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
New York Community Bancorp
(NY:
NYCB
)
3.365
+0.045 (+1.36%)
Streaming Delayed Price
Updated: 1:55 PM EDT, Jun 12, 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 (%)
Jun 11, 2024
3.050
3.350
3.040
3.320
14,954,132
+0.24(+7.79%)
Jun 10, 2024
3.080
3.140
3.010
3.080
15,845,299
-0.04(-1.28%)
Jun 07, 2024
3.170
3.180
3.090
3.120
8,903,001
-0.06(-1.89%)
Jun 06, 2024
3.090
3.220
3.080
3.180
11,612,509
+0.08(+2.57%)
Jun 05, 2024
3.160
3.170
3.070
3.100
11,850,989
-0.02(-0.64%)
Jun 04, 2024
3.210
3.250
3.090
3.120
14,729,137
-0.13(-3.99%)
Jun 03, 2024
3.389
3.429
3.220
3.250
11,013,646
-0.03(-0.91%)
May 31, 2024
3.310
3.359
3.240
3.280
12,374,619
-0.02(-0.60%)
May 30, 2024
3.270
3.379
3.255
3.300
12,077,728
+0.07(+2.16%)
May 29, 2024
3.220
3.260
3.160
3.230
11,459,567
-0.06(-1.82%)
May 28, 2024
3.369
3.474
3.270
3.290
9,698,733
-0.03(-0.90%)
May 24, 2024
3.240
3.330
3.235
3.320
8,682,397
+0.10(+3.10%)
May 23, 2024
3.330
3.379
3.170
3.220
11,668,159
-0.09(-2.71%)
May 22, 2024
3.419
3.479
3.290
3.310
11,043,364
-0.11(-3.21%)
May 21, 2024
3.539
3.579
3.419
3.419
10,377,498
-0.15(-4.19%)
May 20, 2024
3.688
3.728
3.559
3.569
8,919,157
-0.11(-2.98%)
May 17, 2024
3.619
3.733
3.609
3.678
8,812,277
+0.02(+0.54%)
May 16, 2024
3.649
3.743
3.639
3.659
11,256,508
+0.00(+0.00%)
May 15, 2024
3.977
3.997
3.599
3.659
24,724,048
-0.22(-5.66%)
May 14, 2024
3.758
3.938
3.748
3.878
22,713,458
+0.18(+4.85%)
May 13, 2024
3.389
3.728
3.389
3.698
17,249,730
+0.26(+7.54%)
May 10, 2024
3.589
3.624
3.429
3.439
10,367,379
-0.14(-3.90%)
May 09, 2024
3.549
3.604
3.509
3.579
10,356,197
+0.01(+0.28%)
May 08, 2024
3.599
3.609
3.469
3.569
13,209,849
-0.09(-2.45%)
May 07, 2024
3.639
3.773
3.614
3.659
18,041,268
+0.02(+0.55%)
May 06, 2024
3.519
3.668
3.509
3.639
18,452,678
+0.12(+3.40%)
May 03, 2024
3.389
3.639
3.389
3.519
26,673,186
+0.16(+4.75%)
May 02, 2024
3.389
3.407
3.230
3.359
23,242,132
-0.03(-0.88%)
May 01, 2024
3.180
3.619
2.991
3.389
94,961,192
+0.75(+28.30%)
Apr 30, 2024
2.751
2.811
2.612
2.642
24,482,558
-0.14(-5.02%)
Apr 29, 2024
3.011
3.021
2.741
2.781
18,213,294
-0.18(-6.06%)
Apr 26, 2024
3.040
3.090
2.951
2.961
19,467,054
-0.10(-3.26%)
Apr 25, 2024
2.991
3.095
2.961
3.060
10,920,864
+0.01(+0.33%)
Apr 24, 2024
3.140
3.160
2.981
3.050
11,857,574
-0.12(-3.77%)
Apr 23, 2024
3.100
3.190
3.080
3.170
13,313,448
+0.06(+1.92%)
Apr 22, 2024
2.931
3.110
2.921
3.110
12,239,518
+0.17(+5.76%)
Apr 19, 2024
2.921
2.981
