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
51Talk Online Education Group
(NY:
COE
)
7.450
+0.460 (+6.58%)
Official Closing Price
Updated: 8:00 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 08, 2023
6.030
6.100
5.500
6.100
3,466
+0.10(+1.67%)
May 05, 2023
6.130
6.130
5.900
6.000
3,394
-0.10(-1.64%)
May 04, 2023
6.190
6.200
6.020
6.100
4,673
-0.17(-2.71%)
May 03, 2023
6.260
6.440
6.000
6.270
16,330
+0.13(+2.12%)
May 02, 2023
5.930
6.213
5.690
6.140
27,800
+0.14(+2.33%)
May 01, 2023
5.870
6.370
5.760
6.000
25,901
+0.25(+4.35%)
Apr 28, 2023
5.460
5.800
5.460
5.750
24,712
+0.29(+5.31%)
Apr 27, 2023
5.480
5.990
5.390
5.460
9,427
+0.11(+2.06%)
Apr 26, 2023
5.300
5.430
5.167
5.350
15,841
-0.08(-1.47%)
Apr 25, 2023
5.230
5.650
5.190
5.430
20,391
+0.11(+2.16%)
Apr 24, 2023
5.100
5.435
4.952
5.315
22,634
+0.18(+3.40%)
Apr 21, 2023
5.280
6.000
4.650
5.140
35,756
-0.08(-1.52%)
Apr 20, 2023
5.310
5.310
5.190
5.219
3,616
-0.09(-1.71%)
Apr 19, 2023
5.580
5.599
5.300
5.310
6,635
-0.03(-0.56%)
Apr 18, 2023
5.100
5.410
5.062
5.340
15,472
+0.13(+2.50%)
Apr 17, 2023
5.220
5.353
5.180
5.210
6,507
+0.04(+0.68%)
Apr 14, 2023
5.300
5.390
5.013
5.175
3,543
-0.33(-5.91%)
Apr 13, 2023
5.600
5.845
5.500
5.500
2,931
+0.00(+0.00%)
Apr 12, 2023
5.640
5.860
5.500
5.500
16,176
-0.19(-3.34%)
Apr 11, 2023
6.100
6.100
5.600
5.690
3,426
-0.12(-2.07%)
Apr 10, 2023
5.700
5.930
5.700
5.810
1,583
+0.11(+1.93%)
Apr 06, 2023
5.730
5.870
5.630
5.700
1,665
-0.20(-3.39%)
Apr 05, 2023
6.000
6.190
5.850
5.900
2,378
-0.10(-1.66%)
Apr 04, 2023
6.610
6.610
6.000
6.000
6,509
-0.67(-10.04%)
Apr 03, 2023
7.120
7.120
6.670
6.670
4,189
-0.18(-2.63%)
Mar 31, 2023
5.530
7.110
5.530
6.850
28,361
+1.23(+21.89%)
Mar 30, 2023
5.310
5.620
5.180
5.620
6,577
+0.18(+3.31%)
Mar 29, 2023
4.900
5.440
4.900
5.440
4,102
+0.44(+8.80%)
Mar 28, 2023
5.210
5.500
4.400
5.000
20,026
-0.05(-0.99%)
Mar 27, 2023
5.000
5.124
5.000
5.050
6,577
+0.08(+1.51%)
Mar 24, 2023
5.000
5.114
4.975
4.975
1,554
-0.03(-0.66%)
Mar 23, 2023
5.110
5.110
5.007
5.008
3,091
-0.10(-2.00%)
Mar 22, 2023
5.270
5.276
5.030
5.110
2,904
-0.20(-3.76%)
Mar 21, 2023
5.500
5.530
5.310
5.310
2,131
-0.19(-3.46%)
Mar 20, 2023
5.740
5.740
5.500
5.500
2,119
-0.19(-3.34%)
Mar 17, 2023
5.680
5.773
5.670
5.690
755
-0.11(-1.90%)
Mar 16, 2023
