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
Trulieve Cannabis Corp
(OP:
TCNNF
)
9.558
-0.062 (-0.65%)
Streaming Delayed Price
Updated: 4:00 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 31, 2023
4.400
4.400
4.200
4.270
161,285
-0.06(-1.39%)
May 30, 2023
4.241
4.460
4.200
4.330
245,048
+0.12(+2.85%)
May 26, 2023
4.260
4.330
4.200
4.210
220,281
-0.08(-1.77%)
May 25, 2023
4.460
4.470
4.245
4.286
286,411
-0.16(-3.69%)
May 24, 2023
4.460
4.500
4.350
4.450
121,836
-0.01(-0.22%)
May 23, 2023
4.338
4.560
4.260
4.460
179,410
+0.06(+1.36%)
May 22, 2023
4.225
4.400
4.180
4.400
271,101
+0.18(+4.27%)
May 19, 2023
4.310
4.400
4.180
4.220
418,531
-0.13(-2.99%)
May 18, 2023
4.370
4.490
4.300
4.350
381,070
-0.09(-2.09%)
May 17, 2023
4.500
4.645
4.410
4.443
328,100
-0.08(-1.70%)
May 16, 2023
4.260
4.755
4.260
4.520
421,727
+0.22(+5.12%)
May 15, 2023
4.440
4.570
4.280
4.300
816,028
-0.18(-4.02%)
May 12, 2023
4.600
4.800
4.350
4.480
708,437
-0.19(-4.07%)
May 11, 2023
5.420
5.500
4.600
4.670
1,074,100
-0.57(-10.88%)
May 10, 2023
5.325
5.600
5.055
5.240
538,474
-0.16(-2.96%)
May 09, 2023
5.751
5.810
5.310
5.400
462,553
-0.31(-5.43%)
May 08, 2023
5.940
5.980
5.520
5.710
367,687
-0.07(-1.21%)
May 05, 2023
5.550
5.980
5.500
5.780
548,242
+0.38(+7.04%)
May 04, 2023
5.070
5.750
5.040
5.400
349,896
+0.40(+8.00%)
May 03, 2023
5.520
5.655
5.000
5.000
196,861
-0.51(-9.26%)
May 02, 2023
5.500
5.720
5.250
5.510
226,777
-0.11(-1.96%)
May 01, 2023
5.400
5.800
5.400
5.620
492,450
+0.21(+3.88%)
Apr 28, 2023
5.270
5.500
5.210
5.410
226,521
+0.14(+2.66%)
Apr 27, 2023
5.250
5.830
5.240
5.270
631,769
+0.29(+5.82%)
Apr 26, 2023
4.860
5.070
4.860
4.980
190,258
-0.05(-0.99%)
Apr 25, 2023
5.090
5.180
5.000
5.030
126,456
-0.08(-1.57%)
Apr 24, 2023
5.140
5.180
4.990
5.110
215,391
-0.02(-0.39%)
Apr 21, 2023
5.000
5.170
5.000
5.130
120,510
+0.08(+1.58%)
Apr 20, 2023
5.160
5.400
5.050
5.050
157,649
-0.25(-4.72%)
Apr 19, 2023
5.260
5.420
5.260
5.300
135,789
-0.05(-0.93%)
Apr 18, 2023
5.390
5.470
5.289
5.350
122,068
-0.04(-0.74%)
Apr 17, 2023
5.610
5.610
5.380
5.390
127,786
+0.01(+0.15%)
Apr 14, 2023
5.700
5.700
5.380
5.382
209,821
-0.24(-4.23%)
Apr 13, 2023
5.250
5.650
5.090
5.620
240,627
+0.37(+7.05%)
Apr 12, 2023
4.910
5.250
4.910
5.250
269,270
+0.28(+5.63%)
Apr 11, 2023
5.090
5.160
4.900
4.970
236,686
-0.15(-2.93%)
Apr 10, 2023
5.200
5.296
5.100
5.120
188,528
-0.18(-3.40%)
Apr 06, 2023
4.960
5.420
4.900
5.300
288,584
+0.31(+6.21%)
Apr 05, 2023
5.140
5.190
4.846
4.990
395,988
-0.15(-2.92%)
