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
Health Catalyst Inc
(NQ:
HCAT
)
6.680
+0.140 (+2.14%)
Streaming Delayed Price
Updated: 4:00 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 12, 2024
6.830
7.080
6.670
6.680
363,627
+0.14(+2.14%)
Jun 11, 2024
6.570
6.600
6.460
6.540
273,787
-0.14(-2.10%)
Jun 10, 2024
6.440
6.700
6.440
6.680
297,869
+0.18(+2.77%)
Jun 07, 2024
6.520
6.800
6.435
6.500
325,797
-0.12(-1.81%)
Jun 06, 2024
6.650
6.920
6.590
6.620
393,468
-0.08(-1.19%)
Jun 05, 2024
6.650
6.730
6.475
6.700
571,328
+0.07(+1.06%)
Jun 04, 2024
6.370
6.640
6.320
6.630
440,555
+0.20(+3.11%)
Jun 03, 2024
6.770
6.770
6.380
6.430
676,686
-0.20(-3.02%)
May 31, 2024
6.610
6.650
6.410
6.630
1,912,790
+0.12(+1.84%)
May 30, 2024
6.640
6.660
6.490
6.510
380,869
-0.03(-0.46%)
May 29, 2024
6.630
6.729
6.480
6.540
360,005
-0.29(-4.25%)
May 28, 2024
6.810
6.930
6.650
6.830
290,845
+0.10(+1.49%)
May 24, 2024
6.690
6.821
6.500
6.730
468,771
+0.08(+1.20%)
May 23, 2024
6.900
6.900
6.550
6.650
357,083
-0.20(-2.92%)
May 22, 2024
6.710
6.900
6.610
6.850
364,382
+0.08(+1.18%)
May 21, 2024
6.880
6.880
6.690
6.770
327,201
-0.15(-2.10%)
May 20, 2024
6.870
7.010
6.830
6.915
567,028
-0.04(-0.50%)
May 17, 2024
7.000
7.080
6.840
6.950
473,783
-0.08(-1.14%)
May 16, 2024
6.760
7.060
6.720
7.030
519,563
+0.25(+3.69%)
May 15, 2024
7.000
7.070
6.630
6.780
514,816
-0.06(-0.88%)
May 14, 2024
6.900
7.190
6.670
6.840
786,619
+0.05(+0.74%)
May 13, 2024
6.540
6.910
6.475
6.790
741,979
+0.38(+5.93%)
May 10, 2024
6.380
7.110
6.200
6.410
1,206,714
-0.26(-3.90%)
May 09, 2024
6.660
6.734
6.400
6.670
1,194,806
+0.02(+0.30%)
May 08, 2024
6.660
6.680
6.370
6.650
959,335
-0.13(-1.92%)
May 07, 2024
6.950
6.965
6.570
6.780
641,128
-0.17(-2.45%)
May 06, 2024
6.570
7.000
6.490
6.950
775,352
+0.47(+7.25%)
May 03, 2024
6.670
6.800
6.360
6.480
350,508
-0.06(-0.92%)
May 02, 2024
6.430
6.620
6.160
6.540
814,394
+0.23(+3.65%)
May 01, 2024
6.230
6.460
6.170
6.310
419,289
+0.09(+1.45%)
Apr 30, 2024
6.240
6.480
6.120
6.220
1,021,398
-0.12(-1.89%)
Apr 29, 2024
6.070
6.370
6.070
6.340
926,159
+0.31(+5.14%)
Apr 26, 2024
5.610
6.070
5.530
6.030
692,662
+0.43(+7.68%)
Apr 25, 2024
5.950
5.950
5.550
5.600
699,349
-0.43(-7.13%)
Apr 24, 2024
5.700
6.060
5.570
6.030
781,584
+0.43(+7.68%)
Apr 23, 2024
5.510
5.690
5.445
5.600
493,212
+0.04(+0.72%)
Apr 22, 2024
5.640
5.840
5.490
5.560
601,349
-0.02(-0.36%)
