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
(NY:
DMA
)
7.450
-0.040 (-0.53%)
Official Closing 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
7.470
7.550
7.390
7.450
43,046
-0.04(-0.53%)
May 16, 2024
7.490
7.560
7.400
7.490
26,724
+0.07(+0.94%)
May 15, 2024
7.440
7.500
7.400
7.420
31,959
+0.05(+0.68%)
May 14, 2024
7.430
7.440
7.360
7.370
13,406
-0.02(-0.27%)
May 13, 2024
7.470
7.490
7.340
7.390
10,220
+0.01(+0.14%)
May 10, 2024
7.350
7.420
7.330
7.380
13,165
+0.03(+0.41%)
May 09, 2024
7.360
7.480
7.339
7.350
25,318
+0.05(+0.68%)
May 08, 2024
7.210
7.360
7.060
7.300
103,186
+0.05(+0.69%)
May 07, 2024
7.250
7.320
7.220
7.250
11,885
+0.02(+0.28%)
May 06, 2024
7.360
7.360
7.195
7.230
26,878
-0.02(-0.28%)
May 03, 2024
7.260
7.360
7.210
7.250
48,569
+0.04(+0.55%)
May 02, 2024
7.320
7.320
7.063
7.210
24,597
+0.00(+0.00%)
May 01, 2024
7.190
7.250
7.070
7.210
28,745
+0.02(+0.28%)
Apr 30, 2024
7.190
7.290
7.115
7.190
33,185
-0.05(-0.69%)
Apr 29, 2024
7.250
7.490
7.200
7.240
29,971
+0.00(+0.00%)
Apr 26, 2024
7.190
7.380
7.150
7.240
52,338
+0.13(+1.83%)
Apr 25, 2024
7.130
7.130
6.970
7.110
5,070
+0.01(+0.14%)
Apr 24, 2024
7.220
7.220
7.090
7.100
5,903
-0.03(-0.42%)
Apr 23, 2024
6.950
7.160
6.950
7.130
9,412
+0.05(+0.71%)
Apr 22, 2024
7.210
7.230
7.020
7.080
29,175
-0.08(-1.12%)
Apr 19, 2024
7.100
7.220
6.990
7.160
25,814
+0.06(+0.85%)
Apr 18, 2024
7.100
7.200
7.010
7.100
18,246
+0.04(+0.57%)
Apr 17, 2024
7.060
7.160
7.050
7.060
8,009
-0.03(-0.42%)
Apr 16, 2024
7.040
7.230
7.040
7.090
8,117
+0.01(+0.14%)
Apr 15, 2024
7.100
7.120
6.931
7.080
30,043
-0.04(-0.56%)
Apr 12, 2024
7.010
7.200
7.010
7.120
4,377
-0.05(-0.70%)
Apr 11, 2024
7.060
7.280
6.970
7.170
36,356
+0.06(+0.84%)
Apr 10, 2024
7.190
7.240
7.040
7.110
20,921
-0.16(-2.20%)
Apr 09, 2024
7.360
7.390
7.160
7.270
9,923
-0.07(-0.95%)
Apr 08, 2024
7.430
7.520
7.300
7.340
14,334
-0.14(-1.87%)
Apr 05, 2024
7.490
7.618
7.340
7.480
16,780
-0.01(-0.13%)
Apr 04, 2024
7.670
7.730
7.310
7.490
38,414
-0.15(-1.96%)
Apr 03, 2024
7.660
7.680
7.450
7.640
18,022
-0.01(-0.13%)
Apr 02, 2024
7.650
7.650
7.545
7.650
8,655
-0.04(-0.52%)
Apr 01, 2024
7.740
7.840
7.611
7.690
21,322
-0.13(-1.66%)
Mar 28, 2024
7.800
7.940
7.755
7.820
35,319
+0.03(+0.39%)
Mar 27, 2024
7.780
7.790
7.648
7.790
4,805
+0.05(+0.65%)
