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
Office Properties Income Trust
(NQ:
OPI
)
2.195
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
2.300
2.390
2.160
2.195
735,984
-0.10(-4.57%)
May 16, 2024
2.380
2.426
2.270
2.300
536,495
-0.04(-1.50%)
May 15, 2024
2.600
2.670
2.310
2.335
1,025,434
-0.25(-9.50%)
May 14, 2024
2.320
2.690
2.320
2.580
1,496,793
+0.27(+11.69%)
May 13, 2024
2.190
2.375
2.170
2.310
765,091
+0.12(+5.48%)
May 10, 2024
2.270
2.280
2.160
2.190
527,448
-0.08(-3.74%)
May 09, 2024
2.310
2.330
2.250
2.275
535,580
-0.03(-1.30%)
May 08, 2024
2.410
2.450
2.275
2.305
1,028,783
-0.19(-7.43%)
May 07, 2024
2.750
2.790
2.460
2.490
726,255
-0.27(-9.78%)
May 06, 2024
2.860
2.890
2.712
2.760
1,129,578
-0.11(-3.83%)
May 03, 2024
2.640
2.885
2.640
2.870
3,604,457
+0.31(+12.11%)
May 02, 2024
2.080
2.770
2.050
2.560
6,017,784
+0.56(+28.00%)
May 01, 2024
2.050
2.090
1.970
2.000
814,658
-0.02(-0.99%)
Apr 30, 2024
2.030
2.090
2.010
2.020
465,789
-0.07(-3.35%)
Apr 29, 2024
2.020
2.150
1.995
2.090
899,200
+0.08(+3.98%)
Apr 26, 2024
1.930
2.040
1.930
2.010
378,775
+0.07(+3.61%)
Apr 25, 2024
1.990
2.010
1.932
1.940
502,359
-0.11(-5.37%)
Apr 24, 2024
1.970
2.065
1.915
2.050
579,991
+0.07(+3.54%)
Apr 23, 2024
2.020
2.060
1.980
1.980
585,730
-0.05(-2.46%)
Apr 22, 2024
1.910
2.040
1.870
2.030
818,050
+0.13(+6.84%)
Apr 19, 2024
1.860
1.950
1.850
1.900
600,763
+0.03(+1.60%)
Apr 18, 2024
1.880
1.940
1.828
1.870
436,284
-0.01(-0.53%)
Apr 17, 2024
1.910
1.930
1.840
1.880
667,753
-0.02(-1.05%)
Apr 16, 2024
1.890
1.940
1.845
1.900
656,360
-0.01(-0.52%)
Apr 15, 2024
2.049
2.049
1.900
1.910
1,024,977
-0.12(-5.88%)
Apr 12, 2024
2.158
2.158
1.979
2.029
703,625
-0.12(-5.77%)
Apr 11, 2024
1.960
2.198
1.960
2.153
1,093,467
+0.20(+10.18%)
Apr 10, 2024
2.019
2.029
1.891
1.955
946,215
-0.15(-7.31%)
Apr 09, 2024
1.960
2.119
1.940
2.109
845,198
+0.16(+8.16%)
Apr 08, 2024
1.870
1.994
1.835
1.950
823,765
+0.11(+5.95%)
Apr 05, 2024
1.890
1.890
1.800
1.840
549,645
-0.04(-2.12%)
Apr 04, 2024
1.940
1.966
1.870
1.880
481,822
-0.02(-1.05%)
Apr 03, 2024
1.920
1.920
1.860
1.900
685,553
-0.02(-1.04%)
Apr 02, 2024
1.979
1.979
1.880
1.920
911,270
-0.04(-2.03%)
Apr 01, 2024
2.039
2.049
1.930
1.960
969,706
-0.07(-3.43%)
Mar 28, 2024
2.029
2.019
1.999
2.029
954,825
-0.05(-2.39%)
Mar 27, 2024
1.920
2.106
1.920
2.079
1,098,309
+0.16(+8.29%)
