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
Cango Inc ADR
(NY:
CANG
)
1.700
+0.070 (+4.29%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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, 2022
1.183
1.368
1.169
1.322
2,592,881
+0.11(+9.44%)
May 27, 2022
1.094
1.221
1.094
1.208
879,347
+0.09(+8.33%)
May 26, 2022
1.170
1.263
1.009
1.115
2,102,356
-0.09(-7.37%)
May 25, 2022
1.204
1.252
1.102
1.204
1,040,835
-0.06(-4.68%)
May 24, 2022
1.246
1.352
1.204
1.263
1,578,590
-0.27(-17.86%)
May 23, 2022
1.402
1.605
1.390
1.537
2,255,628
+0.14(+9.64%)
May 20, 2022
1.406
1.432
1.377
1.402
692,233
-0.01(-0.60%)
May 19, 2022
1.330
1.432
1.318
1.411
630,888
+0.06(+4.38%)
May 18, 2022
1.313
1.390
1.313
1.352
633,767
+0.01(+0.63%)
May 17, 2022
1.275
1.394
1.275
1.343
871,943
+0.13(+10.42%)
May 16, 2022
1.225
1.280
1.161
1.216
813,425
+0.08(+7.06%)
May 13, 2022
1.183
1.221
1.123
1.136
563,643
-0.02(-1.47%)
May 12, 2022
1.073
1.195
1.043
1.153
491,432
+0.08(+7.48%)
May 11, 2022
1.157
1.178
1.056
1.073
511,347
-0.05(-4.15%)
May 10, 2022
1.191
1.223
1.102
1.119
654,745
-0.06(-5.36%)
May 09, 2022
1.259
1.267
1.170
1.183
371,973
-0.09(-7.29%)
May 06, 2022
1.322
1.343
1.271
1.275
291,063
-0.07(-5.33%)
May 05, 2022
1.352
1.402
1.309
1.347
332,108
-0.04(-3.04%)
May 04, 2022
1.398
1.415
1.339
1.390
549,436
-0.06(-4.08%)
May 03, 2022
1.423
1.474
1.385
1.449
548,513
+0.03(+1.78%)
May 02, 2022
1.347
1.423
1.343
1.423
411,007
+0.08(+6.31%)
Apr 29, 2022
1.390
1.446
1.335
1.339
1,020,989
-0.02(-1.25%)
Apr 28, 2022
1.347
1.406
1.284
1.356
719,294
+0.05(+3.55%)
Apr 27, 2022
1.199
1.318
1.170
1.309
777,109
+0.10(+8.39%)
Apr 26, 2022
1.301
1.330
1.183
1.208
1,669,915
-0.19(-13.86%)
Apr 25, 2022
1.136
1.419
1.085
1.402
12,929,374
+0.41(+40.68%)
Apr 22, 2022
1.031
1.069
0.9841
0.9967
768,095
-0.02(-2.08%)
Apr 21, 2022
1.014
1.119
1.009
1.018
215,292
-0.01(-0.82%)
Apr 20, 2022
0.9967
1.067
0.9967
1.026
211,922
+0.03(+2.53%)
Apr 19, 2022
1.035
1.093
0.9798
1.001
233,641
-0.05(-5.20%)
Apr 18, 2022
1.111
1.123
1.039
1.056
193,921
-0.07(-6.37%)
Apr 14, 2022
1.035
1.140
1.035
1.128
196,918
+0.07(+6.80%)
Apr 13, 2022
1.012
1.088
1.012
1.056
113,761
+0.05(+5.49%)
Apr 12, 2022
0.9925
1.111
0.9925
1.001
334,338
+0.00(+0.42%)
Apr 11, 2022
1.014
1.064
0.9820
0.9967
159,922
-0.02(-1.67%)
Apr 08, 2022
1.052
1.094
1.014
1.014
180,323
-0.01(-1.23%)
Apr 07, 2022
1.047
1.123
1.014
1.026
221,138
-0.03(-2.41%)
Apr 06, 2022
1.056
1.123
1.035
1.052
282,985
-0.02(-1.58%)
Apr 05, 2022
1.090
1.166
1.064
1.069
283,908