Apr 19, 2024
5.650
5.680
5.510
5.580
563,701
-0.12(-2.02%)
Apr 18, 2024
5.610
5.810
5.535
5.695
465,587
+0.07(+1.24%)
Apr 17, 2024
5.560
5.730
5.515
5.625
585,287
+0.09(+1.72%)
Apr 16, 2024
5.610
5.670
5.510
5.530
516,814
-0.14(-2.47%)
Apr 15, 2024
6.110
6.115
5.640
5.670
1,080,689
-0.42(-6.90%)
Apr 12, 2024
6.330
6.380
5.990
6.090
370,935
-0.31(-4.84%)
Apr 11, 2024
6.320
6.410
6.210
6.400
461,596
+0.17(+2.73%)
Apr 10, 2024
6.270
6.420
6.060
6.230
1,066,057
-0.45(-6.74%)
Apr 09, 2024
6.610
6.895
6.550
6.680
863,845
+0.08(+1.21%)
Apr 08, 2024
6.670
6.720
6.530
6.600
517,960
+0.02(+0.30%)
Apr 05, 2024
6.590
6.740
6.520
6.580
676,692
-0.09(-1.35%)
Apr 04, 2024
6.790
6.950
6.650
6.670
464,049
-0.02(-0.30%)
Apr 03, 2024
6.900
6.910
6.660
6.690
457,007
-0.27(-3.88%)
Apr 02, 2024
7.200
7.270
6.910
6.960
664,873
-0.32(-4.40%)
Apr 01, 2024
7.570
7.570
7.270
7.280
321,599
-0.25(-3.32%)
Mar 28, 2024
7.470
7.740
7.466
7.530
539,921
+0.09(+1.21%)
Mar 27, 2024
7.590
7.590
7.400
7.440
482,749
-0.05(-0.67%)
Mar 26, 2024
7.570
7.620
7.440
7.490
427,338
+0.02(+0.27%)
Mar 25, 2024
7.810
7.951
7.460
7.470
378,723
-0.34(-4.35%)
Mar 22, 2024
8.080
8.110
7.810
7.810
595,455
-0.30(-3.70%)
Mar 21, 2024
8.100
8.230
7.950
8.110
689,301
+0.06(+0.75%)
Mar 20, 2024
7.880
8.120
7.715
8.050
403,969
+0.13(+1.64%)
Mar 19, 2024
7.600
8.020
7.600
7.920
609,688
+0.31(+4.07%)
Mar 18, 2024
7.820
7.890
7.600
7.610
660,737
-0.21(-2.69%)
Mar 15, 2024
7.780
8.050
7.670
7.820
761,777
+0.02(+0.26%)
Mar 14, 2024
8.100
8.100
7.770
7.800
675,614
-0.34(-4.18%)
Mar 13, 2024
8.110
8.300
8.030
8.140
551,269
-0.01(-0.12%)
Mar 12, 2024
8.530
8.540
8.140
8.150
376,367
-0.43(-5.01%)
Mar 11, 2024
8.670
8.800
8.530
8.580
416,191
-0.16(-1.83%)
Mar 08, 2024
9.000
9.200
8.720
8.740
474,104
-0.17(-1.91%)
Mar 07, 2024
8.970
9.100
8.750
8.910
399,608
+0.04(+0.45%)
Mar 06, 2024
8.880
9.000
8.620
8.870
661,127
+0.22(+2.54%)
Mar 05, 2024
8.180
8.878
8.010
8.650
1,454,081
+0.40(+4.85%)
Mar 04, 2024
8.080
8.315
7.950
8.250
695,545
+0.19(+2.36%)
Mar 01, 2024
8.350
8.350
7.870
8.060
938,588
-0.26(-3.12%)
Feb 29, 2024
8.340
8.650
8.240
8.320
880,128
+0.16(+1.96%)
Feb 28, 2024
8.580
8.840
8.050
8.160
940,111
-0.15(-1.81%)
Feb 27, 2024
7.830
8.360
7.600
8.310
1,318,242
+0.59(+7.64%)
Feb 26, 2024
7.730
8.120
7.600
7.720
828,541
-0.06(-0.77%)
Feb 23, 2024
7.660
8.170
7.260
7.780
1,749,611
-0.69(-8.15%)
Feb 22, 2024
9.090