Mar 26, 2024
1.989
2.010
1.910
1.920
1,182,482
-0.07(-3.74%)
Mar 25, 2024
2.139
2.139
1.989
1.994
649,756
-0.06(-3.14%)
Mar 22, 2024
2.288
2.328
2.059
2.059
808,070
-0.23(-10.00%)
Mar 21, 2024
2.158
2.298
2.139
2.288
1,620,854
+0.17(+7.98%)
Mar 20, 2024
1.979
2.129
1.900
2.119
1,846,310
+0.16(+8.12%)
Mar 19, 2024
1.930
1.974
1.920
1.960
1,629,387
+0.01(+0.51%)
Mar 18, 2024
1.989
1.999
1.910
1.950
1,792,840
-0.07(-3.45%)
Mar 15, 2024
1.969
2.059
1.960
2.019
3,912,673
+0.07(+3.57%)
Mar 14, 2024
2.109
2.109
1.905
1.950
1,464,308
-0.17(-7.98%)
Mar 13, 2024
2.059
2.183
2.059
2.119
1,303,652
+0.07(+3.40%)
Mar 12, 2024
2.069
2.089
1.989
2.049
1,651,196
-0.03(-1.44%)
Mar 11, 2024
2.248
2.267
2.074
2.079
1,527,534
-0.17(-7.52%)
Mar 08, 2024
2.278
2.417
2.238
2.248
1,115,095
+0.02(+0.89%)
Mar 07, 2024
2.367
2.422
2.228
2.228
733,052
-0.10(-4.27%)
Mar 06, 2024
2.387
2.477
2.328
2.328
1,330,839
-0.06(-2.50%)
Mar 05, 2024
2.328
2.447
2.288
2.387
1,103,296
+0.02(+0.84%)
Mar 04, 2024
2.487
2.487
2.208
2.367
1,959,759
-0.09(-3.64%)
Mar 01, 2024
2.646
2.646
2.439
2.457
2,744,452
-0.20(-7.49%)
Feb 29, 2024
2.745
2.855
2.619
2.656
1,053,322
-0.03(-1.11%)
Feb 28, 2024
2.835
2.835
2.686
2.686
1,186,475
-0.16(-5.59%)
Feb 27, 2024
2.875
3.032
2.845
2.845
1,280,271
+0.01(+0.35%)
Feb 26, 2024
3.004
3.024
2.765
2.835
1,381,703
-0.19(-6.25%)
Feb 23, 2024
3.183
3.183
3.024
3.024
727,656
-0.14(-4.40%)
Feb 22, 2024
3.183
3.282
3.123
3.163
1,346,191
-0.05(-1.55%)
Feb 21, 2024
3.452
3.461
3.183
3.213
1,942,182
-0.19(-5.69%)
Feb 20, 2024
3.710
3.710
3.362
3.407
3,165,458
-0.34(-9.15%)
Feb 16, 2024
3.859
3.929
3.690
3.750
2,639,257
-0.23(-5.75%)
Feb 15, 2024
3.810
4.004
3.810
3.979
1,067,749
+0.18(+4.71%)
Feb 14, 2024
3.859
3.959
3.780
3.800
735,821
-0.05(-1.29%)
Feb 13, 2024
3.859
3.859
3.680
3.849
2,411,300
-0.16(-3.97%)
Feb 12, 2024
3.830
4.038
3.800
4.009
1,822,040
+0.18(+4.68%)
Feb 09, 2024
3.790
3.889
3.690
3.830
1,047,174
+0.05(+1.32%)
Feb 08, 2024
3.581
3.805
3.581
3.780
1,077,204
+0.15(+4.11%)
Feb 07, 2024
3.591
3.650
3.551
3.631
1,218,396
+0.05(+1.39%)
Feb 06, 2024
3.571
3.670
3.561
3.581
961,702
-0.03(-0.83%)
Feb 05, 2024
3.571
3.646
3.481
3.611
936,445
+0.02(+0.55%)
Feb 02, 2024
3.601
3.670
3.521
3.591
741,016
-0.07(-1.90%)
Feb 01, 2024
3.660
3.750
3.551
3.660
1,383,373
+0.01(+0.27%)
Jan 31, 2024
3.790
3.810
3.611
3.650
1,142,006
-0.17(-4.43%)
