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
Overseas Shipholding Group Inc
(NY:
OSG
)
8.450
-0.010 (-0.12%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 28, 2021
2.232
2.271
2.193
2.262
173,092
+0.04(+1.76%)
May 27, 2021
2.281
2.281
2.203
2.222
142,138
-0.02(-0.87%)
May 26, 2021
2.154
2.271
2.149
2.242
227,539
+0.07(+3.15%)
May 25, 2021
2.271
2.301
2.173
2.173
374,921
-0.10(-4.31%)
May 24, 2021
2.301
2.350
2.252
2.271
231,497
-0.03(-1.28%)
May 21, 2021
2.281
2.320
2.262
2.301
181,443
+0.04(+1.73%)
May 20, 2021
2.262
2.271
2.222
2.262
251,835
-0.01(-0.43%)
May 19, 2021
2.262
2.291
2.205
2.271
241,896
-0.02(-0.85%)
May 18, 2021
2.173
2.330
2.154
2.291
779,998
+0.13(+5.88%)
May 17, 2021
2.125
2.232
2.066
2.164
549,405
+0.03(+1.38%)
May 14, 2021
2.125
2.173
2.115
2.134
445,964
+0.01(+0.46%)
May 13, 2021
2.193
2.222
2.125
2.125
587,665
-0.06(-2.69%)
May 12, 2021
2.203
2.242
2.164
2.183
380,214
-0.07(-3.04%)
May 11, 2021
2.301
2.311
2.213
2.252
467,852
-0.05(-2.13%)
May 10, 2021
2.369
2.546
2.281
2.301
1,496,898
+0.02(+0.86%)
May 07, 2021
2.281
2.301
2.213
2.281
354,571
-0.05(-2.10%)
May 06, 2021
2.291
2.340
2.252
2.330
322,369
+0.04(+1.71%)
May 05, 2021
2.311
2.350
2.271
2.291
308,647
+0.00(+0.00%)
May 04, 2021
2.311
2.350
2.232
2.291
280,911
-0.03(-1.27%)
May 03, 2021
2.203
2.330
2.173
2.320
410,282
+0.16(+7.24%)
Apr 30, 2021
2.154
2.222
2.144
2.164
389,053
+0.00(+0.00%)
Apr 29, 2021
2.183
2.281
2.154
2.164
378,460
-0.02(-0.90%)
Apr 28, 2021
2.164
2.222
2.154
2.183
513,555
-0.01(-0.45%)
Apr 27, 2021
2.252
2.291
2.164
2.193
393,859
-0.07(-3.03%)
Apr 26, 2021
2.252
2.281
2.242
2.262
174,205
+0.03(+1.32%)
Apr 23, 2021
2.232
2.252
2.154
2.232
504,268
+0.01(+0.44%)
Apr 22, 2021
2.291
2.291
2.203
2.222
352,205
-0.06(-2.58%)
Apr 21, 2021
2.232
2.301
2.213
2.281
350,609
+0.05(+2.19%)
Apr 20, 2021
2.291
2.301
2.232
2.232
424,671
-0.06(-2.56%)
Apr 19, 2021
2.311
2.330
2.271
2.291
298,568
-0.02(-0.85%)
Apr 16, 2021
2.379
2.384
2.281
2.311
284,666
-0.03(-1.26%)
Apr 15, 2021
2.359
2.359
2.320
2.340
278,087
-0.01(-0.42%)
Apr 14, 2021
2.399
2.399
2.330
2.350
466,312
-0.04(-1.64%)
Apr 13, 2021
2.399
2.438
2.379
2.389
672,623
-0.01(-0.41%)
Apr 12, 2021
2.379
2.457
2.369
2.399
858,208
+0.03(+1.24%)
Apr 09, 2021
2.457
2.467
2.350
2.369
781,785
-0.09(-3.59%)
Apr 08, 2021
2.350
2.516
2.291
2.457
1,742,920
+0.24(+11.06%)
Apr 07, 2021
2.115
2.271
2.056
2.213
946,244
+0.11(+5.12%)
Apr 06, 2021
2.203
2.203
2.085
2.105
573,701
-0.07(-3.15%)
Apr 05, 2021
2.066
2.183
2.027
2.173