9.245
8.460
8.470
638,313
-0.65(-7.13%)
Feb 21, 2024
9.640
9.720
9.050
9.120
533,349
-0.59(-6.08%)
Feb 20, 2024
9.750
9.890
9.600
9.710
352,634
-0.12(-1.22%)
Feb 16, 2024
9.740
10.14
9.680
9.830
361,860
-0.20(-1.99%)
Feb 15, 2024
9.550
10.11
9.550
10.03
501,126
+0.58(+6.14%)
Feb 14, 2024
9.820
9.920
9.400
9.450
1,251,203
-0.15(-1.56%)
Feb 13, 2024
9.760
9.960
9.550
9.600
380,926
-0.66(-6.43%)
Feb 12, 2024
9.850
10.31
9.850
10.26
414,708
+0.46(+4.69%)
Feb 09, 2024
9.720
10.12
9.680
9.800
337,295
+0.10(+1.03%)
Feb 08, 2024
9.800
9.930
9.590
9.700
251,636
-0.08(-0.82%)
Feb 07, 2024
9.980
9.980
9.640
9.780
355,181
-0.16(-1.61%)
Feb 06, 2024
9.660
10.06
9.610
9.940
282,406
+0.33(+3.43%)
Feb 05, 2024
9.820
9.886
9.465
9.610
328,756
-0.31(-3.13%)
Feb 02, 2024
9.760
10.00
9.710
9.920
292,075
+0.04(+0.40%)
Feb 01, 2024
9.870
9.970
9.490
9.880
504,458
+0.11(+1.13%)
Jan 31, 2024
10.28
10.43
9.695
9.770
957,697
-0.51(-4.96%)
Jan 30, 2024
10.68
10.68
10.28
10.28
286,265
-0.48(-4.46%)
Jan 29, 2024
10.28
10.78
10.15
10.76
425,257
+0.46(+4.47%)
Jan 26, 2024
10.90
10.99
10.13
10.30
602,567
+0.36(+3.62%)
Jan 25, 2024
9.600
9.970
9.460
9.940
1,424,010
+0.47(+4.96%)
Jan 24, 2024
9.670
9.840
9.290
9.470
383,148
+0.18(+1.94%)
Jan 23, 2024
9.760
9.760
9.290
9.290
315,722
-0.28(-2.93%)
Jan 22, 2024
9.480
9.600
9.270
9.570
410,511
+0.34(+3.68%)
Jan 19, 2024
9.840
9.880
9.200
9.230
498,641
-0.60(-6.10%)
Jan 18, 2024
10.08
10.08
9.610
9.830
535,149
-0.21(-2.09%)
Jan 17, 2024
10.57
10.59
9.930
10.04
429,408
-0.81(-7.47%)
Jan 16, 2024
10.80
11.05
10.55
10.85
882,172
-0.14(-1.27%)
Jan 12, 2024
11.34
11.41
10.85
10.99
921,576
-0.22(-1.96%)
Jan 11, 2024
10.90
11.24
10.65
11.21
699,083
+0.21(+1.91%)
Jan 10, 2024
10.89
11.24
10.53
11.00
717,910
+0.36(+3.38%)
Jan 09, 2024
9.750
10.71
9.579
10.64
860,763
+0.83(+8.46%)
Jan 08, 2024
9.490
9.860
9.370
9.810
524,956
+0.27(+2.83%)
Jan 05, 2024
9.080
9.605
8.950
9.540
599,565
+0.32(+3.47%)
Jan 04, 2024
9.180
9.460
8.990
9.220
396,154
+0.06(+0.66%)
Jan 03, 2024
9.350
9.550
9.095
9.160
690,303
+0.04(+0.44%)
Jan 02, 2024
9.100
9.540
9.030
9.120
308,265
-0.14(-1.51%)
Dec 29, 2023
9.510
9.600
9.240
9.260
324,127
-0.31(-3.24%)
Dec 28, 2023
9.500
9.714
9.500
9.570
230,480
+0.00(+0.00%)
Dec 27, 2023
9.540
9.650
9.485
9.570
192,040
+0.06(+0.63%)
Dec 26, 2023
9.630
9.650
9.425
9.510
251,776
-0.06(-0.63%)
Dec 22, 2023
9.570
9.770
9.420
9.570
427,784