Jan 30, 2024
3.680
3.904
3.660
3.820
1,502,483
+0.16(+4.35%)
Jan 29, 2024
3.660
3.725
3.581
3.660
950,303
+0.01(+0.27%)
Jan 26, 2024
3.690
3.820
3.596
3.650
589,050
-0.04(-1.08%)
Jan 25, 2024
3.501
3.690
3.501
3.690
1,078,619
+0.19(+5.40%)
Jan 24, 2024
3.581
3.641
3.461
3.501
929,028
-0.08(-2.22%)
Jan 23, 2024
3.621
3.728
3.566
3.581
792,319
-0.01(-0.28%)
Jan 22, 2024
3.551
3.621
3.461
3.591
927,875
+0.07(+1.98%)
Jan 19, 2024
3.611
3.611
3.442
3.521
1,521,700
-0.08(-2.21%)
Jan 18, 2024
3.611
3.680
3.477
3.601
1,193,494
-0.02(-0.55%)
Jan 17, 2024
3.432
3.680
3.353
3.621
2,028,283
+0.12(+3.40%)
Jan 16, 2024
3.621
3.670
3.482
3.502
2,099,620
-0.17(-4.59%)
Jan 12, 2024
3.759
3.998
3.601
3.670
3,290,938
-0.17(-4.39%)
Jan 11, 2024
4.692
4.761
3.562
3.839
9,160,806
-2.31(-37.58%)
Jan 10, 2024
5.962
6.190
5.912
6.150
764,446
+0.17(+2.82%)
Jan 09, 2024
6.249
6.249
5.962
5.981
1,523,558
-0.34(-5.34%)
Jan 08, 2024
6.666
6.706
6.309
6.319
942,069
-0.40(-5.91%)
Jan 05, 2024
6.626
6.894
6.448
6.715
1,191,996
+0.01(+0.15%)
Jan 04, 2024
6.854
6.983
6.706
6.706
658,287
-0.19(-2.73%)
Jan 03, 2024
6.944
7.061
6.701
6.894
900,852
-0.17(-2.39%)
Jan 02, 2024
7.221
7.340
7.013
7.063
1,040,598
-0.20(-2.73%)
Dec 29, 2023
7.410
7.410
7.206
7.261
624,548
-0.17(-2.27%)
Dec 28, 2023
7.142
7.464
7.048
7.430
866,305
+0.25(+3.45%)
Dec 27, 2023
7.122
7.321
7.016
7.182
911,172
+0.05(+0.70%)
Dec 26, 2023
6.904
7.132
6.666
7.132
1,070,499
+0.50(+7.47%)
Dec 22, 2023
6.815
6.973
6.537
6.636
715,836
-0.09(-1.33%)
Dec 21, 2023
6.944
6.998
6.621
6.725
520,724
-0.10(-1.45%)
Dec 20, 2023
6.815
7.102
6.735
6.825
1,563,999
-0.08(-1.15%)
Dec 19, 2023
6.329
7.023
6.289
6.904
1,944,020
+0.65(+10.48%)
Dec 18, 2023
6.636
6.646
6.249
6.249
906,658
-0.39(-5.83%)
Dec 15, 2023
6.785
6.825
6.527
6.636
2,632,935
-0.10(-1.47%)
Dec 14, 2023
6.408
6.820
6.408
6.735
1,673,952
+0.44(+6.93%)
Dec 13, 2023
5.852
6.368
5.674
6.299
1,379,046
+0.44(+7.44%)
Dec 12, 2023
6.120
6.120
5.853
5.862
847,926
-0.25(-4.06%)
Dec 11, 2023
6.200
6.219
6.100
6.110
626,156
-0.11(-1.75%)
Dec 08, 2023
6.180
6.279
6.041
6.219
643,240
+0.02(+0.32%)
Dec 07, 2023
6.130
6.229
6.076
6.200
518,748
+0.08(+1.30%)
Dec 06, 2023
6.110
6.329
6.061
6.120
694,084
+0.06(+0.98%)
Dec 05, 2023
6.130
6.130
5.991
6.061
521,188
-0.09(-1.45%)
Dec 04, 2023
6.140
6.210
5.971
6.150
1,115,556
-0.07(-1.12%)
Dec 01, 2023