3,405,828
+0.11(+5.21%)
Apr 01, 2021
2.036
2.071
2.007
2.066
398,042
+0.05(+2.43%)
Mar 31, 2021
2.085
2.085
1.968
2.017
1,238,488
-0.08(-3.74%)
Mar 30, 2021
2.027
2.125
1.997
2.095
402,625
+0.08(+3.88%)
Mar 29, 2021
2.085
2.095
1.987
2.017
571,585
-0.07(-3.29%)
Mar 26, 2021
2.036
2.105
2.036
2.085
567,187
+0.06(+2.90%)
Mar 25, 2021
2.056
2.085
2.027
2.027
601,661
-0.04(-1.90%)
Mar 24, 2021
2.115
2.222
2.056
2.066
461,587
-0.01(-0.47%)
Mar 23, 2021
2.164
2.203
2.066
2.076
918,601
-0.12(-5.36%)
Mar 22, 2021
2.252
2.340
2.085
2.193
768,653
-0.08(-3.45%)
Mar 19, 2021
2.369
2.418
2.222
2.271
1,674,392
-0.16(-6.45%)
Mar 18, 2021
2.389
2.487
2.340
2.428
872,632
+0.04(+1.64%)
Mar 17, 2021
2.594
2.614
2.369
2.389
1,097,976
-0.21(-7.92%)
Mar 16, 2021
2.702
2.780
2.555
2.594
441,728
-0.15(-5.36%)
Mar 15, 2021
2.516
2.741
2.497
2.741
733,132
+0.23(+8.95%)
Mar 12, 2021
2.575
2.602
2.477
2.516
376,388
-0.03(-1.15%)
Mar 11, 2021
2.575
2.604
2.467
2.546
501,420
+0.00(+0.00%)
Mar 10, 2021
2.320
2.575
2.311
2.546
809,397
+0.26(+11.59%)
Mar 09, 2021
2.448
2.497
2.281
2.281
710,749
-0.17(-6.80%)
Mar 08, 2021
2.399
2.585
2.399
2.448
1,022,895
+0.13(+5.48%)
Mar 05, 2021
2.105
2.359
2.076
2.320
1,324,765
+0.22(+10.23%)
Mar 04, 2021
2.085
2.125
2.036
2.105
512,637
+0.03(+1.42%)
Mar 03, 2021
2.085
2.144
2.066
2.076
414,239
-0.01(-0.47%)
Mar 02, 2021
2.134
2.134
2.076
2.085
204,747
-0.05(-2.29%)
Mar 01, 2021
2.183
2.183
2.095
2.134
366,530
-0.02(-0.91%)
Feb 26, 2021
2.095
2.193
2.017
2.154
800,476
+0.04(+1.85%)
Feb 25, 2021
2.144
2.164
2.105
2.115
420,664
+0.01(+0.47%)
Feb 24, 2021
2.125
2.193
2.105
2.105
1,307,399
+0.01(+0.47%)
Feb 23, 2021
2.017
2.125
2.007
2.095
964,786
+0.09(+4.39%)
Feb 22, 2021
2.056
2.056
2.007
2.007
2,205,524
-0.02(-0.97%)
Feb 19, 2021
2.027
2.046
2.017
2.027
1,058,280
+0.01(+0.49%)
Feb 18, 2021
2.017
2.056
2.007
2.017
525,087
-0.02(-0.96%)
Feb 17, 2021
2.076
2.105
2.007
2.036
627,806
-0.01(-0.48%)
Feb 16, 2021
2.115
2.125
2.007
2.046
1,142,681
-0.03(-1.42%)
Feb 12, 2021
2.066
2.095
2.017
2.076
543,286
+0.03(+1.44%)
Feb 11, 2021
2.105
2.115
2.036
2.046
532,782
+0.00(+0.00%)
Feb 10, 2021
2.232
2.232
2.046
2.046
546,330
-0.14(-6.28%)
Feb 09, 2021
2.164
2.213
2.134
2.183
320,140
+0.01(+0.45%)
Feb 08, 2021
2.183
2.232
2.154
2.173
388,353
+0.00(+0.00%)
Feb 05, 2021
2.115
2.203
2.066
2.173
272,102
+0.09(+4.23%)
Feb 04, 2021
2.076
2.125
2.056
2.085
225,846
+0.01(+0.47%)
Feb 03, 2021
2.056
2.125
2.036
2.076
241,457
+0.02(+0.95%)
Feb 02, 2021
2.046
2.075
2.017
2.056
260,056
