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
Nextdoor Holdings, Inc.
(NY:
KIND
)
2.410
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 30, 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 30, 2024
2.440
2.510
2.390
2.410
2,232,897
-0.04(-1.63%)
May 29, 2024
2.540
2.580
2.430
2.450
3,052,314
-0.16(-6.13%)
May 28, 2024
2.490
2.610
2.470
2.610
2,154,912
+0.13(+5.24%)
May 24, 2024
2.430
2.510
2.430
2.480
1,281,664
+0.05(+2.06%)
May 23, 2024
2.460
2.510
2.410
2.430
1,788,239
-0.03(-1.22%)
May 22, 2024
2.520
2.540
2.450
2.460
1,255,402
-0.07(-2.77%)
May 21, 2024
2.500
2.679
2.490
2.530
2,240,131
+0.01(+0.40%)
May 20, 2024
2.420
2.520
2.410
2.520
2,239,268
+0.11(+4.56%)
May 17, 2024
2.390
2.450
2.375
2.410
1,357,972
+0.01(+0.42%)
May 16, 2024
2.380
2.410
2.370
2.400
1,814,658
+0.00(+0.00%)
May 15, 2024
2.400
2.400
2.363
2.400
802,070
+0.00(+0.00%)
May 14, 2024
2.350
2.400
2.340
2.400
1,189,662
+0.06(+2.56%)
May 13, 2024
2.250
2.370
2.248
2.340
1,341,297
+0.09(+4.00%)
May 10, 2024
2.320
2.350
2.230
2.250
1,394,777
-0.11(-4.66%)
May 09, 2024
2.400
2.450
2.320
2.360
2,317,160
-0.10(-4.07%)
May 08, 2024
2.260
2.490
2.250
2.460
5,940,507
+0.19(+8.37%)
May 07, 2024
2.190
2.285
2.190
2.270
2,405,372
+0.07(+3.18%)
May 06, 2024
2.150
2.230
2.140
2.200
1,642,426
+0.05(+2.33%)
May 03, 2024
2.200
2.210
2.130
2.150
693,547
-0.02(-0.92%)
May 02, 2024
2.130
2.195
2.085
2.170
1,056,198
+0.05(+2.36%)
May 01, 2024
2.050
2.175
2.045
2.120
992,551
+0.08(+3.92%)
Apr 30, 2024
2.020
2.060
2.010
2.040
680,744
+0.00(+0.00%)
Apr 29, 2024
2.050
2.090
2.030
2.040
898,733
+0.02(+0.99%)
Apr 26, 2024
2.010
2.045
2.000
2.020
760,550
+0.02(+1.00%)
Apr 25, 2024
2.050
2.051
1.980
2.000
1,323,031
-0.11(-5.21%)
Apr 24, 2024
2.140
2.160
2.100
2.110
744,811
-0.04(-1.86%)
Apr 23, 2024
2.020
2.150
2.020
2.150
800,124
+0.14(+6.97%)
Apr 22, 2024
1.980
2.040
1.950
2.010
869,143
+0.03(+1.52%)
Apr 19, 2024
1.920
1.980
1.920
1.980
982,272
+0.03(+1.54%)
Apr 18, 2024
1.940
1.980
1.910
1.950
747,234
+0.02(+1.04%)
Apr 17, 2024
1.960
1.990
1.920
1.930
919,390
-0.03(-1.53%)
Apr 16, 2024
1.930
1.980
1.930
1.960
813,720
+0.00(+0.00%)
Apr 15, 2024
2.050
2.050
1.930
1.960
1,628,287
-0.08(-3.92%)