Mar 26, 2024
7.720
7.830
7.700
7.740
4,744
-0.04(-0.51%)
Mar 25, 2024
7.600
7.790
7.501
7.780
36,409
+0.20(+2.64%)
Mar 22, 2024
7.460
7.620
7.460
7.580
7,949
+0.05(+0.66%)
Mar 21, 2024
7.400
7.600
7.340
7.530
6,725
+0.14(+1.89%)
Mar 20, 2024
7.270
7.397
7.270
7.390
11,881
-0.01(-0.14%)
Mar 19, 2024
7.290
7.530
7.290
7.400
28,161
+0.05(+0.68%)
Mar 18, 2024
7.340
7.480
7.321
7.350
4,816
-0.04(-0.54%)
Mar 15, 2024
7.360
7.440
7.180
7.390
40,444
-0.07(-0.94%)
Mar 14, 2024
7.440
7.480
7.320
7.460
9,434
+0.03(+0.40%)
Mar 13, 2024
7.500
7.570
7.270
7.430
43,313
-0.08(-1.07%)
Mar 12, 2024
7.460
7.560
7.400
7.510
9,549
-0.04(-0.53%)
Mar 11, 2024
7.550
7.600
7.460
7.550
14,667
+0.00(+0.00%)
Mar 08, 2024
7.530
7.640
7.420
7.550
35,077
-0.02(-0.26%)
Mar 07, 2024
7.620
7.630
7.470
7.570
21,581
+0.01(+0.13%)
Mar 06, 2024
7.650
7.710
7.450
7.560
19,636
-0.07(-0.92%)
Mar 05, 2024
7.720
7.729
7.550
7.630
28,383
-0.22(-2.80%)
Mar 04, 2024
7.930
7.930
7.690
7.850
19,593
-0.08(-1.01%)
Mar 01, 2024
7.940
8.000
7.690
7.930
30,285
+0.03(+0.38%)
Feb 29, 2024
7.860
7.940
7.800
7.900
33,307
+0.10(+1.28%)
Feb 28, 2024
7.820
7.820
7.670
7.800
31,376
+0.03(+0.39%)
Feb 27, 2024
7.760
7.790
7.630
7.770
77,258
+0.01(+0.13%)
Feb 26, 2024
7.760
7.840
7.690
7.760
75,575
+0.01(+0.13%)
Feb 23, 2024
7.700
7.770
7.630
7.750
24,874
-0.02(-0.26%)
Feb 22, 2024
7.670
7.820
7.650
7.770
35,200
+0.12(+1.57%)
Feb 21, 2024
7.670
7.670
7.590
7.650
21,940
+0.00(+0.00%)
Feb 20, 2024
7.610
7.670
7.540
7.650
67,206
+0.07(+0.92%)
Feb 16, 2024
7.590
7.670
7.540
7.580
42,646
+0.03(+0.40%)
Feb 15, 2024
7.470
7.570
7.420
7.550
41,942
+0.08(+1.07%)
Feb 14, 2024
7.400
7.470
7.400
7.470
21,672
+0.05(+0.67%)
Feb 13, 2024
7.510
7.510
7.350
7.420
30,748
-0.10(-1.33%)
Feb 12, 2024
7.370
7.540
7.335
7.520
56,723
+0.18(+2.45%)
Feb 09, 2024
7.300
7.370
7.270
7.340
25,655
+0.00(+0.00%)
Feb 08, 2024
7.230
7.370
7.230
7.340
32,356
+0.04(+0.55%)
Feb 07, 2024
7.370
7.400
7.220
7.300
17,042
-0.03(-0.41%)
Feb 06, 2024
7.270
7.330
7.215
7.330
33,901
+0.11(+1.52%)
Feb 05, 2024
7.120
7.270
7.110
7.220
27,449
+0.01(+0.14%)
Feb 02, 2024
7.270
7.270
7.078
7.210
28,988
-0.03(-0.41%)
Feb 01, 2024
7.210
7.343
7.200
7.240
30,260
-0.09(-1.23%)
Jan 31, 2024
7.240
7.350
7.220
7.330
29,910
+0.10(+1.38%)
Jan 30, 2024
7.100
