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
CS Disco Inc
(NY:
LAW
)
6.370
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 17, 2024
6.650
6.800
6.340
6.370
1,335,945
-0.60(-8.61%)
May 16, 2024
7.080
7.080
6.930
6.970
370,457
-0.08(-1.13%)
May 15, 2024
6.990
7.090
6.930
7.050
339,603
+0.19(+2.77%)
May 14, 2024
6.810
6.940
6.710
6.860
340,204
+0.10(+1.48%)
May 13, 2024
6.800
6.960
6.645
6.760
640,777
-0.04(-0.59%)
May 10, 2024
6.870
6.870
5.940
6.800
1,037,496
-1.27(-15.74%)
May 09, 2024
7.890
8.200
7.890
8.070
613,355
+0.09(+1.13%)
May 08, 2024
7.800
8.000
7.740
7.980
294,752
+0.09(+1.14%)
May 07, 2024
7.850
8.040
7.750
7.890
364,079
-0.07(-0.88%)
May 06, 2024
7.900
8.060
7.900
7.960
774,858
+0.12(+1.53%)
May 03, 2024
7.860
7.950
7.770
7.840
289,917
+0.17(+2.22%)
May 02, 2024
7.760
7.760
7.550
7.670
482,719
+0.05(+0.66%)
May 01, 2024
7.550
7.890
7.530
7.620
608,510
+0.07(+0.93%)
Apr 30, 2024
7.690
7.750
7.540
7.550
286,127
-0.20(-2.58%)
Apr 29, 2024
7.880
7.900
7.710
7.750
246,249
-0.09(-1.15%)
Apr 26, 2024
7.570
7.860
7.570
7.840
178,261
+0.34(+4.53%)
Apr 25, 2024
7.340
7.610
7.290
7.500
227,772
+0.01(+0.13%)
Apr 24, 2024
7.750
7.780
7.380
7.490
408,308
-0.24(-3.10%)
Apr 23, 2024
7.770
8.020
7.680
7.730
2,061,574
+0.01(+0.13%)
Apr 22, 2024
7.470
7.810
7.470
7.720
317,094
+0.25(+3.35%)
Apr 19, 2024
7.540
7.750
7.440
7.470
353,371
-0.18(-2.35%)
Apr 18, 2024
7.820
7.930
7.650
7.650
302,737
-0.15(-1.92%)
Apr 17, 2024
7.780
7.960
7.700
7.800
416,787
+0.09(+1.17%)
Apr 16, 2024
7.670
7.900
7.610
7.710
296,068
-0.02(-0.26%)
Apr 15, 2024
7.940
8.030
7.670
7.730
260,998
-0.18(-2.28%)
Apr 12, 2024
7.950
8.070
7.890
7.910
139,061
-0.10(-1.25%)
Apr 11, 2024
7.980
8.170
7.800
8.010
244,744
+0.07(+0.88%)
Apr 10, 2024
8.240
8.240
7.850
7.940
222,206
-0.62(-7.24%)
Apr 09, 2024
8.440
8.570
8.300
8.560
151,348
+0.17(+2.03%)
Apr 08, 2024
8.460
8.570
8.290
8.390
178,330
+0.00(+0.00%)
Apr 05, 2024
7.940
8.440
7.940
8.390
205,969
+0.40(+5.01%)
Apr 04, 2024
7.850
8.275
7.810
7.990
245,912
+0.05(+0.63%)
Apr 03, 2024
7.850
8.040
7.820
7.940
259,906
-0.15(-1.85%)
Apr 02, 2024
7.840
8.130
7.810
8.090
202,007
+0.07(+0.87%)
Apr 01, 2024
8.140
8.198
7.980
8.020
144,444
-0.11(-1.35%)
Mar 28, 2024
7.750
8.140
7.750
8.130
231,832
+0.35(+4.50%)
Mar 27, 2024
7.620
7.830
7.580
7.780
228,688