+0.00(+0.00%)
Feb 01, 2021
2.036
2.066
1.997
2.056
257,848
+0.03(+1.45%)
Jan 29, 2021
2.085
2.173
2.002
2.027
652,985
+0.00(+0.00%)
Jan 28, 2021
2.046
2.049
2.007
2.027
258,054
+0.00(+0.00%)
Jan 27, 2021
2.056
2.056
1.997
2.027
417,540
-0.06(-2.82%)
Jan 26, 2021
2.105
2.105
2.066
2.085
185,440
+0.00(+0.00%)
Jan 25, 2021
2.105
2.144
2.056
2.085
303,453
-0.03(-1.39%)
Jan 22, 2021
2.066
2.125
2.056
2.115
343,499
+0.02(+0.93%)
Jan 21, 2021
2.115
2.125
2.066
2.095
257,818
-0.04(-1.83%)
Jan 20, 2021
2.193
2.203
2.125
2.134
230,501
-0.05(-2.24%)
Jan 19, 2021
2.203
2.213
2.115
2.183
362,439
+0.01(+0.45%)
Jan 15, 2021
2.193
2.201
2.149
2.173
172,617
-0.05(-2.20%)
Jan 14, 2021
2.105
2.257
2.085
2.222
398,953
+0.12(+5.58%)
Jan 13, 2021
2.213
2.232
2.095
2.105
355,975
-0.07(-3.15%)
Jan 12, 2021
2.213
2.311
2.164
2.173
340,658
-0.05(-2.20%)
Jan 11, 2021
2.115
2.242
2.105
2.222
565,757
+0.14(+6.57%)
Jan 08, 2021
2.115
2.144
2.080
2.085
314,082
-0.01(-0.47%)
Jan 07, 2021
2.066
2.144
2.066
2.095
507,881
+0.03(+1.42%)
Jan 06, 2021
2.115
2.164
2.066
2.066
277,731
+0.00(+0.00%)
Jan 05, 2021
2.046
2.125
2.046
2.066
241,932
+0.02(+0.96%)
Jan 04, 2021
2.115
2.144
2.046
2.046
423,675
-0.05(-2.34%)
Dec 31, 2020
2.095
2.095
2.095
161,050
-0.03(-1.38%)
Dec 30, 2020
2.144
2.208
2.105
2.125
161,050
-0.01(-0.46%)
Dec 29, 2020
2.134
2.178
2.105
2.134
98,372
+0.01(+0.46%)
Dec 28, 2020
2.193
2.301
2.095
2.125
264,723
-0.08(-3.56%)
Dec 24, 2020
2.017
2.203
2.017
2.203
153,926
+0.18(+8.70%)
Dec 23, 2020
2.017
2.066
1.997
2.027
219,148
+0.04(+1.97%)
Dec 22, 2020
2.007
2.056
1.978
1.987
408,878
-0.02(-0.98%)
Dec 21, 2020
2.007
2.065
1.997
2.007
612,694
-0.09(-4.21%)
Dec 18, 2020
1.997
2.154
1.997
2.095
1,074,316
+0.07(+3.38%)
Dec 17, 2020
2.085
2.085
2.017
2.027
383,823
-0.04(-1.90%)
Dec 16, 2020
2.183
2.193
2.007
2.066
253,745
-0.11(-4.95%)
Dec 15, 2020
2.095
2.203
2.076
2.173
151,648
+0.10(+4.72%)
Dec 14, 2020
2.164
2.164
2.056
2.076
140,198
-0.09(-4.07%)
Dec 11, 2020
2.213
2.222
2.108
2.164
84,878
-0.06(-2.64%)
Dec 10, 2020
2.144
2.281
2.129
2.222
224,224
+0.10(+4.61%)
Dec 09, 2020
2.144
2.203
2.105
2.125
151,819
+0.00(+0.00%)
Dec 08, 2020
2.007
2.144
2.007
2.125
198,290
+0.07(+3.33%)
Dec 07, 2020
2.046
2.105
2.007
2.056
135,848
+0.02(+0.96%)
Dec 04, 2020
2.007
2.056
1.987
2.036
115,112
+0.05(+2.46%)
Dec 03, 2020
2.017
2.027
1.987
1.987
86,412
-0.02(-0.98%)
Dec 02, 2020
1.948
2.046
1.948
2.007
99,772
+0.05(+2.50%)
Dec 01, 2020
1.997
2.056
1.958
1.958
143,225
+0.00(+0.00%)
Nov 30, 2020
2.115
2.193
