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
Houston American Energy Corp
(NY:
HUSA
)
1.380
-0.020 (-1.43%)
Official Closing Price
Updated: 8:00 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
1.420
1.420
1.360
1.380
291,348
-0.02(-1.43%)
May 16, 2024
1.410
1.470
1.400
1.400
194,485
+0.00(+0.00%)
May 15, 2024
1.460
1.474
1.400
1.400
275,863
-0.04(-2.78%)
May 14, 2024
1.500
1.560
1.420
1.440
504,156
-0.07(-4.64%)
May 13, 2024
1.540
1.590
1.500
1.510
354,926
-0.03(-1.95%)
May 10, 2024
1.590
1.620
1.530
1.540
170,977
-0.04(-2.53%)
May 09, 2024
1.560
1.630
1.560
1.580
145,787
+0.03(+1.94%)
May 08, 2024
1.500
1.600
1.500
1.550
385,752
+0.05(+3.33%)
May 07, 2024
1.510
1.550
1.480
1.500
210,778
-0.01(-0.66%)
May 06, 2024
1.550
1.590
1.510
1.510
260,750
-0.04(-2.58%)
May 03, 2024
1.520
1.595
1.490
1.550
190,659
+0.04(+2.65%)
May 02, 2024
1.510
1.550
1.460
1.510
299,248
-0.02(-1.31%)
May 01, 2024
1.600
1.630
1.510
1.530
374,730
-0.08(-4.97%)
Apr 30, 2024
1.640
1.770
1.590
1.610
992,585
-0.03(-1.83%)
Apr 29, 2024
1.680
1.760
1.610
1.640
405,824
-0.03(-1.80%)
Apr 26, 2024
1.640
1.710
1.610
1.670
473,573
+0.05(+3.09%)
Apr 25, 2024
1.670
1.679
1.580
1.620
537,185
-0.08(-4.71%)
Apr 24, 2024
1.650
1.770
1.650
1.700
679,600
+0.06(+3.66%)
Apr 23, 2024
1.690
1.760
1.600
1.640
906,758
-0.10(-5.75%)
Apr 22, 2024
1.770
1.850
1.700
1.740
805,795
-0.17(-8.90%)
Apr 19, 2024
1.710
2.080
1.710
1.910
2,973,641
+0.24(+14.37%)
Apr 18, 2024
1.850
1.940
1.600
1.670
1,301,685
-0.15(-8.24%)
Apr 17, 2024
1.910
2.020
1.800
1.820
837,894
-0.09(-4.71%)
Apr 16, 2024
2.130
2.200
1.910
1.910
2,254,000
-0.40(-17.32%)
Apr 15, 2024
2.150
2.450
1.850
2.310
5,129,521
+0.15(+6.94%)
Apr 12, 2024
1.670
2.570
1.669
2.160
15,134,088
+0.56(+35.00%)
Apr 11, 2024
1.650
1.700
1.569
1.600
219,821
-0.02(-1.23%)
Apr 10, 2024
1.500
1.660
1.420
1.620
792,130
+0.13(+8.72%)
Apr 09, 2024
1.500
1.570
1.480
1.490
237,583
-0.10(-6.29%)
Apr 08, 2024
1.650
1.710
1.580
1.590
396,881
-0.16(-9.14%)
Apr 05, 2024
1.610
1.800
1.580
1.750
762,106
+0.14(+8.70%)
Apr 04, 2024
1.400
1.680
1.400
1.610
745,647
+0.18(+12.59%)
Apr 03, 2024
1.500
1.520
1.380
1.430
376,304
-0.13(-8.33%)
Apr 02, 2024
1.550
1.750
1.480
1.560
1,788,919
+0.15(+10.66%)
Apr 01, 2024
1.350
1.430
1.310
1.410
445,006
+0.08(+5.99%)
Mar 28, 2024
1.320
1.350
1.310
1.330
86,804
+0.00(+0.00%)
Mar 27, 2024
1.300
1.350
1.290
1.330
51,189
+0.02(+1.53%)
Mar 26, 2024
