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
Galaxy Digital Holdings Ltd
(TSX:
GLXY
)
13.91
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 31, 2024
14.94
15.11
13.91
13.91
780,799
-0.93(-6.27%)
May 30, 2024
14.35
15.09
14.35
14.84
1,030,195
+0.49(+3.41%)
May 29, 2024
14.12
14.60
14.08
14.35
723,669
+0.00(+0.00%)
May 28, 2024
13.72
14.38
13.53
14.35
548,870
+0.60(+4.36%)
May 27, 2024
14.02
14.13
13.62
13.75
492,547
-0.47(-3.31%)
May 24, 2024
13.99
14.38
13.90
14.22
573,695
+0.31(+2.23%)
May 23, 2024
14.13
14.38
13.63
13.91
808,595
-0.29(-2.04%)
May 22, 2024
13.43
14.39
13.43
14.20
1,208,456
+0.78(+5.81%)
May 21, 2024
13.62
14.34
13.37
13.42
1,725,966
+0.37(+2.84%)
May 17, 2024
13.05
0
+0.47(+3.74%)
May 16, 2024
12.84
13.10
12.48
12.58
442,326
-0.54(-4.12%)
May 15, 2024
12.72
13.12
12.18
13.12
878,034
+0.71(+5.72%)
May 14, 2024
13.15
13.15
12.25
12.41
263,660
-0.14(-1.12%)
May 13, 2024
13.01
13.31
12.53
12.55
311,240
-0.23(-1.80%)
May 10, 2024
13.71
13.71
12.71
12.78
493,095
-0.59(-4.41%)
May 09, 2024
12.94
13.50
12.91
13.37
243,033
+0.20(+1.52%)
May 08, 2024
13.39
13.39
12.85
13.17
515,194
-0.42(-3.09%)
May 07, 2024
13.84
13.98
13.52
13.59
432,764
-0.25(-1.81%)
May 06, 2024
13.30
13.99
13.30
13.84
644,010
+0.61(+4.61%)
May 03, 2024
13.25
13.39
13.02
13.23
646,142
+0.27(+2.08%)
May 02, 2024
12.25
13.02
12.20
12.96
470,795
+0.67(+5.45%)
May 01, 2024
11.70
12.61
11.57
12.29
786,179
+0.19(+1.57%)
Apr 30, 2024
12.63
12.79
11.80
12.10
1,422,702
-0.99(-7.56%)
Apr 29, 2024
12.81
13.39
12.79
13.09
588,705
+0.09(+0.69%)
Apr 26, 2024
12.54
13.09
12.19
13.00
645,729
+0.74(+6.04%)
Apr 25, 2024
11.80
12.39
11.70
12.26
287,275
-0.01(-0.08%)
Apr 24, 2024
12.04
12.39
11.87
12.27
675,024
+0.30(+2.51%)
Apr 23, 2024
11.65
12.38
11.64
11.97
626,748
+0.14(+1.18%)
Apr 22, 2024
11.93
12.05
11.49
11.83
483,371
+0.23(+1.98%)
Apr 19, 2024
11.23
11.95
11.13
11.60
558,211
+0.13(+1.13%)
Apr 18, 2024
11.53
11.72
11.32
11.47
549,916
-0.14(-1.21%)
Apr 17, 2024
11.94
12.28
11.58
11.61
723,657
-0.18(-1.53%)
Apr 16, 2024
11.80
12.11
11.61
11.79
630,427
-0.22(-1.83%)
Apr 15, 2024
12.80
12.92
11.96
12.01
845,994
-1.00(-7.69%)
Apr 12, 2024
13.25
13.50
12.75
13.01
1,257,120
-0.54(-3.99%)
Apr 11, 2024
13.54
13.80
13.07
13.55
733,658
+0.02(+0.15%)
Apr 10, 2024
13.33
13.57
12.71
13.53
1,063,156
+0.17(+1.27%)
Apr 09, 2024
14.41
14.42
12.94
13.36
4,391,231
-2.69(-16.76%)
Apr 08, 2024
15.00
16.29
15.00
16.05
1,479,048
+1.40(+9.56%)
Apr 05, 2024
14.46
14.83
14.18
14.65
483,182