1.958
1.958
161,893
-0.16(-7.41%)
Nov 27, 2020
2.154
2.164
2.105
2.115
57,811
-0.06(-2.70%)
Nov 25, 2020
2.193
2.242
2.144
2.173
95,195
-0.04(-1.77%)
Nov 24, 2020
2.193
2.252
2.173
2.213
244,835
+0.08(+3.67%)
Nov 23, 2020
2.066
2.164
2.027
2.134
183,881
+0.09(+4.31%)
Nov 20, 2020
1.978
2.056
1.978
2.046
165,774
+0.01(+0.48%)
Nov 19, 2020
2.046
2.046
1.997
2.036
70,048
-0.02(-0.95%)
Nov 18, 2020
2.105
2.105
2.056
2.056
131,935
-0.04(-1.87%)
Nov 17, 2020
2.027
2.105
2.007
2.095
102,292
+0.05(+2.39%)
Nov 16, 2020
2.056
2.095
2.027
2.046
187,578
+0.02(+0.97%)
Nov 13, 2020
1.958
2.036
1.958
2.027
107,554
+0.07(+3.50%)
Nov 12, 2020
1.987
2.007
1.909
1.958
255,289
-0.05(-2.44%)
Nov 11, 2020
1.997
2.027
1.953
2.007
143,568
+0.02(+0.99%)
Nov 10, 2020
1.968
2.031
1.968
1.987
231,825
+0.07(+3.57%)
Nov 09, 2020
2.007
2.066
1.909
1.919
397,014
+0.10(+5.38%)
Nov 06, 2020
1.880
1.889
1.811
1.821
215,823
-0.05(-2.62%)
Nov 05, 2020
1.870
1.899
1.860
1.870
165,868
-0.01(-0.52%)
Nov 04, 2020
1.860
1.890
1.841
1.880
88,138
+0.00(+0.00%)
Nov 03, 2020
1.899
1.938
1.869
1.880
114,124
+0.02(+1.05%)
Nov 02, 2020
1.890
1.899
1.850
1.860
196,845
-0.01(-0.52%)
Oct 30, 2020
1.860
1.890
1.821
1.870
331,140
+0.01(+0.53%)
Oct 29, 2020
1.880
1.899
1.782
1.860
267,460
-0.03(-1.55%)
Oct 28, 2020
1.958
1.968
1.868
1.890
284,682
-0.09(-4.46%)
Oct 27, 2020
1.987
2.012
1.948
1.978
191,926
-0.03(-1.46%)
Oct 26, 2020
2.017
2.036
1.997
2.007
125,404
-0.03(-1.44%)
Oct 23, 2020
2.056
2.076
2.007
2.036
169,655
-0.01(-0.48%)
Oct 22, 2020
2.027
2.046
2.007
2.046
135,847
+0.03(+1.46%)
Oct 21, 2020
2.017
2.017
1.978
2.017
142,920
+0.00(+0.00%)
Oct 20, 2020
2.027
2.027
1.987
2.017
149,131
+0.00(+0.00%)
Oct 19, 2020
2.056
2.056
2.007
2.017
195,954
-0.04(-1.90%)
Oct 16, 2020
2.046
2.066
2.027
2.056
147,082
-0.02(-0.94%)
Oct 15, 2020
2.007
2.085
1.987
2.076
174,556
+0.04(+1.92%)
Oct 14, 2020
2.046
2.066
2.017
2.036
124,431
-0.01(-0.48%)
Oct 13, 2020
2.076
2.076
2.027
2.046
120,832
-0.04(-1.88%)
Oct 12, 2020
2.085
2.134
2.036
2.085
138,242
-0.01(-0.47%)
Oct 09, 2020
2.173
2.193
2.095
2.095
114,806
-0.06(-2.73%)
Oct 08, 2020
2.076
2.183
2.066
2.154
138,306
+0.09(+4.27%)
Oct 07, 2020
2.076
2.085
2.027
2.066
167,777
+0.01(+0.48%)
Oct 06, 2020
2.183
2.183
2.056
2.056
126,514
-0.05(-2.33%)
Oct 05, 2020
2.125
2.213
2.095
2.105
203,951
+0.01(+0.47%)
Oct 02, 2020
2.036
2.105
1.997
2.095
112,763
+0.04(+1.90%)
Oct 01, 2020
2.095
2.095
1.978
2.056
225,121
-0.04(-1.87%)
Sep 30, 2020
2.144
2.193
2.085
2.095
399,640
+0.03(+1.42%)