Apr 04, 2023
5.314
5.350
5.093
5.140
266,450
-0.20(-3.75%)
Apr 03, 2023
5.520
5.590
5.270
5.340
313,398
-0.25(-4.47%)
Mar 31, 2023
5.620
5.714
5.460
5.590
539,043
-0.02(-0.36%)
Mar 30, 2023
5.750
5.844
5.591
5.610
90,069
-0.14(-2.43%)
Mar 29, 2023
5.884
5.901
5.650
5.750
177,736
-0.12(-2.04%)
Mar 28, 2023
5.700
5.940
5.700
5.870
120,490
+0.07(+1.21%)
Mar 27, 2023
5.730
5.803
5.570
5.800
239,206
+0.07(+1.22%)
Mar 24, 2023
5.800
5.800
5.560
5.730
6,151,971
-0.03(-0.52%)
Mar 23, 2023
5.950
6.050
5.740
5.760
351,844
-0.16(-2.70%)
Mar 22, 2023
6.000
6.020
5.920
5.920
356,362
-0.10(-1.66%)
Mar 21, 2023
6.010
6.200
5.850
6.020
230,277
+0.04(+0.73%)
Mar 20, 2023
6.060
6.250
5.976
5.976
168,615
-0.11(-1.87%)
Mar 17, 2023
6.170
6.260
6.050
6.090
110,667
-0.00(-0.00%)
Mar 16, 2023
6.140
6.500
6.050
6.090
293,900
+0.01(+0.17%)
Mar 15, 2023
6.100
6.140
5.920
6.080
202,921
-0.07(-1.14%)
Mar 14, 2023
6.080
6.260
6.050
6.150
137,925
+0.10(+1.65%)
Mar 13, 2023
6.000
6.108
5.970
6.050
261,804
+0.02(+0.40%)
Mar 10, 2023
6.090
6.160
6.000
6.026
281,521
-0.07(-1.22%)
Mar 09, 2023
6.180
6.370
6.070
6.100
272,301
-0.17(-2.71%)
Mar 08, 2023
6.450
6.450
6.097
6.270
495,570
-0.27(-4.13%)
Mar 07, 2023
6.570
6.640
6.470
6.540
160,008
-0.02(-0.30%)
Mar 06, 2023
6.404
6.650
6.370
6.560
215,824
+0.06(+0.96%)
Mar 03, 2023
6.300
6.500
6.280
6.498
2,131,651
+0.22(+3.46%)
Mar 02, 2023
6.150
6.500
6.150
6.280
201,441
+0.02(+0.32%)
Mar 01, 2023
6.470
6.470
6.070
6.260
229,388
-0.17(-2.64%)
Feb 28, 2023
6.110
6.460
6.110
6.430
258,360
+0.33(+5.41%)
Feb 27, 2023
6.120
6.386
6.100
6.100
101,355
-0.10(-1.61%)
Feb 24, 2023
6.350
6.350
6.100
6.200
250,891
-0.15(-2.36%)
Feb 23, 2023
6.360
6.530
6.250
6.350
262,489
-0.09(-1.40%)
Feb 22, 2023
6.860
6.880
6.340
6.440
258,705
-0.36(-5.29%)
Feb 21, 2023
6.950
7.000
6.440
6.800
264,339
-0.15(-2.16%)
Feb 17, 2023
7.050
7.050
6.765
6.950
221,130
-0.03(-0.43%)
Feb 16, 2023
6.684
7.070
6.480
6.980
308,841
+0.26(+3.87%)
Feb 15, 2023
6.300
6.720
6.300
6.720
278,704
+0.38(+5.99%)
Feb 14, 2023
6.090
6.450
6.090
6.340
180,775
+0.19(+3.09%)
Feb 13, 2023
6.080
6.250
6.070
6.150
262,692
-0.10(-1.60%)
Feb 10, 2023
6.060
6.400
6.060
6.250
250,658
+0.20(+3.31%)
Feb 09, 2023
6.200
6.360
6.050
6.050
300,003
-0.25(-4.04%)
Feb 08, 2023
6.415
6.420
6.298
6.305
171,592
-0.14(-2.17%)
Feb 07, 2023
6.580
6.600
6.350
6.445
287,677
-0.13(-2.05%)
Feb 06, 2023
6.633
6.750
6.520
6.580
119,997
-0.04(-0.68%)
Feb 03, 2023
6.680
6.860
6.580
6.625
250,011
-0.06(-0.82%)
Feb 02, 2023
6.780
