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:
BRDS
)
0.9000
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 22, 2023
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 30, 2023
2.190
2.230
2.000
2.020
240,726
-0.13(-6.05%)
Jun 29, 2023
2.150
2.230
2.140
2.150
40,028
+0.00(+0.00%)
Jun 28, 2023
2.150
2.190
2.120
2.150
39,855
+0.00(+0.00%)
Jun 27, 2023
2.050
2.250
2.000
2.150
201,754
+0.15(+7.50%)
Jun 26, 2023
2.150
2.165
1.971
2.000
122,848
-0.14(-6.54%)
Jun 23, 2023
2.130
2.400
2.080
2.140
906,785
-0.06(-2.73%)
Jun 22, 2023
2.120
2.220
2.070
2.200
60,832
+0.06(+2.80%)
Jun 21, 2023
2.020
2.140
1.980
2.140
135,387
+0.08(+3.88%)
Jun 20, 2023
2.160
2.160
2.000
2.060
129,983
-0.10(-4.63%)
Jun 16, 2023
2.330
2.340
2.090
2.160
158,403
-0.16(-6.90%)
Jun 15, 2023
2.290
2.440
2.240
2.320
187,054
+0.00(+0.00%)
Jun 14, 2023
2.450
2.470
2.250
2.320
103,269
-0.12(-4.92%)
Jun 13, 2023
2.300
2.480
2.290
2.440
107,833
+0.12(+5.17%)
Jun 12, 2023
2.210
2.330
2.130
2.320
120,215
+0.12(+5.45%)
Jun 09, 2023
2.300
2.360
2.150
2.200
185,889
-0.08(-3.51%)
Jun 08, 2023
2.230
2.310
2.190
2.280
108,046
+0.04(+1.79%)
Jun 07, 2023
2.150
2.310
2.150
2.240
161,130
+0.08(+3.70%)
Jun 06, 2023
1.980
2.225
1.980
2.160
193,732
+0.16(+8.00%)
Jun 05, 2023
2.280
2.320
1.980
2.000
344,085
-0.34(-14.53%)
Jun 02, 2023
2.350
2.520
2.220
2.340
377,348
+0.04(+1.74%)
Jun 01, 2023
2.030
2.360
1.970
2.300
390,138
+0.27(+13.30%)
May 31, 2023
2.120
2.140
1.890
2.030
237,144
-0.11(-5.14%)
May 30, 2023
2.140
2.220
2.110
2.140
203,747
+0.02(+0.94%)
May 26, 2023
2.360
2.388
2.110
2.120
408,299
-0.22(-9.40%)
May 25, 2023
2.510
2.620
2.340
2.340
362,640
-0.19(-7.51%)
May 24, 2023
2.700
2.720
2.439
2.530
500,196
-0.19(-6.99%)
May 23, 2023
2.590
2.930
2.521
2.720
916,926
+0.19(+7.51%)
May 22, 2023
2.370
2.670
2.330
2.530
906,428
+0.13(+5.42%)
May 19, 2023
2.680
3.040
2.350
2.400
2,063,428
-0.40(-14.29%)
May 18, 2023
2.848
2.862
2.752
2.800
250,881
-0.01(-0.44%)
May 17, 2023
2.885
2.885
2.705
2.812
258,870
-0.13(-4.34%)
May 16, 2023
3.125
3.125
2.775
2.940
362,374
+0.18(+6.52%)
May 15, 2023
2.990
2.990
2.672
2.760
452,914
+0.00(+0.09%)
May 12, 2023
3.000
3.172
2.750
2.757
238,227
-0.26(-8.62%)
May 11, 2023
3.027
3.422
3.000
3.018
328,539
-0.69(-18.72%)
May 10, 2023
3.458
3.850
3.342
3.712
313,907
+0.25(+7.07%)
May 09, 2023
3.250
3.495
3.100
3.467
186,226
+0.25(+7.77%)
May 08, 2023
3.368
3.375
3.175
3.217
79,807
-0.03(-0.77%)
May 05, 2023
3.375
3.377
3.123
3.243
156,563
+0.13(+4.26%)