5.505
6.274
5.388
6.219
1,576,274
+0.68(+12.37%)
Nov 30, 2023
5.614
5.704
5.525
5.535
1,925,249
-0.07(-1.24%)
Nov 29, 2023
5.495
5.813
5.495
5.604
755,674
+0.17(+3.10%)
Nov 28, 2023
5.188
5.476
5.128
5.436
843,855
+0.24(+4.58%)
Nov 27, 2023
5.158
5.247
5.079
5.198
710,118
+0.00(+0.00%)
Nov 24, 2023
5.128
5.218
5.069
5.198
259,225
+0.07(+1.35%)
Nov 22, 2023
5.029
5.128
4.960
5.128
545,474
+0.16(+3.19%)
Nov 21, 2023
5.168
5.168
4.970
4.970
602,069
-0.29(-5.47%)
Nov 20, 2023
5.317
5.327
5.118
5.257
512,580
-0.02(-0.38%)
Nov 17, 2023
5.396
5.426
5.128
5.277
855,092
+0.00(+0.00%)
Nov 16, 2023
5.337
5.342
5.138
5.277
834,127
-0.06(-1.12%)
Nov 15, 2023
5.347
5.505
5.260
5.337
731,261
+0.03(+0.56%)
Nov 14, 2023
4.960
5.384
4.960
5.307
1,225,809
+0.56(+11.69%)
Nov 13, 2023
4.732
4.801
4.523
4.751
705,999
-0.03(-0.62%)
Nov 10, 2023
4.781
4.836
4.652
4.781
1,021,371
+0.07(+1.47%)
Nov 09, 2023
5.039
5.059
4.622
4.712
772,504
-0.28(-5.57%)
Nov 08, 2023
5.128
5.148
4.821
4.989
653,399
-0.11(-2.14%)
Nov 07, 2023
5.277
5.327
5.024
5.099
819,020
-0.22(-4.10%)
Nov 06, 2023
5.426
5.456
5.188
5.317
1,417,305
-0.12(-2.19%)
Nov 03, 2023
5.128
5.515
5.118
5.436
2,114,884
+0.44(+8.73%)
Nov 02, 2023
4.513
5.019
4.513
4.999
1,945,780
+0.57(+12.75%)
Nov 01, 2023
4.434
4.503
4.295
4.434
1,146,018
-0.02(-0.45%)
Oct 31, 2023
4.345
4.479
4.265
4.454
1,255,553
+0.26(+6.15%)
Oct 30, 2023
4.156
4.290
4.047
4.196
685,612
+0.11(+2.67%)
Oct 27, 2023
4.226
4.265
4.062
4.087
812,442
-0.09(-2.14%)
Oct 26, 2023
4.146
4.295
4.027
4.176
856,479
+0.02(+0.48%)
Oct 25, 2023
4.196
4.216
4.077
4.156
1,002,324
-0.03(-0.71%)
Oct 24, 2023
4.107
4.315
4.077
4.186
1,507,411
+0.13(+3.18%)
Oct 23, 2023
4.107
4.246
4.017
4.057
1,290,964
-0.06(-1.45%)
Oct 20, 2023
4.305
4.355
4.082
4.117
1,706,621
-0.18(-4.27%)
Oct 19, 2023
4.455
4.567
4.174
4.300
2,319,392
-0.16(-3.68%)
Oct 18, 2023
4.605
4.628
4.413
4.464
3,285,940
-0.07(-1.45%)
Oct 17, 2023
4.436
4.539
4.361
4.530
1,660,974
+0.10(+2.33%)
Oct 16, 2023
4.248
4.460
4.248
4.427
2,139,522
+0.25(+6.07%)
Oct 13, 2023
4.239
4.353
4.117
4.173
1,162,110
-0.01(-0.22%)
Oct 12, 2023
4.173
4.239
3.967
4.183
1,366,158
+0.00(+0.00%)
Oct 11, 2023
4.080
4.277
4.080
4.183
1,049,707
+0.14(+3.48%)
Oct 10, 2023
3.873
4.103
3.873
4.042
1,433,606
+0.17(+4.36%)
Oct 09, 2023
3.648
3.883
3.620
3.873
1,482,875
+0.22(+5.90%)
Oct 06, 2023
3.714
