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
Nextnav Inc
(NQ:
NN
)
7.660
+0.090 (+1.19%)
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
7.710
7.850
7.630
7.660
341,229
+0.09(+1.19%)
Jun 11, 2024
7.390
7.800
7.310
7.570
453,012
+0.13(+1.75%)
Jun 10, 2024
7.390
7.550
7.320
7.440
563,236
-0.01(-0.13%)
Jun 07, 2024
7.790
7.825
7.380
7.450
589,464
-0.31(-3.99%)
Jun 06, 2024
8.280
8.290
7.730
7.760
524,767
-0.48(-5.83%)
Jun 05, 2024
7.600
8.340
7.420
8.240
937,631
+0.69(+9.14%)
Jun 04, 2024
7.770
7.770
7.505
7.550
686,769
-0.30(-3.82%)
Jun 03, 2024
7.960
8.165
7.740
7.850
781,451
-0.04(-0.57%)
May 31, 2024
7.700
7.900
7.590
7.895
823,851
+0.22(+2.93%)
May 30, 2024
7.570
7.700
7.480
7.670
720,119
+0.07(+0.92%)
May 29, 2024
7.710
7.790
7.520
7.600
718,425
-0.30(-3.80%)
May 28, 2024
7.780
8.530
7.765
7.900
1,206,358
+0.19(+2.46%)
May 24, 2024
7.510
7.760
7.510
7.710
876,667
+0.21(+2.80%)
May 23, 2024
7.360
7.520
7.250
7.500
762,874
+0.13(+1.83%)
May 22, 2024
7.510
7.600
7.355
7.365
586,280
-0.17(-2.19%)
May 21, 2024
7.960
8.100
7.520
7.530
858,470
-0.37(-4.68%)
May 20, 2024
8.070
8.200
7.690
7.900
829,943
-0.20(-2.47%)
May 17, 2024
8.190
8.250
7.965
8.100
656,923
-0.05(-0.61%)
May 16, 2024
7.910
8.330
7.740
8.150
1,245,401
+0.67(+8.96%)
May 15, 2024
7.820
7.930
7.450
7.480
722,970
-0.24(-3.11%)
May 14, 2024
7.450
7.815
7.400
7.720
599,290
+0.26(+3.49%)
May 13, 2024
7.460
7.665
7.385
7.460
810,098
-0.03(-0.40%)
May 10, 2024
8.210
8.250
7.310
7.490
1,091,561
-0.58(-7.19%)
May 09, 2024
8.040
8.990
8.030
8.070
1,037,554
-0.31(-3.70%)
May 08, 2024
8.470
8.570
7.870
8.380
1,292,621
-0.21(-2.44%)
May 07, 2024
8.520
8.700
8.355
8.590
594,598
+0.05(+0.59%)
May 06, 2024
9.070
9.230
8.330
8.540
815,881
-0.48(-5.32%)
May 03, 2024
9.140
9.240
8.860
9.020
558,694
+0.03(+0.33%)
May 02, 2024
9.310
9.320
8.580
8.990
700,038
-0.11(-1.21%)
May 01, 2024
9.070
9.250
8.725
9.100
646,835
-0.01(-0.11%)
Apr 30, 2024
9.380
9.500
8.890
9.110
773,455
-0.28(-2.98%)
Apr 29, 2024
9.330
9.450
9.020
9.390
966,452
-0.03(-0.32%)
Apr 26, 2024
8.290
9.500
8.290
9.420
1,409,348
+1.15(+13.97%)
Apr 25, 2024
8.560
8.929
8.175
8.265
1,028,511
-0.44(-5.05%)
Apr 24, 2024
8.690
8.910
8.500
8.705
697,486
+0.04(+0.52%)
Apr 23, 2024
8.400
8.830
8.350
8.660
692,974
+0.26(+3.10%)
Apr 22, 2024
8.150
8.510
7.935
8.400
1,052,544
+0.24(+2.94%)
Apr 19, 2024
7.910
8.260
7.840
8.160
673,961
+0.08(+0.99%)
Apr 18, 2024
7.800
8.220
7.750
8.080
958,875
+0.29(+3.72%)
Apr 17, 2024
8.070
8.575
7.520
7.790
1,308,776
-0.23(-2.87%)
Apr 16, 2024
7.450
8.080
7.360
8.020
1,515,090
+0.96(+13.68%)
Apr 15, 2024
7.410
7.530
6.800
7.055
569,239
-0.36(-4.79%)