May 04, 2023
3.288
3.375
3.100
3.110
166,023
-0.17(-5.18%)
May 03, 2023
3.470
3.538
3.275
3.280
138,991
-0.10(-2.81%)
May 02, 2023
3.757
3.825
3.342
3.375
149,548
-0.44(-11.59%)
May 01, 2023
3.250
3.873
3.205
3.817
218,930
+0.43(+12.78%)
Apr 28, 2023
3.480
3.493
3.250
3.385
144,291
-0.16(-4.45%)
Apr 27, 2023
3.385
3.600
3.325
3.542
191,802
+0.12(+3.66%)
Apr 26, 2023
3.252
3.558
3.248
3.417
297,468
-0.21(-5.72%)
Apr 25, 2023
3.800
3.860
3.500
3.625
224,992
-0.23(-6.09%)
Apr 24, 2023
3.600
3.958
3.500
3.860
260,812
+0.19(+5.32%)
Apr 21, 2023
3.625
3.835
3.625
3.665
222,549
-0.15(-3.81%)
Apr 20, 2023
4.150
4.175
3.750
3.810
464,958
-0.42(-9.98%)
Apr 19, 2023
4.593
4.625
4.150
4.232
265,902
-0.37(-8.04%)
Apr 18, 2023
4.265
4.620
4.250
4.603
354,435
+0.24(+5.56%)
Apr 17, 2023
4.317
4.400
4.120
4.360
323,723
-0.12(-2.62%)
Apr 14, 2023
4.612
4.950
4.375
4.478
457,605
-0.03(-0.61%)
Apr 13, 2023
4.503
4.572
4.050
4.505
494,846
-0.11(-2.28%)
Apr 12, 2023
4.500
4.750
4.388
4.610
401,219
-0.09(-2.02%)
Apr 11, 2023
4.875
4.987
4.548
4.705
642,979
-0.41(-8.02%)
Apr 10, 2023
5.875
5.875
5.000
5.115
803,478
-0.86(-14.39%)
Apr 06, 2023
5.435
6.022
5.192
5.975
731,381
+0.25(+4.41%)
Apr 05, 2023
5.662
6.150
5.000
5.723
957,018
+0.20(+3.67%)
Apr 04, 2023
6.442
6.442
5.035
5.520
1,232,625
-0.99(-15.17%)
Apr 03, 2023
6.750
7.287
6.082
6.508
1,418,355
-0.49(-7.00%)
Mar 31, 2023
6.125
8.010
5.700
6.997
4,103,123
+0.65(+10.28%)
Mar 30, 2023
6.197
6.622
5.250
6.345
2,382,329
+0.15(+2.38%)
Mar 29, 2023
5.680
7.500
5.185
6.197
8,436,822
+1.35(+27.92%)
Mar 28, 2023
5.003
5.192
3.850
4.845
7,217,246
+1.44(+42.19%)
Mar 27, 2023
3.650
3.725
3.188
3.408
867,713
-0.34(-9.01%)
Mar 24, 2023
4.700
5.195
3.590
3.745
4,468,934
+0.20(+5.64%)
Mar 23, 2023
3.292
3.700
3.065
3.545
748,909
+0.53(+17.68%)
Mar 22, 2023
3.375
3.413
2.975
3.013
376,570
-0.24(-7.38%)
Mar 21, 2023
3.120
3.460
3.000
3.252
658,294
+0.49(+17.84%)
Mar 20, 2023
3.000
3.210
2.655
2.760
321,612
-0.24(-8.00%)
Mar 17, 2023
3.355
3.450
3.000
3.000
371,373
-0.50(-14.22%)
Mar 16, 2023
3.580
3.800
3.475
3.498
105,156
-0.06(-1.69%)
Mar 15, 2023
3.458
3.732
3.250
3.558
118,442
+0.11(+3.12%)
Mar 14, 2023
3.750
3.708
3.440
3.450
126,835
-0.05(-1.36%)
Mar 13, 2023
3.775
3.850
3.377
3.498
211,058
-0.32(-8.32%)
Mar 10, 2023
5.263
5.500
3.590
3.815
566,018
-0.69(-15.22%)
Mar 09, 2023
4.750
4.985
4.500
4.500
77,338
-0.22(-4.71%)
Mar 08, 2023
4.810
4.987
4.652
4.723
29,617
-0.19(-3.92%)
Mar 07, 2023
5.030
5.128
4.750
4.915