2.891
2.941
11,563,476
+0.00(+0.00%)
Apr 18, 2024
2.951
2.971
2.901
2.941
9,409,811
-0.02(-0.67%)
Apr 17, 2024
2.941
3.011
2.891
2.961
13,463,051
+0.05(+1.71%)
Apr 16, 2024
2.881
2.941
2.841
2.911
10,834,119
+0.01(+0.34%)
Apr 15, 2024
2.851
3.021
2.841
2.901
21,486,302
+0.07(+2.46%)
Apr 12, 2024
2.951
2.961
2.811
2.831
19,277,724
-0.16(-5.33%)
Apr 11, 2024
3.001
3.050
2.831
2.991
22,110,866
+0.04(+1.35%)
Apr 10, 2024
3.110
3.140
2.881
2.951
35,006,424
-0.26(-8.07%)
Apr 09, 2024
3.270
3.290
3.175
3.210
13,053,269
-0.07(-2.13%)
Apr 08, 2024
3.110
3.290
3.090
3.280
15,072,092
+0.17(+5.45%)
Apr 05, 2024
3.170
3.200
3.080
3.110
13,252,149
-0.10(-3.11%)
Apr 04, 2024
3.280
3.338
3.190
3.210
14,792,617
-0.03(-0.92%)
Apr 03, 2024
3.060
3.270
3.021
3.240
27,336,150
+0.18(+5.86%)
Apr 02, 2024
3.150
3.180
3.050
3.060
24,061,242
-0.14(-4.36%)
Apr 01, 2024
3.230
3.300
3.160
3.200
16,604,608
-0.01(-0.31%)
Mar 28, 2024
3.310
3.399
3.190
3.210
46,321,640
-0.12(-3.59%)
Mar 27, 2024
3.210
3.335
3.160
3.330
22,206,196
+0.14(+4.37%)
Mar 26, 2024
3.369
3.389
3.190
3.190
23,784,400
-0.13(-3.90%)
Mar 25, 2024
3.549
3.558
3.310
3.320
20,873,430
-0.21(-5.93%)
Mar 22, 2024
3.599
3.668
3.519
3.529
16,272,739
-0.17(-4.58%)
Mar 21, 2024
3.659
3.798
3.629
3.698
20,349,136
+0.12(+3.34%)
Mar 20, 2024
3.539
3.639
3.419
3.579
25,468,872
+0.08(+2.28%)
Mar 19, 2024
3.559
3.609
3.429
3.499
23,976,434
-0.12(-3.31%)
Mar 18, 2024
3.738
3.828
3.549
3.619
25,365,678
-0.27(-6.92%)
Mar 15, 2024
3.758
4.017
3.708
3.888
60,702,116
+0.15(+4.00%)
Mar 14, 2024
3.788
3.853
3.569
3.738
40,498,740
+0.00(+0.00%)
Mar 13, 2024
3.429
3.808
3.359
3.738
49,837,308
+0.31(+9.01%)
Mar 12, 2024
3.349
3.529
3.215
3.429
51,073,168
+0.19(+5.85%)
Mar 11, 2024
3.439
3.439
3.180
3.240
39,001,156
-0.17(-4.97%)
Mar 08, 2024
3.838
3.838
3.310
3.409
64,400,780
-0.24(-6.56%)
Mar 07, 2024
3.659
4.007
3.549
3.649
132,830,664
+0.20(+5.78%)
Mar 06, 2024
3.170
4.386
1.695
3.449
145,423,808
+0.24(+7.45%)
Mar 05, 2024
2.781
3.240
2.736
3.210
54,083,308
+0.49(+17.95%)
Mar 04, 2024
3.629
3.639
2.692
2.721
141,929,088
-0.82(-23.10%)
Mar 01, 2024
3.439
3.878
3.310
3.539
123,803,624
-1.24(-25.89%)
Feb 29, 2024
4.566
4.795
4.556
4.775
24,288,618
+0.25(+5.51%)
Feb 28, 2024
4.645
4.665
4.506
4.526
10,484,900
-0.15(-3.20%)
Feb 27, 2024
4.436
4.725
4.426
4.675
16,811,058
+0.28(+6.35%)
Feb 26, 2024
4.506
4.506
4.366
4.396
14,115,857
-0.11(-2.43%)
Feb 23, 2024
4.586
4.695
4.486
4.506
15,440,129
-0.10(-2.16%)
Feb 22, 2024
4.506