+0.07(+0.48%)
Apr 04, 2024
14.59
15.29
14.30
14.58
859,111
+0.19(+1.32%)
Apr 03, 2024
13.52
14.42
13.47
14.39
587,237
+0.83(+6.12%)
Apr 02, 2024
13.50
13.71
13.15
13.56
737,687
-0.53(-3.76%)
Apr 01, 2024
14.50
14.86
13.89
14.09
679,516
-0.38(-2.63%)
Mar 28, 2024
14.47
0
+1.75(+13.76%)
Mar 27, 2024
13.43
13.46
12.52
12.72
1,325,575
-0.75(-5.57%)
Mar 26, 2024
15.00
15.02
13.08
13.47
1,624,805
-0.91(-6.33%)
Mar 25, 2024
13.58
14.39
13.29
14.38
943,671
+0.88(+6.52%)
Mar 22, 2024
13.17
13.65
13.02
13.50
542,131
+0.04(+0.30%)
Mar 21, 2024
13.80
13.99
13.43
13.46
789,782
-0.09(-0.66%)
Mar 20, 2024
12.73
13.58
12.27
13.55
784,483
+1.02(+8.14%)
Mar 19, 2024
12.43
12.65
12.05
12.53
596,797
-0.27(-2.11%)
Mar 18, 2024
13.26
13.35
12.49
12.80
673,543
-0.54(-4.05%)
Mar 15, 2024
12.63
13.74
12.48
13.34
1,425,033
+0.23(+1.75%)
Mar 14, 2024
13.76
13.76
12.65
13.11
727,549
-0.65(-4.72%)
Mar 13, 2024
12.99
14.40
12.90
13.76
881,006
+0.63(+4.80%)
Mar 12, 2024
12.84
13.34
12.80
13.13
823,462
-0.08(-0.61%)
Mar 11, 2024
13.60
13.88
12.72
13.21
1,197,911
-0.08(-0.60%)
Mar 08, 2024
13.19
13.81
13.10
13.29
828,796
-0.02(-0.15%)
Mar 07, 2024
13.71
13.72
13.01
13.31
833,943
-0.48(-3.48%)
Mar 06, 2024
14.00
14.28
13.68
13.79
844,442
+0.14(+1.03%)
Mar 05, 2024
14.40
14.55
13.59
13.65
1,077,641
-0.82(-5.67%)
Mar 04, 2024
14.46
14.99
14.25
14.47
1,516,859
+0.50(+3.58%)
Mar 01, 2024
13.99
14.31
13.67
13.97
924,965
-0.30(-2.10%)
Feb 29, 2024
14.90
15.25
13.61
14.27
1,955,190
-0.52(-3.52%)
Feb 28, 2024
14.56
14.94
14.06
14.79
2,260,090
+0.63(+4.45%)
Feb 27, 2024
14.40
14.89
13.96
14.16
1,445,746
+0.18(+1.29%)
Feb 26, 2024
12.60
14.06
12.47
13.98
1,606,473
+1.32(+10.43%)
Feb 23, 2024
12.50
12.73
12.05
12.66
513,583
+0.01(+0.08%)
Feb 22, 2024
12.80
13.35
12.05
12.65
1,003,265
-0.16(-1.25%)
Feb 21, 2024
12.60
12.90
12.45
12.81
419,235
-0.11(-0.85%)
Feb 20, 2024
13.25
13.50
12.63
12.92
646,103
-0.32(-2.42%)
Feb 16, 2024
13.24
0
+0.13(+0.99%)
Feb 15, 2024
13.20
13.34
12.60
13.11
1,078,715
-0.03(-0.23%)
Feb 14, 2024
12.63
13.20
12.48
13.14
1,463,440
+1.15(+9.59%)
Feb 13, 2024
11.64
12.10
11.38
11.99
1,009,948
-0.21(-1.72%)
Feb 12, 2024
11.82
12.65
11.61
12.20
1,456,038
+0.39(+3.30%)
Feb 09, 2024
11.67
11.92
11.34
11.81
1,320,357
+0.62(+5.54%)
Feb 08, 2024
10.00
11.29
9.940
11.19
1,192,064
+1.33(+13.49%)
Feb 07, 2024
9.490
9.880
9.220
9.860
471,067
+0.24(+2.49%)
Feb 06, 2024
9.230
9.660
9.230
9.620
418,108
+0.40(+4.34%)
Feb 05, 2024
9.500
9.570
9.140
9.220
510,057
-0.35(-3.66%)