33,655
-0.05(-1.11%)
Mar 06, 2023
4.848
5.175
4.525
4.970
66,090
+0.31(+6.60%)
Mar 03, 2023
4.647
4.825
4.378
4.662
48,133
-0.16(-3.37%)
Mar 02, 2023
4.755
4.947
4.500
4.825
40,870
+0.03(+0.68%)
Mar 01, 2023
5.250
5.195
4.750
4.793
26,167
-0.26(-5.19%)
Feb 28, 2023
5.000
5.500
5.000
5.055
46,787
+0.16(+3.27%)
Feb 27, 2023
4.750
5.225
4.550
4.895
64,485
+0.29(+6.41%)
Feb 24, 2023
4.825
4.857
4.500
4.600
36,315
-0.18(-3.66%)
Feb 23, 2023
5.147
5.147
4.580
4.775
35,375
-0.17(-3.54%)
Feb 22, 2023
5.000
5.245
4.808
4.950
26,537
-0.08(-1.49%)
Feb 21, 2023
5.315
5.405
5.005
5.025
37,157
-0.39(-7.20%)
Feb 17, 2023
5.345
5.500
5.175
5.415
51,117
+0.15(+2.80%)
Feb 16, 2023
5.625
5.625
5.107
5.268
34,534
+0.10(+1.98%)
Feb 15, 2023
5.173
5.250
4.775
5.165
57,183
+0.26(+5.41%)
Feb 14, 2023
5.000
5.500
4.848
4.900
60,233
-0.26(-5.08%)
Feb 13, 2023
4.850
5.250
4.785
5.162
51,445
+0.19(+3.93%)
Feb 10, 2023
5.370
5.435
4.780
4.968
74,282
-0.31(-5.92%)
Feb 09, 2023
5.935
5.982
5.277
5.280
65,459
-0.36(-6.38%)
Feb 08, 2023
6.250
6.275
5.500
5.640
121,199
-0.55(-8.92%)
Feb 07, 2023
6.782
6.782
5.933
6.192
85,514
-0.47(-7.09%)
Feb 06, 2023
6.250
7.402
6.300
6.665
228,001
+0.37(+5.79%)
Feb 03, 2023
6.497
6.630
6.125
6.300
102,496
+0.32(+5.31%)
Feb 02, 2023
6.442
7.000
5.982
5.982
138,824
-0.19(-3.12%)
Feb 01, 2023
5.777
6.250
5.725
6.175
85,488
+0.31(+5.29%)
Jan 31, 2023
5.750
5.925
5.463
5.865
89,450
+0.11(+1.82%)
Jan 30, 2023
6.027
6.027
5.750
5.760
26,472
-0.12(-2.00%)
Jan 27, 2023
6.250
6.250
5.575
5.878
37,426
+0.08(+1.42%)
Jan 26, 2023
5.965
6.250
5.750
5.795
44,672
-0.30(-4.92%)
Jan 25, 2023
6.250
6.360
5.875
6.095
28,946
-0.16(-2.52%)
Jan 24, 2023
6.650
6.650
6.250
6.253
43,671
-0.17(-2.65%)
Jan 23, 2023
6.320
6.510
6.125
6.423
37,779
+0.09(+1.46%)
Jan 20, 2023
6.770
7.000
6.275
6.330
41,558
-0.04(-0.67%)
Jan 19, 2023
6.518
6.747
6.250
6.372
31,630
+0.10(+1.63%)
Jan 18, 2023
6.713
7.497
6.250
6.270
88,500
-0.27(-4.06%)
Jan 17, 2023
6.500
6.750
5.875
6.535
57,374
-0.14(-2.13%)
Jan 13, 2023
6.825
6.970
6.353
6.678
81,981
-0.02(-0.34%)
Jan 12, 2023
6.197
7.060
6.050
6.700
120,337
+0.50(+8.15%)
Jan 11, 2023
6.000
6.255
6.000
6.195
72,936
+0.36(+6.12%)
Jan 10, 2023
5.593
5.850
5.277
5.838
48,247
+0.28(+4.94%)
Jan 09, 2023
6.000
6.200
5.505
5.562
77,498
-0.13(-2.28%)
Jan 06, 2023
5.545
6.175
5.500
5.692
81,648
+0.09(+1.70%)
Jan 05, 2023
5.750
5.938
5.500
5.598
75,544
-0.66(-10.58%)
Jan 04, 2023
5.232
7.500
4.543
6.260
434,937
+1.18(+23.35%)
Jan 03, 2023
4.500