3.714
3.526
3.658
1,017,891
-0.06(-1.52%)
Oct 05, 2023
3.695
3.760
3.601
3.714
1,316,153
+0.01(+0.25%)
Oct 04, 2023
3.658
3.808
3.554
3.705
1,370,327
+0.09(+2.60%)
Oct 03, 2023
3.742
3.742
3.517
3.611
2,147,056
-0.13(-3.51%)
Oct 02, 2023
3.845
3.892
3.648
3.742
1,453,599
-0.10(-2.68%)
Sep 29, 2023
4.042
4.211
3.817
3.845
1,726,619
-0.14(-3.53%)
Sep 28, 2023
3.948
4.052
3.794
3.986
1,502,773
+0.06(+1.55%)
Sep 27, 2023
4.370
4.370
3.920
3.925
2,069,088
-0.44(-10.00%)
Sep 26, 2023
4.530
4.567
4.314
4.361
2,498,350
-0.19(-4.12%)
Sep 25, 2023
4.746
4.633
4.539
4.549
1,844,460
-0.24(-5.09%)
Sep 22, 2023
4.905
4.961
4.783
4.792
1,884,635
-0.10(-2.11%)
Sep 21, 2023
5.205
5.214
4.849
4.896
2,587,247
-0.36(-6.79%)
Sep 20, 2023
5.486
5.590
5.252
5.252
1,330,371
-0.18(-3.28%)
Sep 19, 2023
5.440
5.637
5.411
5.430
1,113,110
+0.00(+0.00%)
Sep 18, 2023
5.730
5.772
5.407
5.430
1,655,291
-0.24(-4.30%)
Sep 15, 2023
5.618
5.721
5.486
5.674
11,476,311
-0.11(-1.94%)
Sep 14, 2023
5.533
5.833
5.486
5.787
2,468,213
+0.38(+7.12%)
Sep 13, 2023
5.458
5.665
5.299
5.402
1,783,789
-0.06(-1.03%)
Sep 12, 2023
5.561
5.590
5.421
5.458
1,480,044
-0.11(-2.02%)
Sep 11, 2023
5.543
5.646
5.421
5.571
1,869,068
+0.05(+0.85%)
Sep 08, 2023
5.458
5.552
5.299
5.524
2,047,041
+0.04(+0.68%)
Sep 07, 2023
5.805
5.805
5.449
5.486
2,522,422
-0.32(-5.57%)
Sep 06, 2023
6.115
6.115
5.683
5.810
2,649,124
-0.27(-4.40%)
Sep 05, 2023
6.762
6.804
5.862
6.077
4,154,321
-0.80(-11.60%)
Sep 01, 2023
6.996
7.071
6.846
6.874
475,407
-0.07(-0.95%)
Aug 31, 2023
7.128
7.179
6.917
6.940
510,903
-0.18(-2.50%)
Aug 30, 2023
7.090
7.212
7.006
7.118
529,723
-0.01(-0.13%)
Aug 29, 2023
6.799
7.175
6.738
7.128
569,728
+0.34(+4.97%)
Aug 28, 2023
6.546
6.823
6.504
6.790
598,662
+0.31(+4.78%)
Aug 25, 2023
6.678
6.771
6.410
6.481
523,398
-0.17(-2.54%)
Aug 24, 2023
6.659
6.856
6.649
6.649
505,075
-0.03(-0.42%)
Aug 23, 2023
6.424
6.678
6.368
6.678
487,174
+0.27(+4.25%)
Aug 22, 2023
6.406
6.504
6.350
6.406
541,399
+0.05(+0.74%)
Aug 21, 2023
6.471
6.481
6.260
6.359
598,153
-0.10(-1.60%)
Aug 18, 2023
6.518
6.659
6.429
6.462
571,731
-0.15(-2.27%)
Aug 17, 2023
6.490
6.762
6.490
6.612
761,596
+0.12(+1.88%)
Aug 16, 2023
6.668
6.724
6.481
6.490
647,694
-0.16(-2.40%)
Aug 15, 2023
6.884
6.884
6.598
6.649
657,062
-0.30(-4.32%)
Aug 14, 2023
7.025
7.053
6.884
6.949
530,302
-0.16(-2.24%)
Aug 11, 2023
6.949