5.810
5.820
5.690
5.800
1,437
+0.02(+0.35%)
Mar 15, 2023
5.825
5.825
5.670
5.780
5,510
-0.12(-2.04%)
Mar 14, 2023
5.960
5.960
5.900
5.900
1,143
-0.10(-1.67%)
Mar 13, 2023
6.000
6.027
6.000
6.000
2,660
+0.00(+0.00%)
Mar 10, 2023
6.060
6.060
6.000
6.000
693
-0.04(-0.66%)
Mar 09, 2023
6.190
6.190
6.010
6.040
2,607
+0.02(+0.33%)
Mar 08, 2023
6.235
6.235
6.000
6.020
5,598
-0.11(-1.74%)
Mar 07, 2023
6.140
6.310
6.110
6.126
5,317
+0.07(+1.10%)
Mar 06, 2023
6.230
6.230
6.060
6.060
795
-0.14(-2.26%)
Mar 03, 2023
6.210
6.210
6.110
6.200
5,563
+0.12(+1.97%)
Mar 02, 2023
6.150
6.160
6.040
6.080
1,111
-0.09(-1.46%)
Mar 01, 2023
6.150
6.190
6.150
6.170
1,312
+0.02(+0.33%)
Feb 28, 2023
6.150
6.200
6.150
6.150
1,257
-0.04(-0.73%)
Feb 27, 2023
6.190
6.200
6.190
6.195
3,152
+0.03(+0.41%)
Feb 24, 2023
6.150
6.250
6.150
6.170
1,041
-0.03(-0.48%)
Feb 23, 2023
6.280
6.350
6.180
6.200
3,658
-0.03(-0.48%)
Feb 22, 2023
6.120
6.250
6.120
6.230
1,086
+0.07(+1.14%)
Feb 21, 2023
6.100
6.190
6.100
6.160
1,404
-0.03(-0.48%)
Feb 17, 2023
6.050
6.190
6.000
6.190
7,264
+0.10(+1.64%)
Feb 16, 2023
5.950
6.090
5.950
6.090
6,281
+0.07(+1.16%)
Feb 15, 2023
6.050
6.070
5.950
6.020
7,955
-0.03(-0.50%)
Feb 14, 2023
6.090
6.090
6.050
6.050
1,540
+0.00(+0.00%)
Feb 13, 2023
6.070
6.070
6.050
6.050
332
-0.02(-0.33%)
Feb 10, 2023
6.050
6.070
6.050
6.070
1,026
+0.02(+0.33%)
Feb 09, 2023
6.280
6.280
6.050
6.050
10,011
-0.17(-2.73%)
Feb 08, 2023
6.000
6.300
6.000
6.220
10,832
+0.28(+4.71%)
Feb 07, 2023
6.040
6.040
5.900
5.940
7,979
-0.09(-1.49%)
Feb 06, 2023
6.020
6.070
6.000
6.030
3,858
+0.01(+0.17%)
Feb 03, 2023
5.990
6.280
5.990
6.020
974
-0.02(-0.33%)
Feb 02, 2023
6.190
6.250
6.030
6.040
6,451
-0.05(-0.82%)
Feb 01, 2023
6.030
6.110
6.030
6.090
952
-0.07(-1.14%)
Jan 31, 2023
5.910
6.340
5.700
6.160
9,474
+0.10(+1.65%)
Jan 30, 2023
6.010
6.299
5.930
6.060
3,121
-0.10(-1.62%)
Jan 27, 2023
6.050
6.350
6.030
6.160
10,082
+0.01(+0.16%)
Jan 26, 2023
5.930
6.190
5.930
6.150
5,257
+0.25(+4.24%)
Jan 25, 2023
5.810
6.147
5.800
5.900
7,282
+0.37(+6.69%)
Jan 24, 2023
6.470
6.470
5.480
5.530
9,377
-0.47(-7.83%)
Jan 23, 2023
6.010
6.086
6.000
6.000
2,263
-0.10(-1.64%)
Jan 20, 2023
5.710
6.100
5.690
6.100
4,639
-0.02(-0.33%)
Jan 19, 2023
5.810
6.190
5.300
6.120
17,062
+0.31(+5.34%)
Jan 18, 2023