7.270
7.070
7.230
79,273
+0.14(+1.97%)
Jan 29, 2024
7.010
7.100
6.980
7.090
35,441
+0.11(+1.58%)
Jan 26, 2024
6.800
6.990
6.796
6.980
29,848
+0.13(+1.90%)
Jan 25, 2024
6.810
6.850
6.660
6.850
66,030
+0.08(+1.18%)
Jan 24, 2024
6.750
6.850
6.737
6.770
19,048
+0.04(+0.59%)
Jan 23, 2024
6.600
6.730
6.550
6.730
20,615
+0.08(+1.20%)
Jan 22, 2024
6.650
6.650
6.558
6.650
13,515
+0.07(+1.06%)
Jan 19, 2024
6.530
6.590
6.510
6.580
36,734
+0.07(+1.08%)
Jan 18, 2024
6.450
6.540
6.425
6.510
29,887
+0.08(+1.24%)
Jan 17, 2024
6.460
6.480
6.360
6.430
23,328
-0.05(-0.77%)
Jan 16, 2024
6.350
6.580
6.360
6.480
40,662
+0.09(+1.41%)
Jan 12, 2024
6.370
6.430
6.280
6.390
15,697
+0.00(+0.00%)
Jan 11, 2024
6.500
6.500
6.280
6.390
45,201
-0.05(-0.78%)
Jan 10, 2024
6.270
6.470
6.260
6.440
116,828
+0.22(+3.54%)
Jan 09, 2024
6.170
6.350
6.160
6.220
63,765
+0.04(+0.65%)
Jan 08, 2024
6.070
6.190
6.040
6.180
40,076
+0.08(+1.31%)
Jan 05, 2024
6.190
6.290
6.010
6.100
115,222
-0.09(-1.45%)
Jan 04, 2024
6.200
6.260
6.120
6.190
62,315
-0.02(-0.32%)
Jan 03, 2024
6.230
6.290
6.080
6.210
27,342
-0.03(-0.48%)
Jan 02, 2024
6.180
6.260
6.160
6.240
24,302
+0.01(+0.16%)
Dec 29, 2023
6.220
6.260
6.140
6.230
15,884
+0.05(+0.81%)
Dec 28, 2023
6.240
6.300
6.120
6.180
25,959
-0.03(-0.48%)
Dec 27, 2023
6.180
6.230
6.110
6.210
11,898
+0.07(+1.14%)
Dec 26, 2023
6.190
6.240
6.080
6.140
40,267
-0.05(-0.81%)
Dec 22, 2023
6.140
6.210
6.090
6.190
29,297
+0.05(+0.81%)
Dec 21, 2023
6.170
6.330
6.040
6.140
57,954
-0.01(-0.16%)
Dec 20, 2023
6.340
6.340
6.090
6.150
51,570
-0.12(-1.91%)
Dec 19, 2023
6.350
6.440
6.190
6.270
30,074
-0.08(-1.26%)
Dec 18, 2023
6.260
6.390
6.260
6.350
26,819
+0.10(+1.60%)
Dec 15, 2023
6.130
6.360
6.130
6.250
69,557
+0.08(+1.30%)
Dec 14, 2023
6.140
6.380
6.120
6.170
109,430
+0.03(+0.49%)
Dec 13, 2023
6.120
6.230
6.050
6.140
60,986
+0.06(+0.99%)
Dec 12, 2023
6.080
6.220
6.020
6.080
73,238
-0.01(-0.16%)
Dec 11, 2023
6.140
6.150
6.030
6.090
47,672
+0.00(+0.00%)
Dec 08, 2023
6.140
6.140
6.080
6.090
35,956
-0.03(-0.49%)
Dec 07, 2023
6.080
6.150
6.030
6.120
31,379
+0.01(+0.16%)
Dec 06, 2023
6.100
6.140
6.040
6.110
28,068
+0.04(+0.66%)
Dec 05, 2023
6.100
6.220
6.020
6.070
97,641
+0.02(+0.33%)
Dec 04, 2023
6.090
6.150
6.015
6.050
47,629
-0.06(-0.98%)
Dec 01, 2023
6.070
6.220
6.040