+0.26(+3.46%)
Mar 26, 2024
7.530
7.710
7.465
7.520
328,646
+0.07(+0.94%)
Mar 25, 2024
7.660
7.790
7.240
7.450
318,572
-0.43(-5.46%)
Mar 22, 2024
8.130
8.130
7.860
7.880
166,576
-0.24(-2.96%)
Mar 21, 2024
8.150
8.310
8.080
8.120
155,013
-0.02(-0.25%)
Mar 20, 2024
8.090
8.270
7.960
8.140
163,180
+0.04(+0.49%)
Mar 19, 2024
7.730
8.170
7.730
8.100
201,191
+0.31(+3.98%)
Mar 18, 2024
7.510
8.060
7.340
7.790
261,093
+0.30(+4.01%)
Mar 15, 2024
7.160
8.000
7.160
7.490
489,581
+0.60(+8.71%)
Mar 14, 2024
6.870
6.960
6.850
6.890
167,611
-0.04(-0.58%)
Mar 13, 2024
6.870
7.020
6.840
6.930
145,909
+0.04(+0.58%)
Mar 12, 2024
6.850
6.900
6.740
6.890
123,594
+0.04(+0.58%)
Mar 11, 2024
6.840
6.930
6.800
6.850
108,023
-0.01(-0.15%)
Mar 08, 2024
6.890
7.100
6.770
6.860
115,935
+0.02(+0.29%)
Mar 07, 2024
6.710
6.900
6.690
6.840
96,771
+0.20(+3.01%)
Mar 06, 2024
6.500
6.770
6.450
6.640
172,685
+0.26(+4.08%)
Mar 05, 2024
6.410
6.490
6.280
6.380
155,654
-0.13(-2.00%)
Mar 04, 2024
6.700
6.700
6.400
6.510
162,244
-0.18(-2.69%)
Mar 01, 2024
6.640
6.880
6.531
6.690
182,125
+0.03(+0.45%)
Feb 29, 2024
6.670
6.840
6.575
6.660
380,564
+0.11(+1.68%)
Feb 28, 2024
6.820
6.880
6.530
6.550
284,041
-0.30(-4.38%)
Feb 27, 2024
7.130
7.207
6.840
6.850
253,137
-0.20(-2.84%)
Feb 26, 2024
6.980
7.110
6.970
7.050
207,280
+0.04(+0.57%)
Feb 23, 2024
6.690
7.240
6.500
7.010
426,400
-0.31(-4.23%)
Feb 22, 2024
7.430
7.520
7.250
7.320
231,660
-0.02(-0.27%)
Feb 21, 2024
7.350
7.470
7.160
7.340
174,792
-0.11(-1.48%)
Feb 20, 2024
7.600
7.790
7.430
7.450
330,262
-0.55(-6.87%)
Feb 16, 2024
8.140
8.230
7.970
8.000
88,096
-0.24(-2.91%)
Feb 15, 2024
8.050
8.290
7.990
8.240
133,916
+0.31(+3.91%)
Feb 14, 2024
7.730
7.950
7.490
7.930
184,722
+0.39(+5.17%)
Feb 13, 2024
8.140
8.250
7.450
7.540
543,390
-0.86(-10.24%)
Feb 12, 2024
8.000
8.630
8.000
8.400
727,757
+0.38(+4.74%)
Feb 09, 2024
8.010
8.050
7.850
8.020
125,346
+0.09(+1.13%)
Feb 08, 2024
7.870
8.000
7.820
7.930
231,492
+0.01(+0.13%)
Feb 07, 2024
8.450
8.450
7.760
7.920
244,292
-0.51(-6.05%)
Feb 06, 2024
8.430
8.510
8.180
8.430
99,863
+0.04(+0.48%)
Feb 05, 2024
8.350
8.480
8.010
8.390
229,701
-0.02(-0.24%)
Feb 02, 2024
8.180
8.460
8.110
8.410
104,970
+0.11(+1.33%)
Feb 01, 2024
8.260
8.360
8.100
8.300
74,770
+0.12(+1.47%)
Jan 31, 2024
8.290
8.550
8.150
8.180
144,583
-0.18(-2.15%)