Apr 12, 2024
2.110
2.110
2.030
2.040
947,495
-0.08(-3.77%)
Apr 11, 2024
2.050
2.120
2.025
2.120
899,456
+0.07(+3.41%)
Apr 10, 2024
2.040
2.090
2.010
2.050
960,515
-0.05(-2.38%)
Apr 09, 2024
2.120
2.160
2.090
2.100
863,168
-0.01(-0.47%)
Apr 08, 2024
2.110
2.140
2.100
2.110
622,955
+0.03(+1.44%)
Apr 05, 2024
2.130
2.190
2.060
2.080
2,071,536
-0.05(-2.35%)
Apr 04, 2024
2.230
2.250
2.110
2.130
1,153,406
-0.07(-3.18%)
Apr 03, 2024
2.170
2.235
2.170
2.200
420,097
+0.00(+0.00%)
Apr 02, 2024
2.210
2.210
2.165
2.200
439,164
-0.04(-1.79%)
Apr 01, 2024
2.250
2.250
2.190
2.240
1,071,454
-0.01(-0.44%)
Mar 28, 2024
2.250
2.220
2.220
2.250
1,141,013
-0.01(-0.44%)
Mar 27, 2024
2.250
2.268
2.220
2.260
1,122,726
+0.02(+0.89%)
Mar 26, 2024
2.140
2.280
2.140
2.240
1,390,856
+0.11(+5.16%)
Mar 25, 2024
2.150
2.150
2.090
2.130
1,033,836
+0.01(+0.47%)
Mar 22, 2024
2.110
2.180
2.100
2.120
1,058,550
-0.01(-0.47%)
Mar 21, 2024
2.150
2.160
2.110
2.130
1,102,888
+0.00(+0.00%)
Mar 20, 2024
2.030
2.150
2.010
2.130
1,774,413
+0.08(+3.90%)
Mar 19, 2024
2.070
2.095
2.030
2.050
2,231,539
-0.05(-2.38%)
Mar 18, 2024
2.130
2.150
2.040
2.100
3,226,716
-0.05(-2.33%)
Mar 15, 2024
2.190
2.230
2.130
2.150
3,220,532
-0.06(-2.71%)
Mar 14, 2024
2.230
2.230
2.160
2.210
2,209,793
-0.04(-1.78%)
Mar 13, 2024
2.190
2.250
2.170
2.250
1,864,027
+0.04(+1.81%)
Mar 12, 2024
2.210
2.250
2.180
2.210
1,283,976
-0.01(-0.45%)
Mar 11, 2024
2.230
2.310
2.200
2.220
977,131
-0.03(-1.33%)
Mar 08, 2024
2.330
2.390
2.245
2.250
1,814,402
-0.06(-2.60%)
Mar 07, 2024
2.220
2.345
2.220
2.310
1,771,669
+0.10(+4.52%)
Mar 06, 2024
2.240
2.280
2.200
2.210
1,372,071
+0.01(+0.45%)
Mar 05, 2024
2.300
2.340
2.200
2.200
1,707,672
-0.17(-7.17%)
Mar 04, 2024
2.140
2.390
2.140
2.370
4,821,350
+0.19(+8.72%)
Mar 01, 2024
2.220
2.220
2.090
2.180
2,511,620
-0.01(-0.46%)
Feb 29, 2024
2.040
2.250
2.040
2.190
4,356,320
+0.10(+4.78%)
Feb 28, 2024
2.200
2.200
1.990
2.090
4,097,666
+0.05(+2.45%)
Feb 27, 2024
2.050
2.090
1.980
2.040
4,002,843
+0.00(+0.00%)
Feb 26, 2024
2.030
2.136
2.020
2.040
2,695,158
+0.04(+2.00%)
Feb 23, 2024
2.130
2.150
1.980
2.000
10,029,250
+0.28(+16.28%)
Feb 22, 2024
1.690
1.740
1.670
1.720
1,319,528
+0.02(+1.18%)
Feb 21, 2024