6.040
6.052
5.810
5.810
5,240
-0.22(-3.65%)
Jan 17, 2023
6.210
6.210
5.900
6.030
16,699
-0.08(-1.31%)
Jan 13, 2023
6.000
6.203
6.000
6.110
1,835
+0.10(+1.66%)
Jan 12, 2023
6.360
6.360
6.000
6.010
16,003
-0.30(-4.75%)
Jan 11, 2023
6.010
6.310
6.010
6.310
3,704
+0.27(+4.47%)
Jan 10, 2023
6.140
6.400
6.040
6.040
3,400
-0.14(-2.27%)
Jan 09, 2023
5.550
6.340
5.550
6.180
5,585
+0.02(+0.32%)
Jan 06, 2023
6.070
6.270
6.031
6.160
5,724
-0.24(-3.75%)
Jan 05, 2023
6.400
6.540
6.330
6.400
2,801
+0.04(+0.63%)
Jan 04, 2023
6.430
6.430
6.360
6.360
3,500
-0.28(-4.22%)
Jan 03, 2023
6.350
6.930
6.070
6.640
20,901
+0.34(+5.40%)
Dec 30, 2022
5.830
6.330
5.830
6.300
23,023
+0.41(+6.96%)
Dec 29, 2022
5.980
6.010
5.550
5.890
35,580
-0.12(-2.00%)
Dec 28, 2022
5.940
6.120
5.690
6.010
14,918
+0.09(+1.52%)
Dec 27, 2022
6.690
6.690
5.785
5.920
14,700
-0.21(-3.43%)
Dec 23, 2022
6.320
6.620
6.050
6.130
19,647
+0.05(+0.81%)
Dec 22, 2022
6.660
6.970
6.000
6.080
17,598
-0.58(-8.70%)
Dec 21, 2022
6.650
6.980
6.510
6.660
36,622
+0.01(+0.15%)
Dec 20, 2022
6.780
6.850
6.650
6.650
6,123
-0.16(-2.31%)
Dec 19, 2022
6.790
6.980
6.780
6.807
8,255
+0.04(+0.55%)
Dec 16, 2022
6.040
6.990
6.040
6.770
20,937
+0.66(+10.80%)
Dec 15, 2022
6.840
6.840
6.000
6.110
13,530
-0.55(-8.26%)
Dec 14, 2022
6.560
6.900
6.480
6.660
2,902
+0.31(+4.93%)
Dec 13, 2022
6.360
6.380
6.120
6.347
1,771
+0.27(+4.39%)
Dec 12, 2022
6.640
6.640
6.040
6.080
5,319
-0.60(-8.98%)
Dec 09, 2022
6.400
6.800
6.400
6.680
5,206
+0.28(+4.37%)
Dec 08, 2022
6.600
6.600
6.084
6.400
12,228
-0.12(-1.84%)
Dec 07, 2022
6.400
6.760
6.000
6.520
9,065
-0.24(-3.55%)
Dec 06, 2022
6.600
6.880
6.600
6.760
3,264
+0.12(+1.81%)
Dec 05, 2022
6.960
6.960
6.640
6.640
8,818
+0.08(+1.22%)
Dec 02, 2022
6.520
7.000
6.280
6.560
6,097
-0.20(-2.96%)
Dec 01, 2022
6.600
6.840
6.600
6.760
3,310
-0.12(-1.74%)
Nov 30, 2022
6.400
6.920
6.280
6.880
18,903
+0.28(+4.24%)
Nov 29, 2022
6.600
7.000
6.520
6.600
2,396
-0.16(-2.37%)
Nov 28, 2022
6.920
6.920
6.640
6.760
445
-0.04(-0.59%)
Nov 25, 2022
6.960
7.060
6.760
6.800
2,244
-0.16(-2.30%)
Nov 23, 2022
6.320
6.960
6.320
6.960
503
+0.04(+0.58%)
Nov 22, 2022
6.800
7.000
6.717
6.920
5,854
+0.30(+4.46%)
Nov 21, 2022
6.720
6.800
6.520
6.624
1,682
-0.26(-3.72%)
Nov 18, 2022
6.880
7.000
6.600
6.880
618
+0.16(+2.38%)