-0.05(-4.17%)
Apr 04, 2022
1.128
1.174
1.107
1.115
247,429
+0.00(+0.38%)
Apr 01, 2022
1.128
1.151
1.102
1.111
185,650
+0.02(+1.54%)
Mar 31, 2022
1.115
1.142
1.039
1.094
558,836
-0.05(-4.07%)
Mar 30, 2022
1.107
1.176
1.107
1.140
228,925
+0.01(+0.75%)
Mar 29, 2022
1.136
1.195
1.132
1.132
199,589
-0.00(-0.37%)
Mar 28, 2022
1.098
1.183
1.081
1.136
346,762
+0.05(+4.67%)
Mar 25, 2022
1.111
1.178
1.085
1.085
246,943
-0.07(-5.86%)
Mar 24, 2022
1.153
1.178
1.107
1.153
247,843
+0.01(+0.74%)
Mar 23, 2022
1.039
1.183
1.039
1.145
349,960
+0.07(+6.69%)
Mar 22, 2022
1.064
1.094
1.035
1.073
234,527
+0.05(+4.53%)
Mar 21, 2022
1.014
1.052
0.9756
1.026
382,282
+0.01(+0.83%)
Mar 18, 2022
0.8827
1.119
0.8827
1.018
747,880
+0.14(+15.87%)
Mar 17, 2022
0.9123
0.9334
0.8658
0.8785
485,347
+0.02(+1.96%)
Mar 16, 2022
0.8912
0.9630
0.8447
0.8616
715,087
+0.04(+4.62%)
Mar 15, 2022
0.8447
0.9165
0.8236
0.8236
615,934
-0.02(-2.50%)
Mar 14, 2022
1.123
1.132
0.8362
0.8447
1,125,678
-0.28(-24.81%)
Mar 11, 2022
1.140
1.216
1.119
1.123
512,471
-0.14(-11.33%)
Mar 10, 2022
1.233
1.313
1.225
1.267
252,174
-0.02(-1.32%)
Mar 09, 2022
1.292
1.313
1.225
1.284
181,694
+0.04(+3.40%)
Mar 08, 2022
1.305
1.330
1.216
1.242
264,138
-0.07(-5.47%)
Mar 07, 2022
1.318
1.360
1.292
1.313
161,327
-0.04(-3.11%)
Mar 04, 2022
1.313
1.377
1.309
1.356
99,832
+0.00(+0.00%)
Mar 03, 2022
1.415
1.449
1.330
1.356
118,544
-0.09(-6.14%)
Mar 02, 2022
1.402
1.554
1.373
1.444
234,042
+0.03(+2.40%)
Mar 01, 2022
1.411
1.440
1.373
1.411
64,269
-0.02(-1.48%)
Feb 28, 2022
1.339
1.508
1.322
1.432
381,716
+0.05(+3.67%)
Feb 25, 2022
1.301
1.406
1.356
1.381
107,686
+0.06(+4.81%)
Feb 24, 2022
1.161
1.339
1.161
1.318
410,366
-0.01(-0.64%)
Feb 23, 2022
1.432
1.466
1.326
1.326
295,167
-0.10(-6.82%)
Feb 22, 2022
1.423
1.466
1.377
1.423
215,675
-0.05(-3.44%)
Feb 18, 2022
1.474
0
+0.03(+2.05%)
Feb 17, 2022
1.449
1.512
1.411
1.444
115,281
-0.04(-2.56%)
Feb 16, 2022
1.499
1.537
1.436
1.482
174,240
-0.05(-3.31%)
Feb 15, 2022
1.495
1.563
1.495
1.533
215,341
+0.04(+2.83%)
Feb 14, 2022
1.504
1.535
1.453
1.491
144,760
-0.03(-2.22%)
Feb 11, 2022
1.520
1.563
1.478
1.525
141,826
+0.00(+0.00%)
Feb 10, 2022
1.520
1.567
1.504
1.525
160,754
-0.04(-2.43%)
Feb 09, 2022
1.440
1.563
1.440
1.563
242,807
+0.14(+9.47%)
Feb 08, 2022
1.419
1.558
1.394
1.428
1,023,811
-0.01(-0.88%)
Feb 07, 2022
1.398
1.499
1.398
1.440
136,536
+0.02(+1.49%)
Feb 04, 2022
1.474
1.516
1.388
1.419
155,670
-0.06(-4.00%)
Feb 03, 2022
1.440
1.478
247,826
+0.00(+0.29%)
Feb 02, 2022
1.487
1.487
1.413
1.474
114,929
+0.02(+1.16%)