Feb 02, 2024
9.950
9.970
9.530
9.570
468,784
-0.47(-4.68%)
Feb 01, 2024
9.570
10.09
9.250
10.04
576,069
+0.42(+4.37%)
Jan 31, 2024
9.780
10.35
9.540
9.620
1,113,099
-0.46(-4.56%)
Jan 30, 2024
10.16
10.36
9.740
10.08
712,909
-0.08(-0.79%)
Jan 29, 2024
9.770
10.32
9.600
10.16
1,276,100
+0.44(+4.53%)
Jan 26, 2024
8.600
9.740
8.430
9.720
1,445,589
+1.39(+16.69%)
Jan 25, 2024
7.870
8.380
7.810
8.330
712,448
+0.53(+6.79%)
Jan 24, 2024
8.170
8.280
7.740
7.800
471,147
-0.04(-0.51%)
Jan 23, 2024
7.700
8.000
7.610
7.840
693,810
-0.14(-1.75%)
Jan 22, 2024
8.320
8.500
7.920
7.980
908,660
-0.60(-6.99%)
Jan 19, 2024
8.530
8.790
8.350
8.580
726,758
+0.01(+0.12%)
Jan 18, 2024
9.210
9.420
8.550
8.570
710,728
-0.65(-7.05%)
Jan 17, 2024
9.250
9.480
9.100
9.220
735,835
-0.10(-1.07%)
Jan 16, 2024
9.630
9.740
9.210
9.320
1,050,941
-0.63(-6.33%)
Jan 15, 2024
9.760
10.07
9.760
9.950
218,764
-0.06(-0.60%)
Jan 12, 2024
10.39
10.45
9.630
10.01
1,353,961
-0.58(-5.48%)
Jan 11, 2024
11.80
12.40
9.940
10.59
2,277,382
-0.37(-3.38%)
Jan 10, 2024
10.05
11.08
9.800
10.96
1,069,294
+0.70(+6.82%)
Jan 09, 2024
10.36
10.69
10.12
10.26
812,084
-0.27(-2.56%)
Jan 08, 2024
9.920
10.55
9.700
10.53
903,391
+0.77(+7.89%)
Jan 05, 2024
9.600
9.960
9.390
9.760
639,647
+0.03(+0.31%)
Jan 04, 2024
9.690
10.21
9.640
9.730
966,561
+0.18(+1.88%)
Jan 03, 2024
9.890
10.30
9.500
9.550
1,254,667
-0.81(-7.82%)
Jan 02, 2024
11.39
11.76
10.31
10.36
952,092
+0.03(+0.29%)
Dec 29, 2023
10.33
0
-0.53(-4.88%)
Dec 28, 2023
11.94
11.94
10.86
10.86
1,458,069
-1.30(-10.69%)
Dec 27, 2023
11.45
12.30
11.12
12.16
1,872,266
+0.86(+7.61%)
Dec 22, 2023
11.30
0
+0.55(+5.12%)
Dec 21, 2023
10.27
10.77
10.10
10.75
868,719
+0.75(+7.50%)
Dec 20, 2023
10.00
10.47
9.480
10.00
1,224,945
+0.30(+3.09%)
Dec 19, 2023
9.800
10.09
9.350
9.700
815,334
+0.40(+4.30%)
Dec 18, 2023
9.000
9.450
8.880
9.300
687,993
+0.31(+3.45%)
Dec 15, 2023
9.350
9.510
8.890
8.990
1,757,409
-0.51(-5.37%)
Dec 14, 2023
9.520
9.770
9.370
9.500
737,740
+0.00(+0.00%)
Dec 13, 2023
9.030
9.540
8.980
9.500
598,495
+0.39(+4.28%)
Dec 12, 2023
9.050
9.380
8.990
9.110
512,112
+0.18(+2.02%)
Dec 11, 2023
9.290
9.360
8.760
8.930
721,024
-0.81(-8.32%)
Dec 08, 2023
9.400
9.800
9.400
9.740
543,920
+0.34(+3.62%)
Dec 07, 2023
9.350
9.570
9.250
9.400
556,978
-0.09(-0.95%)
Dec 06, 2023
10.10
10.29
9.330
9.490
1,004,970
-0.66(-6.50%)
Dec 05, 2023
10.15
10.68
10.01
10.15
2,018,270
+0.00(+0.00%)
Dec 04, 2023
9.750
10.28
9.400
10.15
1,834,951
+1.08(+11.91%)
Dec 01, 2023
8.280
9.110
8.180