Nov 17, 2022
6.880
7.120
6.600
6.720
2,520
-0.16(-2.33%)
Nov 16, 2022
7.080
7.080
6.720
6.880
2,452
-0.20(-2.82%)
Nov 15, 2022
7.000
7.080
6.760
7.080
7,411
+0.20(+2.91%)
Nov 14, 2022
6.560
6.880
6.440
6.880
5,429
+0.52(+8.18%)
Nov 11, 2022
6.840
7.136
5.960
6.360
10,937
-0.64(-9.14%)
Nov 10, 2022
6.920
7.040
6.920
7.000
2,457
-0.08(-1.13%)
Nov 09, 2022
6.560
7.120
6.480
7.080
8,885
+0.16(+2.31%)
Nov 08, 2022
7.400
7.400
6.720
6.920
9,547
-0.04(-0.57%)
Nov 07, 2022
7.000
7.360
6.920
6.960
2,603
-0.16(-2.25%)
Nov 04, 2022
7.000
7.240
6.840
7.120
3,143
-0.16(-2.20%)
Nov 03, 2022
6.800
7.280
6.680
7.280
286
+0.60(+8.98%)
Nov 02, 2022
6.920
7.040
6.640
6.680
1,058
-0.24(-3.47%)
Nov 01, 2022
6.040
7.200
6.048
6.920
14,583
+0.48(+7.45%)
Oct 31, 2022
6.240
6.520
6.240
6.440
2,576
+0.04(+0.63%)
Oct 28, 2022
6.680
6.680
6.320
6.400
2,126
-0.24(-3.61%)
Oct 27, 2022
6.760
6.834
6.640
6.640
687
+0.04(+0.61%)
Oct 26, 2022
6.400
6.760
6.400
6.600
1,657
+0.16(+2.48%)
Oct 25, 2022
5.880
6.920
5.880
6.440
3,421
+0.24(+3.87%)
Oct 24, 2022
7.240
7.240
6.033
6.200
23,017
-0.64(-9.36%)
Oct 21, 2022
7.000
7.040
6.830
6.840
2,568
-0.04(-0.58%)
Oct 20, 2022
6.840
6.998
6.800
6.880
2,569
+0.12(+1.78%)
Oct 19, 2022
6.640
6.760
6.200
6.760
5,350
-0.08(-1.17%)
Oct 18, 2022
6.920
6.937
6.800
6.840
924
-0.12(-1.72%)
Oct 17, 2022
7.000
7.080
6.800
6.960
9,287
-0.04(-0.57%)
Oct 14, 2022
6.880
7.100
6.800
7.000
2,088
+0.04(+0.57%)
Oct 13, 2022
6.800
7.000
6.520
6.960
2,707
+0.16(+2.35%)
Oct 12, 2022
7.120
7.120
6.680
6.800
2,239
+0.00(+0.00%)
Oct 11, 2022
7.280
7.400
6.800
6.800
6,229
-0.60(-8.11%)
Oct 10, 2022
7.840
7.840
7.400
7.400
3,864
-0.28(-3.65%)
Oct 07, 2022
7.880
7.880
7.480
7.680
2,886
-0.12(-1.54%)
Oct 06, 2022
7.640
7.920
7.640
7.800
1,837
+0.00(+0.00%)
Oct 05, 2022
7.640
8.000
7.560
7.800
1,453
+0.16(+2.09%)
Oct 04, 2022
7.560
7.880
7.468
7.640
2,341
-0.04(-0.52%)
Oct 03, 2022
7.680
7.880
7.560
7.680
4,607
+0.00(+0.00%)
Sep 30, 2022
7.800
7.800
7.280
7.680
10,464
+0.00(+0.00%)
Sep 29, 2022
7.720
7.720
7.200
7.680
8,498
+0.00(+0.00%)
Sep 28, 2022
7.760
7.760
7.280
7.680
10,911
+0.00(+0.00%)
Sep 27, 2022
7.040
7.680
7.040
7.680
8,632
+0.40(+5.49%)
Sep 26, 2022
7.280
7.680
6.880
7.280
10,445
-0.08(-1.09%)
Sep 23, 2022
7.400
7.408
7.000
7.360
8,269
-0.32(-4.17%)