6.980
6.680
6.680
363,351
-0.07(-0.98%)
Feb 01, 2023
6.740
6.960
6.500
6.746
366,507
+0.01(+0.09%)
Jan 31, 2023
6.410
6.740
6.360
6.740
617,895
+0.26(+4.01%)
Jan 30, 2023
6.480
6.650
6.400
6.480
1,370,457
+0.00(+0.00%)
Jan 27, 2023
6.150
6.700
6.150
6.480
411,175
+0.24(+3.85%)
Jan 26, 2023
6.250
6.440
6.050
6.240
529,641
-0.07(-1.11%)
Jan 25, 2023
6.650
6.660
6.260
6.310
742,075
-0.35(-5.26%)
Jan 24, 2023
6.700
6.770
6.630
6.660
412,316
-0.09(-1.33%)
Jan 23, 2023
6.950
7.000
6.700
6.750
371,969
-0.08(-1.17%)
Jan 20, 2023
6.850
7.018
6.750
6.830
430,010
-0.02(-0.29%)
Jan 19, 2023
7.065
7.100
6.750
6.850
273,604
-0.20(-2.78%)
Jan 18, 2023
7.220
7.390
7.000
7.046
306,250
-0.19(-2.68%)
Jan 17, 2023
7.340
7.381
7.100
7.240
213,686
-0.01(-0.14%)
Jan 13, 2023
7.332
7.370
7.200
7.250
145,099
-0.08(-1.15%)
Jan 12, 2023
7.010
7.500
7.010
7.334
194,675
-0.01(-0.08%)
Jan 11, 2023
7.250
7.500
7.010
7.340
308,527
+0.14(+1.91%)
Jan 10, 2023
7.090
7.240
7.060
7.202
162,300
+0.03(+0.45%)
Jan 09, 2023
7.395
7.620
7.150
7.170
288,234
-0.18(-2.45%)
Jan 06, 2023
7.500
7.570
7.350
7.350
146,291
-0.15(-2.00%)
Jan 05, 2023
7.260
7.600
7.222
7.500
206,110
+0.19(+2.60%)
Jan 04, 2023
7.350
7.840
7.230
7.310
267,029
+0.03(+0.41%)
Jan 03, 2023
7.550
7.840
7.250
7.280
315,059
-0.29(-3.83%)
Dec 30, 2022
7.590
7.660
7.290
7.570
836,590
-0.17(-2.17%)
Dec 29, 2022
7.000
7.738
7.000
7.738
594,640
+0.79(+11.34%)
Dec 28, 2022
6.970
7.645
6.800
6.950
709,164
-0.06(-0.86%)
Dec 27, 2022
7.600
7.700
7.010
7.010
508,468
-0.57(-7.57%)
Dec 23, 2022
6.920
7.715
6.465
7.584
808,601
+0.93(+14.05%)
Dec 22, 2022
6.750
6.890
6.390
6.650
788,127
+0.02(+0.30%)
Dec 21, 2022
6.855
6.990
6.498
6.630
1,112,312
-0.11(-1.70%)
Dec 20, 2022
7.331
7.750
6.690
6.745
1,400,870
-0.55(-7.48%)
Dec 19, 2022
8.730
8.850
7.260
7.290
812,920
-1.55(-17.53%)
Dec 16, 2022
8.535
9.460
8.339
8.840
792,016
+0.34(+4.00%)
Dec 15, 2022
8.940
9.490
8.497
8.500
510,388
-0.48(-5.35%)
Dec 14, 2022
9.235
9.400
8.930
8.980
399,606
-0.34(-3.61%)
Dec 13, 2022
10.10
10.40
9.250
9.316
388,210
-0.70(-7.02%)
Dec 12, 2022
10.80
11.36
9.950
10.02
341,477
-1.24(-11.01%)
Dec 09, 2022
11.20
11.63
10.90
11.26
471,764
+0.06(+0.54%)
Dec 08, 2022
12.00
12.40
10.82
11.20
423,019
-1.14(-9.20%)
Dec 07, 2022
13.10
13.25
11.89
12.34
483,764
-1.26(-9.25%)
Dec 06, 2022
15.05
15.05
12.97
13.59
894,514
-1.37(-9.14%)
Dec 05, 2022
14.52
16.11
14.22
14.96
819,138
+0.51(+3.53%)
Dec 02, 2022
13.74
14.75
13.11
14.45
500,198
+0.65(+4.71%)
Dec 01, 2022
12.30
13.80
12.30
13.80