Feb 01, 2022
1.436
1.499
1.411
1.457
189,150
+0.07(+4.86%)
Jan 31, 2022
1.373
1.390
493,002
+0.03(+2.17%)
Jan 28, 2022
1.343
1.406
1.326
1.360
289,576
+0.00(+0.31%)
Jan 27, 2022
1.368
1.401
1.343
1.356
270,358
-0.01(-0.93%)
Jan 26, 2022
1.381
1.444
1.347
1.368
190,795
+0.00(+0.31%)
Jan 25, 2022
1.301
1.400
1.301
1.364
332,240
+0.06(+4.53%)
Jan 24, 2022
1.288
1.326
1.199
1.305
472,585
-0.05(-4.04%)
Jan 21, 2022
1.326
1.411
1.309
1.360
323,011
+0.02(+1.58%)
Jan 20, 2022
1.373
1.444
1.335
1.339
350,249
+0.02(+1.28%)
Jan 19, 2022
1.339
1.394
1.318
1.322
287,694
-0.01(-0.95%)
Jan 18, 2022
1.373
1.394
1.297
1.335
463,450
-0.06(-4.53%)
Jan 14, 2022
1.398
0
-0.04(-2.65%)
Jan 13, 2022
1.508
1.533
1.419
1.436
223,939
-0.08(-5.03%)
Jan 12, 2022
1.474
1.613
1.474
1.512
523,199
+0.05(+3.47%)
Jan 11, 2022
1.368
1.470
1.368
1.461
228,226
+0.10(+7.45%)
Jan 10, 2022
1.360
1.402
1.322
1.360
274,179
+0.00(+0.00%)
Jan 07, 2022
1.390
1.408
1.356
1.360
201,670
-0.02(-1.53%)
Jan 06, 2022
1.343
1.402
1.343
1.381
265,407
+0.05(+3.81%)
Jan 05, 2022
1.360
1.401
1.318
1.330
236,715
-0.04(-2.78%)
Jan 04, 2022
1.402
1.402
1.360
1.368
265,968
-0.02(-1.22%)
Jan 03, 2022
1.339
1.402
1.326
1.385
307,725
+0.06(+4.46%)
Dec 31, 2021
1.313
1.385
1.293
1.326
670,287
+0.00(+0.00%)
Dec 30, 2021
1.191
1.385
1.191
1.326
888,908
+0.12(+9.79%)
Dec 29, 2021
1.212
1.233
1.191
1.208
465,463
+0.00(+0.00%)
Dec 28, 2021
1.267
1.305
1.204
1.208
609,328
-0.06(-4.67%)
Dec 27, 2021
1.335
1.368
1.267
1.267
598,441
-0.09(-6.54%)
Dec 23, 2021
1.280
1.398
1.267
1.356
501,471
+0.09(+7.00%)
Dec 22, 2021
1.233
1.305
1.225
1.267
378,501
+0.03(+2.39%)
Dec 21, 2021
1.157
1.284
1.157
1.237
463,845
+0.07(+6.16%)
Dec 20, 2021
1.098
1.221
1.098
1.166
674,506
-0.03(-2.47%)
Dec 17, 2021
1.123
1.233
1.111
1.195
546,242
+0.05(+4.43%)
Dec 16, 2021
1.216
1.280
1.145
1.145
520,008
-0.07(-5.90%)
Dec 15, 2021
1.208
1.252
1.132
1.216
516,885
-0.03(-2.04%)
Dec 14, 2021
1.204
1.275
1.204
1.242
526,178
+0.01(+1.03%)
Dec 13, 2021
1.267
1.284
1.212
1.229
457,398
-0.06(-4.59%)
Dec 10, 2021
1.309
1.343
1.275
1.288
375,091
-0.02(-1.29%)
Dec 09, 2021
1.309
1.370
1.280
1.305
336,654
-0.00(-0.32%)
Dec 08, 2021
1.275
1.347
1.265
1.309
416,709
+0.01(+0.98%)
Dec 07, 2021
1.267
1.352
1.263
1.297
572,711
+0.07(+5.50%)
Dec 06, 2021
1.119
1.267
1.102
1.229
762,195
+0.10(+8.99%)
Dec 03, 2021
1.212
1.216
1.107
1.128
1,069,175
-0.08(-6.64%)
Dec 02, 2021
1.263
1.282
1.151
1.208
876,755
-0.05(-4.35%)
Dec 01, 2021
1.352
1.365
1.259
1.263
488,524
-0.07(-5.08%)
Nov 30, 2021