+0.11(+1.16%)
Dec 21, 2023
9.150
9.470
9.035
9.460
344,190
+0.45(+4.99%)
Dec 20, 2023
9.280
9.471
8.990
9.010
421,850
-0.31(-3.33%)
Dec 19, 2023
8.690
9.340
8.610
9.320
775,972
+0.72(+8.37%)
Dec 18, 2023
8.790
8.900
8.550
8.600
567,415
-0.15(-1.71%)
Dec 15, 2023
9.000
9.000
8.540
8.750
1,413,782
-0.12(-1.35%)
Dec 14, 2023
8.560
8.940
8.470
8.870
1,213,283
+0.64(+7.78%)
Dec 13, 2023
7.970
8.260
7.480
8.230
1,486,821
+0.89(+12.13%)
Dec 12, 2023
7.290
7.395
7.130
7.340
610,760
+0.05(+0.69%)
Dec 11, 2023
7.660
7.660
7.270
7.290
490,099
-0.47(-6.06%)
Dec 08, 2023
7.650
7.855
7.630
7.760
379,012
+0.06(+0.78%)
Dec 07, 2023
7.710
7.898
7.471
7.700
555,559
-0.02(-0.26%)
Dec 06, 2023
7.550
7.955
7.530
7.720
772,149
+0.21(+2.80%)
Dec 05, 2023
7.590
7.675
7.400
7.510
384,964
-0.20(-2.59%)
Dec 04, 2023
7.390
7.780
7.390
7.710
351,908
+0.10(+1.31%)
Dec 01, 2023
7.170
7.670
7.130
7.610
848,951
+0.43(+5.99%)
Nov 30, 2023
7.440
7.480
7.160
7.180
428,695
-0.21(-2.84%)
Nov 29, 2023
7.510
7.780
7.370
7.390
418,026
-0.03(-0.34%)
Nov 28, 2023
7.370
7.550
7.350
7.415
228,350
-0.00(-0.07%)
Nov 27, 2023
7.580
7.610
7.420
7.420
311,722
-0.23(-3.01%)
Nov 24, 2023
7.720
7.880
7.650
7.650
123,273
-0.07(-0.91%)
Nov 22, 2023
7.700
7.840
7.530
7.720
617,587
+0.18(+2.39%)
Nov 21, 2023
7.740
7.850
7.520
7.540
1,173,411
-0.21(-2.71%)
Nov 20, 2023
7.780
7.990
7.690
7.750
300,654
-0.04(-0.51%)
Nov 17, 2023
7.960
8.005
7.721
7.790
316,819
-0.07(-0.89%)
Nov 16, 2023
8.150
8.150
7.740
7.860
399,991
-0.16(-2.00%)
Nov 15, 2023
8.250
8.520
7.990
8.020
589,018
-0.32(-3.84%)
Nov 14, 2023
7.770
8.370
7.745
8.340
746,522
+0.96(+13.01%)
Nov 13, 2023
6.830
7.630
6.830
7.380
686,642
+0.67(+9.99%)
Nov 10, 2023
6.960
7.050
6.600
6.710
597,039
-0.20(-2.89%)
Nov 09, 2023
7.380
7.380
6.840
6.910
637,267
-0.47(-6.37%)
Nov 08, 2023
7.250
7.405
6.970
7.380
449,386
+0.18(+2.50%)
Nov 07, 2023
7.250
7.360
7.100
7.200
296,651
-0.04(-0.55%)
Nov 06, 2023
7.610
7.820
7.155
7.240
741,119
-0.36(-4.74%)
Nov 03, 2023
7.220
7.770
7.040
7.600
592,356
+0.23(+3.12%)
Nov 02, 2023
7.330
7.590
7.230
7.370
484,265
+0.14(+1.94%)
Nov 01, 2023
7.480
7.480
7.095
7.230
524,750
-0.26(-3.47%)
Oct 31, 2023
7.230
7.640
7.160
7.490
529,363
+0.30(+4.17%)
Oct 30, 2023
7.060
7.260
6.867
7.190
955,017
+0.33(+4.81%)
Oct 27, 2023
6.900
7.020
6.680
6.860
1,045,457
+0.08(+1.18%)
Oct 26, 2023
7.090
7.175
6.770
6.780
442,386
-0.31(-4.37%)