9.070
1,209,847
+0.79(+9.54%)
Nov 30, 2023
8.470
8.510
8.260
8.280
532,662
-0.19(-2.24%)
Nov 29, 2023
8.280
8.480
8.150
8.470
777,249
+0.23(+2.79%)
Nov 28, 2023
8.040
8.310
7.830
8.240
791,922
+0.43(+5.51%)
Nov 27, 2023
7.720
8.000
7.640
7.810
609,950
-0.28(-3.46%)
Nov 24, 2023
7.510
8.250
7.510
8.090
678,408
+0.61(+8.16%)
Nov 23, 2023
7.590
7.590
7.420
7.480
168,381
+0.04(+0.54%)
Nov 22, 2023
7.500
7.710
7.230
7.440
1,126,115
-0.26(-3.38%)
Nov 21, 2023
8.140
8.140
7.690
7.700
652,392
-0.51(-6.21%)
Nov 20, 2023
8.120
8.260
7.940
8.210
571,391
+0.27(+3.40%)
Nov 17, 2023
8.100
8.130
7.710
7.940
536,886
+0.04(+0.51%)
Nov 16, 2023
7.980
8.060
7.510
7.900
840,557
-0.20(-2.47%)
Nov 15, 2023
7.330
8.130
7.260
8.100
1,107,717
+0.90(+12.50%)
Nov 14, 2023
7.220
7.540
6.990
7.200
669,171
-0.05(-0.69%)
Nov 13, 2023
7.350
7.380
6.960
7.250
1,213,590
-0.18(-2.42%)
Nov 10, 2023
8.120
8.330
7.350
7.430
1,836,880
-0.63(-7.82%)
Nov 09, 2023
7.750
8.600
7.710
8.060
1,242,003
+0.43(+5.64%)
Nov 08, 2023
7.590
7.640
7.320
7.630
614,600
+0.01(+0.13%)
Nov 07, 2023
7.170
7.660
7.080
7.620
475,414
+0.34(+4.67%)
Nov 06, 2023
7.440
7.470
7.150
7.280
474,418
-0.16(-2.15%)
Nov 03, 2023
6.850
7.480
6.800
7.440
1,035,805
+0.42(+5.98%)
Nov 02, 2023
7.160
7.160
6.830
7.020
740,888
+0.13(+1.89%)
Nov 01, 2023
6.350
6.930
6.290
6.890
749,890
+0.59(+9.37%)
Oct 31, 2023
6.860
6.860
6.010
6.300
2,363,871
-0.53(-7.76%)
Oct 30, 2023
6.800
6.990
6.440
6.830
1,002,232
+0.50(+7.90%)
Oct 27, 2023
6.030
6.660
5.970
6.330
1,112,891
+0.33(+5.50%)
Oct 26, 2023
6.000
6.130
5.820
6.000
590,264
-0.06(-0.99%)
Oct 25, 2023
6.000
6.190
5.800
6.060
924,852
+0.13(+2.19%)
Oct 24, 2023
5.500
6.080
5.500
5.930
1,499,076
+0.71(+13.60%)
Oct 23, 2023
4.950
5.260
4.850
5.220
698,603
+0.38(+7.85%)
Oct 20, 2023
4.830
4.950
4.730
4.840
415,631
+0.15(+3.20%)
Oct 19, 2023
4.700
4.800
4.670
4.690
233,614
-0.02(-0.42%)
Oct 18, 2023
4.880
4.890
4.710
4.710
315,655
-0.20(-4.07%)
Oct 17, 2023
4.890
5.020
4.820
4.910
270,191
-0.09(-1.80%)
Oct 16, 2023
4.940
5.400
4.860
5.000
538,739
+0.24(+5.04%)
Oct 13, 2023
4.780
4.800
4.740
4.760
143,084
-0.03(-0.63%)
Oct 12, 2023
4.680
4.810
4.680
4.790
175,707
+0.05(+1.05%)
Oct 11, 2023
4.770
4.830
4.610
4.740
362,632
-0.04(-0.84%)
Oct 10, 2023
4.880
4.980
4.780
4.780
166,448
-0.13(-2.65%)
Oct 06, 2023
4.910
0
+0.13(+2.72%)
Oct 05, 2023
4.890
4.920
4.740
4.780
226,977
-0.11(-2.25%)
Oct 04, 2023
4.740
4.890
4.710
4.890
190,894
+0.17(+3.60%)
Oct 03, 2023
4.920
4.980
4.700
4.720
212,279