1.680
1.715
1.680
1.700
742,921
-0.03(-1.73%)
Feb 20, 2024
1.780
1.820
1.730
1.730
504,867
-0.06(-3.35%)
Feb 16, 2024
1.800
1.840
1.770
1.790
1,258,596
-0.03(-1.65%)
Feb 15, 2024
1.750
1.825
1.740
1.820
1,633,268
+0.07(+4.00%)
Feb 14, 2024
1.710
1.760
1.700
1.750
2,559,725
+0.07(+4.17%)
Feb 13, 2024
1.610
1.720
1.610
1.680
1,199,453
-0.08(-4.55%)
Feb 12, 2024
1.690
1.775
1.690
1.760
2,021,633
+0.06(+3.53%)
Feb 09, 2024
1.670
1.710
1.665
1.700
1,582,399
+0.03(+1.80%)
Feb 08, 2024
1.610
1.675
1.600
1.670
771,159
+0.05(+3.09%)
Feb 07, 2024
1.610
1.625
1.565
1.620
1,047,703
+0.00(+0.00%)
Feb 06, 2024
1.610
1.660
1.600
1.620
715,987
+0.00(+0.00%)
Feb 05, 2024
1.600
1.645
1.590
1.620
1,230,317
-0.02(-1.22%)
Feb 02, 2024
1.590
1.655
1.590
1.640
911,045
+0.03(+1.86%)
Feb 01, 2024
1.560
1.630
1.550
1.610
956,503
+0.09(+5.92%)
Jan 31, 2024
1.540
1.590
1.520
1.520
1,626,850
-0.06(-3.80%)
Jan 30, 2024
1.580
1.590
1.555
1.580
1,184,465
-0.02(-1.25%)
Jan 29, 2024
1.570
1.600
1.530
1.600
1,119,064
+0.06(+3.90%)
Jan 26, 2024
1.570
1.590
1.525
1.540
865,239
-0.01(-0.65%)
Jan 25, 2024
1.630
1.640
1.530
1.550
837,180
-0.03(-1.90%)
Jan 24, 2024
1.670
1.670
1.580
1.580
855,355
-0.08(-4.82%)
Jan 23, 2024
1.690
1.710
1.640
1.660
654,668
+0.01(+0.61%)
Jan 22, 2024
1.610
1.660
1.600
1.650
1,252,849
+0.06(+3.77%)
Jan 19, 2024
1.610
1.610
1.530
1.590
1,370,899
-0.02(-1.24%)
Jan 18, 2024
1.590
1.620
1.550
1.610
1,205,258
+0.05(+3.21%)
Jan 17, 2024
1.330
1.560
1.320
1.560
5,164,551
+0.00(+0.00%)
Jan 16, 2024
1.610
1.610
1.550
1.560
1,295,431
-0.07(-4.29%)
Jan 12, 2024
1.670
1.711
1.620
1.630
1,234,938
-0.03(-1.81%)
Jan 11, 2024
1.660
1.690
1.610
1.660
1,469,465
-0.01(-0.60%)
Jan 10, 2024
1.660
1.700
1.645
1.670
1,023,017
-0.02(-1.18%)
Jan 09, 2024
1.710
1.710
1.680
1.690
869,032
-0.03(-1.74%)
Jan 08, 2024
1.660
1.740
1.660
1.720
979,007
+0.02(+1.18%)
Jan 05, 2024
1.730
1.740
1.695
1.700
1,068,020
+0.00(+0.00%)
Jan 04, 2024
1.750
1.750
1.690
1.700
1,138,834
+0.00(+0.00%)
Jan 03, 2024
1.730
1.732
1.650
1.700
1,737,364
-0.04(-2.30%)
Jan 02, 2024
1.830
1.870
1.735
1.740
2,084,287
-0.15(-7.94%)
Dec 29, 2023
1.910
1.930
1.840
1.890
2,212,944
-0.06(-3.08%)
Dec 28, 2023
1.960
1.985
1.930
1.950
