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
International Cons A ADR
(OP:
ICAGY
)
4.440
+0.015 (+0.34%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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
4.340
4.340
4.300
4.330
28,906
+0.06(+1.41%)
May 30, 2024
4.290
4.290
4.270
4.270
29,775
+0.03(+0.71%)
May 29, 2024
4.240
4.260
4.220
4.240
45,904
-0.11(-2.53%)
May 28, 2024
4.390
4.400
4.350
4.350
79,992
+0.01(+0.23%)
May 24, 2024
4.330
4.350
4.320
4.340
11,018
+0.07(+1.64%)
May 23, 2024
4.370
4.380
4.270
4.270
58,443
-0.12(-2.62%)
May 22, 2024
4.380
4.410
4.370
4.385
24,635
+0.03(+0.80%)
May 21, 2024
4.360
4.370
4.350
4.350
23,688
-0.08(-1.79%)
May 20, 2024
4.460
4.460
4.400
4.430
50,443
-0.02(-0.46%)
May 17, 2024
4.485
4.490
4.430
4.450
34,959
+0.01(+0.23%)
May 16, 2024
4.450
4.469
4.400
4.440
37,615
-0.12(-2.64%)
May 15, 2024
4.580
4.580
4.540
4.560
45,239
-0.03(-0.65%)
May 14, 2024
4.610
4.620
4.550
4.590
18,825
-0.02(-0.40%)
May 13, 2024
4.580
4.630
4.580
4.609
83,806
+0.14(+3.10%)
May 10, 2024
4.550
4.550
4.441
4.470
55,860
-0.07(-1.54%)
May 09, 2024
4.510
4.550
4.470
4.540
19,164
+0.00(+0.00%)
May 08, 2024
4.510
4.550
4.491
4.540
84,465
+0.15(+3.42%)
May 07, 2024
4.370
4.430
4.370
4.390
25,057
-0.12(-2.66%)
May 06, 2024
4.430
4.540
4.421
4.510
136,188
+0.09(+2.04%)
May 03, 2024
4.490
4.500
4.420
4.420
112,168
+0.01(+0.23%)
May 02, 2024
4.370
4.420
4.360
4.410
21,279
+0.14(+3.27%)
May 01, 2024
4.280
4.300
4.250
4.270
27,119
-0.05(-1.15%)
Apr 30, 2024
4.330
4.350
4.300
4.320
18,071
-0.06(-1.38%)
Apr 29, 2024
4.330
4.400
4.300
4.380
52,324
+0.05(+1.16%)
Apr 26, 2024
4.380
4.400
4.301
4.330
26,037
-0.04(-0.80%)
Apr 25, 2024
4.295
4.370
4.280
4.365
21,186
-0.00(-0.11%)
Apr 24, 2024
4.360
4.370
4.310
4.370
84,008
+0.05(+1.16%)
Apr 23, 2024
4.340
4.355
4.300
4.320
38,249
+0.02(+0.47%)
Apr 22, 2024
4.260
4.303
4.250
4.300
54,828
+0.17(+3.99%)
Apr 19, 2024
4.150
4.182
4.130
4.135
34,114
-0.00(-0.12%)
Apr 18, 2024
4.120
4.170
4.110
4.140
70,888
+0.18(+4.68%)
Apr 17, 2024
3.940
3.970
3.930
3.955
27,878
+0.08(+2.05%)
Apr 16, 2024
3.890
3.900
3.860
3.876
241,993
-0.04(-1.14%)
Apr 15, 2024
4.015
4.030
3.920
3.920
93,312
-0.06(-1.51%)
Apr 12, 2024
4.030
4.050
3.960
3.980
67,258
-0.23(-5.58%)
Apr 11, 2024
4.200
4.215
4.130
4.215
44,070
-0.15(-3.33%)
Apr 10, 2024
4.350
4.420
4.330
4.360
17,007
-0.02(-0.46%)
Apr 09, 2024
4.420
4.440
