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
Definitive Healthcare Corp Cl A
(NQ:
DH
)
5.620
+0.030 (+0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
5.640
5.755
5.565
5.620
485,404
+0.03(+0.54%)
May 23, 2024
5.680
5.680
5.510
5.590
620,461
-0.07(-1.24%)
May 22, 2024
5.640
5.799
5.620
5.660
967,147
+0.01(+0.18%)
May 21, 2024
5.640
5.820
5.620
5.650
916,494
-0.02(-0.35%)
May 20, 2024
5.490
5.720
5.460
5.670
906,572
+0.17(+3.09%)
May 17, 2024
5.530
5.540
5.435
5.500
690,582
+0.00(+0.00%)
May 16, 2024
5.650
5.650
5.430
5.500
680,868
-0.07(-1.26%)
May 15, 2024
5.540
5.645
5.350
5.570
2,015,513
+0.12(+2.20%)
May 14, 2024
5.500
5.700
5.430
5.450
937,465
+0.02(+0.37%)
May 13, 2024
5.380
5.660
5.350
5.430
1,002,071
+0.11(+2.07%)
May 10, 2024
5.200
5.372
4.930
5.320
3,144,847
+0.15(+2.90%)
May 09, 2024
5.330
5.440
5.030
5.170
3,323,525
-0.18(-3.36%)
May 08, 2024
4.560
5.355
4.380
5.350
5,267,843
-1.90(-26.21%)
May 07, 2024
7.340
7.471
7.220
7.250
481,702
-0.09(-1.23%)
May 06, 2024
7.100
7.360
7.025
7.340
389,580
+0.31(+4.41%)
May 03, 2024
7.170
7.200
6.970
7.030
288,422
+0.04(+0.57%)
May 02, 2024
7.050
7.070
6.870
6.990
312,479
+0.02(+0.29%)
May 01, 2024
6.940
7.200
6.870
6.970
277,142
+0.03(+0.43%)
Apr 30, 2024
7.040
7.070
6.920
6.940
294,536
-0.21(-2.94%)
Apr 29, 2024
7.010
7.280
7.010
7.150
294,707
+0.16(+2.29%)
Apr 26, 2024
6.770
6.990
6.735
6.990
437,526
+0.26(+3.86%)
Apr 25, 2024
7.100
7.140
6.660
6.730
384,340
-0.52(-7.17%)
Apr 24, 2024
7.240
7.287
7.000
7.250
691,373
-0.02(-0.28%)
Apr 23, 2024
7.300
7.570
7.240
7.270
733,074
-0.06(-0.82%)
Apr 22, 2024
7.110
7.350
7.020
7.330
1,083,082
+0.27(+3.82%)
Apr 19, 2024
6.990
7.080
6.970
7.060
532,995
+0.02(+0.28%)
Apr 18, 2024
7.180
7.420
7.030
7.040
413,092
-0.15(-2.09%)
Apr 17, 2024
7.290
7.310
7.070
7.190
478,569
-0.12(-1.64%)
Apr 16, 2024
7.010
7.385
6.980
7.310
2,111,655
+0.22(+3.10%)
Apr 15, 2024
7.370
7.370
6.920
7.090
371,405
-0.26(-3.54%)
Apr 12, 2024
7.630
7.660
7.270
7.350
310,499
-0.33(-4.30%)
Apr 11, 2024
7.780
7.820
7.625
7.680
286,235
-0.05(-0.65%)
Apr 10, 2024
7.570
7.740
7.540
7.730
396,734
-0.13(-1.65%)
Apr 09, 2024
7.830
7.980
7.800
7.860
424,177
+0.06(+0.77%)
Apr 08, 2024
7.980
8.020
7.785
7.800
363,407
-0.12(-1.52%)
Apr 05, 2024
7.940
8.090
7.870
7.920
277,157
-0.09(-1.12%)
Apr 04, 2024
8.140
8.330
7.960
8.010
576,597
-0.01(-0.12%)
Apr 03, 2024
7.630
8.050