1,503,804
-0.02(-1.02%)
Dec 27, 2023
1.900
1.980
1.900
1.970
2,598,105
+0.04(+2.07%)
Dec 26, 2023
1.990
1.990
1.880
1.930
1,417,546
-0.03(-1.53%)
Dec 22, 2023
2.020
2.020
1.925
1.960
1,001,766
+0.00(+0.00%)
Dec 21, 2023
2.030
2.040
1.940
1.960
1,449,307
-0.02(-1.01%)
Dec 20, 2023
2.030
2.090
1.960
1.980
1,972,987
-0.06(-2.94%)
Dec 19, 2023
1.950
2.050
1.940
2.040
2,385,835
+0.10(+5.15%)
Dec 18, 2023
1.990
2.005
1.930
1.940
2,728,048
+0.00(+0.00%)
Dec 15, 2023
1.950
2.035
1.870
1.940
4,869,758
+0.07(+3.74%)
Dec 14, 2023
1.820
1.880
1.810
1.870
2,768,058
+0.07(+3.89%)
Dec 13, 2023
1.770
1.820
1.730
1.800
4,800,900
+0.07(+4.05%)
Dec 12, 2023
1.690
1.770
1.650
1.730
3,515,637
+0.04(+2.37%)
Dec 11, 2023
1.700
1.750
1.630
1.690
3,156,415
+0.01(+0.60%)
Dec 08, 2023
1.660
1.710
1.600
1.680
4,047,935
+0.05(+3.07%)
Dec 07, 2023
1.610
1.680
1.610
1.630
1,635,155
-0.03(-1.81%)
Dec 06, 2023
1.630
1.720
1.610
1.660
2,007,513
+0.07(+4.40%)
Dec 05, 2023
1.640
1.640
1.540
1.590
1,820,485
-0.07(-4.22%)
Dec 04, 2023
1.620
1.660
1.620
1.660
1,367,106
+0.02(+1.22%)
Dec 01, 2023
1.570
1.660
1.550
1.640
1,667,382
+0.04(+2.50%)
Nov 30, 2023
1.620
1.660
1.565
1.600
1,002,471
-0.03(-1.84%)
Nov 29, 2023
1.610
1.690
1.610
1.630
583,085
+0.02(+1.24%)
Nov 28, 2023
1.590
1.610
1.550
1.610
539,574
+0.01(+0.63%)
Nov 27, 2023
1.600
1.630
1.580
1.600
696,729
-0.01(-0.62%)
Nov 24, 2023
1.570
1.620
1.560
1.610
310,873
+0.05(+3.21%)
Nov 22, 2023
1.540
1.620
1.540
1.560
1,084,983
+0.01(+0.65%)
Nov 21, 2023
1.620
1.640
1.540
1.550
1,371,747
-0.09(-5.49%)
Nov 20, 2023
1.620
1.680
1.620
1.640
1,036,883
-0.01(-0.61%)
Nov 17, 2023
1.550
1.650
1.530
1.650
1,639,803
+0.10(+6.45%)
Nov 16, 2023
1.450
1.560
1.420
1.550
2,915,028
-0.07(-4.32%)
Nov 15, 2023
1.670
1.760
1.610
1.620
1,737,760
-0.09(-5.26%)
Nov 14, 2023
1.600
1.720
1.600
1.710
3,150,460
+0.12(+7.55%)
Nov 13, 2023
1.390
1.600
1.390
1.590
3,462,203
+0.17(+11.97%)
Nov 10, 2023
1.400
1.460
1.320
1.420
5,705,434
-0.02(-1.39%)
Nov 09, 2023
1.500
1.505
1.430
1.440
2,470,646
-0.07(-4.64%)
Nov 08, 2023
1.720
1.720
1.465
1.510
5,859,180
-0.31(-17.03%)
Nov 07, 2023
1.730
1.830
1.730
1.820
1,561,720
+0.07(+4.00%)
Nov 06, 2023
1.850
1.910
1.750
1.750