Jan 30, 2024
8.640
8.640
8.340
8.360
89,193
-0.29(-3.35%)
Jan 29, 2024
8.460
8.685
8.450
8.650
107,708
+0.22(+2.61%)
Jan 26, 2024
8.450
8.600
8.430
8.430
86,177
+0.03(+0.36%)
Jan 25, 2024
8.500
8.610
8.290
8.400
118,233
-0.02(-0.24%)
Jan 24, 2024
8.750
8.800
8.370
8.420
190,613
-0.13(-1.52%)
Jan 23, 2024
8.450
8.590
8.280
8.550
146,233
+0.23(+2.76%)
Jan 22, 2024
8.070
8.320
8.000
8.320
144,085
+0.36(+4.52%)
Jan 19, 2024
7.960
8.050
7.620
7.960
131,778
+0.09(+1.14%)
Jan 18, 2024
7.970
7.970
7.700
7.870
127,363
+0.05(+0.64%)
Jan 17, 2024
7.760
7.850
7.610
7.820
125,917
-0.07(-0.89%)
Jan 16, 2024
7.770
7.910
7.679
7.890
118,982
-0.02(-0.25%)
Jan 12, 2024
8.100
8.245
7.900
7.910
111,050
-0.17(-2.10%)
Jan 11, 2024
8.230
8.290
7.890
8.080
91,241
-0.16(-1.94%)
Jan 10, 2024
8.070
8.285
7.970
8.240
223,532
+0.22(+2.74%)
Jan 09, 2024
7.740
8.280
7.740
8.020
183,982
+0.15(+1.91%)
Jan 08, 2024
7.420
7.870
7.410
7.870
220,119
+0.48(+6.50%)
Jan 05, 2024
7.240
7.530
7.240
7.390
165,653
+0.12(+1.65%)
Jan 04, 2024
7.200
7.340
7.130
7.270
176,837
+0.10(+1.39%)
Jan 03, 2024
7.360
7.460
7.170
7.170
167,541
-0.24(-3.24%)
Jan 02, 2024
7.540
7.550
7.327
7.410
240,246
-0.18(-2.37%)
Dec 29, 2023
7.770
7.880
7.570
7.590
148,466
-0.23(-2.94%)
Dec 28, 2023
7.690
7.820
7.620
7.820
167,746
+0.12(+1.56%)
Dec 27, 2023
7.750
7.790
7.610
7.700
113,078
+0.00(+0.00%)
Dec 26, 2023
7.700
7.780
7.610
7.700
110,509
+0.03(+0.39%)
Dec 22, 2023
7.740
7.850
7.650
7.670
130,993
+0.02(+0.26%)
Dec 21, 2023
7.500
7.670
7.420
7.650
133,695
+0.27(+3.66%)
Dec 20, 2023
7.530
7.660
7.340
7.380
369,802
-0.19(-2.51%)
Dec 19, 2023
7.420
7.580
7.153
7.570
139,839
+0.21(+2.85%)
Dec 18, 2023
7.460
7.460
7.310
7.360
126,350
-0.14(-1.87%)
Dec 15, 2023
7.710
7.710
7.300
7.500
313,455
-0.06(-0.79%)
Dec 14, 2023
7.420
7.610
7.340
7.560
278,236
+0.25(+3.42%)
Dec 13, 2023
6.890
7.320
6.780
7.310
191,897
+0.43(+6.25%)
Dec 12, 2023
6.900
6.900
6.750
6.880
134,755
-0.01(-0.15%)
Dec 11, 2023
6.780
6.910
6.700
6.890
147,217
-0.03(-0.43%)
Dec 08, 2023
6.770
7.070
6.770
6.920
154,724
+0.09(+1.32%)
Dec 07, 2023
6.510
6.850
6.370
6.830
218,428
+0.34(+5.24%)
Dec 06, 2023
6.500
6.634
6.405
6.490
237,967
+0.04(+0.62%)
Dec 05, 2023
6.390
6.630
6.390
6.450
227,654
+0.06(+0.94%)
Dec 04, 2023
6.270
6.420
6.140
6.390
277,402
+0.05(+0.79%)
Dec 01, 2023
5.970
