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
Houston American Energy Corp
(NY:
HUSA
)
1.330
+0.020 (+1.53%)
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
2.180
2.280
2.170
2.230
165,501
+0.10(+4.69%)
May 05, 2023
2.200
2.255
2.129
2.130
140,118
+0.00(+0.00%)
May 04, 2023
2.130
2.150
2.080
2.130
57,415
+0.04(+1.91%)
May 03, 2023
2.110
2.150
2.070
2.090
77,122
-0.04(-1.88%)
May 02, 2023
2.220
2.240
2.090
2.130
132,934
-0.08(-3.62%)
May 01, 2023
2.260
2.280
2.170
2.210
150,012
-0.04(-1.78%)
Apr 28, 2023
2.150
2.270
2.130
2.250
120,522
+0.08(+3.69%)
Apr 27, 2023
2.220
2.220
2.110
2.170
119,190
-0.03(-1.36%)
Apr 26, 2023
2.200
2.240
2.169
2.200
66,498
+0.06(+2.80%)
Apr 25, 2023
2.320
2.340
2.140
2.140
180,857
-0.24(-10.08%)
Apr 24, 2023
2.350
2.400
2.320
2.380
88,919
-0.04(-1.65%)
Apr 21, 2023
2.390
2.460
2.350
2.420
120,323
+0.01(+0.41%)
Apr 20, 2023
2.390
2.510
2.330
2.410
170,554
-0.02(-0.82%)
Apr 19, 2023
2.510
2.570
2.430
2.430
165,293
-0.14(-5.45%)
Apr 18, 2023
2.590
2.640
2.520
2.570
153,551
-0.05(-1.91%)
Apr 17, 2023
2.710
2.710
2.570
2.620
133,143
-0.05(-1.87%)
Apr 14, 2023
2.640
2.680
2.590
2.670
85,147
+0.03(+1.14%)
Apr 13, 2023
2.810
2.811
2.640
2.640
146,989
-0.12(-4.35%)
Apr 12, 2023
2.780
2.870
2.760
2.760
248,657
-0.02(-0.72%)
Apr 11, 2023
2.730
2.820
2.711
2.780
118,922
+0.04(+1.46%)
Apr 10, 2023
2.770
2.830
2.720
2.740
91,511
-0.06(-2.14%)
Apr 06, 2023
2.660
2.840
2.660
2.800
212,500
+0.06(+2.19%)
Apr 05, 2023
2.800
2.850
2.660
2.740
205,763
-0.16(-5.52%)
Apr 04, 2023
2.930
2.947
2.750
2.900
600,400
+0.00(+0.00%)
Apr 03, 2023
2.990
3.120
2.800
2.900
3,623,521
+0.31(+11.97%)
Mar 31, 2023
2.570
2.670
2.570
2.590
356,480
-0.04(-1.52%)
Mar 30, 2023
2.750
2.750
2.620
2.630
48,642
-0.06(-2.23%)
Mar 29, 2023
2.700
2.740
2.560
2.690
88,691
+0.09(+3.46%)
Mar 28, 2023
2.630
2.750
2.580
2.600
85,648
-0.05(-1.89%)
Mar 27, 2023
2.500
2.710
2.462
2.650
231,479
+0.15(+6.00%)
Mar 24, 2023
2.420
2.520
2.420
2.500
45,376
+0.03(+1.21%)
Mar 23, 2023
2.470
2.570
2.460
2.470
83,570
-0.02(-0.80%)
Mar 22, 2023
2.610
2.670
2.490
2.490
71,543
-0.11(-4.23%)
Mar 21, 2023
2.520
2.670
2.490
2.600
119,619
+0.13(+5.26%)
Mar 20, 2023
2.410
2.540
2.351
2.470
119,175
+0.11(+4.66%)
Mar 17, 2023
2.500
2.500
2.345
2.360
97,745
-0.14(-5.60%)
Mar 16, 2023
2.420
2.520
2.300
2.500
120,979
+0.03(+1.21%)
Mar 15, 2023
2.580
2.589