934,482
-0.10(-5.41%)
Nov 03, 2023
1.850
1.870
1.815
1.850
1,620,829
+0.02(+1.09%)
Nov 02, 2023
1.780
1.840
1.780
1.830
1,491,218
+0.07(+3.98%)
Nov 01, 2023
1.800
1.820
1.745
1.760
808,299
-0.06(-3.30%)
Oct 31, 2023
1.730
1.835
1.720
1.820
1,064,715
+0.06(+3.41%)
Oct 30, 2023
1.730
1.760
1.715
1.760
461,712
+0.04(+2.33%)
Oct 27, 2023
1.730
1.740
1.730
1.720
707,978
+0.00(+0.00%)
Oct 26, 2023
1.710
1.735
1.680
1.720
696,867
+0.01(+0.58%)
Oct 25, 2023
1.760
1.780
1.710
1.710
555,205
-0.06(-3.39%)
Oct 24, 2023
1.780
1.805
1.745
1.770
781,798
+0.02(+1.14%)
Oct 23, 2023
1.790
1.790
1.740
1.750
1,340,106
-0.06(-3.31%)
Oct 20, 2023
1.840
1.840
1.785
1.810
927,536
-0.03(-1.63%)
Oct 19, 2023
1.830
1.880
1.810
1.840
893,082
+0.01(+0.55%)
Oct 18, 2023
1.770
1.860
1.740
1.830
2,043,045
-0.11(-5.67%)
Oct 17, 2023
1.830
1.970
1.830
1.940
824,672
+0.01(+0.52%)
Oct 16, 2023
1.830
1.930
1.830
1.930
508,680
+0.11(+6.04%)
Oct 13, 2023
1.910
1.910
1.800
1.820
681,534
-0.09(-4.71%)
Oct 12, 2023
1.970
1.970
1.893
1.910
591,176
-0.07(-3.54%)
Oct 11, 2023
1.950
2.005
1.950
1.980
600,178
+0.05(+2.59%)
Oct 10, 2023
1.890
1.950
1.870
1.930
416,946
+0.04(+2.12%)
Oct 09, 2023
1.890
1.910
1.860
1.890
330,498
-0.03(-1.56%)
Oct 06, 2023
1.870
1.960
1.850
1.920
692,348
+0.04(+2.13%)
Oct 05, 2023
1.910
1.910
1.830
1.880
937,161
-0.01(-0.53%)
Oct 04, 2023
1.790
1.910
1.770
1.890
1,566,391
+0.13(+7.39%)
Oct 03, 2023
1.760
1.830
1.740
1.760
1,342,389
-0.01(-0.56%)
Oct 02, 2023
1.770
1.810
1.760
1.770
838,846
-0.05(-2.75%)
Sep 29, 2023
1.800
1.830
1.790
1.820
1,149,137
+0.03(+1.68%)
Sep 28, 2023
1.810
1.830
1.780
1.790
696,705
-0.02(-1.10%)
Sep 27, 2023
1.800
1.830
1.770
1.810
1,179,967
+0.03(+1.69%)
Sep 26, 2023
1.810
1.820
1.760
1.780
1,056,292
-0.03(-1.66%)
Sep 25, 2023
1.840
1.840
1.810
1.810
868,558
-0.03(-1.63%)
Sep 22, 2023
1.860
1.875
1.835
1.840
952,859
-0.01(-0.54%)
Sep 21, 2023
1.870
1.890
1.840
1.850
1,971,500
-0.03(-1.60%)
Sep 20, 2023
1.920
1.960
1.870
1.880
644,216
-0.04(-2.08%)
Sep 19, 2023
1.920
1.940
1.880
1.920
1,475,532
-0.01(-0.52%)
Sep 18, 2023
2.000
2.000
1.920
1.930
1,307,427
-0.06(-3.02%)
Sep 15, 2023
2.060
2.075
1.980
1.990
3,103,753
-0.07(-3.40%)
Sep 14, 2023
2.030
2.075