4.330
4.380
31,193
-0.02(-0.45%)
Apr 08, 2024
4.340
4.400
4.340
4.400
72,045
+0.10(+2.33%)
Apr 05, 2024
4.360
4.360
4.260
4.300
48,640
-0.05(-1.15%)
Apr 04, 2024
4.410
4.430
4.350
4.350
113,933
-0.01(-0.23%)
Apr 03, 2024
4.320
4.370
4.320
4.360
49,170
+0.04(+1.00%)
Apr 02, 2024
4.310
4.330
4.280
4.317
61,959
-0.07(-1.55%)
Apr 01, 2024
4.320
4.430
4.270
4.385
67,588
-0.00(-0.11%)
Mar 28, 2024
4.360
4.430
4.350
4.390
229,783
+0.11(+2.57%)
Mar 27, 2024
4.220
4.290
4.210
4.280
151,636
+0.16(+3.88%)
Mar 26, 2024
4.115
4.140
4.090
4.120
116,391
+0.08(+1.98%)
Mar 25, 2024
4.050
4.070
4.040
4.040
51,937
-0.04(-0.97%)
Mar 22, 2024
4.090
4.110
4.080
4.080
21,466
-0.07(-1.79%)
Mar 21, 2024
4.170
4.192
4.141
4.154
88,583
+0.04(+1.08%)
Mar 20, 2024
4.030
4.120
4.001
4.110
121,207
+0.11(+2.75%)
Mar 19, 2024
3.960
4.010
3.960
4.000
91,390
+0.07(+1.78%)
Mar 18, 2024
3.970
3.970
3.900
3.930
101,027
-0.06(-1.50%)
Mar 15, 2024
3.960
3.997
3.960
3.990
209,477
+0.26(+6.97%)
Mar 14, 2024
3.810
3.830
3.720
3.730
54,199
-0.13(-3.38%)
Mar 13, 2024
3.880
3.900
3.860
3.860
50,811
-0.03(-0.76%)
Mar 12, 2024
3.890
3.890
3.820
3.890
158,608
+0.01(+0.13%)
Mar 11, 2024
3.850
3.900
3.840
3.885
209,272
+0.04(+1.17%)
Mar 08, 2024
3.900
3.910
3.840
3.840
89,333
+0.01(+0.26%)
Mar 07, 2024
3.810
3.850
3.810
3.830
73,245
+0.10(+2.68%)
Mar 06, 2024
3.750
3.770
3.720
3.730
81,940
+0.17(+4.78%)
Mar 05, 2024
3.550
3.570
3.540
3.560
87,559
-0.07(-1.80%)
Mar 04, 2024
3.620
3.655
3.610
3.625
93,789
-0.04(-0.96%)
Mar 01, 2024
3.700
3.700
3.650
3.660
93,282
-0.03(-0.81%)
Feb 29, 2024
3.790
3.790
3.640
3.690
146,718
-0.13(-3.40%)
Feb 28, 2024
3.810
3.840
3.810
3.820
20,215
-0.07(-1.80%)
Feb 27, 2024
3.880
3.903
3.880
3.890
70,287
+0.02(+0.52%)
Feb 26, 2024
3.890
3.900
3.860
3.870
408,121
+0.06(+1.57%)
Feb 23, 2024
3.808
3.820
3.800
3.810
31,238
-0.02(-0.54%)
Feb 22, 2024
3.790
3.850
3.790
3.830
146,300
+0.07(+1.87%)
Feb 21, 2024
3.720
3.770
3.720
3.760
47,749
+0.08(+2.18%)
Feb 20, 2024
3.670
3.715
3.660
3.680
62,438
+0.06(+1.80%)
Feb 16, 2024
3.620
3.640
3.590
3.615
18,358
-0.03(-0.96%)
Feb 15, 2024
3.670
3.680
3.640
3.650
43,343
+0.08(+2.24%)
Feb 14, 2024
3.560
3.584
3.560
3.570
95,231
+0.06(+1.71%)
Feb 13, 2024
3.570
3.580
3.510
3.510
115,410
-0.12(-3.31%)
Feb 12, 2024
3.620
3.650
3.620
3.630
80,056
+0.02(+0.65%)
Feb 09, 2024
3.590
3.620
3.576
3.607
72,301
-0.01(-0.37%)
Feb 08, 2024