5.100
4.445
5.075
242,856
+0.57(+12.65%)
Dec 30, 2022
4.375
4.562
4.255
4.505
84,451
+0.17(+3.80%)
Dec 29, 2022
4.000
4.397
3.893
4.340
122,038
+0.48(+12.44%)
Dec 28, 2022
3.533
3.985
3.500
3.860
71,493
+0.10(+2.66%)
Dec 27, 2022
3.500
4.000
3.525
3.760
120,932
+0.02(+0.60%)
Dec 23, 2022
3.750
4.000
3.500
3.737
174,923
-0.06(-1.45%)
Dec 22, 2022
3.987
4.155
3.750
3.792
121,668
-0.34(-8.28%)
Dec 21, 2022
4.025
4.225
3.877
4.135
54,852
+0.13(+3.37%)
Dec 20, 2022
4.500
4.867
3.750
4.000
309,786
-0.45(-10.01%)
Dec 19, 2022
4.558
4.635
4.300
4.445
78,664
+0.70(+18.53%)
Dec 16, 2022
4.787
4.987
3.750
3.750
137,081
-1.15(-23.47%)
Dec 15, 2022
5.000
5.247
4.862
4.900
28,869
-0.25(-4.81%)
Dec 14, 2022
5.000
5.465
4.750
5.147
58,220
-0.12(-2.37%)
Dec 13, 2022
5.000
5.350
5.000
5.272
28,092
+0.22(+4.35%)
Dec 12, 2022
4.838
5.250
4.593
5.053
41,758
-0.10(-2.04%)
Dec 09, 2022
5.000
5.375
4.878
5.157
47,130
+0.34(+7.11%)
Dec 08, 2022
4.500
5.060
4.500
4.815
67,798
+0.11(+2.39%)
Dec 07, 2022
4.750
4.987
4.700
4.702
51,020
-0.09(-1.88%)
Dec 06, 2022
5.435
5.612
4.638
4.793
171,887
-0.51(-9.62%)
Dec 05, 2022
5.750
5.897
5.253
5.303
91,704
-0.60(-10.13%)
Dec 02, 2022
5.500
6.150
5.500
5.900
81,000
+0.23(+3.96%)
Dec 01, 2022
6.000
6.120
5.543
5.675
35,626
-0.11(-1.82%)
Nov 30, 2022
5.803
6.197
5.500
5.780
104,964
-0.34(-5.52%)
Nov 29, 2022
5.968
6.200
5.822
6.117
48,426
+0.11(+1.92%)
Nov 28, 2022
6.250
6.250
5.805
6.003
38,287
-0.22(-3.54%)
Nov 25, 2022
5.720
6.495
5.720
6.223
46,669
+0.41(+7.05%)
Nov 23, 2022
5.553
5.992
5.513
5.812
62,242
+0.00(+0.00%)
Nov 22, 2022
5.500
5.875
5.500
5.812
176,501
+0.31(+5.63%)
Nov 21, 2022
5.500
6.750
5.500
5.503
357,584
+0.40(+7.73%)
Nov 18, 2022
6.500
6.530
5.000
5.107
165,090
-0.84(-14.12%)
Nov 17, 2022
6.990
7.353
5.843
5.947
208,810
-1.19(-16.61%)
Nov 16, 2022
7.202
7.750
7.128
7.133
136,298
-0.21(-2.93%)
Nov 15, 2022
8.498
8.498
7.000
7.348
335,768
-1.75(-19.21%)
Nov 14, 2022
9.750
10.50
8.570
9.095
141,729
-1.72(-15.90%)
Nov 11, 2022
10.30
11.07
10.00
10.81
34,877
+0.65(+6.45%)
Nov 10, 2022
10.00
10.40
9.500
10.16
42,315
+1.07(+11.77%)
Nov 09, 2022
10.00
10.25
9.018
9.090
33,994
-1.02(-10.04%)
Nov 08, 2022
10.25
10.50
10.00
10.11
14,077
-0.22(-2.13%)
Nov 07, 2022
10.50
10.51
10.00
10.32
22,590
+0.06(+0.56%)
Nov 04, 2022
10.25
10.94
10.12
10.27
24,840
+0.33(+3.29%)
Nov 03, 2022
10.00
10.49
9.750
9.940
19,489
-0.40(-3.89%)
Nov 02, 2022
11.49
10.34
26,552
-0.78(-7.03%)
Nov 01, 2022
10.80
11.50
10.52
11.12
56,203
+0.27(+2.49%)