1.343
1.377
1.309
1.330
1,135,407
-0.02(-1.25%)
Nov 29, 2021
1.466
1.491
1.343
1.347
847,693
-0.11(-7.54%)
Nov 26, 2021
1.508
1.520
1.394
1.457
839,697
-0.08(-5.48%)
Nov 24, 2021
1.588
1.634
1.478
1.542
1,292,271
-0.06(-3.69%)
Nov 23, 2021
1.761
1.799
1.487
1.601
1,544,698
-0.18(-9.98%)
Nov 22, 2021
1.774
1.863
1.761
1.778
607,997
+0.00(+0.00%)
Nov 19, 2021
1.837
1.858
1.761
1.778
401,603
-0.06(-3.22%)
Nov 18, 2021
1.846
1.846
1.825
1.837
289,700
-0.01(-0.46%)
Nov 17, 2021
1.892
1.905
1.820
1.846
477,450
-0.04(-2.24%)
Nov 16, 2021
1.892
1.922
1.859
1.888
355,546
-0.00(-0.22%)
Nov 15, 2021
1.896
1.905
1.854
1.892
380,604
-0.00(-0.22%)
Nov 12, 2021
1.795
1.922
1.795
1.896
416,190
+0.08(+4.42%)
Nov 11, 2021
1.787
1.865
1.787
1.816
379,100
+0.03(+1.42%)
Nov 10, 2021
1.736
1.791
438,688
+0.05(+3.16%)
Nov 09, 2021
1.765
1.787
1.736
1.736
295,420
-0.04(-2.14%)
Nov 08, 2021
1.825
1.842
1.740
1.774
545,217
-0.05(-2.78%)
Nov 05, 2021
1.863
1.901
1.812
1.825
413,389
-0.03(-1.59%)
Nov 04, 2021
1.909
1.909
1.843
1.854
299,062
-0.05(-2.88%)
Nov 03, 2021
1.863
1.922
1.863
1.909
427,290
+0.04(+2.03%)
Nov 02, 2021
1.858
1.901
1.825
1.871
430,023
+0.01(+0.68%)
Nov 01, 2021
1.858
1.905
1.885
1.858
855,187
+0.11(+6.02%)
Oct 29, 2021
1.740
1.814
1.732
1.753
441,309
-0.05(-2.58%)
Oct 28, 2021
1.715
1.829
1.698
1.799
540,183
+0.06(+3.65%)
Oct 27, 2021
1.778
1.820
1.736
1.736
596,824
-0.09(-4.86%)
Oct 26, 2021
1.863
1.825
529,315
-0.03(-1.37%)
Oct 25, 2021
1.825
1.898
1.825
1.850
338,240
+0.02(+1.15%)
Oct 22, 2021
1.901
1.901
1.820
1.829
423,703
-0.07(-3.78%)
Oct 21, 2021
1.884
1.922
1.879
1.901
449,310
+0.02(+0.90%)
Oct 20, 2021
1.884
1.909
1.884
1.884
231,103
-0.01(-0.45%)
Oct 19, 2021
1.917
1.922
1.820
1.892
472,071
-0.02(-1.10%)
Oct 18, 2021
1.901
1.917
1.875
1.913
606,342
+0.01(+0.67%)
Oct 15, 2021
1.901
1.928
1.875
1.901
334,793
+0.01(+0.67%)
Oct 14, 2021
1.913
1.922
1.863
1.888
320,295
-0.02(-1.11%)
Oct 13, 2021
1.875
1.913
1.863
1.909
457,422
+0.03(+1.57%)
Oct 12, 2021
1.909
1.939
1.863
1.879
337,589
-0.03(-1.55%)
Oct 11, 2021
1.913
1.960
1.901
1.909
414,149
+0.03(+1.35%)
Oct 08, 2021
1.812
1.908
1.804
1.884
574,195
+0.05(+3.00%)
Oct 07, 2021
1.749
1.867
1.746
1.829
736,678
+0.11(+6.13%)
Oct 06, 2021
1.660
1.744
1.660
1.723
423,850
+0.04(+2.26%)
Oct 05, 2021
1.664
1.727
1.651
1.685
414,834
+0.02(+1.27%)
Oct 04, 2021
1.668
1.698
1.634
1.664
767,167
-0.03(-1.99%)
Oct 01, 2021
1.715
1.757
1.585
1.698
1,102,749
+0.00(+0.00%)
Sep 30, 2021
1.689
1.795
1.681
1.698
733,742
+0.02(+1.26%)
Sep 29, 2021
1.736