3.660
3.660
3.580
3.620
63,169
-0.04(-1.09%)
Feb 07, 2024
3.680
3.700
3.601
3.660
29,183
-0.03(-0.95%)
Feb 06, 2024
3.640
3.695
3.621
3.695
25,771
+0.07(+1.93%)
Feb 05, 2024
3.660
3.670
3.580
3.625
52,860
-0.06(-1.49%)
Feb 02, 2024
3.690
3.690
3.650
3.680
185,413
-0.01(-0.27%)
Feb 01, 2024
3.680
3.710
3.660
3.690
59,776
+0.00(+0.00%)
Jan 31, 2024
3.710
3.739
3.690
3.690
77,389
-0.08(-2.12%)
Jan 30, 2024
3.760
3.790
3.730
3.770
97,181
-0.07(-1.82%)
Jan 29, 2024
3.830
3.850
3.810
3.840
197,730
-0.02(-0.52%)
Jan 26, 2024
3.910
3.922
3.831
3.860
64,618
-0.03(-0.77%)
Jan 25, 2024
3.900
3.950
3.871
3.890
34,929
+0.02(+0.58%)
Jan 24, 2024
3.830
3.880
3.820
3.868
97,153
+0.15(+3.97%)
Jan 23, 2024
3.710
3.720
3.650
3.720
63,421
+0.10(+2.76%)
Jan 22, 2024
3.620
3.645
3.610
3.620
57,132
+0.00(+0.00%)
Jan 19, 2024
3.610
3.630
3.590
3.620
19,099
-0.03(-0.82%)
Jan 18, 2024
3.600
3.650
3.590
3.650
72,672
+0.12(+3.40%)
Jan 17, 2024
3.570
3.570
3.530
3.530
41,155
-0.02(-0.56%)
Jan 16, 2024
3.570
3.580
3.540
3.550
75,219
-0.08(-2.20%)
Jan 12, 2024
3.650
3.670
3.610
3.630
101,131
-0.14(-3.71%)
Jan 11, 2024
3.780
3.780
3.730
3.770
68,163
-0.00(-0.00%)
Jan 10, 2024
3.760
3.800
3.760
3.770
41,231
-0.03(-0.79%)
Jan 09, 2024
3.750
3.800
3.750
3.800
61,310
-0.04(-1.04%)
Jan 08, 2024
3.820
3.865
3.800
3.840
72,825
+0.01(+0.26%)
Jan 05, 2024
3.810
3.870
3.800
3.830
17,831
+0.01(+0.26%)
Jan 04, 2024
3.780
3.850
3.780
3.820
68,752
+0.06(+1.60%)
Jan 03, 2024
3.790
3.800
3.740
3.760
102,897
-0.11(-2.84%)
Jan 02, 2024
3.870
3.910
3.865
3.870
55,757
-0.01(-0.26%)
Dec 29, 2023
3.970
3.970
3.870
3.880
51,497
-0.07(-1.77%)
Dec 28, 2023
3.930
3.960
3.930
3.950
20,414
-0.01(-0.38%)
Dec 27, 2023
3.970
3.990
3.950
3.965
172,620
-0.02(-0.38%)
Dec 26, 2023
3.930
3.980
3.930
3.980
24,600
+0.04(+0.89%)
Dec 22, 2023
3.960
3.999
3.940
3.945
46,692
-0.06(-1.38%)
Dec 21, 2023
3.970
4.000
3.958
4.000
24,953
+0.05(+1.27%)
Dec 20, 2023
3.980
4.010
3.950
3.950
51,991
-0.02(-0.63%)
Dec 19, 2023
3.960
3.995
3.960
3.975
72,134
+0.06(+1.45%)
Dec 18, 2023
3.950
3.960
3.900
3.918
24,582
-0.05(-1.31%)
Dec 15, 2023
3.990
4.020
3.970
3.970
16,568
-0.04(-1.00%)
Dec 14, 2023
4.000
4.050
3.971
4.010
157,010
+0.09(+2.40%)
Dec 13, 2023
3.880
3.940
3.840
3.916
35,066
-0.04(-1.00%)
Dec 12, 2023
3.880
3.970
3.880
3.956
54,087
+0.09(+2.35%)
Dec 11, 2023
3.850
3.870
3.840
3.865
49,959
-0.05(-1.40%)
Dec 08, 2023