258,205
+0.91(+7.06%)
Nov 30, 2022
12.21
13.05
12.21
12.89
207,539
-0.07(-0.54%)
Nov 29, 2022
12.18
13.07
12.17
12.96
304,589
-0.03(-0.23%)
Nov 28, 2022
12.96
13.20
12.69
12.99
231,265
-0.04(-0.27%)
Nov 25, 2022
12.97
13.20
12.78
13.03
196,024
+0.03(+0.19%)
Nov 23, 2022
11.31
13.01
11.31
13.00
432,637
+0.82(+6.73%)
Nov 22, 2022
11.98
12.25
11.96
12.18
92,251
+0.08(+0.66%)
Nov 21, 2022
12.70
12.70
11.93
12.10
155,391
-0.60(-4.72%)
Nov 18, 2022
12.40
12.86
12.06
12.70
254,133
-0.20(-1.55%)
Nov 17, 2022
12.22
12.91
12.21
12.90
196,228
-0.05(-0.39%)
Nov 16, 2022
12.50
13.00
12.03
12.95
309,090
+0.45(+3.60%)
Nov 15, 2022
11.30
12.50
11.30
12.50
449,567
+1.28(+11.41%)
Nov 14, 2022
11.12
12.00
11.02
11.22
444,842
+0.14(+1.26%)
Nov 11, 2022
10.57
11.46
10.57
11.08
363,376
-0.08(-0.72%)
Nov 10, 2022
11.20
11.82
11.00
11.16
551,504
-0.29(-2.53%)
Nov 09, 2022
11.10
11.70
10.69
11.45
527,248
+0.55(+5.05%)
Nov 08, 2022
10.59
11.00
10.48
10.90
229,911
+0.31(+2.94%)
Nov 07, 2022
10.95
11.40
10.43
10.59
187,668
-0.42(-3.82%)
Nov 04, 2022
11.50
11.50
11.00
11.01
191,272
-0.01(-0.09%)
Nov 03, 2022
11.00
11.33
10.55
11.02
143,416
+0.01(+0.09%)
Nov 02, 2022
11.12
11.53
10.87
11.01
175,075
-0.37(-3.25%)
Nov 01, 2022
11.23
11.70
11.10
11.38
130,766
-0.27(-2.32%)
Oct 31, 2022
10.80
11.91
10.42
11.65
543,502
+0.85(+7.87%)
Oct 28, 2022
10.49
10.80
10.49
10.80
196,937
+0.14(+1.31%)
Oct 27, 2022
10.38
10.95
10.35
10.66
179,172
-0.31(-2.87%)
Oct 26, 2022
10.55
11.50
10.55
10.97
146,983
-0.04(-0.32%)
Oct 25, 2022
10.26
11.70
10.26
11.01
197,751
+0.11(+1.01%)
Oct 24, 2022
11.75
11.75
10.87
10.90
83,875
-0.36(-3.20%)
Oct 21, 2022
11.11
11.64
11.00
11.26
133,096
-0.07(-0.60%)
Oct 20, 2022
10.60
11.40
10.51
11.33
263,401
+0.68(+6.37%)
Oct 19, 2022
9.950
11.37
9.950
10.65
241,253
+0.17(+1.62%)
Oct 18, 2022
10.25
10.70
10.20
10.48
268,054
+0.32(+3.19%)
Oct 17, 2022
9.760
10.28
9.500
10.16
247,025
+0.44(+4.48%)
Oct 14, 2022
10.00
10.45
9.650
9.720
286,528
-0.38(-3.76%)
Oct 13, 2022
9.610
10.40
9.500
10.10
351,960
+0.08(+0.80%)
Oct 12, 2022
10.00
10.84
10.00
10.02
293,104
-1.05(-9.49%)
Oct 11, 2022
11.48
11.60
10.25
11.07
760,659
-0.80(-6.74%)
Oct 10, 2022
12.15
12.45
11.01
11.87
508,589
-0.22(-1.82%)
Oct 07, 2022
12.80
13.50
11.81
12.09
1,764,219
+0.10(+0.83%)
Oct 06, 2022
8.660
12.24
8.510
11.99
1,104,720
+3.18(+36.02%)
Oct 05, 2022
8.920
9.100
8.600
8.815
211,101
-0.34(-3.66%)
Oct 04, 2022
8.680
9.250
8.680
9.150
273,062
+0.47(+5.41%)
Oct 03, 2022
8.520
8.960
8.520
8.680
225,246
+0.18(+2.12%)