2.410
2.470
177,837
-0.23(-8.52%)
Mar 14, 2023
2.830
2.920
2.650
2.700
237,589
-0.15(-5.26%)
Mar 13, 2023
2.700
2.911
2.590
2.850
231,326
+0.03(+1.06%)
Mar 10, 2023
3.010
3.049
2.810
2.820
123,505
-0.24(-7.84%)
Mar 09, 2023
3.100
3.100
3.010
3.060
79,723
+0.02(+0.66%)
Mar 08, 2023
3.070
3.165
3.040
3.040
148,030
-0.04(-1.30%)
Mar 07, 2023
3.180
3.200
3.070
3.080
115,551
-0.11(-3.45%)
Mar 06, 2023
3.280
3.280
3.130
3.190
109,082
-0.06(-1.85%)
Mar 03, 2023
3.230
3.300
3.180
3.250
179,354
+0.05(+1.56%)
Mar 02, 2023
3.190
3.270
3.190
3.200
100,615
+0.00(+0.00%)
Mar 01, 2023
3.280
3.378
3.200
3.200
154,167
-0.07(-2.14%)
Feb 28, 2023
3.420
3.428
3.260
3.270
71,397
-0.13(-3.82%)
Feb 27, 2023
3.340
3.450
3.340
3.400
37,596
-0.01(-0.29%)
Feb 24, 2023
3.330
3.410
3.300
3.410
43,677
+0.01(+0.29%)
Feb 23, 2023
3.430
3.455
3.320
3.400
74,346
+0.00(+0.00%)
Feb 22, 2023
3.300
3.440
3.275
3.400
81,567
+0.17(+5.26%)
Feb 21, 2023
3.440
3.470
3.230
3.230
116,104
-0.24(-6.92%)
Feb 17, 2023
3.630
3.650
3.450
3.470
138,826
-0.21(-5.71%)
Feb 16, 2023
3.700
3.760
3.635
3.680
90,453
-0.10(-2.65%)
Feb 15, 2023
3.730
3.790
3.660
3.780
79,469
+0.10(+2.72%)
Feb 14, 2023
3.610
3.742
3.610
3.680
70,036
+0.02(+0.55%)
Feb 13, 2023
3.720
3.820
3.617
3.660
265,080
-0.09(-2.40%)
Feb 10, 2023
3.570
3.800
3.557
3.750
415,114
+0.21(+5.93%)
Feb 09, 2023
3.670
3.690
3.540
3.540
114,550
-0.13(-3.54%)
Feb 08, 2023
3.740
3.830
3.670
3.670
132,895
-0.01(-0.27%)
Feb 07, 2023
3.730
3.850
3.671
3.680
127,910
-0.10(-2.65%)
Feb 06, 2023
3.640
3.780
3.550
3.780
129,832
+0.19(+5.29%)
Feb 03, 2023
3.600
3.730
3.590
3.590
90,948
-0.01(-0.28%)
Feb 02, 2023
3.700
3.700
3.578
3.600
110,118
-0.11(-2.96%)
Feb 01, 2023
3.670
3.740
3.530
3.710
82,430
+0.09(+2.49%)
Jan 31, 2023
3.560
3.680
3.560
3.620
77,912
+0.03(+0.84%)
Jan 30, 2023
3.680
3.760
3.590
3.590
103,348
-0.19(-5.03%)
Jan 27, 2023
3.750
3.830
3.710
3.780
117,200
+0.03(+0.80%)
Jan 26, 2023
3.890
3.950
3.750
3.750
45,596
-0.16(-4.09%)
Jan 25, 2023
3.800
3.990
3.650
3.910
119,393
+0.05(+1.30%)
Jan 24, 2023
3.920
3.970
3.820
3.860
66,892
-0.11(-2.77%)
Jan 23, 2023
3.890
4.026
3.870
3.970
200,800
+0.11(+2.85%)
Jan 20, 2023
3.860
3.920
3.790
3.860
73,733
-0.05(-1.28%)
Jan 19, 2023
3.710
3.940
3.710
3.910
109,049
+0.19(+5.11%)
Jan 18, 2023
3.810
3.850
3.660
3.720
66,657
+0.02(+0.54%)
Jan 17, 2023
3.780
3.850
3.700
3.700