6.340
5.880
6.340
266,409
+0.39(+6.55%)
Nov 30, 2023
6.060
6.200
5.785
5.950
330,619
-0.08(-1.33%)
Nov 29, 2023
6.070
6.380
6.015
6.030
267,123
+0.08(+1.34%)
Nov 28, 2023
5.650
5.990
5.610
5.950
591,247
+0.28(+4.94%)
Nov 27, 2023
5.680
5.860
5.635
5.670
433,120
-0.14(-2.41%)
Nov 24, 2023
5.740
5.810
5.740
5.810
49,535
+0.06(+1.04%)
Nov 22, 2023
5.680
5.780
5.580
5.750
118,597
+0.12(+2.13%)
Nov 21, 2023
5.830
5.890
5.630
5.630
116,756
-0.28(-4.74%)
Nov 20, 2023
5.740
5.950
5.730
5.910
174,556
+0.24(+4.23%)
Nov 17, 2023
5.400
5.690
5.070
5.670
508,188
-0.03(-0.53%)
Nov 16, 2023
5.820
5.880
5.650
5.700
194,905
-0.20(-3.39%)
Nov 15, 2023
5.760
6.195
5.740
5.900
277,774
+0.24(+4.24%)
Nov 14, 2023
5.400
5.670
5.366
5.660
282,862
+0.47(+9.06%)
Nov 13, 2023
5.820
5.860
5.085
5.190
330,764
-0.74(-12.48%)
Nov 10, 2023
5.300
6.050
5.140
5.930
394,411
+0.09(+1.54%)
Nov 09, 2023
6.180
6.180
5.830
5.840
128,468
-0.27(-4.42%)
Nov 08, 2023
6.110
6.140
5.970
6.110
131,389
+0.04(+0.66%)
Nov 07, 2023
6.000
6.240
6.000
6.070
168,709
+0.08(+1.34%)
Nov 06, 2023
6.080
6.080
5.870
5.990
160,829
-0.03(-0.50%)
Nov 03, 2023
6.060
6.170
6.000
6.020
203,690
+0.09(+1.52%)
Nov 02, 2023
5.650
5.980
5.560
5.930
263,703
+0.41(+7.43%)
Nov 01, 2023
5.630
5.630
5.400
5.520
161,014
-0.09(-1.60%)
Oct 31, 2023
5.620
5.676
5.540
5.610
120,651
+0.02(+0.36%)
Oct 30, 2023
5.780
5.800
5.580
5.590
180,098
-0.16(-2.78%)
Oct 27, 2023
5.840
5.840
5.700
5.750
155,358
-0.03(-0.52%)
Oct 26, 2023
5.710
5.880
5.650
5.780
188,441
+0.09(+1.58%)
Oct 25, 2023
5.810
5.810
5.610
5.690
171,071
-0.17(-2.90%)
Oct 24, 2023
5.800
5.980
5.710
5.860
167,354
+0.16(+2.81%)
Oct 23, 2023
5.690
5.790
5.530
5.700
197,161
-0.05(-0.87%)
Oct 20, 2023
5.750
5.850
5.650
5.750
203,672
+0.03(+0.52%)
Oct 19, 2023
5.780
5.850
5.680
5.720
165,149
-0.06(-1.04%)
Oct 18, 2023
5.790
5.880
5.730
5.780
175,184
-0.10(-1.70%)
Oct 17, 2023
5.750
6.090
5.750
5.880
179,921
+0.05(+0.86%)
Oct 16, 2023
5.690
5.920
5.679
5.830
228,815
+0.22(+3.92%)
Oct 13, 2023
5.720
5.720
5.490
5.610
282,679
-0.11(-1.92%)
Oct 12, 2023
5.990
5.990
5.720
5.720
234,634
-0.25(-4.19%)
Oct 11, 2023
6.320
6.390
5.950
5.970
189,554
-0.33(-5.24%)
Oct 10, 2023
6.150
6.418
6.150
6.300
162,560
+0.20(+3.28%)
Oct 09, 2023
6.210
6.300
6.020
6.100
443,969
-0.20(-3.17%)
Oct 06, 2023
6.190
6.400
6.190