4.665
4.501
4.606
14,278,386
+0.12(+2.67%)
Feb 21, 2024
4.635
4.665
4.466
4.486
18,516,438
-0.19(-4.05%)
Feb 20, 2024
4.775
4.825
4.625
4.675
16,223,695
-0.21(-4.29%)
Feb 16, 2024
4.855
4.994
4.745
4.885
24,081,948
-0.03(-0.61%)
Feb 15, 2024
4.685
4.934
4.675
4.915
25,825,642
+0.29(+6.25%)
Feb 14, 2024
4.645
4.725
4.396
4.625
28,254,474
+0.05(+1.09%)
Feb 13, 2024
4.645
4.735
4.476
4.576
36,463,536
-0.25(-5.17%)
Feb 12, 2024
4.923
5.456
4.805
4.825
72,382,184
-0.01(-0.20%)
Feb 09, 2024
4.144
4.835
3.966
4.835
85,276,336
+0.70(+16.94%)
Feb 08, 2024
4.243
4.568
3.996
4.134
63,621,332
-0.29(-6.47%)
Feb 07, 2024
4.193
4.539
3.552
4.420
175,520,144
+0.28(+6.67%)
Feb 06, 2024
5.397
5.427
3.907
4.144
149,086,000
-1.18(-22.22%)
Feb 05, 2024
5.900
5.900
5.318
5.328
55,904,372
-0.63(-10.60%)
Feb 02, 2024
5.575
6.157
5.506
5.960
61,309,676
+0.29(+5.04%)
Feb 01, 2024
6.463
6.473
5.437
5.673
127,472,552
-0.71(-11.13%)
Jan 31, 2024
5.881
7.084
5.506
6.384
130,409,576
-3.86(-37.67%)
Jan 30, 2024
10.30
10.37
10.23
10.24
10,912,385
-0.06(-0.57%)
Jan 29, 2024
10.25
10.38
10.16
10.30
9,139,427
+0.02(+0.19%)
Jan 26, 2024
10.06
10.31
10.06
10.28
8,855,885
+0.21(+2.06%)
Jan 25, 2024
10.26
10.30
9.931
10.07
8,900,106
-0.10(-0.97%)
Jan 24, 2024
10.19
10.31
10.09
10.17
4,871,619
+0.06(+0.59%)
Jan 23, 2024
10.01
10.23
10.00
10.11
6,596,148
+0.08(+0.79%)
Jan 22, 2024
9.886
10.06
9.867
10.03
8,048,102
+0.20(+2.01%)
Jan 19, 2024
9.669
9.847
9.610
9.837
7,174,196
+0.14(+1.42%)
Jan 18, 2024
9.719
9.827
9.613
9.699
5,669,534
+0.04(+0.41%)
Jan 17, 2024
9.571
9.738
9.531
9.660
6,502,081
-0.03(-0.31%)
Jan 16, 2024
9.768
9.837
9.664
9.689
6,976,937
-0.18(-1.80%)
Jan 12, 2024
10.06
10.16
9.817
9.867
6,105,089
-0.15(-1.48%)
Jan 11, 2024
10.31
10.35
9.946
10.01
9,137,013
-0.38(-3.61%)
Jan 10, 2024
10.35
10.41
10.24
10.39
5,109,814
+0.07(+0.67%)
Jan 09, 2024
10.31
10.48
10.29
10.32
5,847,332
-0.13(-1.23%)
Jan 08, 2024
10.19
10.46
10.15
10.45
6,409,354
+0.13(+1.24%)
Jan 05, 2024
10.07
10.48
10.03
10.32
9,983,457
+0.24(+2.35%)
Jan 04, 2024
10.05
10.19
9.995
10.08
6,662,201
-0.01(-0.10%)
Jan 03, 2024
10.16
10.25
10.02
10.09
9,820,437
-0.18(-1.73%)
Jan 02, 2024
10.06
10.46
9.975
10.27
9,387,041
+0.18(+1.76%)
Dec 29, 2023
10.24
10.28
10.08
10.09
5,354,148
-0.19(-1.82%)
Dec 28, 2023
10.05
10.28
10.05
10.28
5,272,365
+0.20(+1.96%)
Dec 27, 2023
10.20
10.20
10.02
10.08
5,644,500
-0.08(-0.78%)
Dec 26, 2023
9.965
10.22
9.936
10.16
6,638,843
+0.22(+2.18%)
Dec 22, 2023
9.965
10.06
9.877
9.946