1.330
1.360
1.310
1.310
49,326
-0.04(-3.32%)
Mar 25, 2024
1.370
1.388
1.310
1.355
62,882
-0.02(-1.09%)
Mar 22, 2024
1.370
1.390
1.320
1.370
66,281
+0.01(+0.74%)
Mar 21, 2024
1.370
1.400
1.350
1.360
39,845
+0.02(+1.49%)
Mar 20, 2024
1.380
1.450
1.330
1.340
193,066
-0.02(-1.47%)
Mar 19, 2024
1.340
1.388
1.330
1.360
84,393
+0.06(+4.62%)
Mar 18, 2024
1.330
1.370
1.280
1.300
196,131
-0.03(-2.26%)
Mar 15, 2024
1.330
1.400
1.330
1.330
128,276
+0.00(+0.00%)
Mar 14, 2024
1.320
1.340
1.310
1.330
62,533
+0.04(+3.10%)
Mar 13, 2024
1.320
1.340
1.290
1.290
40,234
+0.01(+0.78%)
Mar 12, 2024
1.280
1.309
1.280
1.280
31,045
+0.00(+0.00%)
Mar 11, 2024
1.280
1.300
1.270
1.280
22,940
+0.01(+0.79%)
Mar 08, 2024
1.270
1.316
1.270
1.270
38,663
-0.01(-0.78%)
Mar 07, 2024
1.330
1.330
1.280
1.280
38,478
-0.02(-1.54%)
Mar 06, 2024
1.350
1.350
1.280
1.300
49,775
-0.03(-2.26%)
Mar 05, 2024
1.330
1.350
1.280
1.330
68,558
+0.01(+0.76%)
Mar 04, 2024
1.370
1.370
1.320
1.320
40,384
-0.01(-0.75%)
Mar 01, 2024
1.310
1.350
1.310
1.330
48,455
+0.01(+0.76%)
Feb 29, 2024
1.320
1.360
1.320
1.320
21,313
+0.02(+1.54%)
Feb 28, 2024
1.340
1.360
1.300
1.300
20,977
-0.04(-2.99%)
Feb 27, 2024
1.310
1.375
1.280
1.340
76,040
+0.03(+2.29%)
Feb 26, 2024
1.340
1.340
1.270
1.310
46,651
+0.01(+0.77%)
Feb 23, 2024
1.310
1.350
1.290
1.300
77,648
+0.00(+0.00%)
Feb 22, 2024
1.460
1.460
1.280
1.300
247,687
-0.15(-10.34%)
Feb 21, 2024
1.450
1.490
1.450
1.450
30,480
-0.01(-0.68%)
Feb 20, 2024
1.470
1.490
1.440
1.460
38,729
-0.01(-0.68%)
Feb 16, 2024
1.460
1.490
1.450
1.470
45,066
+0.00(+0.00%)
Feb 15, 2024
1.430
1.490
1.430
1.470
71,529
+0.03(+2.08%)
Feb 14, 2024
1.440
1.464
1.420
1.440
57,218
+0.02(+1.41%)
Feb 13, 2024
1.410
1.440
1.410
1.420
46,414
-0.01(-0.70%)
Feb 12, 2024
1.430
1.460
1.430
1.430
36,926
-0.01(-0.69%)
Feb 09, 2024
1.430
1.470
1.410
1.440
45,152
+0.00(+0.00%)
Feb 08, 2024
1.420
1.460
1.420
1.440
61,452
+0.01(+0.70%)
Feb 07, 2024
1.450
1.480
1.380
1.430
79,980
-0.03(-2.09%)
Feb 06, 2024
1.540
1.540
1.450
1.460
128,596
-0.05(-3.28%)
Feb 05, 2024
1.560
1.570
1.500
1.510
95,126
-0.04(-2.58%)
Feb 02, 2024
1.530
1.578
1.510
1.550
80,529
+0.01(+0.65%)
Feb 01, 2024
1.560
1.570
1.530
1.540
123,924
-0.01(-0.65%)
Jan 31, 2024
1.590
1.600
1.550
1.550
79,301
-0.02(-1.27%)
Jan 30, 2024
1.590
1.628
1.530
1.570
205,129
-0.04(-2.48%)
Jan 29, 2024
1.610
1.640
1.580
1.610
93,429
+0.00(+0.00%)
Jan 26, 2024
1.630
1.667
1.570