6.110
87,966
+0.05(+0.83%)
Nov 30, 2023
6.120
6.130
5.980
6.060
22,709
-0.01(-0.16%)
Nov 29, 2023
6.110
6.150
5.990
6.070
60,150
-0.01(-0.16%)
Nov 28, 2023
6.070
6.150
5.960
6.080
78,074
-0.04(-0.65%)
Nov 27, 2023
6.140
6.170
6.060
6.120
22,824
-0.03(-0.49%)
Nov 24, 2023
6.200
6.220
6.090
6.150
1,955
+0.00(+0.00%)
Nov 22, 2023
6.020
6.220
6.020
6.150
68,144
+0.13(+2.16%)
Nov 21, 2023
6.130
6.210
5.980
6.020
25,613
-0.06(-0.99%)
Nov 20, 2023
6.070
6.230
5.980
6.080
100,974
+0.13(+2.18%)
Nov 17, 2023
6.070
6.120
5.880
5.950
43,145
-0.04(-0.67%)
Nov 16, 2023
6.090
6.150
5.830
5.990
61,095
-0.06(-0.99%)
Nov 15, 2023
6.110
6.120
6.010
6.050
36,443
-0.01(-0.17%)
Nov 14, 2023
6.140
6.310
5.970
6.060
75,666
-0.04(-0.66%)
Nov 13, 2023
6.000
6.190
5.975
6.100
17,496
-0.01(-0.16%)
Nov 10, 2023
5.910
6.110
5.870
6.110
47,027
+0.18(+3.04%)
Nov 09, 2023
6.060
6.090
5.800
5.930
59,026
-0.13(-2.15%)
Nov 08, 2023
6.180
6.180
5.990
6.060
27,008
-0.12(-1.94%)
Nov 07, 2023
6.000
6.190
6.000
6.180
58,548
+0.08(+1.31%)
Nov 06, 2023
6.190
6.260
6.030
6.100
64,062
-0.19(-3.02%)
Nov 03, 2023
6.130
6.330
6.130
6.290
27,377
+0.14(+2.28%)
Nov 02, 2023
6.080
6.260
6.030
6.150
114,496
+0.02(+0.33%)
Nov 01, 2023
6.060
6.130
6.001
6.130
32,652
+0.04(+0.66%)
Oct 31, 2023
6.100
6.100
5.740
6.090
135,193
+0.02(+0.33%)
Oct 30, 2023
5.930
6.130
5.930
6.070
27,263
+0.07(+1.17%)
Oct 27, 2023
6.000
6.070
5.850
6.000
32,579
-0.01(-0.17%)
Oct 26, 2023
6.070
6.070
5.890
6.010
18,712
-0.01(-0.17%)
Oct 25, 2023
6.180
6.180
5.840
6.020
14,633
-0.11(-1.79%)
Oct 24, 2023
6.230
6.370
5.940
6.130
98,272
-0.09(-1.45%)
Oct 23, 2023
6.400
6.400
6.180
6.220
67,005
-0.10(-1.58%)
Oct 20, 2023
6.470
6.600
6.270
6.320
67,537
-0.27(-4.10%)
Oct 19, 2023
6.700
6.750
6.540
6.590
53,555
-0.11(-1.64%)
Oct 18, 2023
6.670
6.750
6.480
6.700
37,062
-0.05(-0.74%)
Oct 17, 2023
6.520
6.789
6.490
6.750
85,644
+0.00(+0.00%)
Oct 16, 2023
6.810
6.820
6.630
6.750
16,855
+0.03(+0.45%)
Oct 13, 2023
6.660
6.800
6.485
6.720
72,126
+0.05(+0.75%)
Oct 12, 2023
6.730
6.810
6.540
6.670
144,434
-0.09(-1.33%)
Oct 11, 2023
6.670
6.830
6.670
6.760
26,948
+0.09(+1.35%)
Oct 10, 2023
6.600
6.740
6.555
6.670
88,973
+0.07(+1.06%)
Oct 09, 2023
6.550
6.629
6.500
6.600
65,379
+0.13(+2.01%)
Oct 06, 2023
5.850
6.570
5.850
6.470
174,346