1.789
1.672
1.677
672,981
-0.08(-4.80%)
Sep 28, 2021
1.799
1.823
1.757
1.761
480,666
-0.04(-2.11%)
Sep 27, 2021
1.736
1.825
1.711
1.799
621,983
+0.06(+3.65%)
Sep 24, 2021
1.774
1.789
1.736
1.736
549,997
-0.06(-3.29%)
Sep 23, 2021
1.753
1.837
1.753
1.795
526,787
+0.04(+2.41%)
Sep 22, 2021
1.711
1.774
1.704
1.753
602,402
+0.06(+3.75%)
Sep 21, 2021
1.660
1.719
1.660
1.689
620,631
+0.02(+1.01%)
Sep 20, 2021
1.753
1.765
1.668
1.672
1,065,848
-0.15(-8.33%)
Sep 17, 2021
1.774
1.888
1.774
1.825
555,010
+0.05(+3.10%)
Sep 16, 2021
1.727
1.809
1.727
1.770
568,480
+0.00(+0.00%)
Sep 15, 2021
1.753
1.791
1.736
1.770
612,955
+0.00(+0.24%)
Sep 14, 2021
1.799
1.844
1.757
1.765
526,578
-0.04(-2.11%)
Sep 13, 2021
1.917
1.905
1.803
1.803
806,111
-0.10(-5.32%)
Sep 10, 2021
1.863
1.913
1.846
1.905
757,928
+0.06(+3.44%)
Sep 09, 2021
1.816
1.888
1.787
1.841
550,570
-0.00(-0.23%)
Sep 08, 2021
1.879
1.884
1.778
1.846
704,186
-0.03(-1.80%)
Sep 07, 2021
1.905
1.939
1.816
1.879
910,907
-0.02(-0.89%)
Sep 03, 2021
1.884
1.939
1.837
1.896
736,309
+0.02(+0.90%)
Sep 02, 2021
1.981
2.019
1.867
1.879
1,347,242
-0.11(-5.72%)
Sep 01, 2021
1.867
2.023
1.867
1.993
949,489
+0.14(+7.27%)
Aug 31, 2021
1.837
1.913
1.825
1.858
1,356,235
+0.03(+1.62%)
Aug 30, 2021
1.812
1.901
1.795
1.829
1,208,809
+0.03(+1.88%)
Aug 27, 2021
1.694
1.820
1.656
1.795
959,225
+0.10(+5.99%)
Aug 26, 2021
1.689
1.706
1.681
1.694
490,016
+0.00(+0.25%)
Aug 25, 2021
1.660
1.719
1.632
1.689
628,904
+0.03(+2.04%)
Aug 24, 2021
1.647
1.694
1.639
1.656
834,848
+0.05(+3.43%)
Aug 23, 2021
1.470
1.613
1.449
1.601
1,442,784
+0.14(+9.86%)
Aug 20, 2021
1.575
1.702
1.406
1.457
2,469,052
-0.05(-3.63%)
Aug 19, 2021
1.558
1.613
1.487
1.512
1,240,875
-0.13(-7.73%)
Aug 18, 2021
1.478
1.689
1.466
1.639
2,159,474
+0.19(+13.45%)
Aug 17, 2021
1.444
1.462
1.411
1.444
721,598
+0.01(+0.59%)
Aug 16, 2021
1.542
1.542
1.406
1.436
1,394,381
-0.13(-8.36%)
Aug 13, 2021
1.605
1.639
1.567
1.567
674,019
-0.03(-2.11%)
Aug 12, 2021
1.744
1.744
1.571
1.601
1,341,723
-0.13(-7.56%)
Aug 11, 2021
1.765
1.770
1.715
1.732
232,976
-0.03(-1.68%)
Aug 10, 2021
1.736
1.761
1.702
1.761
404,790
+0.05(+3.22%)
Aug 09, 2021
1.689
1.749
1.639
1.706
829,126
+0.02(+1.00%)
Aug 06, 2021
1.736
1.761
1.664
1.689
474,952
-0.05(-3.15%)
Aug 05, 2021
1.711
1.795
1.711
1.744
397,867
+0.03(+1.47%)
Aug 04, 2021
1.689
1.740
1.689
1.719
482,273
+0.01(+0.74%)
Aug 03, 2021
1.765
1.765
1.647
1.706
985,952
-0.08(-4.27%)
Aug 02, 2021
1.871
1.888
1.782
1.782
579,819
-0.06(-3.43%)
Jul 30, 2021
1.753
1.858
1.711
1.846
1,384,278
