+0.08(+7.27%)
Feb 07, 2024
1.170
1.190
1.060
1.100
1,247,338
-0.07(-5.98%)
Feb 06, 2024
1.150
1.190
1.105
1.170
832,209
+0.02(+1.74%)
Feb 05, 2024
1.270
1.270
1.140
1.150
889,775
-0.15(-11.54%)
Feb 02, 2024
1.310
1.330
1.260
1.300
690,406
-0.04(-2.99%)
Feb 01, 2024
1.370
1.370
1.220
1.340
1,149,091
+0.02(+1.52%)
Jan 31, 2024
1.350
1.440
1.320
1.320
1,142,959
-0.04(-2.94%)
Jan 30, 2024
1.400
1.440
1.360
1.360
566,374
-0.06(-4.23%)
Jan 29, 2024
1.400
1.440
1.310
1.420
863,744
+0.04(+2.90%)
Jan 26, 2024
1.340
1.480
1.330
1.380
1,427,206
+0.01(+0.73%)
Jan 25, 2024
1.290
1.379
1.250
1.370
1,410,728
+0.13(+10.48%)
Jan 24, 2024
1.380
1.430
1.230
1.240
1,045,413
-0.09(-6.77%)
Jan 23, 2024
1.300
1.350
1.280
1.330
876,080
+0.05(+3.91%)
Jan 22, 2024
1.170
1.320
1.170
1.280
1,463,402
+0.11(+9.40%)
Jan 19, 2024
1.150
1.180
1.055
1.170
1,345,320
+0.04(+3.54%)
Jan 18, 2024
1.180
1.180
1.020
1.130
1,146,243
+0.00(+0.00%)
Jan 17, 2024
1.090
1.200
1.075
1.130
1,001,663
+0.03(+2.73%)
Jan 16, 2024
1.220
1.220
1.070
1.100
1,319,996
-0.12(-9.84%)
Jan 12, 2024
1.220
1.295
1.220
1.220
825,101
+0.02(+1.67%)
Jan 11, 2024
1.230
1.260
1.190
1.200
670,308
-0.05(-4.00%)
Jan 10, 2024
1.250
1.300
1.220
1.250
513,905
-0.01(-0.79%)
Jan 09, 2024
1.280
1.300
1.210
1.260
812,708
-0.05(-3.82%)
Jan 08, 2024
1.280
1.340
1.220
1.310
528,735
+0.05(+3.97%)
Jan 05, 2024
1.280
1.310
1.230
1.260
981,231
-0.04(-3.08%)
Jan 04, 2024
1.340
1.355
1.290
1.300
725,706
-0.01(-0.76%)
Jan 03, 2024
1.410
1.442
1.300
1.310
1,473,733
-0.16(-10.88%)
Jan 02, 2024
1.470
1.620
1.410
1.470
1,221,398
+0.01(+0.68%)
Dec 29, 2023
1.540
1.550
1.430
1.460
852,480
-0.08(-5.19%)
Dec 28, 2023
1.510
1.550
1.460
1.540
832,986
+0.04(+2.67%)
Dec 27, 2023
1.510
1.535
1.440
1.500
700,033
-0.01(-0.66%)
Dec 26, 2023
1.450
1.580
1.430
1.510
1,514,083
+0.07(+4.86%)
Dec 22, 2023
1.520
1.540
1.430
1.440
2,142,856
-0.04(-2.70%)
Dec 21, 2023
1.510
1.565
1.430
1.480
913,024
+0.03(+2.07%)
Dec 20, 2023
1.570
1.620
1.420
1.450
935,069
-0.08(-5.23%)
Dec 19, 2023
1.650
1.675
1.530
1.530
1,118,561
-0.07(-4.38%)
Dec 18, 2023
1.760
1.760
1.585
1.600
844,133
-0.14(-8.05%)
Dec 15, 2023
1.860
1.895
1.730
1.740
1,156,018
-0.09(-4.92%)
Dec 14, 2023
1.750
1.920
1.750
1.830
1,268,969
+0.10(+5.78%)
Dec 13, 2023
1.600
1.740
1.530
1.730
1,069,773
+0.13(+8.12%)
Dec 12, 2023
1.660
1.660
1.530
1.600
762,166
-0.05(-3.03%)
Dec 11, 2023
1.680
1.730
1.620
1.650
925,032
-0.03(-1.79%)
Dec 08, 2023