+0.57(+9.66%)
Oct 05, 2023
5.890
5.930
5.700
5.900
33,247
+0.00(+0.00%)
Oct 04, 2023
5.750
5.900
5.720
5.900
35,370
+0.13(+2.25%)
Oct 03, 2023
5.860
5.900
5.710
5.770
46,441
-0.19(-3.19%)
Oct 02, 2023
5.960
5.990
5.800
5.960
25,524
-0.02(-0.33%)
Sep 29, 2023
5.870
5.980
5.770
5.980
118,345
+0.06(+1.01%)
Sep 28, 2023
5.730
6.010
5.730
5.920
74,681
+0.13(+2.25%)
Sep 27, 2023
6.080
6.230
5.720
5.790
88,998
-0.41(-6.61%)
Sep 26, 2023
6.270
6.270
5.930
6.200
43,596
-0.02(-0.32%)
Sep 25, 2023
6.400
6.200
6.080
6.220
28,866
-0.19(-2.96%)
Sep 22, 2023
6.460
6.460
6.400
6.410
46,831
-0.06(-0.93%)
Sep 21, 2023
6.450
6.470
6.160
6.470
126,246
-0.03(-0.46%)
Sep 20, 2023
6.460
6.590
6.340
6.500
114,284
+0.15(+2.36%)
Sep 19, 2023
6.180
6.350
6.130
6.350
109,573
+0.22(+3.59%)
Sep 18, 2023
6.010
6.150
5.920
6.130
65,310
+0.07(+1.16%)
Sep 15, 2023
5.950
6.099
5.900
6.060
106,942
+0.01(+0.17%)
Sep 14, 2023
5.830
6.100
5.810
6.050
173,808
+0.13(+2.20%)
Sep 13, 2023
5.730
5.920
5.730
5.920
30,270
+0.17(+2.96%)
Sep 12, 2023
5.830
5.955
5.690
5.750
89,988
-0.13(-2.21%)
Sep 11, 2023
6.000
6.110
5.830
5.880
81,050
-0.18(-2.97%)
Sep 08, 2023
5.960
6.150
5.930
6.060
235,221
+0.05(+0.83%)
Sep 07, 2023
6.020
6.160
5.910
6.010
185,297
-0.06(-0.99%)
Sep 06, 2023
5.930
6.201
5.930
6.070
299,025
+0.12(+2.02%)
Sep 05, 2023
5.920
6.000
5.880
5.950
21,324
-0.02(-0.34%)
Sep 01, 2023
5.950
6.120
5.900
5.970
49,839
-0.05(-0.83%)
Aug 31, 2023
6.120
6.250
6.020
6.020
53,800
-0.07(-1.15%)
Aug 30, 2023
6.020
6.139
6.000
6.090
83,403
+0.05(+0.83%)
Aug 29, 2023
5.980
6.070
5.980
6.040
40,820
+0.06(+1.00%)
Aug 28, 2023
5.850
6.070
5.850
5.980
121,041
+0.11(+1.87%)
Aug 25, 2023
5.780
5.889
5.780
5.870
25,705
+0.08(+1.38%)
Aug 24, 2023
5.760
5.830
5.750
5.790
76,913
+0.05(+0.87%)
Aug 23, 2023
5.610
5.740
5.610
5.740
45,776
+0.13(+2.32%)
Aug 22, 2023
5.520
5.700
5.510
5.610
27,961
-0.02(-0.36%)
Aug 21, 2023
5.470
5.740
5.450
5.630
173,637
+0.16(+2.93%)
Aug 18, 2023
5.240
5.580
5.240
5.470
152,526
+0.19(+3.60%)
Aug 17, 2023
5.160
5.280
5.160
5.280
78,444
+0.14(+2.72%)
Aug 16, 2023
5.080
5.149
4.970
5.140
72,528
+0.04(+0.78%)
Aug 15, 2023
5.110
5.150
5.070
5.100
9,022
-0.02(-0.39%)
Aug 14, 2023
5.100
5.190
5.080
5.120
48,146
+0.02(+0.39%)
Aug 11, 2023
5.090
5.110
5.030
5.100
79,626