1.610
176,046
-0.06(-3.59%)
Jan 25, 2024
1.630
1.670
1.610
1.670
116,406
+0.06(+4.05%)
Jan 24, 2024
1.630
1.690
1.580
1.605
51,386
+0.00(+0.31%)
Jan 23, 2024
1.630
1.635
1.590
1.600
48,236
+0.00(+0.00%)
Jan 22, 2024
1.570
1.650
1.570
1.600
134,708
+0.04(+2.56%)
Jan 19, 2024
1.600
1.630
1.550
1.560
97,136
-0.07(-4.29%)
Jan 18, 2024
1.570
1.630
1.530
1.630
174,904
+0.05(+3.16%)
Jan 17, 2024
1.610
1.640
1.550
1.580
142,328
-0.05(-3.07%)
Jan 16, 2024
1.670
1.700
1.620
1.630
148,553
-0.07(-4.12%)
Jan 12, 2024
1.710
1.730
1.650
1.700
183,372
+0.06(+3.66%)
Jan 11, 2024
1.660
1.660
1.600
1.640
86,996
+0.00(+0.00%)
Jan 10, 2024
1.710
1.710
1.640
1.640
84,518
-0.05(-2.96%)
Jan 09, 2024
1.680
1.705
1.645
1.690
65,755
+0.02(+1.20%)
Jan 08, 2024
1.730
1.750
1.640
1.670
123,673
-0.08(-4.57%)
Jan 05, 2024
1.790
1.801
1.750
1.750
74,954
-0.05(-2.78%)
Jan 04, 2024
1.820
1.820
1.780
1.800
53,289
-0.04(-2.17%)
Jan 03, 2024
1.790
1.840
1.770
1.840
90,957
+0.05(+2.79%)
Jan 02, 2024
1.810
1.850
1.760
1.790
116,898
+0.00(+0.00%)
Dec 29, 2023
1.790
1.830
1.770
1.790
76,364
-0.02(-1.10%)
Dec 28, 2023
1.800
1.846
1.780
1.810
79,973
-0.04(-2.16%)
Dec 27, 2023
1.830
1.880
1.800
1.850
99,521
-0.01(-0.54%)
Dec 26, 2023
1.800
1.900
1.750
1.860
220,605
+0.09(+5.08%)
Dec 22, 2023
1.790
1.840
1.750
1.770
97,558
-0.02(-1.12%)
Dec 21, 2023
1.800
1.824
1.742
1.790
90,538
-0.01(-0.56%)
Dec 20, 2023
1.770
1.880
1.770
1.800
304,242
+0.03(+1.69%)
Dec 19, 2023
1.710
1.820
1.710
1.770
134,935
+0.07(+4.12%)
Dec 18, 2023
1.750
1.820
1.673
1.700
262,235
+0.00(+0.00%)
Dec 15, 2023
1.700
1.730
1.665
1.700
128,516
+0.02(+1.19%)
Dec 14, 2023
1.690
1.735
1.680
1.680
122,202
+0.02(+1.20%)
Dec 13, 2023
1.690
1.710
1.600
1.660
195,633
-0.04(-2.35%)
Dec 12, 2023
1.730
1.740
1.700
1.700
102,507
-0.05(-2.86%)
Dec 11, 2023
1.770
1.770
1.720
1.750
89,891
-0.01(-0.55%)
Dec 08, 2023
1.760
1.789
1.730
1.760
77,922
-0.02(-1.14%)
Dec 07, 2023
1.750
1.820
1.685
1.780
173,086
+0.05(+2.89%)
Dec 06, 2023
1.720
1.830
1.690
1.730
392,128
-0.02(-1.14%)
Dec 05, 2023
1.770
1.770
1.720
1.750
78,254
-0.04(-2.23%)
Dec 04, 2023
1.760
1.820
1.750
1.790
69,719
+0.02(+1.13%)
Dec 01, 2023
1.770
1.820
1.740
1.770
114,801
+0.02(+1.14%)
Nov 30, 2023
1.760
1.850
1.732
1.750
201,092
-0.01(-0.57%)
Nov 29, 2023
1.770
1.800
1.760
1.760
86,187
-0.02(-1.12%)
Nov 28, 2023
1.750
1.820
1.720
1.780
199,466
+0.07(+4.09%)
Nov 27, 2023
1.720
1.760
1.710
1.710
72,556