2.030
2.060
1,083,465
+0.04(+1.98%)
Sep 13, 2023
2.010
2.030
1.985
2.020
1,530,695
+0.01(+0.50%)
Sep 12, 2023
1.970
2.015
1.960
2.010
1,679,172
+0.01(+0.50%)
Sep 11, 2023
1.990
2.010
1.940
2.000
1,713,140
+0.06(+3.09%)
Sep 08, 2023
2.020
2.045
1.930
1.940
3,685,309
-0.07(-3.48%)
Sep 07, 2023
2.080
2.092
1.980
2.010
2,420,072
-0.09(-4.29%)
Sep 06, 2023
2.180
2.195
2.090
2.100
785,473
-0.07(-3.23%)
Sep 05, 2023
2.160
2.220
2.150
2.170
952,572
-0.01(-0.46%)
Sep 01, 2023
2.180
2.239
2.170
2.180
1,047,702
+0.01(+0.46%)
Aug 31, 2023
2.130
2.185
2.130
2.170
803,850
+0.03(+1.40%)
Aug 30, 2023
2.180
2.185
2.120
2.140
821,820
-0.06(-2.73%)
Aug 29, 2023
2.140
2.200
2.100
2.200
886,770
+0.07(+3.29%)
Aug 28, 2023
2.150
2.170
2.110
2.130
639,886
+0.01(+0.47%)
Aug 25, 2023
2.120
2.160
2.095
2.120
992,771
+0.01(+0.47%)
Aug 24, 2023
2.110
2.160
2.095
2.110
792,341
-0.03(-1.40%)
Aug 23, 2023
2.130
2.180
2.130
2.140
667,881
+0.02(+0.94%)
Aug 22, 2023
2.150
2.150
2.095
2.120
917,948
-0.02(-0.93%)
Aug 21, 2023
2.150
2.155
2.080
2.140
1,049,900
-0.01(-0.47%)
Aug 18, 2023
2.150
2.190
2.121
2.150
1,084,014
-0.04(-1.83%)
Aug 17, 2023
2.160
2.230
2.160
2.190
1,754,049
+0.01(+0.46%)
Aug 16, 2023
2.020
2.250
2.020
2.180
3,471,177
-0.06(-2.68%)
Aug 15, 2023
2.290
2.360
2.230
2.240
1,383,171
-0.10(-4.27%)
Aug 14, 2023
2.390
2.430
2.300
2.340
1,141,783
-0.05(-2.09%)
Aug 11, 2023
2.330
2.410
2.280
2.390
1,370,095
+0.02(+0.84%)
Aug 10, 2023
2.480
2.520
2.355
2.370
2,423,918
-0.09(-3.66%)
Aug 09, 2023
2.880
2.890
2.270
2.460
4,018,154
-0.44(-15.17%)
Aug 08, 2023
2.930
2.935
2.850
2.900
1,994,555
-0.07(-2.36%)
Aug 07, 2023
3.010
3.010
2.940
2.970
820,889
-0.02(-0.67%)
Aug 04, 2023
3.070
3.087
2.970
2.990
1,014,863
-0.08(-2.61%)
Aug 03, 2023
3.070
3.140
3.020
3.070
1,625,820
-0.02(-0.65%)
Aug 02, 2023
3.070
3.155
2.985
3.090
2,039,204
-0.01(-0.32%)
Aug 01, 2023
3.070
3.150
2.965
3.100
5,919,304
-0.01(-0.32%)
Jul 31, 2023
2.900
3.140
2.890
3.110
3,263,055
+0.24(+8.36%)
Jul 28, 2023
2.840
2.900
2.820
2.870
1,241,621
+0.07(+2.50%)
Jul 27, 2023
2.910
3.000
2.790
2.800
927,342
-0.03(-1.06%)
Jul 26, 2023
2.800
2.840
2.750
2.830
603,388
+0.03(+1.07%)
Jul 25, 2023
2.880
2.890
2.780
2.800
706,086