3.910
3.960
3.900
3.920
28,802
-0.01(-0.25%)
Dec 07, 2023
3.910
3.960
3.880
3.930
30,127
-0.07(-1.75%)
Dec 06, 2023
3.950
4.040
3.950
4.000
97,746
+0.12(+3.23%)
Dec 05, 2023
3.870
3.910
3.850
3.875
25,942
-0.08(-1.92%)
Dec 04, 2023
3.930
3.965
3.910
3.951
49,263
+0.01(+0.28%)
Dec 01, 2023
3.850
3.940
3.850
3.940
43,184
+0.12(+3.28%)
Nov 30, 2023
3.820
3.840
3.790
3.815
56,672
-0.04(-1.17%)
Nov 29, 2023
3.840
3.860
3.830
3.860
38,337
+0.07(+1.85%)
Nov 28, 2023
3.750
3.830
3.750
3.790
85,899
+0.04(+1.07%)
Nov 27, 2023
3.790
3.810
3.750
3.750
76,716
-0.08(-2.09%)
Nov 24, 2023
3.830
3.840
3.810
3.830
12,218
-0.11(-2.72%)
Nov 22, 2023
3.890
3.960
3.880
3.937
51,752
+0.09(+2.39%)
Nov 21, 2023
3.905
3.910
3.830
3.845
85,880
-0.21(-5.30%)
Nov 20, 2023
4.010
4.060
3.990
4.060
61,025
+0.05(+1.25%)
Nov 17, 2023
3.980
4.010
3.941
4.010
107,977
+0.10(+2.55%)
Nov 16, 2023
3.920
3.940
3.880
3.910
36,805
-0.02(-0.50%)
Nov 15, 2023
3.890
3.950
3.890
3.930
82,134
+0.13(+3.42%)
Nov 14, 2023
3.760
3.800
3.750
3.800
91,272
+0.15(+4.11%)
Nov 13, 2023
3.640
3.700
3.640
3.650
122,074
-0.03(-0.82%)
Nov 10, 2023
3.640
3.690
3.630
3.680
57,854
-0.02(-0.54%)
Nov 09, 2023
3.730
3.750
3.690
3.700
56,218
+0.00(+0.08%)
Nov 08, 2023
3.660
3.700
3.660
3.697
27,203
+0.10(+2.69%)
Nov 07, 2023
3.610
3.640
3.600
3.600
16,702
-0.04(-1.10%)
Nov 06, 2023
3.700
3.720
3.620
3.640
31,497
-0.03(-0.82%)
Nov 03, 2023
3.650
3.690
3.635
3.670
140,006
+0.12(+3.39%)
Nov 02, 2023
3.590
3.600
3.510
3.550
76,853
+0.11(+3.20%)
Nov 01, 2023
3.440
3.500
3.410
3.440
221,878
-0.01(-0.25%)
Oct 31, 2023
3.450
3.460
3.360
3.449
23,968
-0.00(-0.04%)
Oct 30, 2023
3.460
3.470
3.410
3.450
51,576
+0.06(+1.77%)
Oct 27, 2023
3.420
3.440
3.350
3.390
50,497
-0.04(-1.17%)
Oct 26, 2023
3.350
3.441
3.350
3.430
85,094
+0.09(+2.69%)
Oct 25, 2023
3.340
3.360
3.320
3.340
45,456
-0.05(-1.47%)
Oct 24, 2023
3.380
3.410
3.370
3.390
106,563
-0.01(-0.29%)
Oct 23, 2023
3.320
3.430
3.300
3.400
51,244
+0.08(+2.41%)
Oct 20, 2023
3.300
3.350
3.280
3.320
78,679
-0.05(-1.48%)
Oct 19, 2023
3.380
3.410
3.370
3.370
26,807
-0.02(-0.49%)
Oct 18, 2023
3.420
3.425
3.370
3.386
41,701
-0.13(-3.79%)
Oct 17, 2023
3.470
3.530
3.470
3.520
30,913
+0.01(+0.30%)
Oct 16, 2023
3.460
3.530
3.450
3.510
34,662
+0.05(+1.43%)
Oct 13, 2023
3.500
3.500
3.450
3.460
38,828
-0.08(-2.26%)
Oct 12, 2023
3.590
3.600
3.530
3.540
43,998
-0.07(-1.94%)