-0.03(-1.72%)
Nov 24, 2023
1.780
1.783
1.690
1.740
101,986
-0.03(-1.69%)
Nov 22, 2023
1.710
1.788
1.710
1.770
107,902
+0.04(+2.31%)
Nov 21, 2023
1.730
1.805
1.720
1.730
140,409
-0.02(-1.14%)
Nov 20, 2023
1.740
1.795
1.730
1.750
120,779
+0.02(+1.16%)
Nov 17, 2023
1.770
1.790
1.720
1.730
156,638
-0.02(-1.14%)
Nov 16, 2023
1.800
1.808
1.680
1.750
215,397
-0.07(-3.85%)
Nov 15, 2023
1.810
1.855
1.790
1.820
119,384
+0.00(+0.00%)
Nov 14, 2023
1.770
2.000
1.770
1.820
248,514
+0.03(+1.68%)
Nov 13, 2023
1.840
1.840
1.770
1.790
108,287
-0.03(-1.65%)
Nov 10, 2023
1.850
1.850
1.800
1.820
109,878
-0.01(-0.55%)
Nov 09, 2023
1.810
1.870
1.790
1.830
137,678
+0.05(+2.81%)
Nov 08, 2023
1.840
1.859
1.740
1.780
134,318
-0.07(-3.78%)
Nov 07, 2023
1.890
1.890
1.750
1.850
262,821
-0.06(-3.14%)
Nov 06, 2023
1.980
2.040
1.900
1.910
209,792
-0.08(-4.02%)
Nov 03, 2023
1.950
2.030
1.938
1.990
160,977
+0.02(+1.02%)
Nov 02, 2023
1.950
2.000
1.890
1.970
129,032
+0.04(+2.07%)
Nov 01, 2023
1.930
1.980
1.880
1.930
194,761
+0.01(+0.52%)
Oct 31, 2023
2.010
2.050
1.920
1.920
193,825
-0.11(-5.42%)
Oct 30, 2023
2.150
2.170
1.960
2.030
352,314
-0.13(-6.02%)
Oct 27, 2023
2.100
2.250
1.990
2.160
516,826
+0.13(+6.40%)
Oct 26, 2023
2.140
2.143
1.970
2.030
360,892
-0.10(-4.69%)
Oct 25, 2023
2.150
2.200
2.060
2.130
259,989
-0.05(-2.29%)
Oct 24, 2023
2.170
2.228
2.127
2.180
208,675
+0.00(+0.00%)
Oct 23, 2023
2.290
2.370
2.160
2.180
375,604
-0.23(-9.54%)
Oct 20, 2023
2.480
2.490
2.240
2.410
709,440
-0.09(-3.60%)
Oct 19, 2023
2.250
2.500
2.150
2.500
930,274
+0.14(+5.93%)
Oct 18, 2023
2.390
2.810
2.320
2.360
1,722,114
+0.04(+1.72%)
Oct 17, 2023
2.160
2.360
2.160
2.320
307,700
+0.10(+4.50%)
Oct 16, 2023
2.270
2.280
2.100
2.220
497,995
-0.05(-2.20%)
Oct 13, 2023
2.010
2.320
1.940
2.270
903,213
+0.38(+20.11%)
Oct 12, 2023
1.960
1.960
1.840
1.890
229,734
-0.10(-5.03%)
Oct 11, 2023
2.070
2.070
1.850
1.990
414,786
-0.11(-5.24%)
Oct 10, 2023
2.180
2.240
2.030
2.100
730,491
-0.12(-5.41%)
Oct 09, 2023
1.940
2.390
1.940
2.220
4,172,887
+0.47(+26.86%)
Oct 06, 2023
1.720
1.750
1.670
1.750
43,243
+0.06(+3.55%)
Oct 05, 2023
1.670
1.760
1.670
1.690
59,078
-0.03(-1.74%)
Oct 04, 2023
1.770
1.790
1.670
1.720
143,952
-0.09(-4.97%)
Oct 03, 2023
1.810
1.810
1.760
1.810
72,909
+0.02(+1.12%)
Oct 02, 2023
1.920
1.970
1.760
1.790
272,114
-0.16(-8.21%)
Sep 29, 2023
1.970
2.050
1.940
1.950
95,185
-0.02(-1.02%)
Sep 28, 2023
2.160
2.160