-0.04(-1.41%)
Jul 24, 2023
2.890
2.910
2.840
2.840
597,786
-0.04(-1.39%)
Jul 21, 2023
2.950
2.955
2.860
2.880
1,058,250
-0.04(-1.37%)
Jul 20, 2023
3.040
3.060
2.900
2.920
957,261
-0.14(-4.58%)
Jul 19, 2023
3.140
3.170
3.050
3.060
1,009,730
-0.06(-1.92%)
Jul 18, 2023
3.200
3.230
3.110
3.120
1,364,906
-0.11(-3.41%)
Jul 17, 2023
3.250
3.280
3.210
3.230
2,134,294
+0.00(+0.00%)
Jul 14, 2023
3.200
3.265
3.140
3.230
1,299,816
-0.02(-0.62%)
Jul 13, 2023
3.150
3.280
3.130
3.250
1,661,727
+0.10(+3.17%)
Jul 12, 2023
3.150
3.160
3.100
3.150
1,317,643
+0.07(+2.27%)
Jul 11, 2023
3.220
3.250
3.050
3.080
2,058,002
-0.15(-4.64%)
Jul 10, 2023
3.240
3.260
3.180
3.230
1,211,676
-0.01(-0.31%)
Jul 07, 2023
3.160
3.250
3.160
3.240
1,344,720
+0.04(+1.25%)
Jul 06, 2023
3.190
3.220
3.145
3.200
1,206,730
-0.04(-1.23%)
Jul 05, 2023
3.300
3.315
3.200
3.240
1,555,579
-0.07(-2.11%)
Jul 03, 2023
3.290
3.380
3.290
3.310
909,768
+0.05(+1.53%)
Jun 30, 2023
3.350
3.415
3.235
3.260
2,507,671
-0.09(-2.69%)
Jun 29, 2023
3.260
3.350
3.200
3.350
2,763,051
+0.13(+4.04%)
Jun 28, 2023
3.000
3.300
2.980
3.220
7,144,269
+0.24(+8.05%)
Jun 27, 2023
2.950
3.025
2.900
2.980
1,736,540
-0.03(-1.00%)
Jun 26, 2023
3.040
3.150
2.990
3.010
3,035,269
-0.01(-0.33%)
Jun 23, 2023
2.930
3.050
2.810
3.020
21,421,748
+0.04(+1.34%)
Jun 22, 2023
2.920
3.020
2.870
2.980
2,438,591
+0.09(+3.11%)
Jun 21, 2023
2.870
2.900
2.810
2.890
1,312,936
-0.01(-0.34%)
Jun 20, 2023
2.850
2.930
2.845
2.900
1,172,837
+0.00(+0.00%)
Jun 16, 2023
2.900
2.940
2.870
2.900
1,693,918
-0.02(-0.68%)
Jun 15, 2023
2.830
2.950
2.765
2.920
1,201,310
+0.08(+2.82%)
Jun 14, 2023
2.910
2.910
2.780
2.840
1,106,431
-0.11(-3.73%)
Jun 13, 2023
2.900
2.960
2.860
2.950
1,031,264
+0.04(+1.37%)
Jun 12, 2023
2.900
2.925
2.825
2.910
850,690
+0.01(+0.34%)
Jun 09, 2023
2.910
2.995
2.880
2.900
1,085,801
-0.02(-0.68%)
Jun 08, 2023
2.880
2.980
2.865
2.920
1,043,351
+0.02(+0.69%)
Jun 07, 2023
2.960
3.025
2.855
2.900
1,217,082
-0.07(-2.36%)
Jun 06, 2023
2.990
3.048
2.960
2.970
1,951,414
+0.00(+0.00%)
Jun 05, 2023
2.910
3.000
2.790
2.970
2,926,866
+0.15(+5.32%)
Jun 02, 2023
2.730
2.890
2.730
2.820
2,002,789
+0.09(+3.30%)
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.