Oct 25, 2023
7.470
7.480
7.060
7.090
421,032
-0.49(-6.46%)
Oct 24, 2023
7.630
7.810
7.570
7.580
410,044
+0.02(+0.26%)
Oct 23, 2023
7.740
7.860
7.485
7.560
472,661
-0.23(-2.95%)
Oct 20, 2023
8.170
8.170
7.780
7.790
330,552
-0.36(-4.42%)
Oct 19, 2023
8.420
8.420
8.140
8.150
340,205
-0.29(-3.44%)
Oct 18, 2023
8.630
8.780
8.380
8.440
286,655
-0.29(-3.32%)
Oct 17, 2023
8.400
8.780
8.400
8.730
384,923
+0.25(+2.95%)
Oct 16, 2023
8.330
8.490
8.270
8.480
521,469
+0.13(+1.56%)
Oct 13, 2023
8.670
8.720
8.320
8.350
613,523
-0.32(-3.69%)
Oct 12, 2023
9.350
9.350
8.640
8.670
426,631
-0.55(-5.97%)
Oct 11, 2023
9.850
9.850
9.170
9.220
328,129
-0.63(-6.40%)
Oct 10, 2023
9.710
9.960
9.660
9.850
198,769
+0.12(+1.23%)
Oct 09, 2023
9.730
9.810
9.590
9.730
214,198
-0.12(-1.22%)
Oct 06, 2023
9.610
10.03
9.530
9.850
391,106
+0.13(+1.34%)
Oct 05, 2023
10.01
10.01
9.700
9.720
454,218
-0.18(-1.82%)
Oct 04, 2023
9.770
9.930
9.470
9.900
346,167
+0.13(+1.33%)
Oct 03, 2023
10.04
10.07
9.560
9.770
746,490
-0.39(-3.84%)
Oct 02, 2023
10.04
10.20
9.680
10.16
611,772
+0.04(+0.40%)
Sep 29, 2023
9.720
10.13
9.660
10.12
916,574
+0.46(+4.76%)
Sep 28, 2023
9.330
9.730
9.260
9.660
512,386
+0.31(+3.32%)
Sep 27, 2023
9.380
9.480
9.250
9.350
264,969
-0.03(-0.32%)
Sep 26, 2023
9.910
9.910
9.260
9.380
286,038
-0.46(-4.67%)
Sep 25, 2023
9.740
9.870
9.760
9.840
450,933
+0.07(+0.72%)
Sep 22, 2023
9.890
9.895
9.730
9.770
256,067
-0.12(-1.21%)
Sep 21, 2023
10.71
10.71
9.860
9.890
320,221
-0.72(-6.79%)
Sep 20, 2023
10.35
10.74
10.30
10.61
444,862
+0.30(+2.91%)
Sep 19, 2023
10.42
10.42
10.00
10.31
771,244
-0.13(-1.25%)
Sep 18, 2023
10.37
10.54
10.23
10.44
408,600
+0.03(+0.29%)
Sep 15, 2023
11.01
11.06
10.38
10.41
719,624
-0.60(-5.45%)
Sep 14, 2023
11.28
11.39
10.98
11.01
293,294
-0.18(-1.61%)
Sep 13, 2023
11.04
11.33
11.03
11.19
518,099
+0.08(+0.72%)
Sep 12, 2023
11.49
11.49
11.09
11.11
326,837
-0.27(-2.37%)
Sep 11, 2023
11.70
11.70
11.38
11.38
314,412
-0.28(-2.40%)
Sep 08, 2023
11.98
11.98
11.65
11.66
240,129
-0.20(-1.69%)
Sep 07, 2023
11.86
11.90
11.66
11.86
364,923
-0.05(-0.42%)
Sep 06, 2023
11.42
11.97
11.36
11.91
296,274
+0.46(+4.02%)
Sep 05, 2023
11.60
11.73
11.44
11.45
258,656
-0.27(-2.30%)
Sep 01, 2023
11.77
12.05
11.69
11.72
343,508
+0.03(+0.26%)
Aug 31, 2023
11.47
11.75
11.47
11.69
306,838
+0.23(+2.01%)
Aug 30, 2023
11.19
11.54
11.17
11.46
375,571
+0.12(+1.06%)
Aug 29, 2023
11.55
11.60