7.600
8.020
592,298
+0.31(+4.02%)
Apr 02, 2024
7.710
7.865
7.590
7.710
437,354
-0.29(-3.63%)
Apr 01, 2024
8.180
8.350
7.890
8.000
582,735
-0.07(-0.87%)
Mar 28, 2024
7.880
8.150
7.880
8.070
622,191
+0.16(+2.02%)
Mar 27, 2024
7.890
8.060
7.830
7.910
354,076
+0.13(+1.67%)
Mar 26, 2024
7.960
7.960
7.750
7.780
401,151
-0.08(-1.02%)
Mar 25, 2024
7.660
7.960
7.660
7.860
493,724
+0.25(+3.29%)
Mar 22, 2024
7.820
7.860
7.600
7.610
275,167
-0.30(-3.79%)
Mar 21, 2024
8.090
8.170
7.870
7.910
343,441
-0.11(-1.37%)
Mar 20, 2024
7.860
8.110
7.750
8.020
389,220
+0.17(+2.17%)
Mar 19, 2024
7.960
8.070
7.820
7.850
570,814
-0.20(-2.48%)
Mar 18, 2024
7.920
8.100
7.810
8.050
403,735
+0.16(+2.03%)
Mar 15, 2024
8.060
8.220
7.810
7.890
641,700
-0.20(-2.47%)
Mar 14, 2024
7.960
8.190
7.960
8.090
411,565
-0.10(-1.16%)
Mar 13, 2024
8.220
8.360
8.140
8.185
298,296
-0.04(-0.43%)
Mar 12, 2024
8.400
8.410
8.150
8.220
255,191
-0.15(-1.79%)
Mar 11, 2024
8.430
8.705
8.280
8.370
327,161
-0.11(-1.30%)
Mar 08, 2024
8.440
8.714
8.440
8.480
266,119
+0.10(+1.19%)
Mar 07, 2024
8.210
8.490
8.210
8.380
255,314
+0.24(+2.95%)
Mar 06, 2024
8.450
8.450
8.080
8.140
431,884
-0.21(-2.51%)
Mar 05, 2024
8.820
8.820
8.320
8.350
423,763
-0.57(-6.39%)
Mar 04, 2024
9.010
9.110
8.830
8.920
591,125
-0.05(-0.56%)
Mar 01, 2024
9.570
9.630
8.700
8.970
740,931
-0.55(-5.78%)
Feb 29, 2024
9.980
10.62
9.140
9.520
1,262,328
+0.32(+3.48%)
Feb 28, 2024
9.170
9.350
9.045
9.200
478,459
-0.11(-1.18%)
Feb 27, 2024
9.310
9.600
9.230
9.310
554,746
+0.16(+1.75%)
Feb 26, 2024
9.100
9.250
8.900
9.150
473,715
-0.01(-0.11%)
Feb 23, 2024
9.240
9.320
9.070
9.160
375,677
-0.09(-0.97%)
Feb 22, 2024
9.350
9.400
9.130
9.250
417,075
+0.03(+0.33%)
Feb 21, 2024
9.580
9.580
9.135
9.220
396,147
-0.50(-5.14%)
Feb 20, 2024
9.810
9.930
9.670
9.720
408,171
-0.27(-2.70%)
Feb 16, 2024
10.05
10.21
9.850
9.990
827,024
-0.27(-2.63%)
Feb 15, 2024
9.780
10.30
9.730
10.26
766,090
+0.65(+6.76%)
Feb 14, 2024
9.380
9.730
9.160
9.610
530,801
+0.43(+4.68%)
Feb 13, 2024
9.130
9.370
9.110
9.180
499,289
-0.44(-4.57%)
Feb 12, 2024
9.360
9.740
9.360
9.620
517,049
+0.28(+3.00%)
Feb 09, 2024
9.130
9.340
9.000
9.340
521,096
+0.28(+3.09%)
Feb 08, 2024
8.680
9.170
8.535
9.060
675,068
+0.48(+5.59%)
Feb 07, 2024
8.760
8.760
8.340
8.580
652,272
-0.13(-1.49%)
Feb 06, 2024
8.370
8.900
8.370
8.710
508,382
+0.41(+4.94%)
Feb 05, 2024
8.560
8.560
8.260
8.300