1.600
1.700
1.585
1.680
601,038
+0.06(+3.70%)
Dec 07, 2023
1.600
1.685
1.561
1.620
700,238
+0.02(+1.25%)
Dec 06, 2023
1.550
1.620
1.510
1.600
746,140
+0.07(+4.58%)
Dec 05, 2023
1.680
1.680
1.520
1.530
611,114
-0.20(-11.56%)
Dec 04, 2023
1.660
1.870
1.660
1.730
1,247,710
+0.06(+3.59%)
Dec 01, 2023
1.400
1.700
1.400
1.670
1,164,532
+0.25(+17.61%)
Nov 30, 2023
1.530
1.580
1.420
1.420
2,131,492
-0.12(-7.79%)
Nov 29, 2023
1.640
1.680
1.520
1.540
912,036
-0.03(-1.91%)
Nov 28, 2023
1.640
1.640
1.520
1.570
948,665
-0.06(-3.68%)
Nov 27, 2023
1.640
1.655
1.550
1.630
762,099
-0.04(-2.40%)
Nov 24, 2023
1.620
1.690
1.610
1.670
429,051
+0.01(+0.60%)
Nov 22, 2023
1.680
1.720
1.600
1.660
883,439
+0.00(+0.00%)
Nov 21, 2023
1.710
1.720
1.620
1.660
1,202,024
-0.09(-5.14%)
Nov 20, 2023
1.830
1.960
1.710
1.750
2,302,003
-0.03(-1.69%)
Nov 17, 2023
1.590
1.830
1.575
1.780
2,050,928
+0.25(+16.34%)
Nov 16, 2023
1.750
1.830
1.365
1.530
2,528,429
-0.13(-7.83%)
Nov 15, 2023
1.440
1.830
1.410
1.660
5,198,201
+0.35(+26.72%)
Nov 14, 2023
1.080
1.310
1.060
1.310
4,673,114
+0.31(+31.01%)
Nov 13, 2023
1.160
1.200
0.9551
0.9999
5,745,827
-0.05(-4.77%)
Nov 10, 2023
1.790
1.790
1.020
1.050
9,052,393
-1.26(-54.55%)
Nov 09, 2023
2.410
2.470
2.240
2.310
768,634
-0.03(-1.28%)
Nov 08, 2023
2.300
2.345
2.160
2.340
1,003,310
+0.02(+0.86%)
Nov 07, 2023
2.340
2.380
2.260
2.320
1,161,804
-0.04(-1.69%)
Nov 06, 2023
2.570
2.610
2.310
2.360
644,735
-0.19(-7.45%)
Nov 03, 2023
2.670
2.710
2.530
2.550
654,146
+0.00(+0.00%)
Nov 02, 2023
2.550
2.640
2.540
2.550
594,822
+0.09(+3.66%)
Nov 01, 2023
2.610
2.635
2.420
2.460
676,920
-0.17(-6.46%)
Oct 31, 2023
2.480
2.680
2.470
2.630
986,363
+0.15(+6.05%)
Oct 30, 2023
2.370
2.480
2.370
2.480
585,235
+0.13(+5.53%)
Oct 27, 2023
2.480
2.480
2.305
2.350
548,920
-0.11(-4.47%)
Oct 26, 2023
2.420
2.510
2.410
2.460
436,135
+0.04(+1.65%)
Oct 25, 2023
2.420
2.550
2.390
2.420
486,500
-0.03(-1.22%)
Oct 24, 2023
2.480
2.580
2.400
2.450
776,990
+0.00(+0.00%)
Oct 23, 2023
2.650
2.700
2.440
2.450
852,039
-0.25(-9.26%)
Oct 20, 2023
2.780
2.850
2.660
2.700
706,699
-0.08(-2.88%)
Oct 19, 2023
2.900
2.940
2.775
2.780
752,335
-0.14(-4.79%)
Oct 18, 2023
3.000
3.040
2.860
2.920
569,505
-0.16(-5.19%)
Oct 17, 2023
2.800
3.120
2.800
3.080
697,569
+0.25(+8.83%)
Oct 16, 2023
2.800
2.880
2.777
2.830
683,460
+0.10(+3.66%)
Oct 13, 2023
3.050
3.050
2.720
2.730
683,050
-0.30(-9.90%)
Oct 12, 2023
3.330
3.330
2.950
3.030
915,781