Apr 12, 2024
7.450
7.490
7.130
7.410
449,099
-0.03(-0.40%)
Apr 11, 2024
7.690
7.750
7.000
7.440
622,131
-0.16(-2.11%)
Apr 10, 2024
7.260
7.660
7.250
7.600
661,021
+0.00(+0.00%)
Apr 09, 2024
7.850
7.920
7.550
7.600
649,838
-0.26(-3.31%)
Apr 08, 2024
7.530
7.950
7.375
7.860
666,775
+0.36(+4.80%)
Apr 05, 2024
7.250
7.620
7.080
7.500
509,021
+0.25(+3.45%)
Apr 04, 2024
7.420
7.650
7.220
7.250
783,593
-0.12(-1.63%)
Apr 03, 2024
7.000
7.490
6.961
7.370
884,517
+0.34(+4.84%)
Apr 02, 2024
6.630
7.110
6.570
7.030
852,407
+0.21(+3.08%)
Apr 01, 2024
6.700
6.830
6.565
6.820
527,632
+0.24(+3.65%)
Mar 28, 2024
6.510
6.530
6.515
6.580
757,039
-0.33(-4.78%)
Mar 27, 2024
6.910
7.137
6.710
6.910
1,146,317
-0.02(-0.29%)
Mar 26, 2024
6.610
6.945
6.520
6.930
901,698
+0.35(+5.32%)
Mar 25, 2024
6.480
6.670
6.190
6.580
1,145,502
+0.39(+6.30%)
Mar 22, 2024
5.600
6.595
5.531
6.190
1,868,678
+0.53(+9.36%)
Mar 21, 2024
5.030
5.833
4.980
5.660
2,052,143
+0.84(+17.43%)
Mar 20, 2024
4.570
4.930
4.500
4.820
686,564
+0.08(+1.69%)
Mar 19, 2024
4.690
4.920
4.620
4.740
656,470
+0.01(+0.21%)
Mar 18, 2024
4.210
4.770
3.950
4.730
2,004,578
+0.52(+12.35%)
Mar 15, 2024
4.150
4.310
4.010
4.210
1,258,619
-0.03(-0.71%)
Mar 14, 2024
5.440
5.440
4.020
4.240
2,185,625
-1.37(-24.35%)
Mar 13, 2024
5.240
5.610
5.240
5.605
2,096,101
+0.37(+6.97%)
Mar 12, 2024
5.290
5.480
5.080
5.240
2,579,165
-0.02(-0.38%)
Mar 11, 2024
4.020
5.270
3.980
5.260
3,333,003
+1.37(+35.22%)
Mar 08, 2024
3.620
3.990
3.620
3.890
876,245
+0.22(+5.99%)
Mar 07, 2024
3.670
3.755
3.550
3.670
733,247
+0.03(+0.82%)
Mar 06, 2024
3.760
3.760
3.610
3.640
435,529
-0.11(-3.06%)
Mar 05, 2024
3.890
3.890
3.664
3.755
458,923
-0.18(-4.45%)
Mar 04, 2024
4.290
4.320
3.870
3.930
825,959
-0.37(-8.60%)
Mar 01, 2024
4.310
4.500
4.200
4.300
944,898
+0.02(+0.47%)
Feb 29, 2024
4.110
4.340
4.010
4.280
2,108,429
+0.31(+7.81%)
Feb 28, 2024
4.030
4.095
3.950
3.970
500,479
-0.08(-1.98%)
Feb 27, 2024
4.190
4.220
3.950
4.050
417,270
-0.13(-3.11%)
Feb 26, 2024
4.090
4.340
4.070
4.180
340,357
+0.08(+1.95%)
Feb 23, 2024
4.160
4.200
4.090
4.100
293,284
-0.05(-1.20%)
Feb 22, 2024
4.090
4.230
4.040
4.150
453,395
+0.06(+1.47%)
Feb 21, 2024
4.370
4.370
4.050
4.090
391,329
-0.25(-5.76%)
Feb 20, 2024
4.200
4.410
4.160
4.340
550,046
+0.14(+3.33%)
Feb 16, 2024
4.100
4.220
4.035
4.200
342,149
+0.09(+2.19%)
Feb 15, 2024
4.020
4.140
3.970
4.110
316,926
+0.13(+3.27%)
Feb 14, 2024
4.040
4.090
3.850
3.980
975,817
-0.02(-0.50%)
Feb 13, 2024
4.300
4.400
4.000
4.000
585,759
-0.40(-9.09%)
Feb 12, 2024
4.480
4.570
4.345
4.400
477,339
-0.01(-0.23%)
Feb 09, 2024
4.410
4.530
4.310
4.410
452,387
+0.01(+0.23%)
Feb 08, 2024