Sep 30, 2022
8.650
8.930
8.460
8.500
180,635
-0.16(-1.85%)
Sep 29, 2022
8.580
9.230
8.580
8.660
244,388
-0.49(-5.36%)
Sep 28, 2022
8.295
9.280
8.290
9.150
261,794
+0.47(+5.41%)
Sep 27, 2022
9.180
9.180
8.400
8.680
423,053
-0.19(-2.14%)
Sep 26, 2022
9.300
9.620
8.870
8.870
332,715
-0.37(-4.00%)
Sep 23, 2022
9.870
10.10
9.200
9.240
414,225
-0.63(-6.38%)
Sep 22, 2022
10.40
10.54
9.850
9.870
275,107
-0.57(-5.47%)
Sep 21, 2022
10.27
10.77
10.27
10.44
258,648
+0.09(+0.88%)
Sep 20, 2022
10.79
11.01
10.33
10.35
253,926
-0.44(-4.08%)
Sep 19, 2022
11.10
11.27
10.75
10.79
304,234
-0.46(-4.09%)
Sep 16, 2022
11.59
11.63
11.14
11.25
157,883
-0.45(-3.85%)
Sep 15, 2022
11.76
12.22
11.66
11.70
169,155
-0.14(-1.18%)
Sep 14, 2022
12.00
12.20
11.79
11.84
159,359
-0.23(-1.91%)
Sep 13, 2022
12.50
12.67
12.05
12.07
230,865
-0.71(-5.56%)
Sep 12, 2022
12.83
13.52
12.57
12.78
413,402
-0.74(-5.47%)
Sep 09, 2022
14.14
14.14
12.80
13.52
116,955
+0.06(+0.45%)
Sep 08, 2022
13.25
13.46
13.05
13.46
116,869
+0.08(+0.60%)
Sep 07, 2022
14.00
14.00
13.20
13.38
87,516
-0.23(-1.69%)
Sep 06, 2022
14.52
14.53
13.55
13.61
130,961
-0.82(-5.68%)
Sep 02, 2022
14.35
14.90
14.14
14.43
97,034
+0.10(+0.70%)
Sep 01, 2022
14.31
14.36
13.74
14.33
128,291
+0.03(+0.18%)
Aug 31, 2022
13.95
14.57
13.95
14.30
141,357
+0.06(+0.45%)
Aug 30, 2022
14.42
15.12
14.02
14.24
177,643
-0.54(-3.65%)
Aug 29, 2022
13.34
15.20
13.34
14.78
266,807
+0.43(+3.00%)
Aug 26, 2022
14.05
14.45
13.65
14.35
343,340
+0.07(+0.49%)
Aug 25, 2022
13.46
14.31
13.30
14.28
913,055
+0.84(+6.25%)
Aug 24, 2022
12.32
13.50
12.32
13.44
404,216
+1.08(+8.74%)
Aug 23, 2022
12.32
12.75
12.32
12.36
70,563
+0.05(+0.41%)
Aug 22, 2022
12.35
12.75
12.01
12.31
168,145
-0.53(-4.13%)
Aug 19, 2022
12.26
13.25
12.26
12.84
117,854
-0.23(-1.76%)
Aug 18, 2022
12.80
13.17
12.76
13.07
215,051
+0.26(+2.03%)
Aug 17, 2022
13.08
13.27
12.80
12.81
248,475
-0.38(-2.88%)
Aug 16, 2022
13.00
13.30
12.42
13.19
206,137
+0.11(+0.84%)
Aug 15, 2022
12.91
13.11
12.80
13.08
308,669
-0.07(-0.53%)
Aug 12, 2022
12.92
13.20
12.83
13.15
121,313
+0.16(+1.23%)
Aug 11, 2022
13.15
13.25
12.83
12.99
476,717
+0.07(+0.54%)
Aug 10, 2022
13.00
13.53
12.67
12.92
292,208
-0.36(-2.71%)
Aug 09, 2022
13.60
13.65
12.80
13.28
146,076
+0.17(+1.30%)
Aug 08, 2022
13.94
13.94
13.07
13.11
245,317
-0.01(-0.08%)
Aug 05, 2022
12.51
13.22
12.48
13.12
196,738
+0.61(+4.88%)
Aug 04, 2022
13.44
13.57
12.51
12.51
174,603
-0.79(-5.94%)
Aug 03, 2022
13.26
13.63
13.16
13.30
114,444
-0.15(-1.12%)
Aug 02, 2022
12.43
13.58