-0.26(-7.90%)
Oct 11, 2023
3.400
3.420
3.200
3.290
782,766
-0.09(-2.66%)
Oct 10, 2023
3.050
3.380
3.050
3.380
988,397
+0.32(+10.46%)
Oct 09, 2023
3.320
3.380
3.030
3.060
922,240
-0.29(-8.66%)
Oct 06, 2023
3.340
3.440
3.315
3.350
767,563
+0.00(+0.00%)
Oct 05, 2023
3.460
3.535
3.280
3.350
952,023
-0.13(-3.74%)
Oct 04, 2023
3.450
3.625
3.450
3.480
688,710
+0.08(+2.35%)
Oct 03, 2023
3.610
3.680
3.290
3.400
1,202,486
-0.20(-5.56%)
Oct 02, 2023
4.160
4.170
3.590
3.600
1,039,486
-0.61(-14.49%)
Sep 29, 2023
4.270
4.320
4.195
4.210
492,674
-0.01(-0.24%)
Sep 28, 2023
4.270
4.320
4.205
4.220
422,775
-0.05(-1.17%)
Sep 27, 2023
4.260
4.340
4.150
4.270
597,180
+0.05(+1.18%)
Sep 26, 2023
4.390
4.455
4.150
4.220
411,862
-0.19(-4.31%)
Sep 25, 2023
4.470
4.445
4.365
4.410
375,773
-0.09(-2.00%)
Sep 22, 2023
4.730
4.730
4.500
4.500
394,384
-0.21(-4.46%)
Sep 21, 2023
4.780
4.840
4.670
4.710
311,683
-0.13(-2.69%)
Sep 20, 2023
4.910
5.005
4.830
4.840
369,865
-0.06(-1.22%)
Sep 19, 2023
4.790
4.910
4.750
4.900
328,635
+0.14(+2.94%)
Sep 18, 2023
4.890
4.905
4.740
4.760
408,341
-0.11(-2.26%)
Sep 15, 2023
5.020
5.020
4.830
4.870
1,530,991
-0.17(-3.37%)
Sep 14, 2023
4.740
5.060
4.740
5.040
593,955
+0.38(+8.15%)
Sep 13, 2023
4.780
4.825
4.610
4.660
461,951
-0.12(-2.51%)
Sep 12, 2023
4.700
4.790
4.610
4.780
388,247
+0.07(+1.49%)
Sep 11, 2023
4.950
4.985
4.680
4.710
585,975
-0.22(-4.46%)
Sep 08, 2023
5.250
5.310
4.930
4.930
425,212
-0.33(-6.27%)
Sep 07, 2023
5.250
5.330
5.170
5.260
386,938
-0.02(-0.38%)
Sep 06, 2023
5.420
5.535
5.220
5.280
571,501
-0.14(-2.58%)
Sep 05, 2023
5.510
5.510
5.310
5.420
513,150
-0.08(-1.45%)
Sep 01, 2023
5.310
5.530
5.310
5.500
618,883
+0.25(+4.76%)
Aug 31, 2023
5.060
5.260
5.050
5.250
506,710
+0.19(+3.75%)
Aug 30, 2023
5.090
5.140
5.031
5.060
293,018
-0.03(-0.59%)
Aug 29, 2023
5.180
5.355
5.070
5.090
503,245
-0.09(-1.74%)
Aug 28, 2023
4.910
5.200
4.910
5.180
771,988
+0.30(+6.15%)
Aug 25, 2023
4.790
4.895
4.701
4.880
352,419
+0.13(+2.74%)
Aug 24, 2023
4.870
4.910
4.740
4.750
427,271
-0.17(-3.46%)
Aug 23, 2023
4.820
4.955
4.800
4.920
298,149
+0.03(+0.61%)
Aug 22, 2023
4.800
4.970
4.800
4.890
482,701
+0.12(+2.52%)
Aug 21, 2023
4.720
4.855
4.720
4.770
662,491
+0.03(+0.63%)
Aug 18, 2023
4.790
5.040
4.675
4.740
1,303,479
-0.06(-1.25%)
Aug 17, 2023
5.040
5.170
4.730
4.800
1,068,590
-0.22(-4.38%)
Aug 16, 2023
5.100
5.465
5.020
5.020
659,292
-0.08(-1.57%)
Aug 15, 2023
5.600
5.610
5.075
5.100
764,375