9,776,372
+0.02(+0.20%)
Dec 21, 2023
10.10
10.12
9.827
9.926
13,967,698
-0.10(-0.98%)
Dec 20, 2023
10.37
10.51
10.01
10.02
11,040,050
-0.39(-3.79%)
Dec 19, 2023
10.40
10.50
10.33
10.42
10,664,731
+0.02(+0.19%)
Dec 18, 2023
10.66
10.71
10.32
10.40
12,863,748
-0.41(-3.83%)
Dec 15, 2023
11.15
11.17
10.76
10.81
29,847,076
-0.36(-3.18%)
Dec 14, 2023
10.85
11.34
10.85
11.17
22,221,832
+0.72(+6.89%)
Dec 13, 2023
9.758
10.48
9.719
10.45
17,503,568
+0.71(+7.30%)
Dec 12, 2023
9.709
9.916
9.604
9.738
9,379,779
-0.02(-0.20%)
Dec 11, 2023
9.571
9.867
9.512
9.758
9,598,909
+0.15(+1.54%)
Dec 08, 2023
9.660
9.778
9.497
9.610
11,261,394
-0.08(-0.81%)
Dec 07, 2023
9.551
9.699
9.492
9.689
4,428,761
+0.22(+2.29%)
Dec 06, 2023
9.620
9.788
9.442
9.472
6,862,052
-0.05(-0.52%)
Dec 05, 2023
9.610
9.630
9.462
9.521
5,699,272
-0.18(-1.83%)
Dec 04, 2023
9.679
9.832
9.625
9.699
6,659,623
-0.09(-0.91%)
Dec 01, 2023
9.255
9.817
9.206
9.788
8,953,829
+0.50(+5.42%)
Nov 30, 2023
9.452
9.526
9.255
9.285
8,483,850
-0.16(-1.67%)
Nov 29, 2023
9.196
9.561
9.176
9.442
10,022,117
+0.33(+3.57%)
Nov 28, 2023
9.048
9.127
8.900
9.117
8,210,026
+0.04(+0.43%)
Nov 27, 2023
8.979
9.107
8.939
9.077
5,342,751
+0.03(+0.33%)
Nov 24, 2023
9.028
9.068
8.969
9.048
1,734,754
+0.04(+0.44%)
Nov 22, 2023
9.008
9.072
8.920
9.008
6,237,688
+0.06(+0.66%)
Nov 21, 2023
9.087
9.137
8.900
8.949
6,183,623
-0.23(-2.47%)
Nov 20, 2023
9.127
9.225
9.077
9.176
5,902,723
+0.02(+0.22%)
Nov 17, 2023
9.008
9.176
8.949
9.156
6,812,522
+0.21(+2.32%)
Nov 16, 2023
9.196
9.314
8.900
8.949
11,232,148
-0.27(-2.89%)
Nov 15, 2023
8.998
9.418
8.969
9.216
11,648,567
+0.24(+2.64%)
Nov 14, 2023
8.890
9.146
8.786
8.979
13,685,832
+0.05(+0.55%)
Nov 13, 2023
9.068
9.142
8.831
8.929
10,983,918
-0.25(-2.69%)
Nov 10, 2023
9.146
9.186
8.920
9.176
8,899,745
+0.13(+1.42%)
Nov 09, 2023
9.364
9.413
9.018
9.048
7,761,745
-0.32(-3.37%)
Nov 08, 2023
9.531
9.531
9.304
9.364
6,912,442
-0.13(-1.35%)
Nov 07, 2023
9.521
9.561
9.438
9.492
7,834,702
-0.06(-0.62%)
Nov 06, 2023
9.620
9.658
9.487
9.551
10,524,413
-0.02(-0.21%)
Nov 03, 2023
9.768
9.926
9.541
9.571
12,568,362
-0.02(-0.21%)
Nov 02, 2023
9.300
9.590
9.300
9.590
11,430,638
+0.39(+4.22%)
Nov 01, 2023
9.193
9.232
8.994
9.203
12,066,352
+0.01(+0.11%)
Oct 31, 2023
9.309
9.377
9.154
9.193
11,170,670
-0.09(-0.94%)
Oct 30, 2023
9.086
9.377
8.844
9.280
14,054,531
+0.29(+3.24%)
Oct 27, 2023
9.426
9.661
8.849
8.989
19,887,532
-0.58(-6.08%)
Oct 26, 2023
9.862
9.949
9.246
9.571
21,428,598