6.300
223,276
+0.04(+0.64%)
Oct 05, 2023
6.350
6.350
6.192
6.260
185,475
-0.13(-2.03%)
Oct 04, 2023
6.540
6.600
6.360
6.390
157,096
-0.12(-1.84%)
Oct 03, 2023
6.730
6.820
6.470
6.510
194,994
-0.28(-4.12%)
Oct 02, 2023
6.660
6.830
6.650
6.790
197,993
+0.15(+2.26%)
Sep 29, 2023
6.800
6.810
6.530
6.640
226,588
-0.08(-1.19%)
Sep 28, 2023
6.620
6.810
6.470
6.720
318,034
-0.02(-0.30%)
Sep 27, 2023
6.500
6.800
6.460
6.740
277,865
+0.31(+4.82%)
Sep 26, 2023
6.660
6.713
6.390
6.430
165,254
-0.32(-4.74%)
Sep 25, 2023
6.480
6.769
6.687
6.750
265,170
+0.18(+2.74%)
Sep 22, 2023
6.960
6.960
6.560
6.570
227,047
-0.36(-5.19%)
Sep 21, 2023
7.180
7.180
6.750
6.930
411,460
-0.38(-5.20%)
Sep 20, 2023
6.490
7.350
6.430
7.310
759,673
+0.77(+11.77%)
Sep 19, 2023
6.510
6.630
6.370
6.540
241,860
-0.10(-1.51%)
Sep 18, 2023
6.380
6.740
6.380
6.640
307,879
+0.26(+4.08%)
Sep 15, 2023
6.900
6.920
6.272
6.380
978,165
-0.65(-9.25%)
Sep 14, 2023
7.230
7.370
6.740
7.030
750,963
-0.72(-9.29%)
Sep 13, 2023
7.520
7.800
7.180
7.750
323,954
+0.08(+1.04%)
Sep 12, 2023
7.010
7.730
6.825
7.670
971,312
-1.81(-19.09%)
Sep 11, 2023
9.550
9.605
9.410
9.480
168,876
+0.00(+0.00%)
Sep 08, 2023
9.570
9.660
9.380
9.480
114,402
-0.08(-0.84%)
Sep 07, 2023
9.480
9.590
9.420
9.560
98,509
-0.11(-1.14%)
Sep 06, 2023
9.710
9.840
9.500
9.670
116,573
-0.09(-0.92%)
Sep 05, 2023
9.330
9.800
9.330
9.760
131,176
+0.33(+3.50%)
Sep 01, 2023
9.600
9.720
9.360
9.430
108,055
-0.07(-0.74%)
Aug 31, 2023
9.690
9.820
9.450
9.500
147,776
-0.20(-2.06%)
Aug 30, 2023
9.580
9.770
9.490
9.700
113,334
-0.01(-0.10%)
Aug 29, 2023
9.190
9.720
9.125
9.710
108,632
+0.50(+5.43%)
Aug 28, 2023
9.310
9.390
9.150
9.210
169,019
-0.05(-0.54%)
Aug 25, 2023
9.040
9.380
9.040
9.260
141,780
+0.23(+2.55%)
Aug 24, 2023
9.330
9.330
8.840
9.030
120,669
-0.22(-2.38%)
Aug 23, 2023
9.290
9.420
9.235
9.250
135,847
-0.04(-0.43%)
Aug 22, 2023
9.350
9.450
9.240
9.290
108,674
+0.06(+0.65%)
Aug 21, 2023
9.210
9.320
9.070
9.230
161,382
+0.02(+0.22%)
Aug 18, 2023
9.070
9.350
8.940
9.210
257,348
-0.04(-0.43%)
Aug 17, 2023
9.310
9.310
8.640
9.250
575,877
-0.30(-3.14%)
Aug 16, 2023
9.640
9.730
9.360
9.550
196,196
-0.15(-1.55%)
Aug 15, 2023
9.770
9.920
9.630
9.700
171,921
-0.13(-1.32%)
Aug 14, 2023
9.980
10.09
9.771
9.830
227,116
-0.25(-2.48%)
Aug 11, 2023
10.70
10.77
10.06
10.08
390,196