Sep 29, 2020
2.144
2.144
2.046
2.066
128,624
+0.00(+0.00%)
Sep 28, 2020
1.978
2.085
1.978
2.066
212,143
+0.08(+3.94%)
Sep 25, 2020
1.987
2.036
1.958
1.987
198,255
-0.01(-0.49%)
Sep 24, 2020
2.056
2.056
1.948
1.997
234,674
-0.05(-2.39%)
Sep 23, 2020
2.076
2.076
2.012
2.046
227,630
-0.04(-1.88%)
Sep 22, 2020
2.085
2.115
2.046
2.085
165,664
-0.01(-0.47%)
Sep 21, 2020
2.154
2.164
2.085
2.095
301,019
-0.10(-4.46%)
Sep 18, 2020
2.222
2.222
2.105
2.193
339,311
+0.00(+0.00%)
Sep 17, 2020
2.213
2.236
2.164
2.193
93,625
-0.04(-1.75%)
Sep 16, 2020
2.213
2.252
2.193
2.232
196,583
+0.06(+2.70%)
Sep 15, 2020
2.144
2.203
2.115
2.173
154,095
+0.04(+1.83%)
Sep 14, 2020
2.095
2.144
2.066
2.134
160,843
+0.04(+1.87%)
Sep 11, 2020
2.115
2.144
2.056
2.095
100,915
-0.02(-0.93%)
Sep 10, 2020
2.076
2.134
2.056
2.115
177,057
+0.06(+2.86%)
Sep 09, 2020
2.125
2.134
2.056
2.056
136,791
-0.06(-2.78%)
Sep 08, 2020
2.036
2.183
2.017
2.115
229,671
+0.04(+1.89%)
Sep 04, 2020
2.056
2.076
1.997
2.076
164,752
+0.06(+2.91%)
Sep 03, 2020
2.046
2.066
1.997
2.017
267,673
-0.03(-1.44%)
Sep 02, 2020
2.125
2.125
2.036
2.046
414,785
-0.08(-3.69%)
Sep 01, 2020
2.056
2.125
2.046
2.125
143,194
+0.06(+2.84%)
Aug 31, 2020
2.105
2.134
2.061
2.066
216,736
-0.06(-2.76%)
Aug 28, 2020
2.085
2.144
2.071
2.125
83,653
+0.02(+0.93%)
Aug 27, 2020
2.134
2.134
2.076
2.105
249,411
-0.02(-0.92%)
Aug 26, 2020
2.173
2.193
2.125
2.125
226,010
-0.05(-2.25%)
Aug 25, 2020
2.232
2.242
2.154
2.173
135,562
-0.04(-1.77%)
Aug 24, 2020
2.203
2.222
2.149
2.213
177,680
+0.03(+1.35%)
Aug 21, 2020
2.134
2.193
2.115
2.183
283,951
+0.01(+0.45%)
Aug 20, 2020
2.173
2.208
2.164
2.173
158,533
-0.08(-3.48%)
Aug 19, 2020
2.164
2.252
2.154
2.252
233,935
+0.06(+2.68%)
Aug 18, 2020
2.252
2.271
2.173
2.193
137,041
-0.05(-2.18%)
Aug 17, 2020
2.301
2.301
2.232
2.242
177,819
-0.06(-2.55%)
Aug 14, 2020
2.271
2.301
2.232
2.301
247,282
+0.02(+0.86%)
Aug 13, 2020
2.281
2.320
2.242
2.281
237,168
-0.01(-0.43%)
Aug 12, 2020
2.350
2.369
2.281
2.291
273,668
-0.03(-1.27%)
Aug 11, 2020
2.330
2.418
2.311
2.320
378,812
+0.04(+1.72%)
Aug 10, 2020
2.154
2.301
2.144
2.281
500,693
+0.14(+6.39%)
Aug 07, 2020
2.203
2.352
2.120
2.144
643,486
-0.06(-2.67%)
Aug 06, 2020
2.242
2.252
2.203
2.203
177,416
-0.03(-1.32%)
Aug 05, 2020
2.301
2.301
2.203
2.232
187,665
-0.02(-0.87%)
Aug 04, 2020
2.203
2.291
2.203
2.252
172,406
+0.01(+0.44%)
Aug 03, 2020
2.271
2.291
2.232
2.242
244,766
-0.02(-0.87%)
Jul 31, 2020
2.379
2.379
2.213
2.262
332,876
-0.10(-4.15%)
Jul 30, 2020
2.359
2.379
2.315