Sep 22, 2022
7.600
7.760
7.240
7.680
12,406
-0.12(-1.54%)
Sep 21, 2022
8.080
8.280
7.560
7.800
20,555
-0.40(-4.88%)
Sep 20, 2022
8.200
8.600
8.080
8.200
13,009
-0.08(-0.97%)
Sep 19, 2022
8.240
8.800
8.200
8.280
19,123
-0.12(-1.43%)
Sep 16, 2022
8.560
8.560
8.089
8.400
9,384
+0.04(+0.48%)
Sep 15, 2022
8.120
8.799
8.120
8.360
8,394
+0.24(+2.96%)
Sep 14, 2022
8.080
8.200
8.000
8.120
12,874
+0.28(+3.57%)
Sep 13, 2022
8.600
8.800
7.460
7.840
49,174
-0.88(-10.09%)
Sep 12, 2022
8.760
9.080
8.480
8.720
23,166
+0.16(+1.87%)
Sep 09, 2022
8.400
8.640
8.120
8.560
12,930
+0.40(+4.90%)
Sep 08, 2022
7.600
8.280
7.600
8.160
20,840
+0.36(+4.62%)
Sep 07, 2022
7.560
7.800
7.240
7.800
33,871
+0.74(+10.48%)
Sep 06, 2022
6.280
7.200
6.200
7.060
20,455
+0.66(+10.31%)
Sep 02, 2022
6.480
6.960
6.120
6.400
26,449
+0.28(+4.58%)
Sep 01, 2022
6.600
6.600
6.080
6.120
26,482
-0.55(-8.25%)
Aug 31, 2022
7.000
7.280
6.670
6.670
22,036
-0.25(-3.61%)
Aug 30, 2022
6.680
7.000
6.360
6.920
34,250
+0.37(+5.72%)
Aug 29, 2022
6.120
6.640
5.920
6.546
13,111
+0.43(+6.96%)
Aug 26, 2022
6.200
6.520
6.040
6.120
15,357
+0.28(+4.79%)
Aug 25, 2022
5.800
6.320
5.600
5.840
61,871
+0.24(+4.29%)
Aug 24, 2022
5.240
5.640
5.240
5.600
13,000
+0.28(+5.26%)
Aug 23, 2022
5.160
5.560
5.160
5.320
10,389
-0.24(-4.32%)
Aug 22, 2022
5.920
5.920
5.400
5.560
9,118
-0.36(-6.08%)
Aug 19, 2022
6.200
6.200
5.800
5.920
15,872
-0.24(-3.90%)
Aug 18, 2022
6.280
6.400
5.880
6.160
7,273
-0.12(-1.91%)
Aug 17, 2022
6.240
6.400
6.200
6.280
4,578
-0.20(-3.09%)
Aug 16, 2022
6.480
6.600
6.200
6.480
28,343
-0.12(-1.82%)
Aug 15, 2022
6.400
6.680
6.400
6.600
8,989
+0.10(+1.49%)
Aug 12, 2022
6.440
6.600
6.320
6.503
12,561
+0.14(+2.25%)
Aug 11, 2022
6.360
6.840
6.120
6.360
17,639
-0.06(-0.93%)
Aug 10, 2022
6.516
6.560
6.296
6.420
3,942
-0.02(-0.31%)
Aug 09, 2022
6.400
6.440
6.125
6.440
7,289
+0.04(+0.63%)
Aug 08, 2022
6.440
6.640
6.040
6.400
24,350
-0.16(-2.44%)
Aug 05, 2022
6.560
6.600
6.280
6.560
18,812
+0.04(+0.61%)
Aug 04, 2022
6.600
6.920
6.520
6.520
15,376
+0.00(+0.00%)
Aug 03, 2022
6.400
6.600
6.396
6.520
12,247
+0.00(+0.00%)
Aug 02, 2022
6.240
6.560
5.952
6.520
15,400
+0.20(+3.16%)
Aug 01, 2022
6.080
6.400
5.891
6.320
17,667
+0.40(+6.76%)
Jul 29, 2022
6.120
6.120
5.824
5.920
7,255
-0.16(-2.63%)
Jul 28, 2022
6.080
6.080