84,531
-0.07(-1.86%)
Jan 13, 2023
3.730
3.860
3.680
3.770
187,384
+0.02(+0.53%)
Jan 12, 2023
3.600
3.910
3.600
3.750
286,151
+0.21(+5.93%)
Jan 11, 2023
3.500
3.590
3.450
3.540
113,633
+0.08(+2.31%)
Jan 10, 2023
3.370
3.470
3.310
3.460
68,434
+0.08(+2.37%)
Jan 09, 2023
3.360
3.550
3.360
3.380
338,997
+0.06(+1.81%)
Jan 06, 2023
3.220
3.346
3.220
3.320
184,801
+0.09(+2.79%)
Jan 05, 2023
3.170
3.350
3.170
3.230
162,980
+0.00(+0.00%)
Jan 04, 2023
3.230
3.240
3.150
3.230
155,240
-0.02(-0.62%)
Jan 03, 2023
3.490
3.490
3.170
3.250
123,685
-0.19(-5.52%)
Dec 30, 2022
3.270
3.480
3.226
3.440
172,092
+0.19(+5.85%)
Dec 29, 2022
3.190
3.350
3.150
3.250
239,480
-0.03(-0.91%)
Dec 28, 2022
3.490
3.495
3.170
3.280
371,652
-0.23(-6.55%)
Dec 27, 2022
3.630
3.641
3.510
3.510
127,538
-0.08(-2.23%)
Dec 23, 2022
3.660
3.696
3.570
3.590
159,569
+0.00(+0.00%)
Dec 22, 2022
3.680
3.680
3.520
3.590
178,451
-0.08(-2.18%)
Dec 21, 2022
3.790
3.790
3.630
3.670
206,527
+0.01(+0.27%)
Dec 20, 2022
3.550
3.780
3.550
3.660
259,883
+0.09(+2.52%)
Dec 19, 2022
3.870
3.900
3.550
3.570
330,940
-0.34(-8.70%)
Dec 16, 2022
3.860
3.950
3.815
3.910
129,886
+0.02(+0.51%)
Dec 15, 2022
3.880
3.970
3.778
3.890
118,096
+0.08(+2.10%)
Dec 14, 2022
3.760
3.930
3.730
3.810
206,244
+0.03(+0.79%)
Dec 13, 2022
3.800
3.935
3.720
3.780
337,535
-0.02(-0.53%)
Dec 12, 2022
3.750
3.870
3.725
3.800
141,490
+0.05(+1.33%)
Dec 09, 2022
3.780
3.830
3.740
3.750
92,038
+0.00(+0.00%)
Dec 08, 2022
3.850
3.880
3.750
3.750
116,943
-0.10(-2.60%)
Dec 07, 2022
3.830
3.850
3.720
3.850
86,196
+0.10(+2.67%)
Dec 06, 2022
3.880
3.880
3.740
3.750
146,064
-0.09(-2.34%)
Dec 05, 2022
4.020
4.031
3.800
3.840
192,001
-0.16(-4.00%)
Dec 02, 2022
3.990
4.060
3.900
4.000
235,284
+0.02(+0.50%)
Dec 01, 2022
4.090
4.090
3.920
3.980
260,372
-0.02(-0.50%)
Nov 30, 2022
3.930
4.070
3.910
4.000
355,979
+0.01(+0.25%)
Nov 29, 2022
3.880
4.240
3.880
3.990
943,188
+0.09(+2.31%)
Nov 28, 2022
3.800
4.020
3.777
3.900
363,221
-0.02(-0.51%)
Nov 25, 2022
4.050
4.070
3.880
3.920
107,672
-0.05(-1.26%)
Nov 23, 2022
3.880
4.070
3.880
3.970
103,683
-0.03(-0.75%)
Nov 22, 2022
4.010
4.070
3.960
4.000
447,345
+0.00(+0.00%)
Nov 21, 2022
3.970
4.000
3.730
4.000
575,538
-0.15(-3.61%)
Nov 18, 2022
4.100
4.150
3.930
4.150
159,912
-0.01(-0.24%)
Nov 17, 2022
4.110
4.224
4.040
4.160
209,265
-0.03(-0.72%)
Nov 16, 2022
4.520
4.536
4.160