-0.22(-2.28%)
Oct 25, 2023
9.843
9.949
9.726
9.794
12,352,485
-0.20(-2.04%)
Oct 24, 2023
9.833
10.06
9.828
9.998
11,303,987
+0.20(+2.08%)
Oct 23, 2023
9.717
9.915
9.707
9.794
10,994,622
+0.00(+0.00%)
Oct 20, 2023
10.09
10.11
9.775
9.794
11,691,899
-0.36(-3.53%)
Oct 19, 2023
10.15
10.43
10.10
10.15
8,733,745
+0.00(+0.00%)
Oct 18, 2023
10.39
10.40
10.13
10.15
7,384,699
-0.38(-3.59%)
Oct 17, 2023
10.35
10.65
10.34
10.53
9,946,503
+0.12(+1.12%)
Oct 16, 2023
10.31
10.41
10.25
10.41
5,679,503
+0.23(+2.29%)
Oct 13, 2023
10.39
10.42
10.18
10.18
7,346,973
-0.12(-1.13%)
Oct 12, 2023
10.60
10.61
10.23
10.30
6,818,254
-0.29(-2.75%)
Oct 11, 2023
10.59
10.70
10.44
10.59
6,460,800
-0.02(-0.18%)
Oct 10, 2023
10.63
10.77
10.46
10.61
10,073,868
+0.01(+0.09%)
Oct 09, 2023
10.61
10.71
10.49
10.60
5,424,366
-0.02(-0.18%)
Oct 06, 2023
10.65
10.88
10.47
10.62
8,931,557
-0.20(-1.88%)
Oct 05, 2023
10.51
10.84
10.50
10.82
13,481,683
+0.25(+2.39%)
Oct 04, 2023
10.42
10.58
10.31
10.57
8,771,000
+0.15(+1.40%)
Oct 03, 2023
10.64
10.67
10.31
10.42
12,919,753
-0.27(-2.54%)
Oct 02, 2023
10.98
11.03
10.42
10.70
14,220,492
-0.30(-2.73%)
Sep 29, 2023
10.88
11.15
10.84
11.00
7,637,733
+0.06(+0.53%)
Sep 28, 2023
11.01
11.06
10.86
10.94
8,604,827
-0.07(-0.62%)
Sep 27, 2023
10.97
11.05
10.83
11.01
7,204,125
+0.09(+0.80%)
Sep 26, 2023
10.86
11.29
10.78
10.92
14,082,452
-0.01(-0.09%)
Sep 25, 2023
10.67
10.93
10.86
10.93
7,453,771
+0.14(+1.26%)
Sep 22, 2023
10.80
10.89
10.77
10.79
8,180,664
+0.04(+0.36%)
Sep 21, 2023
10.89
11.05
10.75
10.75
8,634,597
-0.22(-2.03%)
Sep 20, 2023
11.33
11.33
10.98
10.98
7,218,366
-0.26(-2.33%)
Sep 19, 2023
11.21
11.26
11.12
11.24
6,732,832
+0.07(+0.61%)
Sep 18, 2023
11.29
11.31
11.16
11.17
6,174,318
-0.16(-1.45%)
Sep 15, 2023
11.37
11.43
11.19
11.34
18,936,440
-0.18(-1.60%)
Sep 14, 2023
11.46
11.58
11.41
11.52
6,148,463
+0.19(+1.71%)
Sep 13, 2023
11.65
11.66
11.23
11.33
7,639,205
-0.26(-2.26%)
Sep 12, 2023
11.63
11.81
11.55
11.59
5,886,834
-0.01(-0.08%)
Sep 11, 2023
11.64
11.80
11.54
11.60
5,106,178
+0.08(+0.67%)
Sep 08, 2023
11.44
11.62
11.36
11.52
7,167,621
+0.13(+1.11%)
Sep 07, 2023
11.37
11.51
11.35
11.39
7,921,502
-0.11(-0.93%)
Sep 06, 2023
11.63
11.75
11.42
11.50
5,672,631
-0.15(-1.25%)
Sep 05, 2023
11.81
11.84
11.54
11.65
9,219,493
-0.30(-2.52%)
Sep 01, 2023
11.98
12.09
11.91
11.95
6,540,085
+0.04(+0.33%)
Aug 31, 2023
11.59
11.95
11.58
11.91
12,044,374
+0.32(+2.76%)
Aug 30, 2023
11.56
11.68
11.55
11.59
6,435,652
+0.00(+0.00%)
Aug 29, 2023
11.63
11.72