-0.56(-5.26%)
Aug 10, 2023
9.140
10.70
9.000
10.64
847,971
+2.10(+24.59%)
Aug 09, 2023
8.640
8.740
8.480
8.540
499,684
-0.20(-2.29%)
Aug 08, 2023
8.440
8.780
8.280
8.740
426,616
+0.16(+1.86%)
Aug 07, 2023
9.110
9.110
8.521
8.580
226,049
-0.59(-6.43%)
Aug 04, 2023
9.260
9.320
9.000
9.170
146,088
+0.02(+0.22%)
Aug 03, 2023
9.100
9.180
8.940
9.150
137,080
-0.04(-0.44%)
Aug 02, 2023
9.530
9.530
8.960
9.190
211,716
-0.54(-5.55%)
Aug 01, 2023
9.730
9.760
9.505
9.730
129,305
-0.01(-0.10%)
Jul 31, 2023
9.470
9.990
9.470
9.740
192,208
+0.35(+3.73%)
Jul 28, 2023
9.230
9.540
9.200
9.390
125,504
+0.43(+4.80%)
Jul 27, 2023
9.320
9.340
8.885
8.960
162,966
-0.25(-2.71%)
Jul 26, 2023
8.910
9.240
8.910
9.210
99,407
+0.23(+2.56%)
Jul 25, 2023
8.970
9.100
8.900
8.980
109,826
-0.02(-0.22%)
Jul 24, 2023
9.120
9.120
8.820
9.000
205,824
-0.11(-1.21%)
Jul 21, 2023
9.390
9.490
9.080
9.110
141,994
-0.12(-1.30%)
Jul 20, 2023
9.360
9.510
9.120
9.230
159,579
-0.21(-2.22%)
Jul 19, 2023
9.570
9.730
9.370
9.440
231,984
+0.00(+0.00%)
Jul 18, 2023
9.260
9.490
9.130
9.440
131,239
+0.25(+2.72%)
Jul 17, 2023
9.000
9.230
8.820
9.190
152,550
+0.18(+2.00%)
Jul 14, 2023
9.370
9.440
8.950
9.010
156,854
-0.40(-4.25%)
Jul 13, 2023
9.180
9.500
9.120
9.410
217,195
+0.36(+3.98%)
Jul 12, 2023
9.130
9.240
8.870
9.050
215,623
+0.06(+0.67%)
Jul 11, 2023
8.700
9.005
8.560
8.990
243,224
+0.37(+4.29%)
Jul 10, 2023
8.330
8.700
8.214
8.620
157,262
+0.29(+3.48%)
Jul 07, 2023
8.450
8.820
8.310
8.330
231,208
-0.09(-1.07%)
Jul 06, 2023
7.990
8.430
7.790
8.420
258,365
+0.26(+3.19%)
Jul 05, 2023
8.370
8.370
7.890
8.160
308,817
-0.24(-2.86%)
Jul 03, 2023
8.200
8.490
8.200
8.400
111,966
+0.18(+2.19%)
Jun 30, 2023
8.420
8.484
8.150
8.220
181,249
-0.10(-1.20%)
Jun 29, 2023
8.600
8.850
8.260
8.320
272,663
-0.25(-2.92%)
Jun 28, 2023
8.070
8.600
8.070
8.570
254,502
+0.47(+5.80%)
Jun 27, 2023
7.920
8.150
7.760
8.100
142,556
+0.25(+3.18%)
Jun 26, 2023
7.850
8.032
7.790
7.850
190,843
-0.03(-0.38%)
Jun 23, 2023
7.750
7.970
7.750
7.880
1,108,159
-0.06(-0.76%)
Jun 22, 2023
7.650
8.020
7.650
7.940
195,897
+0.20(+2.58%)
Jun 21, 2023
7.960
7.980
7.600
7.740
320,809
-0.31(-3.85%)
Jun 20, 2023
7.770
8.080
7.740
8.050
310,510
+0.15(+1.90%)
Jun 16, 2023
8.260
8.290
7.890
7.900
400,162
-0.22(-2.71%)
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.