12.43
13.45
243,980
+0.77(+6.07%)
Aug 01, 2022
12.50
13.21
12.50
12.68
114,924
-0.13(-1.01%)
Jul 29, 2022
12.18
13.00
12.18
12.81
91,541
-0.16(-1.23%)
Jul 28, 2022
12.97
12.99
12.22
12.97
128,112
+0.12(+0.93%)
Jul 27, 2022
12.75
13.63
12.75
12.85
196,781
-0.64(-4.74%)
Jul 26, 2022
13.90
13.90
13.00
13.49
254,313
-0.43(-3.10%)
Jul 25, 2022
12.84
13.99
12.84
13.92
343,192
+0.36(+2.66%)
Jul 22, 2022
13.55
13.78
12.82
13.56
389,888
-0.13(-0.95%)
Jul 21, 2022
13.14
13.71
12.64
13.69
307,923
+0.70(+5.39%)
Jul 20, 2022
13.00
13.80
12.40
12.99
496,401
+0.29(+2.28%)
Jul 19, 2022
12.00
12.70
11.72
12.70
293,422
+0.63(+5.22%)
Jul 18, 2022
12.20
12.42
11.66
12.07
241,906
-0.02(-0.17%)
Jul 15, 2022
12.80
12.81
11.88
12.09
268,747
-0.32(-2.58%)
Jul 14, 2022
11.06
12.42
11.04
12.41
484,153
+1.08(+9.53%)
Jul 13, 2022
11.02
11.80
11.02
11.33
156,190
-0.05(-0.44%)
Jul 12, 2022
11.02
11.70
11.02
11.38
148,951
+0.11(+0.98%)
Jul 11, 2022
11.80
11.82
11.18
11.27
176,558
-0.50(-4.25%)
Jul 08, 2022
12.40
12.54
11.66
11.77
252,004
-0.68(-5.46%)
Jul 07, 2022
12.88
13.20
12.41
12.45
193,484
-0.44(-3.41%)
Jul 06, 2022
12.20
12.93
11.61
12.89
233,988
+0.69(+5.66%)
Jul 05, 2022
11.21
12.29
10.95
12.20
451,201
+0.71(+6.22%)
Jul 01, 2022
11.50
11.72
11.21
11.49
126,838
-0.02(-0.21%)
Jun 30, 2022
11.32
12.24
11.28
11.51
440,441
-0.73(-5.96%)
Jun 29, 2022
12.81
12.92
12.23
12.24
193,898
-0.56(-4.38%)
Jun 28, 2022
13.51
13.60
12.80
12.80
224,135
-0.30(-2.29%)
Jun 27, 2022
12.86
13.41
12.86
13.10
194,496
+0.08(+0.61%)
Jun 24, 2022
13.08
13.45
12.89
13.02
166,745
+0.14(+1.09%)
Jun 23, 2022
13.12
13.47
12.49
12.88
328,380
-0.57(-4.24%)
Jun 22, 2022
13.07
13.50
12.31
13.45
387,786
+0.24(+1.82%)
Jun 21, 2022
13.00
14.00
13.00
13.21
164,325
-0.22(-1.64%)
Jun 17, 2022
12.90
14.20
12.90
13.43
150,241
-0.13(-0.96%)
Jun 16, 2022
13.75
14.02
13.24
13.56
138,283
-0.09(-0.66%)
Jun 15, 2022
13.20
13.78
12.90
13.65
135,842
+0.45(+3.41%)
Jun 14, 2022
13.25
13.59
13.05
13.20
184,292
-0.10(-0.75%)
Jun 13, 2022
14.02
14.02
13.17
13.30
206,337
-0.72(-5.12%)
Jun 10, 2022
13.53
14.71
13.35
14.02
234,155
+0.38(+2.81%)
Jun 09, 2022
14.14
14.21
13.61
13.63
169,327
-0.42(-2.95%)
Jun 08, 2022
14.50
14.89
13.75
14.05
167,533
-0.38(-2.64%)
Jun 07, 2022
14.75
14.75
14.43
14.43
172,241
-0.07(-0.47%)
Jun 06, 2022
14.61
14.77
14.48
14.50
495,729
-0.15(-1.02%)
Jun 03, 2022
14.52
14.93
14.30
14.65
100,863
+0.09(+0.58%)
Jun 02, 2022
14.33
14.75
14.07
14.56
185,269
+0.30(+2.09%)
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.