Oct 31, 2022
10.29
11.00
10.10
10.86
42,047
+0.77(+7.64%)
Oct 28, 2022
9.938
10.28
9.500
10.09
35,928
+0.31(+3.20%)
Oct 27, 2022
9.250
9.925
9.250
9.773
28,997
+0.27(+2.87%)
Oct 26, 2022
9.312
9.750
9.238
9.500
43,823
+0.20(+2.10%)
Oct 25, 2022
8.500
9.500
8.500
9.305
62,916
+0.46(+5.20%)
Oct 24, 2022
8.438
9.000
8.125
8.845
46,453
+0.10(+1.09%)
Oct 21, 2022
8.922
8.922
8.325
8.750
44,322
+0.06(+0.72%)
Oct 20, 2022
8.505
9.062
8.500
8.688
44,318
-0.12(-1.31%)
Oct 19, 2022
8.625
9.250
8.537
8.803
64,763
-0.44(-4.76%)
Oct 18, 2022
9.000
9.500
9.025
9.242
64,144
+0.09(+1.01%)
Oct 17, 2022
8.750
9.482
8.750
9.150
36,771
+0.29(+3.30%)
Oct 14, 2022
9.000
9.370
8.750
8.857
33,524
-0.39(-4.27%)
Oct 13, 2022
8.500
9.447
8.500
9.252
63,197
+0.18(+2.01%)
Oct 12, 2022
8.750
9.498
8.750
9.070
62,400
-0.01(-0.11%)
Oct 11, 2022
8.750
9.435
8.758
9.080
85,831
-0.11(-1.17%)
Oct 10, 2022
9.450
9.925
8.500
9.188
114,077
-0.65(-6.63%)
Oct 07, 2022
9.450
9.998
9.082
9.840
80,816
-0.05(-0.48%)
Oct 06, 2022
9.688
10.38
9.390
9.887
63,134
+0.14(+1.41%)
Oct 05, 2022
10.00
9.998
9.287
9.750
36,848
-0.17(-1.69%)
Oct 04, 2022
9.280
10.15
9.275
9.918
95,631
+0.83(+9.07%)
Oct 03, 2022
8.800
9.250
8.752
9.092
85,534
+0.27(+3.06%)
Sep 30, 2022
8.500
9.283
8.500
8.822
72,098
-0.05(-0.54%)
Sep 29, 2022
8.250
8.990
8.107
8.870
78,309
+0.32(+3.74%)
Sep 28, 2022
7.800
8.752
7.700
8.550
123,827
+0.70(+8.85%)
Sep 27, 2022
7.747
8.375
7.747
7.855
79,474
+0.22(+2.92%)
Sep 26, 2022
7.673
7.975
7.625
7.633
99,060
-0.25(-3.20%)
Sep 23, 2022
8.620
8.688
7.765
7.885
157,203
-0.87(-9.91%)
Sep 22, 2022
9.867
9.950
8.750
8.752
185,782
-1.25(-12.50%)
Sep 21, 2022
9.730
10.09
9.250
10.00
100,764
+0.12(+1.24%)
Sep 20, 2022
10.47
10.62
9.352
9.880
188,062
-0.60(-5.75%)
Sep 19, 2022
10.30
10.62
10.00
10.48
152,168
-0.02(-0.17%)
Sep 16, 2022
10.84
11.10
10.15
10.50
204,414
-0.63(-5.64%)
Sep 15, 2022
11.08
11.74
10.97
11.13
127,790
-0.33(-2.86%)
Sep 14, 2022
11.37
11.50
10.80
11.46
122,967
-0.06(-0.50%)
Sep 13, 2022
11.25
11.91
11.26
11.51
105,307
-0.43(-3.58%)
Sep 12, 2022
12.25
12.25
11.75
11.94
74,159
+0.15(+1.25%)
Sep 09, 2022
11.88
12.00
11.39
11.79
145,768
-0.08(-0.72%)
Sep 08, 2022
12.25
12.75
11.75
11.88
268,810
-0.06(-0.48%)
Sep 07, 2022
11.45
12.87
11.45
11.94
281,527
+0.61(+5.41%)
Sep 06, 2022
11.00
11.50
10.05
11.32
252,778
+0.82(+7.83%)
Sep 02, 2022
10.50
10.86
10.25
10.50
86,892
+0.30(+2.92%)
Sep 01, 2022
10.50
10.87
10.03
10.20
154,591
-0.42(-3.95%)
Aug 31, 2022
10.95
11.43