4.190
300,623
-0.41(-8.91%)
Nov 15, 2022
4.340
4.680
4.220
4.600
1,041,239
+0.20(+4.55%)
Nov 14, 2022
4.440
4.598
4.210
4.400
403,188
-0.08(-1.79%)
Nov 11, 2022
4.300
4.500
4.210
4.480
694,676
+0.23(+5.41%)
Nov 10, 2022
3.660
4.640
3.550
4.250
3,077,874
+0.69(+19.38%)
Nov 09, 2022
3.620
3.700
3.560
3.560
390,858
-0.17(-4.56%)
Nov 08, 2022
3.910
3.940
3.660
3.730
523,757
-0.17(-4.36%)
Nov 07, 2022
3.800
4.130
3.800
3.900
1,010,061
+0.10(+2.63%)
Nov 04, 2022
3.850
3.930
3.630
3.800
791,303
+0.08(+2.15%)
Nov 03, 2022
3.740
3.851
3.660
3.720
375,676
+0.01(+0.27%)
Nov 02, 2022
3.850
3.940
3.690
3.710
773,798
-0.14(-3.64%)
Nov 01, 2022
3.830
3.960
3.800
3.850
777,009
+0.04(+1.05%)
Oct 31, 2022
3.550
3.820
3.550
3.810
755,471
+0.22(+6.13%)
Oct 28, 2022
3.770
3.850
3.530
3.590
741,824
-0.21(-5.53%)
Oct 27, 2022
3.890
4.040
3.750
3.800
1,278,885
-0.05(-1.30%)
Oct 26, 2022
4.060
4.190
3.850
3.850
1,355,397
-0.11(-2.78%)
Oct 25, 2022
3.960
4.080
3.900
3.960
664,732
-0.03(-0.75%)
Oct 24, 2022
4.000
4.080
3.900
3.990
260,545
-0.04(-0.99%)
Oct 21, 2022
3.860
4.060
3.850
4.030
333,493
+0.15(+3.87%)
Oct 20, 2022
4.030
4.185
3.821
3.880
671,267
-0.07(-1.77%)
Oct 19, 2022
3.740
4.105
3.710
3.950
1,105,064
+0.21(+5.61%)
Oct 18, 2022
3.810
3.903
3.680
3.740
279,921
-0.07(-1.84%)
Oct 17, 2022
3.750
3.890
3.620
3.810
370,173
+0.20(+5.54%)
Oct 14, 2022
3.840
3.850
3.580
3.610
247,759
-0.20(-5.25%)
Oct 13, 2022
3.500
3.859
3.430
3.810
796,883
+0.27(+7.63%)
Oct 12, 2022
3.650
3.680
3.520
3.540
512,773
-0.12(-3.28%)
Oct 11, 2022
3.780
3.900
3.600
3.660
685,550
-0.31(-7.81%)
Oct 10, 2022
4.190
4.280
3.850
3.970
908,101
-0.31(-7.24%)
Oct 07, 2022
4.100
4.535
4.100
4.280
2,677,095
+0.08(+1.90%)
Oct 06, 2022
4.250
4.370
4.050
4.200
1,193,133
-0.03(-0.71%)
Oct 05, 2022
4.380
4.730
4.000
4.230
6,704,975
+0.23(+5.75%)
Oct 04, 2022
3.920
4.030
3.830
4.000
1,231,462
+0.20(+5.26%)
Oct 03, 2022
3.750
3.930
3.600
3.800
1,125,712
+0.34(+9.83%)
Sep 30, 2022
3.730
3.730
3.450
3.460
674,124
-0.20(-5.46%)
Sep 29, 2022
3.580
3.710
3.330
3.660
3,058,614
+0.10(+2.81%)
Sep 28, 2022
3.290
3.630
3.260
3.560
814,576
+0.35(+10.90%)
Sep 27, 2022
3.140
3.340
3.120
3.210
546,673
+0.11(+3.55%)
Sep 26, 2022
3.170
3.230
3.080
3.100
320,406
-0.07(-2.21%)
Sep 23, 2022
3.700
3.700
3.150
3.170
767,442
-0.58(-15.47%)
Sep 22, 2022
3.950
4.050
3.680
3.750
659,953
-0.15(-3.85%)