-0.27(-5.41%)
Oct 02, 2023
5.150
5.260
4.880
4.990
438,003
+0.00(+0.00%)
Sep 29, 2023
5.010
5.290
4.990
4.990
547,100
+0.09(+1.84%)
Sep 28, 2023
4.790
5.130
4.750
4.900
356,426
+0.11(+2.30%)
Sep 27, 2023
4.700
4.810
4.670
4.790
235,864
+0.24(+5.27%)
Sep 26, 2023
4.700
4.800
4.430
4.550
588,249
-0.22(-4.61%)
Sep 25, 2023
4.660
4.780
4.740
4.770
175,398
+0.09(+1.92%)
Sep 22, 2023
4.710
4.780
4.670
4.680
362,522
-0.05(-1.06%)
Sep 21, 2023
4.740
4.810
4.700
4.730
157,822
-0.06(-1.25%)
Sep 20, 2023
4.800
4.870
4.750
4.790
131,754
-0.06(-1.24%)
Sep 19, 2023
4.950
4.950
4.780
4.850
250,148
-0.11(-2.22%)
Sep 18, 2023
5.130
5.390
4.910
4.960
383,795
-0.17(-3.31%)
Sep 15, 2023
4.900
5.180
4.820
5.130
741,614
+0.23(+4.69%)
Sep 14, 2023
4.960
5.020
4.840
4.900
192,128
+0.12(+2.51%)
Sep 13, 2023
5.020
5.020
4.780
4.780
172,713
-0.17(-3.43%)
Sep 12, 2023
4.910
5.160
4.880
4.950
306,212
+0.13(+2.70%)
Sep 11, 2023
5.080
5.080
4.810
4.820
248,923
-0.26(-5.12%)
Sep 08, 2023
5.020
5.090
4.960
5.080
146,900
+0.01(+0.20%)
Sep 07, 2023
4.870
5.140
4.770
5.070
340,054
+0.18(+3.68%)
Sep 06, 2023
4.910
5.040
4.870
4.890
205,296
-0.02(-0.41%)
Sep 05, 2023
5.140
5.150
4.910
4.910
183,921
-0.17(-3.35%)
Sep 01, 2023
5.080
0
-0.11(-2.12%)
Aug 31, 2023
5.420
5.490
5.110
5.190
285,042
-0.24(-4.42%)
Aug 30, 2023
5.440
5.500
5.330
5.430
366,757
-0.11(-1.99%)
Aug 29, 2023
4.810
5.590
4.810
5.540
939,365
+0.72(+14.94%)
Aug 28, 2023
4.820
4.910
4.780
4.820
172,533
-0.02(-0.41%)
Aug 25, 2023
4.890
4.900
4.730
4.840
300,473
-0.07(-1.43%)
Aug 24, 2023
5.100
5.100
4.780
4.910
294,557
-0.04(-0.81%)
Aug 23, 2023
4.790
5.050
4.790
4.950
155,259
+0.12(+2.48%)
Aug 22, 2023
4.850
4.900
4.740
4.830
223,768
-0.02(-0.41%)
Aug 21, 2023
4.860
4.880
4.680
4.850
363,229
-0.10(-2.02%)
Aug 18, 2023
4.750
4.950
4.710
4.950
275,998
+0.06(+1.23%)
Aug 17, 2023
5.070
5.100
4.850
4.890
423,315
-0.25(-4.86%)
Aug 16, 2023
5.100
5.230
5.050
5.140
277,207
-0.04(-0.77%)
Aug 15, 2023
5.210
5.380
5.180
5.180
284,634
-0.07(-1.33%)
Aug 14, 2023
5.300
5.320
5.120
5.250
351,482
-0.10(-1.87%)
Aug 11, 2023
5.350
5.540
5.330
5.350
211,360
-0.01(-0.19%)
Aug 10, 2023
5.340
5.720
5.340
5.360
641,071
+0.05(+0.94%)
Aug 09, 2023
6.000
6.030
5.200
5.310
852,474
-0.67(-11.20%)
Aug 08, 2023
6.210
6.340
5.840
5.980
841,001
-0.29(-4.63%)
Aug 04, 2023
6.270
0
-0.06(-0.95%)
Aug 03, 2023
6.250
6.450
6.230
6.330
184,987
-0.02(-0.31%)
Aug 02, 2023
6.440
6.510
6.300
6.350
325,469
-0.12(-1.85%)
Aug 01, 2023
6.380
6.550
6.250
6.470