2.359
338,286
-0.06(-2.43%)
Jul 29, 2020
2.340
2.448
2.311
2.418
338,952
+0.10(+4.22%)
Jul 28, 2020
2.311
2.359
2.295
2.320
214,968
-0.04(-1.66%)
Jul 27, 2020
2.350
2.438
2.271
2.359
648,957
+0.14(+6.17%)
Jul 24, 2020
2.242
2.266
2.173
2.222
338,187
+0.00(+0.00%)
Jul 23, 2020
2.154
2.222
2.105
2.222
511,559
+0.07(+3.18%)
Jul 22, 2020
2.027
2.173
1.968
2.154
528,344
+0.13(+6.28%)
Jul 21, 2020
2.046
2.115
1.987
2.027
183,898
+0.01(+0.49%)
Jul 20, 2020
2.066
2.066
1.987
2.017
158,452
-0.02(-0.96%)
Jul 17, 2020
2.066
2.125
2.027
2.036
151,474
-0.02(-0.95%)
Jul 16, 2020
2.134
2.139
2.027
2.056
277,639
-0.08(-3.67%)
Jul 15, 2020
2.105
2.173
2.085
2.134
303,844
+0.06(+2.83%)
Jul 14, 2020
1.997
2.218
1.968
2.076
547,307
+0.12(+6.00%)
Jul 13, 2020
1.968
1.997
1.948
1.958
209,719
-0.02(-0.99%)
Jul 10, 2020
1.968
2.027
1.968
1.978
313,469
+0.02(+1.00%)
Jul 09, 2020
2.007
2.007
1.948
1.958
574,624
-0.04(-1.96%)
Jul 08, 2020
1.997
2.071
1.929
1.997
577,770
+0.09(+4.62%)
Jul 07, 2020
1.919
1.919
1.860
1.909
327,515
+0.00(+0.00%)
Jul 06, 2020
1.792
1.919
1.772
1.909
543,888
+0.18(+10.17%)
Jul 02, 2020
1.801
1.836
1.723
1.733
363,927
-0.05(-2.75%)
Jul 01, 2020
1.821
1.850
1.782
1.782
303,151
-0.04(-2.15%)
Jun 30, 2020
1.821
1.890
1.801
1.821
455,733
-0.04(-2.11%)
Jun 29, 2020
1.821
1.890
1.772
1.860
431,245
+0.14(+7.95%)
Jun 26, 2020
1.880
1.899
1.694
1.723
1,346,214
-0.17(-8.81%)
Jun 25, 2020
1.880
1.919
1.824
1.890
587,167
-0.01(-0.52%)
Jun 24, 2020
1.948
1.948
1.841
1.899
1,144,657
-0.06(-3.00%)
Jun 23, 2020
1.987
2.017
1.958
1.958
237,293
-0.03(-1.48%)
Jun 22, 2020
1.978
2.007
1.929
1.987
551,484
+0.01(+0.50%)
Jun 19, 2020
2.046
2.056
1.968
1.978
530,621
-0.05(-2.42%)
Jun 18, 2020
1.987
2.066
1.987
2.027
204,519
+0.06(+2.99%)
Jun 17, 2020
2.036
2.046
1.968
1.968
350,497
-0.08(-3.83%)
Jun 16, 2020
2.193
2.203
2.046
2.046
314,437
-0.07(-3.24%)
Jun 15, 2020
2.056
2.134
2.017
2.115
309,875
-0.03(-1.37%)
Jun 12, 2020
2.252
2.252
2.076
2.144
226,548
-0.01(-0.45%)
Jun 11, 2020
2.301
2.359
2.144
2.154
502,814
-0.29(-12.00%)
Jun 10, 2020
2.438
2.497
2.369
2.448
221,295
-0.02(-0.79%)
Jun 09, 2020
2.369
2.526
2.262
2.467
320,952
+0.03(+1.20%)
Jun 08, 2020
2.301
2.536
2.271
2.438
611,331
+0.19(+8.26%)
Jun 05, 2020
2.222
2.330
2.193
2.252
364,335
+0.10(+4.55%)
Jun 04, 2020
2.105
2.164
2.076
2.154
274,598
+0.06(+2.80%)
Jun 03, 2020
2.056
2.193
2.056
2.095
201,543
+0.05(+2.39%)
Jun 02, 2020
2.134
2.134
2.036
2.046
162,625
-0.05(-2.34%)
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.