424,555
-0.31(-3.60%)
Feb 02, 2024
8.440
8.770
8.300
8.610
1,105,996
+0.02(+0.23%)
Feb 01, 2024
8.590
8.765
8.540
8.590
471,992
+0.09(+1.06%)
Jan 31, 2024
9.010
9.010
8.500
8.500
430,286
-0.53(-5.87%)
Jan 30, 2024
9.360
9.360
8.930
9.030
495,250
-0.33(-3.53%)
Jan 29, 2024
9.130
9.370
8.610
9.360
443,719
+0.24(+2.63%)
Jan 26, 2024
9.240
9.255
8.980
9.120
479,613
-0.09(-0.98%)
Jan 25, 2024
9.410
9.550
9.200
9.210
338,773
-0.05(-0.54%)
Jan 24, 2024
9.430
9.470
9.190
9.260
388,382
+0.02(+0.22%)
Jan 23, 2024
9.460
9.460
9.120
9.240
378,929
-0.05(-0.54%)
Jan 22, 2024
8.960
9.340
8.960
9.290
626,940
+0.59(+6.78%)
Jan 19, 2024
8.370
8.800
8.160
8.700
545,582
+0.45(+5.45%)
Jan 18, 2024
8.730
8.750
8.150
8.250
1,006,851
-0.34(-3.90%)
Jan 17, 2024
7.760
8.750
7.750
8.585
2,069,383
-0.60(-6.58%)
Jan 16, 2024
9.380
9.380
9.110
9.190
736,884
-0.22(-2.34%)
Jan 12, 2024
9.530
9.640
9.325
9.410
525,825
+0.01(+0.11%)
Jan 11, 2024
9.080
9.580
8.780
9.400
842,725
+0.32(+3.52%)
Jan 10, 2024
9.340
9.380
9.020
9.080
466,897
-0.28(-2.99%)
Jan 09, 2024
9.240
9.555
9.030
9.360
590,506
-0.08(-0.85%)
Jan 08, 2024
9.050
9.580
8.890
9.440
875,737
+0.44(+4.89%)
Jan 05, 2024
8.230
9.055
8.230
9.000
1,208,206
+0.17(+1.93%)
Jan 04, 2024
9.700
9.700
8.635
8.830
1,302,095
-0.85(-8.78%)
Jan 03, 2024
9.920
9.960
9.615
9.680
789,328
-0.47(-4.63%)
Jan 02, 2024
9.820
10.48
9.701
10.15
635,336
+0.21(+2.11%)
Dec 29, 2023
10.21
10.39
9.950
9.940
385,588
-0.27(-2.64%)
Dec 28, 2023
10.03
10.21
10.03
10.21
468,146
+0.08(+0.79%)
Dec 27, 2023
10.19
10.29
9.930
10.13
410,079
+0.00(+0.00%)
Dec 26, 2023
9.930
10.20
9.770
10.13
431,087
+0.34(+3.47%)
Dec 22, 2023
9.610
9.880
9.610
9.790
381,134
+0.20(+2.09%)
Dec 21, 2023
9.640
9.760
9.505
9.590
560,283
+0.09(+0.95%)
Dec 20, 2023
9.450
9.660
8.810
9.500
909,890
-0.02(-0.21%)
Dec 19, 2023
9.230
9.830
9.230
9.520
810,232
+0.45(+4.96%)
Dec 18, 2023
8.910
9.225
8.660
9.070
591,423
+0.25(+2.83%)
Dec 15, 2023
9.190
9.190
8.790
8.820
941,605
-0.21(-2.33%)
Dec 14, 2023
9.010
9.380
8.870
9.030
734,386
+0.18(+2.03%)
Dec 13, 2023
8.500
8.870
8.345
8.850
561,362
+0.35(+4.12%)
Dec 12, 2023
8.550
8.620
8.380
8.500
391,210
-0.06(-0.70%)
Dec 11, 2023
8.580
8.640
8.400
8.560
377,501
-0.04(-0.47%)
Dec 08, 2023
8.440
8.710
8.360
8.600
365,876
+0.14(+1.65%)
Dec 07, 2023
8.520
8.590
8.390
8.460
463,224
-0.04(-0.47%)
Dec 06, 2023
8.390
8.785
8.390
8.500
462,891