Sep 21, 2022
3.980
4.130
3.880
3.900
490,033
-0.01(-0.26%)
Sep 20, 2022
3.970
4.040
3.860
3.910
374,253
-0.11(-2.74%)
Sep 19, 2022
3.950
4.112
3.870
4.020
544,371
-0.04(-0.99%)
Sep 16, 2022
4.100
4.190
3.920
4.060
583,195
-0.08(-1.93%)
Sep 15, 2022
4.280
4.320
4.090
4.140
530,942
-0.21(-4.83%)
Sep 14, 2022
4.210
4.540
4.210
4.350
1,688,339
+0.20(+4.82%)
Sep 13, 2022
4.400
4.550
4.080
4.150
866,444
-0.33(-7.37%)
Sep 12, 2022
4.560
4.700
4.461
4.480
849,366
+0.00(+0.00%)
Sep 09, 2022
4.380
4.550
4.220
4.480
774,550
+0.26(+6.16%)
Sep 08, 2022
4.240
4.380
4.160
4.220
602,999
-0.04(-0.94%)
Sep 07, 2022
4.210
4.410
4.110
4.260
887,458
-0.09(-2.07%)
Sep 06, 2022
4.730
4.730
4.310
4.350
866,382
-0.31(-6.65%)
Sep 02, 2022
4.280
4.824
4.100
4.660
1,501,008
+0.59(+14.50%)
Sep 01, 2022
4.230
4.250
3.980
4.070
569,463
-0.28(-6.44%)
Aug 31, 2022
4.070
4.500
4.070
4.350
595,978
+0.12(+2.84%)
Aug 30, 2022
4.700
4.710
4.090
4.230
1,707,963
-0.73(-14.72%)
Aug 29, 2022
4.930
5.220
4.900
4.960
3,579,684
+0.04(+0.81%)
Aug 26, 2022
4.480
4.990
4.400
4.920
2,093,535
+0.40(+8.85%)
Aug 25, 2022
4.830
5.130
4.410
4.520
2,573,899
-0.26(-5.44%)
Aug 24, 2022
5.010
5.310
4.480
4.780
7,091,988
-0.22(-4.40%)
Aug 23, 2022
4.570
5.500
4.554
5.000
21,669,806
+0.61(+13.90%)
Aug 22, 2022
3.900
4.399
3.830
4.390
4,041,688
+0.53(+13.73%)
Aug 19, 2022
3.990
4.150
3.730
3.860
3,435,395
-0.33(-7.88%)
Aug 18, 2022
3.780
4.600
3.759
4.190
12,242,274
+0.49(+13.24%)
Aug 17, 2022
3.620
3.900
3.600
3.700
1,193,557
+0.09(+2.49%)
Aug 16, 2022
3.730
3.800
3.600
3.610
489,660
-0.12(-3.22%)
Aug 15, 2022
3.640
3.810
3.520
3.730
336,138
-0.08(-2.10%)
Aug 12, 2022
3.890
3.950
3.740
3.810
268,225
-0.06(-1.55%)
Aug 11, 2022
3.890
4.050
3.800
3.870
1,344,274
+0.05(+1.31%)
Aug 10, 2022
3.810
3.840
3.593
3.820
679,245
+0.12(+3.24%)
Aug 09, 2022
3.810
3.950
3.686
3.700
504,819
-0.07(-1.86%)
Aug 08, 2022
3.730
3.850
3.660
3.770
359,921
+0.04(+1.07%)
Aug 05, 2022
3.530
3.880
3.500
3.730
706,891
+0.16(+4.48%)
Aug 04, 2022
3.750
3.780
3.550
3.570
808,939
-0.26(-6.79%)
Aug 03, 2022
4.090
4.100
3.780
3.830
1,158,564
-0.23(-5.67%)
Aug 02, 2022
4.280
4.290
3.970
4.060
1,555,106
-0.14(-3.33%)
Aug 01, 2022
4.250
4.370
4.160
4.200
531,133
-0.21(-4.76%)
Jul 29, 2022
4.290
4.790
4.220
4.410
2,531,106
+0.29(+7.04%)
Jul 28, 2022
4.310
4.420
4.080
4.120
588,148
-0.11(-2.60%)
Jul 27, 2022
4.240