1.900
1.970
197,853
-0.14(-6.64%)
Sep 27, 2023
2.030
2.250
2.020
2.110
279,382
+0.11(+5.50%)
Sep 26, 2023
2.000
2.041
1.960
2.000
41,964
+0.04(+2.04%)
Sep 25, 2023
2.000
2.050
1.940
1.960
69,999
-0.05(-2.49%)
Sep 22, 2023
2.010
2.070
1.970
2.010
33,512
+0.03(+1.52%)
Sep 21, 2023
2.090
2.090
1.940
1.980
94,295
-0.06(-2.94%)
Sep 20, 2023
2.030
2.103
2.030
2.040
51,757
-0.01(-0.49%)
Sep 19, 2023
2.140
2.240
2.050
2.050
140,869
-0.13(-5.96%)
Sep 18, 2023
2.210
2.235
2.110
2.180
87,358
-0.05(-2.24%)
Sep 15, 2023
2.220
2.230
2.130
2.230
53,138
+0.04(+1.83%)
Sep 14, 2023
2.120
2.220
2.120
2.190
164,364
+0.14(+6.83%)
Sep 13, 2023
2.280
2.330
2.050
2.050
197,713
-0.18(-8.07%)
Sep 12, 2023
2.270
2.380
2.220
2.230
174,466
-0.01(-0.45%)
Sep 11, 2023
2.190
2.300
2.180
2.240
75,888
+0.04(+1.59%)
Sep 08, 2023
2.220
2.240
2.190
2.205
79,335
-0.04(-1.56%)
Sep 07, 2023
2.190
2.280
2.140
2.240
111,828
+0.07(+3.23%)
Sep 06, 2023
2.180
2.240
2.110
2.170
111,357
-0.07(-3.13%)
Sep 05, 2023
2.500
2.500
2.130
2.240
532,601
+0.03(+1.36%)
Sep 01, 2023
1.960
2.280
1.950
2.210
443,858
+0.28(+14.51%)
Aug 31, 2023
1.850
1.980
1.810
1.930
160,656
+0.12(+6.63%)
Aug 30, 2023
1.810
1.850
1.800
1.810
44,671
+0.01(+0.28%)
Aug 29, 2023
1.770
1.840
1.770
1.805
62,527
+0.04(+2.56%)
Aug 28, 2023
1.780
1.790
1.750
1.760
19,714
-0.03(-1.68%)
Aug 25, 2023
1.800
1.808
1.730
1.790
65,672
+0.00(+0.00%)
Aug 24, 2023
1.830
1.830
1.750
1.790
42,168
-0.05(-2.72%)
Aug 23, 2023
1.850
1.850
1.800
1.840
19,838
-0.01(-0.54%)
Aug 22, 2023
1.880
1.899
1.815
1.850
60,910
-0.01(-0.54%)
Aug 21, 2023
1.850
1.919
1.820
1.860
88,520
+0.02(+1.09%)
Aug 18, 2023
1.830
1.888
1.780
1.840
83,761
-0.03(-1.77%)
Aug 17, 2023
1.900
1.960
1.870
1.873
58,839
-0.03(-1.42%)
Aug 16, 2023
2.100
2.140
1.830
1.900
356,836
-0.25(-11.63%)
Aug 15, 2023
2.190
2.220
2.100
2.150
88,843
-0.11(-4.87%)
Aug 14, 2023
2.260
2.270
2.200
2.260
45,492
-0.02(-0.71%)
Aug 11, 2023
2.300
2.328
2.260
2.276
47,125
-0.02(-1.04%)
Aug 10, 2023
2.340
2.410
2.280
2.300
62,441
-0.04(-1.71%)
Aug 09, 2023
2.360
2.530
2.300
2.340
350,173
+0.05(+2.18%)
Aug 08, 2023
2.360
2.370
2.290
2.290
58,261
-0.08(-3.38%)
Aug 07, 2023
2.290
2.400
2.280
2.370
56,099
+0.09(+3.95%)
Aug 04, 2023
2.340
2.440
2.280
2.280
121,406
-0.06(-2.56%)
Aug 03, 2023
2.280
2.379
2.251
2.340
88,519
+0.04(+1.74%)
Aug 02, 2023
2.310
2.340
2.230
2.300
99,786
-0.04(-1.71%)
Aug 01, 2023
2.340
2.360
2.250
2.340
80,993