11.53
11.59
5,051,496
-0.02(-0.17%)
Aug 28, 2023
11.56
11.73
11.50
11.61
4,945,327
+0.14(+1.18%)
Aug 25, 2023
11.59
11.76
11.32
11.47
6,179,964
-0.07(-0.59%)
Aug 24, 2023
11.55
11.78
11.53
11.54
5,137,533
-0.03(-0.25%)
Aug 23, 2023
11.37
11.59
11.29
11.57
5,607,869
+0.18(+1.62%)
Aug 22, 2023
11.64
11.72
11.37
11.38
8,621,658
-0.25(-2.17%)
Aug 21, 2023
11.49
11.66
11.42
11.64
8,735,467
+0.22(+1.95%)
Aug 18, 2023
11.32
11.52
11.29
11.41
7,020,791
-0.03(-0.25%)
Aug 17, 2023
11.73
11.84
11.37
11.44
10,119,269
-0.18(-1.59%)
Aug 16, 2023
11.69
11.77
11.62
11.63
11,841,311
-0.07(-0.58%)
Aug 15, 2023
11.98
12.03
11.69
11.69
13,429,769
-0.48(-3.90%)
Aug 14, 2023
12.23
12.33
12.13
12.17
7,767,038
-0.17(-1.41%)
Aug 11, 2023
12.47
12.54
12.33
12.34
7,942,950
-0.19(-1.55%)
Aug 10, 2023
12.75
12.78
12.49
12.54
8,820,040
-0.06(-0.46%)
Aug 09, 2023
12.78
12.87
12.59
12.60
8,393,788
-0.27(-2.11%)
Aug 08, 2023
12.70
12.92
12.61
12.87
9,896,342
-0.17(-1.34%)
Aug 07, 2023
13.11
13.14
12.96
13.04
5,736,127
+0.01(+0.07%)
Aug 04, 2023
13.00
13.20
12.83
13.03
7,335,120
+0.01(+0.07%)
Aug 03, 2023
12.81
13.06
12.63
13.02
7,466,565
+0.14(+1.11%)
Aug 02, 2023
12.95
12.98
12.76
12.88
7,244,041
-0.15(-1.18%)
Aug 01, 2023
13.16
13.16
12.92
13.03
9,789,219
-0.25(-1.87%)
Jul 31, 2023
13.20
13.44
13.14
13.28
12,195,436
+0.20(+1.54%)
Jul 28, 2023
13.04
13.62
12.87
13.08
16,805,686
+0.62(+5.00%)
Jul 27, 2023
12.98
13.10
12.33
12.46
26,479,624
+0.60(+5.09%)
Jul 26, 2023
11.71
12.01
11.71
11.86
13,566,943
+0.27(+2.31%)
Jul 25, 2023
11.71
11.77
11.53
11.59
8,763,167
-0.13(-1.14%)
Jul 24, 2023
11.59
11.82
11.53
11.72
9,080,493
+0.16(+1.41%)
Jul 21, 2023
11.70
11.73
11.55
11.56
7,015,160
-0.09(-0.74%)
Jul 20, 2023
11.53
11.64
11.41
11.64
7,450,994
+0.04(+0.33%)
Jul 19, 2023
11.45
11.65
11.39
11.61
9,604,999
+0.16(+1.42%)
Jul 18, 2023
11.31
11.49
11.28
11.44
7,082,384
+0.14(+1.27%)
Jul 17, 2023
10.97
11.34
10.95
11.30
7,356,339
+0.24(+2.16%)
Jul 14, 2023
11.27
11.28
10.91
11.06
10,679,354
-0.07(-0.60%)
Jul 13, 2023
11.27
11.29
11.07
11.13
7,485,079
-0.09(-0.77%)
Jul 12, 2023
11.28
11.43
11.18
11.21
10,294,268
+0.07(+0.60%)
Jul 11, 2023
11.00
11.18
10.92
11.15
9,532,948
+0.18(+1.66%)
Jul 10, 2023
10.86
10.96
10.80
10.96
8,500,463
+0.09(+0.79%)
Jul 07, 2023
10.79
10.97
10.79
10.88
8,654,275
+0.12(+1.16%)
Jul 06, 2023
10.58
10.77
10.45
10.75
6,742,081
+0.02(+0.18%)
Jul 05, 2023
10.80
10.94
10.72
10.73
6,702,922
-0.17(-1.58%)
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.