+0.05(+3.07%)
Jul 29, 2021
1.799
1.812
1.761
1.791
458,395
+0.03(+1.68%)
Jul 28, 2021
1.689
1.787
1.689
1.761
835,275
+0.08(+5.04%)
Jul 27, 2021
1.770
1.770
1.624
1.677
1,382,751
-0.14(-7.46%)
Jul 26, 2021
1.825
1.863
1.765
1.812
960,316
-0.05(-2.72%)
Jul 23, 2021
1.955
1.955
1.816
1.863
1,069,134
-0.12(-6.17%)
Jul 22, 2021
2.006
2.027
1.926
1.985
282,793
-0.02(-1.05%)
Jul 21, 2021
1.884
2.019
1.884
2.006
595,552
+0.10(+5.09%)
Jul 20, 2021
1.939
1.959
1.875
1.909
518,365
-0.03(-1.31%)
Jul 19, 2021
1.905
1.960
1.837
1.934
661,043
-0.04(-1.93%)
Jul 16, 2021
2.053
2.053
1.960
1.972
556,577
-0.09(-4.30%)
Jul 15, 2021
2.002
2.061
1.985
2.061
434,386
+0.04(+2.09%)
Jul 14, 2021
2.154
2.154
2.019
2.019
485,430
-0.12(-5.72%)
Jul 13, 2021
2.040
2.175
2.036
2.141
834,559
+0.08(+4.11%)
Jul 12, 2021
2.074
2.074
1.998
2.057
570,980
-0.00(-0.20%)
Jul 09, 2021
1.989
2.074
1.989
2.061
859,466
+0.08(+4.05%)
Jul 08, 2021
2.023
2.048
1.968
1.981
1,815,179
-0.13(-6.01%)
Jul 07, 2021
2.209
2.213
2.091
2.108
1,453,055
-0.08(-3.85%)
Jul 06, 2021
2.238
2.238
2.146
2.192
908,956
-0.05(-2.08%)
Jul 02, 2021
2.251
2.281
2.184
2.238
1,182,600
-0.03(-1.12%)
Jul 01, 2021
2.352
2.551
2.260
2.264
2,811,824
-0.10(-4.11%)
Jun 30, 2021
2.268
2.433
2.238
2.361
2,029,226
+0.11(+4.68%)
Jun 29, 2021
2.298
2.319
2.219
2.255
584,246
-0.03(-1.48%)
Jun 28, 2021
2.268
2.319
2.255
2.289
603,584
+0.02(+0.93%)
Jun 25, 2021
2.306
2.319
2.247
2.268
428,147
+0.00(+0.00%)
Jun 24, 2021
2.276
2.285
2.222
2.268
617,702
+0.01(+0.56%)
Jun 23, 2021
2.188
2.260
2.184
2.255
881,187
+0.09(+4.30%)
Jun 22, 2021
2.162
2.188
2.124
2.162
636,578
+0.00(+0.20%)
Jun 21, 2021
2.188
2.209
2.124
2.158
816,610
-0.03(-1.35%)
Jun 18, 2021
2.175
2.217
2.133
2.188
968,004
+0.00(+0.19%)
Jun 17, 2021
2.196
2.247
2.154
2.184
1,324,379
-0.02(-0.96%)
Jun 16, 2021
2.238
2.298
2.182
2.205
855,358
-0.04(-1.88%)
Jun 15, 2021
2.352
2.395
2.226
2.247
1,237,671
-0.12(-5.17%)
Jun 14, 2021
2.348
2.407
2.323
2.369
686,778
+0.03(+1.08%)
Jun 11, 2021
2.285
2.386
2.266
2.344
1,172,402
+0.07(+2.97%)
Jun 10, 2021
2.357
2.428
2.260
2.276
836,702
-0.07(-2.88%)
Jun 09, 2021
2.526
2.553
2.298
2.344
1,839,539
-0.08(-3.14%)
Jun 08, 2021
2.310
2.475
2.306
2.420
1,654,946
+0.15(+6.51%)
Jun 07, 2021
2.255
2.289
2.179
2.272
1,230,620
+0.05(+2.48%)
Jun 04, 2021
2.251
2.260
2.184
2.217
1,006,402
+0.00(+0.00%)
Jun 03, 2021
2.213
2.224
2.146
2.217
1,140,244
-0.06(-2.78%)
Jun 02, 2021
2.327
2.347
2.200
2.281
2,537,318
-0.03(-1.10%)
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.