-0.53(-9.41%)
Aug 14, 2023
5.510
5.690
5.440
5.630
325,495
+0.09(+1.62%)
Aug 11, 2023
5.330
5.580
5.330
5.540
476,924
+0.19(+3.55%)
Aug 10, 2023
5.400
5.660
5.320
5.350
554,858
-0.08(-1.47%)
Aug 09, 2023
5.440
6.085
5.390
5.430
901,201
+0.18(+3.43%)
Aug 08, 2023
5.120
5.260
5.030
5.250
360,842
+0.05(+0.96%)
Aug 07, 2023
5.270
5.290
5.140
5.200
386,291
-0.08(-1.52%)
Aug 04, 2023
5.240
5.420
5.180
5.280
298,336
+0.07(+1.34%)
Aug 03, 2023
5.180
5.275
5.100
5.210
324,197
+0.01(+0.19%)
Aug 02, 2023
5.300
5.310
5.160
5.200
325,057
-0.20(-3.70%)
Aug 01, 2023
5.440
5.530
5.310
5.400
274,464
-0.08(-1.46%)
Jul 31, 2023
5.480
5.650
5.400
5.480
403,176
+0.14(+2.62%)
Jul 28, 2023
5.420
5.515
5.340
5.340
473,479
-0.02(-0.37%)
Jul 27, 2023
5.500
5.575
5.320
5.360
462,098
-0.13(-2.37%)
Jul 26, 2023
5.320
5.620
5.320
5.490
560,158
+0.23(+4.37%)
Jul 25, 2023
5.300
5.345
5.250
5.260
601,549
-0.04(-0.75%)
Jul 24, 2023
5.370
5.510
5.280
5.300
409,980
-0.10(-1.85%)
Jul 21, 2023
5.630
5.700
5.390
5.400
477,601
-0.17(-3.05%)
Jul 20, 2023
5.720
5.720
5.480
5.570
744,968
-0.07(-1.24%)
Jul 19, 2023
5.660
5.780
5.640
5.640
561,370
-0.04(-0.70%)
Jul 18, 2023
5.690
5.880
5.670
5.680
545,806
-0.03(-0.53%)
Jul 17, 2023
5.840
5.880
5.670
5.710
670,356
-0.16(-2.73%)
Jul 14, 2023
6.410
6.410
5.847
5.870
446,448
-0.55(-8.57%)
Jul 13, 2023
6.510
6.540
6.400
6.420
272,177
-0.05(-0.77%)
Jul 12, 2023
6.570
6.580
6.345
6.470
337,912
+0.05(+0.78%)
Jul 11, 2023
6.330
6.430
6.290
6.420
336,183
+0.12(+1.90%)
Jul 10, 2023
6.020
6.300
6.020
6.300
384,924
+0.25(+4.13%)
Jul 07, 2023
5.820
6.070
5.800
6.050
415,957
+0.21(+3.60%)
Jul 06, 2023
5.810
5.840
5.705
5.840
251,069
-0.07(-1.18%)
Jul 05, 2023
5.830
5.945
5.730
5.910
295,679
-0.01(-0.17%)
Jul 03, 2023
5.880
5.970
5.820
5.920
138,215
+0.02(+0.34%)
Jun 30, 2023
6.190
6.190
5.880
5.900
303,698
-0.22(-3.59%)
Jun 29, 2023
6.210
6.410
6.112
6.120
322,392
-0.13(-2.08%)
Jun 28, 2023
5.910
6.300
5.860
6.250
546,260
+0.36(+6.11%)
Jun 27, 2023
5.790
5.950
5.680
5.890
739,715
+0.10(+1.73%)
Jun 26, 2023
6.320
6.360
5.790
5.790
693,227
-0.55(-8.68%)
Jun 23, 2023
6.260
6.500
6.250
6.340
2,446,795
-0.08(-1.25%)
Jun 22, 2023
6.640
6.640
6.370
6.420
372,488
-0.21(-3.17%)
Jun 21, 2023
6.370
6.630
6.290
6.630
404,844
+0.19(+2.95%)
Jun 20, 2023
6.410
6.470
6.280
6.440
325,918
-0.03(-0.46%)
Jun 16, 2023
6.490
6.579
6.380
6.470
668,196
+0.09(+1.41%)
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.