-0.02(-0.85%)
Jul 31, 2023
2.340
2.430
2.258
2.360
253,986
+0.10(+4.42%)
Jul 28, 2023
2.250
2.285
2.190
2.260
115,273
+0.06(+2.96%)
Jul 27, 2023
2.280
2.330
2.195
2.195
118,436
-0.10(-4.57%)
Jul 26, 2023
2.300
2.350
2.260
2.300
33,856
-0.02(-0.86%)
Jul 25, 2023
2.300
2.367
2.250
2.320
104,190
+0.02(+0.87%)
Jul 24, 2023
2.160
2.300
2.160
2.300
223,989
+0.14(+6.48%)
Jul 21, 2023
2.150
2.210
2.120
2.160
95,453
+0.04(+1.89%)
Jul 20, 2023
2.140
2.190
2.100
2.120
91,903
-0.02(-0.93%)
Jul 19, 2023
2.180
2.260
2.120
2.140
88,047
-0.06(-2.73%)
Jul 18, 2023
2.150
2.240
2.150
2.200
45,645
+0.05(+2.33%)
Jul 17, 2023
2.110
2.210
2.100
2.150
101,884
-0.02(-0.92%)
Jul 14, 2023
2.290
2.330
2.150
2.170
107,135
-0.13(-5.65%)
Jul 13, 2023
2.370
2.520
2.240
2.300
427,115
+0.02(+0.88%)
Jul 12, 2023
2.110
2.320
2.110
2.280
455,471
+0.16(+7.55%)
Jul 11, 2023
2.070
2.180
2.040
2.120
104,152
+0.08(+3.92%)
Jul 10, 2023
2.090
2.120
2.010
2.040
97,527
-0.06(-2.86%)
Jul 07, 2023
2.060
2.140
2.060
2.100
59,104
+0.01(+0.48%)
Jul 06, 2023
2.100
2.100
2.035
2.090
54,279
+0.01(+0.48%)
Jul 05, 2023
2.080
2.130
2.080
2.080
45,035
-0.04(-1.89%)
Jul 03, 2023
2.130
2.160
2.080
2.120
41,806
-0.01(-0.47%)
Jun 30, 2023
2.130
2.140
2.080
2.130
40,693
+0.03(+1.43%)
Jun 29, 2023
2.060
2.140
2.060
2.100
32,435
+0.04(+1.94%)
Jun 28, 2023
2.160
2.160
2.060
2.060
53,437
-0.03(-1.44%)
Jun 27, 2023
2.240
2.240
2.080
2.090
42,503
+0.00(+0.00%)
Jun 26, 2023
2.030
2.110
2.030
2.090
39,530
+0.07(+3.47%)
Jun 23, 2023
2.080
2.140
2.020
2.020
103,024
-0.09(-4.27%)
Jun 22, 2023
2.190
2.190
2.110
2.110
121,598
-0.05(-2.31%)
Jun 21, 2023
2.170
2.250
2.160
2.160
123,614
-0.03(-1.37%)
Jun 20, 2023
2.230
2.232
2.150
2.190
68,160
-0.02(-0.90%)
Jun 16, 2023
2.310
2.310
2.210
2.210
63,722
-0.05(-2.21%)
Jun 15, 2023
2.210
2.300
2.210
2.260
82,031
+0.04(+1.80%)
Jun 14, 2023
2.290
2.340
2.210
2.220
66,088
-0.10(-4.31%)
Jun 13, 2023
2.370
2.430
2.280
2.320
128,655
-0.03(-1.28%)
Jun 12, 2023
2.360
2.390
2.280
2.350
75,511
-0.04(-1.67%)
Jun 09, 2023
2.420
2.421
2.320
2.390
75,348
-0.08(-3.24%)
Jun 08, 2023
2.450
2.480
2.360
2.470
86,490
+0.04(+1.65%)
Jun 07, 2023
2.420
2.530
2.420
2.430
91,764
+0.01(+0.41%)
Jun 06, 2023
2.380
2.510
2.320
2.420
110,376
+0.01(+0.41%)
Jun 05, 2023
2.485
2.619
2.340
2.410
333,074
+0.08(+3.43%)
Jun 02, 2023
2.240
2.390
2.230
2.330
95,819
+0.07(+3.10%)
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.