11.31
11.34
468,281
-0.38(-3.24%)
Aug 28, 2023
11.67
11.85
11.61
11.72
255,250
+0.15(+1.30%)
Aug 25, 2023
11.78
11.89
11.55
11.57
192,634
-0.20(-1.70%)
Aug 24, 2023
11.83
11.87
11.53
11.77
689,143
-0.06(-0.51%)
Aug 23, 2023
11.89
11.91
11.73
11.83
261,593
+0.09(+0.77%)
Aug 22, 2023
11.90
11.90
11.64
11.74
205,024
-0.09(-0.76%)
Aug 21, 2023
11.91
12.05
11.78
11.83
264,703
-0.09(-0.76%)
Aug 18, 2023
12.02
12.21
11.91
11.92
268,959
-0.24(-1.97%)
Aug 17, 2023
12.39
12.45
12.02
12.16
368,654
-0.22(-1.78%)
Aug 16, 2023
12.68
12.69
12.37
12.38
290,349
-0.32(-2.52%)
Aug 15, 2023
12.59
13.07
12.41
12.70
421,828
+0.00(+0.00%)
Aug 14, 2023
12.77
13.20
12.56
12.70
416,387
-0.16(-1.24%)
Aug 11, 2023
12.30
12.93
12.15
12.86
345,077
+0.47(+3.79%)
Aug 10, 2023
12.46
12.72
12.33
12.39
460,393
-0.07(-0.56%)
Aug 09, 2023
13.53
13.53
11.91
12.46
839,532
-0.49(-3.78%)
Aug 08, 2023
13.26
13.37
12.79
12.95
769,337
-0.59(-4.36%)
Aug 07, 2023
13.77
14.06
13.50
13.54
703,452
-0.28(-2.03%)
Aug 04, 2023
14.15
14.30
13.80
13.82
317,107
-0.29(-2.06%)
Aug 03, 2023
13.89
14.19
13.84
14.11
287,077
+0.06(+0.43%)
Aug 02, 2023
14.21
14.37
13.77
14.05
460,564
-0.27(-1.89%)
Aug 01, 2023
13.77
14.36
13.77
14.32
569,266
+0.29(+2.07%)
Jul 31, 2023
13.84
14.12
13.68
14.03
335,606
+0.39(+2.86%)
Jul 28, 2023
13.33
13.68
13.26
13.64
384,058
+0.53(+4.04%)
Jul 27, 2023
13.44
13.54
12.99
13.11
320,168
-0.22(-1.65%)
Jul 26, 2023
12.97
13.34
12.82
13.33
284,142
+0.32(+2.46%)
Jul 25, 2023
12.72
13.07
12.54
13.01
330,517
+0.26(+2.04%)
Jul 24, 2023
12.84
12.84
12.48
12.75
291,358
-0.10(-0.78%)
Jul 21, 2023
12.73
12.97
12.57
12.85
408,728
+0.28(+2.23%)
Jul 20, 2023
12.74
12.87
12.46
12.57
292,436
-0.18(-1.41%)
Jul 19, 2023
12.83
12.84
12.50
12.75
310,212
+0.12(+0.95%)
Jul 18, 2023
12.49
12.82
12.49
12.63
251,041
+0.12(+0.96%)
Jul 17, 2023
12.26
12.59
12.15
12.51
250,783
+0.21(+1.71%)
Jul 14, 2023
12.38
12.50
12.20
12.30
157,566
-0.11(-0.89%)
Jul 13, 2023
12.48
12.50
12.29
12.41
194,963
+0.00(+0.00%)
Jul 12, 2023
12.51
12.57
12.21
12.41
218,032
+0.02(+0.16%)
Jul 11, 2023
12.28
12.49
12.19
12.39
317,212
+0.08(+0.65%)
Jul 10, 2023
11.73
12.38
11.60
12.31
386,659
+0.71(+6.12%)
Jul 07, 2023
11.14
11.62
11.14
11.60
417,309
+0.46(+4.13%)
Jul 06, 2023
11.57
11.57
11.04
11.14
489,775
-0.65(-5.51%)
Jul 05, 2023
12.14
12.16
11.78
11.79
455,071
-0.43(-3.52%)
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.