10.62
10.62
90,251
-0.13(-1.23%)
Aug 30, 2022
11.75
11.75
10.75
10.76
125,773
-0.85(-7.34%)
Aug 29, 2022
11.45
12.00
11.28
11.61
76,542
+0.16(+1.38%)
Aug 26, 2022
12.00
12.25
11.25
11.45
137,707
-0.58(-4.82%)
Aug 25, 2022
11.71
12.61
11.53
12.03
181,444
+0.24(+2.06%)
Aug 24, 2022
13.00
14.00
11.50
11.79
742,419
+1.00(+9.32%)
Aug 23, 2022
10.50
11.06
10.50
10.78
369,233
+0.21(+1.96%)
Aug 22, 2022
11.00
11.50
10.50
10.57
105,458
-0.53(-4.79%)
Aug 19, 2022
12.12
12.12
11.00
11.11
132,171
-0.67(-5.65%)
Aug 18, 2022
12.50
12.50
11.75
11.77
146,400
-0.50(-4.05%)
Aug 17, 2022
12.75
13.03
12.25
12.27
187,375
-0.22(-1.80%)
Aug 16, 2022
14.75
15.12
12.47
12.49
398,967
-3.81(-23.34%)
Aug 15, 2022
16.00
17.00
14.54
16.30
240,167
+0.59(+3.72%)
Aug 12, 2022
14.50
18.75
13.33
15.71
294,458
+2.30(+17.12%)
Aug 11, 2022
14.70
14.96
12.50
13.42
100,764
-0.33(-2.42%)
Aug 10, 2022
15.50
15.74
13.55
13.75
97,943
-1.25(-8.35%)
Aug 09, 2022
17.25
20.00
14.50
15.00
166,271
-1.80(-10.73%)
Aug 08, 2022
17.00
17.21
15.51
16.80
78,182
+1.29(+8.35%)
Aug 05, 2022
13.75
15.75
13.75
15.51
39,722
+0.46(+3.09%)
Aug 04, 2022
16.97
17.12
14.51
15.04
56,274
-1.19(-7.33%)
Aug 03, 2022
15.50
16.75
15.50
16.23
74,302
+0.66(+4.27%)
Aug 02, 2022
13.80
15.75
13.75
15.57
62,771
+1.75(+12.62%)
Aug 01, 2022
14.00
14.00
13.25
13.82
28,520
+0.38(+2.79%)
Jul 29, 2022
13.45
13.97
13.00
13.45
42,711
+0.10(+0.75%)
Jul 28, 2022
12.50
13.61
12.38
13.35
72,401
+0.97(+7.86%)
Jul 27, 2022
11.94
12.38
11.78
12.38
23,348
+0.56(+4.76%)
Jul 26, 2022
12.12
12.23
11.59
11.81
44,524
-0.49(-3.94%)
Jul 25, 2022
11.59
12.44
11.52
12.30
29,918
+0.50(+4.24%)
Jul 22, 2022
12.50
12.75
11.50
11.80
45,302
-0.59(-4.80%)
Jul 21, 2022
12.99
12.99
12.25
12.39
34,664
-0.46(-3.60%)
Jul 20, 2022
12.37
13.00
12.26
12.86
50,983
+0.65(+5.37%)
Jul 19, 2022
11.75
12.47
11.50
12.20
49,060
+0.71(+6.15%)
Jul 18, 2022
11.50
12.13
11.38
11.49
104,995
-0.01(-0.04%)
Jul 15, 2022
11.96
11.96
11.00
11.50
97,397
+0.36(+3.25%)
Jul 14, 2022
11.71
12.00
11.01
11.14
64,158
-0.89(-7.36%)
Jul 13, 2022
10.94
12.21
10.75
12.02
57,910
+0.39(+3.31%)
Jul 12, 2022
11.12
12.00
11.12
11.64
40,864
+0.23(+1.99%)
Jul 11, 2022
12.38
12.90
11.38
11.41
90,925
-0.86(-7.01%)
Jul 08, 2022
12.75
12.75
12.00
12.27
93,087
+0.17(+1.40%)
Jul 07, 2022
11.00
12.25
10.77
12.10
87,430
+0.76(+6.75%)
Jul 06, 2022
11.23
12.00
10.75
11.34
99,659
+0.29(+2.63%)
Jul 05, 2022
10.00
11.15
10.00
11.04
81,844
+0.78(+7.55%)
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.