+0.03(+0.35%)
Dec 05, 2023
8.700
8.760
8.290
8.470
982,476
-0.33(-3.75%)
Dec 04, 2023
8.510
8.810
8.320
8.800
602,926
+0.28(+3.29%)
Dec 01, 2023
8.140
8.560
8.070
8.520
398,567
+0.27(+3.27%)
Nov 30, 2023
8.180
8.470
7.920
8.250
781,609
+0.15(+1.85%)
Nov 29, 2023
8.250
8.435
8.070
8.100
383,060
+0.00(+0.00%)
Nov 28, 2023
7.850
8.285
7.740
8.100
368,000
+0.11(+1.38%)
Nov 27, 2023
8.120
8.285
7.960
7.990
548,678
-0.20(-2.44%)
Nov 24, 2023
8.020
8.210
7.920
8.190
182,172
+0.15(+1.87%)
Nov 22, 2023
8.050
8.390
7.900
8.040
319,956
+0.12(+1.52%)
Nov 21, 2023
8.180
8.210
7.900
7.920
339,826
-0.33(-4.00%)
Nov 20, 2023
8.110
8.410
8.110
8.250
386,150
+0.11(+1.35%)
Nov 17, 2023
8.090
8.200
7.950
8.140
451,567
+0.16(+2.01%)
Nov 16, 2023
8.230
8.250
7.940
7.980
620,561
-0.40(-4.77%)
Nov 15, 2023
8.250
8.500
8.160
8.380
817,882
+0.09(+1.09%)
Nov 14, 2023
7.830
8.290
7.830
8.290
756,754
+0.77(+10.24%)
Nov 13, 2023
7.100
7.590
7.100
7.520
634,689
+0.34(+4.74%)
Nov 10, 2023
6.940
7.180
6.800
7.180
483,942
+0.25(+3.61%)
Nov 09, 2023
7.490
7.520
6.910
6.930
920,592
-0.52(-6.98%)
Nov 08, 2023
7.340
7.450
6.980
7.450
802,138
+0.07(+0.95%)
Nov 07, 2023
7.420
7.670
7.321
7.380
830,938
-0.11(-1.47%)
Nov 06, 2023
7.370
7.910
7.370
7.490
1,201,948
+0.22(+3.03%)
Nov 03, 2023
6.670
7.858
6.670
7.270
2,035,827
+1.21(+19.97%)
Nov 02, 2023
5.820
6.080
5.800
6.060
1,002,221
+0.36(+6.32%)
Nov 01, 2023
5.720
5.800
5.530
5.700
623,414
-0.06(-1.04%)
Oct 31, 2023
5.950
5.990
5.730
5.760
499,983
-0.20(-3.36%)
Oct 30, 2023
6.020
6.050
5.825
5.960
655,295
+0.02(+0.34%)
Oct 27, 2023
6.120
6.320
5.910
5.940
478,046
-0.17(-2.78%)
Oct 26, 2023
6.200
6.290
6.080
6.110
479,944
-0.04(-0.65%)
Oct 25, 2023
6.450
6.450
6.130
6.150
774,289
-0.32(-4.95%)
Oct 24, 2023
6.330
6.575
6.320
6.470
902,114
+0.15(+2.37%)
Oct 23, 2023
6.450
6.630
6.305
6.320
754,990
-0.23(-3.51%)
Oct 20, 2023
7.610
7.610
6.495
6.550
1,898,622
-1.03(-13.59%)
Oct 19, 2023
7.140
7.740
7.120
7.580
2,607,095
+0.50(+7.06%)
Oct 18, 2023
6.930
7.255
6.910
7.080
1,425,936
+0.11(+1.58%)
Oct 17, 2023
6.720
7.150
6.620
6.970
3,573,199
+0.17(+2.50%)
Oct 16, 2023
6.840
7.210
6.720
6.800
4,555,158
-0.00(-0.07%)
Oct 13, 2023
6.800
6.870
6.500
6.805
1,927,858
-0.10(-1.38%)
Oct 12, 2023
7.140
7.210
6.805
6.900
697,088
-0.20(-2.82%)
Oct 11, 2023
7.450
7.570
6.960
7.100
727,935
-0.34(-4.57%)
Oct 10, 2023
7.440
7.680
7.415
7.440