376,045
+0.00(+0.00%)
Jul 31, 2023
6.460
6.560
6.250
6.470
354,143
+0.13(+2.05%)
Jul 28, 2023
6.190
6.380
6.140
6.340
253,057
+0.23(+3.76%)
Jul 27, 2023
6.440
6.520
6.050
6.110
562,170
-0.32(-4.98%)
Jul 26, 2023
6.380
6.490
6.250
6.430
397,822
+0.04(+0.63%)
Jul 25, 2023
6.290
6.470
6.290
6.390
344,549
+0.11(+1.75%)
Jul 24, 2023
6.260
6.320
6.180
6.280
181,340
-0.08(-1.26%)
Jul 21, 2023
6.400
6.420
6.270
6.360
210,111
+0.06(+0.95%)
Jul 20, 2023
6.500
6.560
6.250
6.300
413,564
-0.19(-2.93%)
Jul 19, 2023
6.500
6.580
6.370
6.490
331,083
+0.06(+0.93%)
Jul 18, 2023
6.380
6.530
6.340
6.430
371,215
-0.07(-1.08%)
Jul 17, 2023
6.680
6.760
6.470
6.500
603,018
-0.22(-3.27%)
Jul 14, 2023
7.000
7.130
6.680
6.720
1,351,873
-0.29(-4.14%)
Jul 13, 2023
6.740
7.080
6.630
7.010
1,509,397
+0.36(+5.41%)
Jul 12, 2023
6.800
7.000
6.600
6.650
859,165
-0.06(-0.89%)
Jul 11, 2023
6.840
6.900
6.650
6.710
726,027
-0.12(-1.76%)
Jul 10, 2023
6.590
6.830
6.390
6.830
747,033
+0.25(+3.80%)
Jul 07, 2023
6.350
6.700
6.350
6.580
769,994
+0.23(+3.62%)
Jul 06, 2023
6.490
6.490
6.120
6.350
696,765
-0.08(-1.24%)
Jul 05, 2023
6.250
6.430
6.020
6.430
1,078,579
+0.05(+0.78%)
Jul 04, 2023
5.980
6.500
5.930
6.380
941,195
+0.65(+11.34%)
Jun 30, 2023
5.730
0
+0.11(+1.96%)
Jun 29, 2023
5.550
5.670
5.450
5.620
867,689
+0.15(+2.74%)
Jun 28, 2023
5.090
5.510
5.090
5.470
1,101,491
+0.24(+4.59%)
Jun 27, 2023
5.000
5.260
4.970
5.230
754,327
+0.31(+6.30%)
Jun 26, 2023
5.040
5.300
4.920
4.920
750,991
-0.22(-4.28%)
Jun 23, 2023
5.050
5.270
4.900
5.140
1,066,901
+0.05(+0.98%)
Jun 22, 2023
5.040
5.140
4.910
5.090
1,020,157
+0.06(+1.19%)
Jun 21, 2023
5.020
5.300
4.900
5.030
1,536,100
+0.19(+3.93%)
Jun 20, 2023
4.500
4.910
4.430
4.840
1,270,710
+0.32(+7.08%)
Jun 19, 2023
4.240
4.600
4.190
4.520
869,776
+0.37(+8.92%)
Jun 16, 2023
4.430
4.480
4.070
4.150
1,735,021
-0.28(-6.32%)
Jun 15, 2023
4.400
4.510
4.340
4.430
691,143
-0.08(-1.77%)
Jun 14, 2023
4.420
4.510
4.310
4.510
408,324
+0.06(+1.35%)
Jun 13, 2023
4.720
4.720
4.430
4.450
509,332
-0.12(-2.63%)
Jun 12, 2023
4.470
4.590
4.320
4.570
571,303
+0.10(+2.24%)
Jun 09, 2023
4.680
4.790
4.450
4.470
520,929
-0.21(-4.49%)
Jun 08, 2023
4.700
4.920
4.610
4.680
434,415
-0.02(-0.43%)
Jun 07, 2023
5.020
5.050
4.660
4.700
881,850
-0.30(-6.00%)
Jun 06, 2023
5.110
5.180
4.930
5.000
814,613
-0.20(-3.85%)
Jun 05, 2023
5.490
5.500
5.150
5.200
623,796
-0.34(-6.14%)
Jun 02, 2023
5.580
5.640
5.460
5.540
372,439
+0.09(+1.65%)
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.