Oct 11, 2023
3.620
3.640
3.590
3.610
16,185
+0.01(+0.27%)
Oct 10, 2023
3.580
3.650
3.580
3.600
66,747
+0.05(+1.41%)
Oct 09, 2023
3.560
3.600
3.530
3.550
64,957
-0.24(-6.33%)
Oct 06, 2023
3.730
3.820
3.710
3.790
25,404
+0.07(+1.88%)
Oct 05, 2023
3.700
3.740
3.690
3.720
92,908
+0.09(+2.48%)
Oct 04, 2023
3.568
3.655
3.560
3.630
152,345
+0.18(+5.22%)
Oct 03, 2023
3.480
3.490
3.450
3.450
26,963
-0.06(-1.72%)
Oct 02, 2023
3.550
3.560
3.510
3.510
50,654
-0.05(-1.40%)
Sep 29, 2023
3.580
3.591
3.540
3.560
9,412
-0.01(-0.27%)
Sep 28, 2023
3.500
3.570
3.470
3.570
46,511
+0.01(+0.27%)
Sep 27, 2023
3.550
3.580
3.520
3.560
57,300
+0.03(+0.85%)
Sep 26, 2023
3.570
3.600
3.530
3.530
71,591
-0.01(-0.28%)
Sep 25, 2023
3.550
3.565
3.540
3.540
224,985
-0.12(-3.28%)
Sep 22, 2023
3.670
3.680
3.650
3.660
64,623
-0.02(-0.54%)
Sep 21, 2023
3.700
3.730
3.680
3.680
23,816
-0.09(-2.39%)
Sep 20, 2023
3.860
3.860
3.770
3.770
41,531
+0.07(+1.81%)
Sep 19, 2023
3.700
3.714
3.690
3.703
24,150
-0.00(-0.05%)
Sep 18, 2023
3.700
3.730
3.680
3.705
54,959
-0.06(-1.59%)
Sep 15, 2023
3.768
3.795
3.760
3.765
37,470
-0.01(-0.40%)
Sep 14, 2023
3.730
3.780
3.730
3.780
135,184
-0.02(-0.53%)
Sep 13, 2023
3.812
3.820
3.765
3.800
110,507
-0.11(-2.81%)
Sep 12, 2023
3.895
3.940
3.890
3.910
12,708
+0.04(+0.90%)
Sep 11, 2023
3.830
3.890
3.830
3.875
33,986
+0.06(+1.65%)
Sep 08, 2023
3.792
3.820
3.790
3.812
22,789
+0.00(+0.05%)
Sep 07, 2023
3.840
3.857
3.800
3.810
24,115
+0.00(+0.00%)
Sep 06, 2023
3.850
3.890
3.780
3.810
43,262
-0.16(-4.03%)
Sep 05, 2023
3.980
3.990
3.950
3.970
25,860
-0.01(-0.25%)
Sep 01, 2023
4.040
4.040
3.960
3.980
24,190
-0.07(-1.73%)
Aug 31, 2023
4.100
4.120
4.029
4.050
39,565
+0.01(+0.25%)
Aug 30, 2023
4.030
4.060
4.030
4.040
47,730
-0.04(-0.98%)
Aug 29, 2023
3.990
4.090
3.990
4.080
76,531
+0.05(+1.24%)
Aug 28, 2023
3.810
4.040
3.810
4.030
65,399
+0.09(+2.15%)
Aug 25, 2023
3.980
3.980
3.900
3.945
204,054
-0.04(-1.00%)
Aug 24, 2023
4.020
4.050
3.980
3.985
31,158
-0.08(-1.97%)
Aug 23, 2023
4.024
4.070
4.000
4.065
54,982
+0.01(+0.12%)
Aug 22, 2023
4.070
4.070
4.050
4.060
23,192
-0.03(-0.73%)
Aug 21, 2023
4.070
4.100
4.060
4.090
25,279
+0.04(+0.86%)
Aug 18, 2023
4.000
4.060
3.990
4.055
28,214
-0.03(-0.61%)
Aug 17, 2023
4.120
4.140
4.060
4.080
50,587
-0.08(-1.92%)
Aug 16, 2023
4.150
4.190
4.140
4.160
33,729
+0.02(+0.48%)
Aug 15, 2023
4.150
4.170
4.130
4.140
23,184
-0.05(-1.19%)