5.880
6.080
8,903
+0.00(+0.00%)
Jul 27, 2022
6.160
6.160
5.960
6.080
1,968
-0.04(-0.65%)
Jul 26, 2022
6.160
6.160
5.720
6.120
11,790
+0.00(+0.00%)
Jul 25, 2022
5.840
6.120
5.706
6.120
13,892
+0.20(+3.38%)
Jul 22, 2022
6.400
6.440
5.680
5.920
13,110
-0.52(-8.07%)
Jul 21, 2022
6.440
6.640
6.000
6.440
12,962
+0.00(+0.00%)
Jul 20, 2022
6.400
6.480
5.920
6.440
26,817
+0.00(+0.00%)
Jul 19, 2022
6.200
6.480
6.023
6.440
25,990
+0.20(+3.21%)
Jul 18, 2022
5.960
6.240
5.680
6.240
56,279
+0.40(+6.85%)
Jul 15, 2022
5.680
6.080
5.600
5.840
60,668
+0.24(+4.29%)
Jul 14, 2022
5.600
5.840
5.520
5.600
8,030
-0.08(-1.41%)
Jul 13, 2022
6.040
6.320
5.480
5.680
89,188
-0.75(-11.66%)
Jul 12, 2022
4.840
6.560
4.640
6.430
154,590
+1.59(+32.84%)
Jul 11, 2022
4.880
4.960
4.720
4.840
8,821
-0.08(-1.63%)
Jul 08, 2022
5.000
5.120
4.880
4.920
4,563
-0.08(-1.60%)
Jul 07, 2022
4.880
5.105
4.880
5.000
6,335
+0.12(+2.46%)
Jul 06, 2022
4.920
5.120
4.760
4.880
4,035
+0.04(+0.83%)
Jul 05, 2022
5.000
5.200
4.680
4.840
16,891
-0.36(-6.92%)
Jul 01, 2022
5.440
5.600
4.960
5.200
15,178
-0.32(-5.80%)
Jun 30, 2022
5.200
5.600
5.200
5.520
15,557
+0.12(+2.22%)
Jun 29, 2022
5.100
5.560
5.100
5.400
34,584
+0.28(+5.47%)
Jun 28, 2022
4.840
5.290
4.840
5.120
19,518
+0.12(+2.40%)
Jun 27, 2022
5.360
5.360
5.000
5.000
4,029
+0.20(+4.17%)
Jun 24, 2022
5.320
5.320
4.800
4.800
32,882
-0.60(-11.11%)
Jun 23, 2022
5.160
5.600
5.160
5.400
16,034
+0.12(+2.27%)
Jun 22, 2022
4.760
5.280
4.760
5.280
3,889
+0.44(+9.09%)
Jun 21, 2022
5.200
5.480
4.760
4.840
12,158
+0.12(+2.54%)
Jun 17, 2022
4.720
5.080
4.480
4.720
8,154
+0.04(+0.85%)
Jun 16, 2022
4.600
4.880
4.600
4.680
8,405
+0.08(+1.74%)
Jun 15, 2022
4.680
4.880
4.600
4.600
12,121
-0.28(-5.74%)
Jun 14, 2022
5.000
5.280
4.880
4.880
6,372
-0.12(-2.40%)
Jun 13, 2022
4.760
5.040
4.720
5.000
3,062
-0.08(-1.57%)
Jun 10, 2022
5.240
5.440
4.880
5.080
15,024
-0.44(-7.97%)
Jun 09, 2022
5.160
5.680
5.160
5.520
8,120
+0.12(+2.22%)
Jun 08, 2022
5.000
5.960
4.920
5.400
32,191
+0.32(+6.30%)
Jun 07, 2022
4.920
5.120
4.520
5.080
10,223
+0.20(+4.10%)
Jun 06, 2022
4.880
5.040
4.880
4.880
11,457
-0.08(-1.61%)
Jun 03, 2022
4.960
5.040
4.800
4.960
13,015
+0.08(+1.64%)
Jun 02, 2022
4.600
4.920
4.600
4.880
7,885
+0.28(+6.09%)
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.