+0.06(+1.19%)
Aug 10, 2023
5.060
5.100
5.020
5.040
111,940
+0.02(+0.40%)
Aug 09, 2023
5.080
5.080
4.961
5.020
61,638
-0.01(-0.20%)
Aug 08, 2023
4.930
5.054
4.980
5.030
29,236
+0.00(+0.00%)
Aug 07, 2023
4.980
5.080
4.970
5.030
56,777
+0.02(+0.40%)
Aug 04, 2023
4.940
5.040
4.940
5.010
52,376
+0.03(+0.60%)
Aug 03, 2023
4.950
5.080
4.860
4.980
50,467
+0.06(+1.22%)
Aug 02, 2023
5.040
5.040
4.870
4.920
79,285
-0.09(-1.80%)
Aug 01, 2023
4.950
5.010
4.900
5.010
141,111
+0.01(+0.20%)
Jul 31, 2023
4.940
5.011
4.880
5.000
47,395
+0.02(+0.40%)
Jul 28, 2023
4.940
4.983
4.940
4.980
48,501
+0.03(+0.61%)
Jul 27, 2023
4.920
4.980
4.890
4.950
52,532
+0.01(+0.20%)
Jul 26, 2023
4.860
4.970
4.860
4.940
34,973
+0.04(+0.82%)
Jul 25, 2023
4.810
4.950
4.780
4.900
77,066
+0.05(+1.03%)
Jul 24, 2023
4.890
4.950
4.830
4.850
30,019
-0.05(-1.02%)
Jul 21, 2023
4.960
4.960
4.870
4.900
36,166
-0.03(-0.61%)
Jul 20, 2023
4.900
5.000
4.820
4.930
86,953
+0.00(+0.00%)
Jul 19, 2023
5.040
5.120
4.900
4.930
80,092
-0.11(-2.18%)
Jul 18, 2023
5.170
5.250
5.020
5.040
91,758
-0.17(-3.26%)
Jul 17, 2023
5.110
5.240
5.100
5.210
119,604
+0.14(+2.76%)
Jul 14, 2023
5.090
5.090
5.030
5.070
52,279
-0.04(-0.78%)
Jul 13, 2023
5.120
5.180
5.030
5.110
68,256
-0.05(-0.97%)
Jul 12, 2023
5.090
5.170
5.060
5.160
78,041
+0.12(+2.38%)
Jul 11, 2023
4.950
5.088
4.930
5.040
207,498
+0.02(+0.40%)
Jul 10, 2023
5.000
5.020
4.930
5.020
40,511
+0.05(+1.01%)
Jul 07, 2023
4.970
4.988
4.880
4.970
62,583
+0.05(+1.02%)
Jul 06, 2023
5.000
5.000
4.920
4.920
55,356
-0.14(-2.77%)
Jul 05, 2023
4.970
5.060
4.970
5.060
35,801
+0.03(+0.60%)
Jul 03, 2023
5.090
5.090
4.950
5.030
35,645
+0.02(+0.40%)
Jun 30, 2023
4.970
5.059
4.970
5.010
109,792
+0.04(+0.80%)
Jun 29, 2023
5.030
5.090
4.940
4.970
38,036
-0.13(-2.55%)
Jun 28, 2023
4.980
5.100
4.980
5.100
18,614
+0.09(+1.80%)
Jun 27, 2023
5.010
5.100
4.980
5.010
59,572
-0.04(-0.79%)
Jun 26, 2023
5.040
5.050
5.030
5.050
20,041
+0.02(+0.40%)
Jun 23, 2023
5.050
5.090
5.020
5.030
58,629
-0.04(-0.79%)
Jun 22, 2023
5.120
5.120
5.050
5.070
42,165
+0.02(+0.40%)
Jun 21, 2023
5.070
5.160
5.031
5.050
127,219
-0.12(-2.32%)
Jun 20, 2023
5.170
5.200
5.070
5.170
125,135
+0.05(+1.03%)
Jun 16, 2023
5.117
5.177
5.048
5.117
87,702
-0.04(-0.72%)
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.