514,579
-0.01(-0.13%)
Oct 09, 2023
7.110
7.510
7.020
7.450
750,993
+0.25(+3.47%)
Oct 06, 2023
7.280
7.360
7.040
7.200
1,241,897
-0.13(-1.77%)
Oct 05, 2023
7.540
7.640
7.190
7.330
1,176,598
-0.22(-2.91%)
Oct 04, 2023
7.600
7.635
7.450
7.550
474,721
-0.05(-0.66%)
Oct 03, 2023
7.700
7.760
7.600
7.600
438,458
-0.18(-2.31%)
Oct 02, 2023
7.970
7.970
7.670
7.780
501,952
-0.21(-2.63%)
Sep 29, 2023
8.000
8.070
7.850
7.990
493,861
-0.01(-0.12%)
Sep 28, 2023
7.870
8.055
7.810
8.000
606,027
+0.11(+1.39%)
Sep 27, 2023
7.830
8.040
7.780
7.890
490,273
+0.09(+1.15%)
Sep 26, 2023
7.840
8.040
7.745
7.800
371,104
-0.10(-1.27%)
Sep 25, 2023
7.850
7.925
7.860
7.900
333,769
+0.01(+0.13%)
Sep 22, 2023
7.730
8.040
7.730
7.890
564,356
+0.08(+1.02%)
Sep 21, 2023
7.680
7.905
7.580
7.810
483,157
+0.04(+0.51%)
Sep 20, 2023
7.990
8.070
7.760
7.770
347,948
-0.13(-1.65%)
Sep 19, 2023
7.850
7.965
7.755
7.900
679,401
+0.05(+0.64%)
Sep 18, 2023
8.050
8.070
7.840
7.850
1,072,112
-0.26(-3.21%)
Sep 15, 2023
8.270
8.280
8.045
8.110
864,885
-0.16(-1.93%)
Sep 14, 2023
8.330
8.600
8.100
8.270
685,795
-0.04(-0.48%)
Sep 13, 2023
9.080
9.080
8.210
8.310
792,014
-0.76(-8.38%)
Sep 12, 2023
9.030
9.125
8.860
9.070
542,717
+0.03(+0.33%)
Sep 11, 2023
8.980
9.140
8.890
9.040
777,319
+0.12(+1.35%)
Sep 08, 2023
8.880
9.030
8.710
8.920
702,067
+0.02(+0.17%)
Sep 07, 2023
8.980
9.010
8.750
8.905
380,471
-0.13(-1.49%)
Sep 06, 2023
9.140
9.280
8.990
9.040
573,551
-0.06(-0.66%)
Sep 05, 2023
9.150
9.245
9.000
9.100
701,134
-0.12(-1.30%)
Sep 01, 2023
9.480
9.620
9.180
9.220
460,917
-0.18(-1.91%)
Aug 31, 2023
9.540
9.670
9.380
9.400
491,624
-0.15(-1.57%)
Aug 30, 2023
9.460
9.680
9.400
9.550
579,632
+0.09(+0.90%)
Aug 29, 2023
9.510
9.620
9.410
9.465
521,349
-0.09(-0.89%)
Aug 28, 2023
9.460
9.620
9.410
9.550
366,369
+0.17(+1.81%)
Aug 25, 2023
9.350
9.560
9.260
9.380
749,463
-0.01(-0.11%)
Aug 24, 2023
9.500
9.550
9.205
9.390
950,696
-0.06(-0.63%)
Aug 23, 2023
10.06
10.06
9.090
9.450
1,855,047
-0.70(-6.90%)
Aug 22, 2023
10.05
10.20
9.980
10.15
594,171
+0.17(+1.70%)
Aug 21, 2023
9.890
10.24
9.750
9.980
335,255
+0.08(+0.81%)
Aug 18, 2023
9.860
10.05
9.650
9.900
878,701
-0.10(-1.00%)
Aug 17, 2023
10.01
10.24
9.870
10.00
544,137
+0.00(+0.00%)
Aug 16, 2023
10.02
10.18
9.675
10.00
452,574
-0.13(-1.28%)
Aug 15, 2023
9.730
10.66
9.500
10.13
945,635
-0.35(-3.34%)
Aug 14, 2023
10.52
10.59
10.35
10.48
397,264