Aug 14, 2023
4.130
4.190
4.120
4.190
41,598
+0.03(+0.72%)
Aug 11, 2023
4.190
4.190
4.160
4.160
8,759
-0.05(-1.19%)
Aug 10, 2023
4.240
4.290
4.200
4.210
33,067
+0.02(+0.48%)
Aug 09, 2023
4.190
4.201
4.170
4.190
19,832
-0.08(-1.87%)
Aug 08, 2023
4.210
4.270
4.190
4.270
38,846
+0.01(+0.23%)
Aug 07, 2023
4.250
4.280
4.230
4.260
33,612
+0.07(+1.67%)
Aug 04, 2023
4.210
4.250
4.190
4.190
46,190
+0.04(+0.96%)
Aug 03, 2023
4.100
4.150
4.100
4.150
9,131
-0.02(-0.48%)
Aug 02, 2023
4.190
4.230
4.150
4.170
331,781
-0.12(-2.80%)
Aug 01, 2023
4.350
4.360
4.265
4.290
477,164
-0.04(-0.92%)
Jul 31, 2023
4.330
4.380
4.310
4.330
190,045
+0.18(+4.34%)
Jul 28, 2023
4.150
4.205
4.140
4.150
291,084
+0.26(+6.68%)
Jul 27, 2023
3.920
3.950
3.880
3.890
89,986
-0.02(-0.51%)
Jul 26, 2023
3.850
3.920
3.850
3.910
38,951
+0.10(+2.63%)
Jul 25, 2023
3.800
3.830
3.790
3.810
50,272
-0.06(-1.55%)
Jul 24, 2023
3.850
3.900
3.835
3.870
23,944
-0.08(-2.03%)
Jul 21, 2023
3.960
3.980
3.940
3.950
12,042
+0.02(+0.51%)
Jul 20, 2023
3.980
4.020
3.920
3.930
74,708
-0.10(-2.58%)
Jul 19, 2023
4.000
4.034
3.980
4.034
184,684
+0.05(+1.36%)
Jul 18, 2023
3.950
3.990
3.950
3.980
30,834
-0.02(-0.44%)
Jul 17, 2023
3.980
4.012
3.980
3.997
57,847
-0.01(-0.31%)
Jul 14, 2023
4.020
4.050
3.990
4.010
35,740
-0.05(-1.23%)
Jul 13, 2023
4.100
4.120
4.010
4.060
103,601
+0.06(+1.50%)
Jul 12, 2023
4.000
4.030
3.980
4.000
93,264
-0.10(-2.44%)
Jul 11, 2023
4.080
4.110
4.060
4.100
30,200
+0.04(+0.96%)
Jul 10, 2023
4.017
4.070
4.010
4.061
58,466
+0.08(+2.04%)
Jul 07, 2023
3.980
4.002
3.950
3.980
48,681
+0.07(+1.79%)
Jul 06, 2023
3.940
3.960
3.880
3.910
55,351
-0.16(-3.93%)
Jul 05, 2023
4.110
4.110
4.060
4.070
30,056
-0.04(-0.97%)
Jul 03, 2023
4.080
4.110
4.080
4.110
22,691
+0.04(+0.90%)
Jun 30, 2023
4.060
4.100
4.060
4.073
48,831
+0.02(+0.45%)
Jun 29, 2023
4.070
4.080
4.040
4.055
28,782
-0.02(-0.37%)
Jun 28, 2023
4.060
4.080
4.060
4.070
17,284
+0.00(+0.00%)
Jun 27, 2023
3.980
4.080
3.970
4.070
39,924
+0.11(+2.78%)
Jun 26, 2023
3.940
3.975
3.930
3.960
19,550
-0.02(-0.50%)
Jun 23, 2023
3.970
4.000
3.960
3.980
54,939
-0.19(-4.67%)
Jun 22, 2023
4.135
4.180
4.120
4.175
16,190
-0.00(-0.12%)
Jun 21, 2023
4.160
4.180
4.150
4.180
20,667
+0.04(+0.97%)
Jun 20, 2023
4.150
4.170
4.130
4.140
58,809
-0.04(-0.96%)
Jun 16, 2023
4.210
4.220
4.180
4.180
186,799
+0.00(+0.00%)
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.