7.123
6.940
7.109
409,187
+0.09(+1.34%)
Aug 10, 2023
7.081
7.268
7.001
7.015
582,668
-0.08(-1.19%)
Aug 09, 2023
7.240
7.254
7.001
7.100
667,952
-0.14(-1.94%)
Aug 08, 2023
7.465
7.465
7.128
7.240
807,072
-0.36(-4.69%)
Aug 07, 2023
7.015
7.601
6.987
7.597
1,325,482
+0.63(+9.02%)
Aug 04, 2023
6.921
7.071
6.903
6.968
571,284
+0.05(+0.68%)
Aug 03, 2023
6.846
6.964
6.743
6.921
585,575
+0.01(+0.14%)
Aug 02, 2023
6.828
6.940
6.743
6.912
578,618
+0.02(+0.27%)
Aug 01, 2023
7.137
7.137
6.874
6.893
878,800
-0.33(-4.55%)
Jul 31, 2023
7.034
7.297
7.034
7.221
784,358
+0.18(+2.53%)
Jul 28, 2023
7.034
7.175
6.968
7.043
551,471
+0.08(+1.21%)
Jul 27, 2023
7.456
7.522
6.893
6.959
1,010,392
-0.38(-5.12%)
Jul 26, 2023
7.231
7.428
7.226
7.334
654,302
+0.14(+1.96%)
Jul 25, 2023
7.409
7.418
7.146
7.193
603,262
-0.22(-2.91%)
Jul 24, 2023
7.231
7.475
7.221
7.409
494,660
+0.16(+2.20%)
Jul 21, 2023
7.428
7.493
7.203
7.250
1,082,035
-0.30(-3.98%)
Jul 20, 2023
7.823
7.823
7.422
7.550
1,466,557
-0.28(-3.60%)
Jul 19, 2023
7.595
8.005
7.595
7.832
1,354,240
+0.37(+5.00%)
Jul 18, 2023
7.413
7.914
7.413
7.459
1,205,773
+0.07(+0.99%)
Jul 17, 2023
7.377
7.422
7.222
7.386
722,942
+0.01(+0.12%)
Jul 14, 2023
7.422
7.450
7.268
7.377
445,057
-0.03(-0.37%)
Jul 13, 2023
7.259
7.422
7.204
7.404
709,368
+0.15(+2.13%)
Jul 12, 2023
7.386
7.554
7.222
7.250
613,474
-0.05(-0.75%)
Jul 11, 2023
7.195
7.322
7.127
7.304
446,914
+0.15(+2.16%)
Jul 10, 2023
7.131
7.213
7.004
7.149
438,516
-0.04(-0.51%)
Jul 07, 2023
6.922
7.300
6.922
7.186
844,989
+0.24(+3.40%)
Jul 06, 2023
7.095
7.095
6.740
6.949
498,062
-0.15(-2.05%)
Jul 05, 2023
7.195
7.359
7.049
7.095
645,345
-0.06(-0.89%)
Jul 03, 2023
6.977
7.186
6.963
7.159
495,639
+0.15(+2.21%)
Jun 30, 2023
7.286
7.341
6.895
7.004
723,712
-0.22(-3.08%)
Jun 29, 2023
7.095
7.231
7.013
7.227
519,962
+0.14(+1.99%)
Jun 28, 2023
7.431
7.431
7.022
7.086
550,381
-0.35(-4.65%)
Jun 27, 2023
7.204
7.522
7.086
7.431
911,898
+0.23(+3.16%)
Jun 26, 2023
6.495
7.259
6.490
7.204
1,087,864
+0.70(+10.77%)
Jun 23, 2023
6.631
6.740
6.440
6.504
1,042,971
-0.23(-3.38%)
Jun 22, 2023
7.095
7.127
6.645
6.731
830,183
-0.40(-5.61%)
Jun 21, 2023
7.113
7.159
6.968
7.131
916,270
-0.02(-0.25%)
Jun 20, 2023
7.468
7.468
7.113
7.149
1,007,204
-0.33(-4.38%)
Jun 16, 2023
7.468
7.504
7.168
7.477
4,322,263
+0.05(+0.74%)
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.