4.347
4.030
4.230
1,190,246
+0.11(+2.67%)
Jul 26, 2022
4.300
4.640
4.060
4.120
1,741,786
-0.04(-0.96%)
Jul 25, 2022
3.900
4.396
3.880
4.160
1,053,135
+0.25(+6.39%)
Jul 22, 2022
4.130
4.175
3.880
3.910
416,233
-0.27(-6.46%)
Jul 21, 2022
4.210
4.290
4.002
4.180
615,741
-0.08(-1.88%)
Jul 20, 2022
4.400
4.560
4.240
4.260
790,292
-0.28(-6.17%)
Jul 19, 2022
3.950
4.790
3.860
4.540
3,477,392
+0.64(+16.41%)
Jul 18, 2022
4.000
4.140
3.900
3.900
1,540,891
-0.01(-0.26%)
Jul 15, 2022
3.770
4.030
3.695
3.910
835,421
+0.20(+5.39%)
Jul 14, 2022
3.690
3.800
3.660
3.710
519,654
-0.10(-2.62%)
Jul 13, 2022
3.870
4.070
3.810
3.810
887,679
-0.08(-2.06%)
Jul 12, 2022
3.850
4.010
3.730
3.890
1,151,707
-0.05(-1.27%)
Jul 11, 2022
3.960
4.040
3.860
3.940
953,725
-0.20(-4.83%)
Jul 08, 2022
4.030
4.230
3.880
4.140
1,572,474
+0.07(+1.72%)
Jul 07, 2022
4.120
4.340
3.990
4.070
2,754,770
+0.14(+3.56%)
Jul 06, 2022
3.960
4.070
3.800
3.930
1,334,525
-0.03(-0.76%)
Jul 05, 2022
4.530
4.530
3.910
3.960
1,949,573
-0.60(-13.16%)
Jul 01, 2022
4.820
4.870
4.450
4.560
1,482,824
-0.03(-0.65%)
Jun 30, 2022
4.730
4.950
4.457
4.590
2,049,763
-0.31(-6.33%)
Jun 29, 2022
5.100
5.220
4.800
4.900
3,402,868
-0.06(-1.21%)
Jun 28, 2022
5.400
5.450
4.800
4.960
4,820,143
-0.22(-4.25%)
Jun 27, 2022
5.110
5.640
5.070
5.180
4,751,962
-0.21(-3.90%)
Jun 24, 2022
5.050
5.430
4.810
5.390
5,137,364
+0.60(+12.53%)
Jun 23, 2022
5.100
5.610
4.770
4.790
2,489,700
-0.25(-4.96%)
Jun 22, 2022
4.690
5.390
4.600
5.040
7,408,056
-0.18(-3.45%)
Jun 21, 2022
5.590
5.630
5.130
5.220
4,316,371
-0.26(-4.74%)
Jun 17, 2022
5.570
5.640
5.050
5.480
3,991,033
-0.32(-5.52%)
Jun 16, 2022
5.570
6.000
5.130
5.800
9,257,548
+0.00(+0.00%)
Jun 15, 2022
6.150
6.490
5.520
5.800
6,997,055
-0.34(-5.54%)
Jun 14, 2022
7.190
8.150
6.010
6.140
39,201,016
-0.16(-2.54%)
Jun 13, 2022
6.670
7.340
6.100
6.300
15,635,538
-0.80(-11.27%)
Jun 10, 2022
7.070
7.590
6.240
7.100
13,359,313
+0.11(+1.57%)
Jun 09, 2022
7.250
8.055
6.680
6.990
19,276,560
-0.55(-7.29%)
Jun 08, 2022
6.900
8.600
6.010
7.540
44,191,160
+0.48(+6.80%)
Jun 07, 2022
4.800
7.330
4.770
7.060
67,846,624
+2.18(+44.67%)
Jun 06, 2022
5.440
5.560
4.870
4.880
9,078,763
-0.77(-13.63%)
Jun 03, 2022
4.360
5.690
4.330
5.650
23,343,630
+1.22(+27.54%)
Jun 02, 2022
4.140
4.550
4.120
4.430
7,979,503
+0.14(+3.26%)
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.