-0.07(-0.66%)
Aug 11, 2023
10.42
10.64
10.34
10.55
468,027
+0.01(+0.09%)
Aug 10, 2023
10.97
11.01
10.52
10.54
318,814
-0.27(-2.50%)
Aug 09, 2023
11.34
11.34
10.71
10.81
406,291
-0.58(-5.09%)
Aug 08, 2023
11.14
11.44
10.95
11.39
377,492
+0.05(+0.44%)
Aug 07, 2023
11.30
11.47
11.02
11.34
313,026
+0.03(+0.27%)
Aug 04, 2023
11.04
11.60
10.89
11.31
440,818
+0.35(+3.19%)
Aug 03, 2023
11.38
11.38
10.91
10.96
414,568
-0.48(-4.20%)
Aug 02, 2023
11.14
11.52
10.99
11.44
734,304
+0.10(+0.88%)
Aug 01, 2023
11.82
11.97
10.78
11.34
600,446
-0.49(-4.14%)
Jul 31, 2023
11.66
11.97
11.66
11.83
295,662
+0.20(+1.72%)
Jul 28, 2023
11.57
11.78
11.53
11.63
313,881
+0.31(+2.74%)
Jul 27, 2023
12.30
12.37
11.32
11.32
595,476
-0.78(-6.45%)
Jul 26, 2023
11.46
12.19
11.35
12.10
527,454
+0.63(+5.49%)
Jul 25, 2023
11.51
11.51
11.26
11.47
405,626
+0.09(+0.79%)
Jul 24, 2023
10.98
11.54
10.68
11.38
706,967
-0.15(-1.30%)
Jul 21, 2023
11.72
11.86
11.33
11.53
442,042
-0.05(-0.43%)
Jul 20, 2023
11.89
12.00
11.51
11.58
328,592
-0.32(-2.69%)
Jul 19, 2023
12.26
12.46
11.81
11.90
422,252
-0.22(-1.82%)
Jul 18, 2023
12.07
12.44
11.87
12.12
463,643
+0.12(+1.00%)
Jul 17, 2023
11.69
12.05
11.64
12.00
381,310
+0.34(+2.92%)
Jul 14, 2023
11.67
11.84
11.43
11.66
397,866
+0.05(+0.43%)
Jul 13, 2023
11.89
11.97
11.51
11.61
598,211
-0.20(-1.69%)
Jul 12, 2023
11.71
11.96
11.54
11.81
443,042
+0.38(+3.32%)
Jul 11, 2023
11.32
11.64
11.26
11.43
508,285
+0.25(+2.24%)
Jul 10, 2023
10.75
11.21
10.68
11.18
827,729
+0.51(+4.78%)
Jul 07, 2023
10.75
11.03
10.67
10.67
716,635
+0.03(+0.28%)
Jul 06, 2023
10.54
10.67
10.28
10.64
367,634
-0.13(-1.21%)
Jul 05, 2023
10.88
10.90
10.72
10.77
344,142
-0.23(-2.09%)
Jul 03, 2023
11.00
11.13
10.79
11.00
239,274
+0.00(+0.00%)
Jun 30, 2023
10.95
11.25
10.79
11.00
555,477
+0.19(+1.76%)
Jun 29, 2023
10.76
10.97
10.59
10.81
543,776
+0.08(+0.75%)
Jun 28, 2023
10.48
10.73
10.32
10.73
667,726
+0.17(+1.61%)
Jun 27, 2023
10.15
10.57
10.05
10.56
480,309
+0.41(+4.04%)
Jun 26, 2023
9.810
10.29
9.730
10.15
557,437
+0.29(+2.94%)
Jun 23, 2023
9.670
9.920
9.590
9.860
5,701,498
+0.07(+0.72%)
Jun 22, 2023
9.700
9.930
9.510
9.790
737,499
+0.02(+0.20%)
Jun 21, 2023
10.58
10.67
9.670
9.770
1,097,452
-0.94(-8.78%)
Jun 20, 2023
10.70
10.84
10.50
10.71
1,041,730
-0.09(-0.83%)
Jun 16, 2023
11.06
11.09
10.65
10.80
700,345
-0.14(-1.28%)
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.