4.080
4.500
4.080
4.400
674,089
+0.27(+6.54%)
Feb 07, 2024
4.170
4.190
4.100
4.130
445,740
+0.00(+0.00%)
Feb 06, 2024
4.110
4.250
4.110
4.130
392,186
-0.03(-0.72%)
Feb 05, 2024
4.060
4.310
4.030
4.160
537,440
+0.07(+1.71%)
Feb 02, 2024
4.100
4.130
4.030
4.090
472,853
-0.04(-0.97%)
Feb 01, 2024
4.160
4.250
4.120
4.130
722,702
-0.03(-0.72%)
Jan 31, 2024
4.130
4.270
4.070
4.160
759,663
-0.01(-0.24%)
Jan 30, 2024
4.140
4.245
4.049
4.170
704,026
+0.02(+0.48%)
Jan 29, 2024
3.740
4.170
3.670
4.150
1,182,077
+0.40(+10.67%)
Jan 26, 2024
3.850
3.900
3.730
3.750
1,027,817
-0.01(-0.27%)
Jan 25, 2024
3.790
3.840
3.690
3.760
883,094
-0.03(-0.79%)
Jan 24, 2024
4.230
4.230
3.790
3.790
1,043,538
-0.06(-1.56%)
Jan 23, 2024
3.980
4.050
3.815
3.850
813,543
-0.10(-2.53%)
Jan 22, 2024
3.860
4.010
3.860
3.950
706,090
+0.07(+1.80%)
Jan 19, 2024
3.900
3.910
3.710
3.880
1,272,856
-0.02(-0.51%)
Jan 18, 2024
3.860
3.910
3.655
3.900
1,575,808
+0.05(+1.30%)
Jan 17, 2024
3.840
3.900
3.770
3.850
432,464
-0.03(-0.77%)
Jan 16, 2024
4.050
4.050
3.760
3.880
1,128,089
-0.10(-2.51%)
Jan 12, 2024
4.200
4.240
3.910
3.980
1,407,490
-0.15(-3.52%)
Jan 11, 2024
4.650
4.690
4.095
4.125
1,224,135
-0.46(-10.03%)
Jan 10, 2024
5.150
5.190
4.550
4.585
1,313,349
-0.51(-10.10%)
Jan 09, 2024
4.700
5.283
4.630
5.100
2,239,571
+0.47(+10.15%)
Jan 08, 2024
4.570
4.775
4.540
4.630
402,868
+0.04(+0.87%)
Jan 05, 2024
4.510
4.620
4.400
4.590
565,033
+0.07(+1.55%)
Jan 04, 2024
4.550
4.550
4.395
4.520
465,977
-0.02(-0.33%)
Jan 03, 2024
4.460
4.675
4.301
4.535
429,058
+0.04(+0.78%)
Jan 02, 2024
4.420
4.550
4.370
4.500
420,182
+0.05(+1.12%)
Dec 29, 2023
4.510
4.510
4.400
4.450
1,212,116
-0.06(-1.33%)
Dec 28, 2023
4.420
4.530
4.392
4.510
410,498
+0.09(+2.04%)
Dec 27, 2023
4.420
4.550
4.375
4.420
312,720
-0.01(-0.23%)
Dec 26, 2023
4.320
4.450
4.260
4.430
330,855
+0.10(+2.31%)
Dec 22, 2023
4.180
4.400
4.180
4.330
418,602
+0.03(+0.70%)
Dec 21, 2023
4.150
4.320
4.140
4.300
363,474
+0.18(+4.37%)
Dec 20, 2023
4.180
4.340
4.060
4.120
504,571
-0.07(-1.67%)
Dec 19, 2023
4.290
4.385
4.070
4.190
761,753
-0.04(-0.95%)
Dec 18, 2023
4.040
4.250
4.010
4.230
634,490
+0.22(+5.49%)
Dec 15, 2023
4.140
4.140
3.910
4.010
753,891
-0.09(-2.20%)
Dec 14, 2023
4.140
4.240
3.990
4.100
515,061
+0.01(+0.24%)
Dec 13, 2023
4.030
4.145
3.980
4.090
610,609
+0.09(+2.25%)
Dec 12, 2023
4.040
4.100
3.955
4.000
716,371
-0.07(-1.72%)
Dec 11, 2023
3.930
4.100
3.780
4.070
889,711
+0.15(+3.83%)
Dec 08, 2023
3.940
4.090
3.901
3.920
908,490
-0.02(-0.51%)
Dec 07, 2023
3.910
4.035
3.710
3.940
1,422,715
+0.01(+0.25%)
Dec 06, 2023
3.960
4.190
3.755
3.930
1,975,264
-0.02(-0.51%)
Dec 05, 2023
4.110
4.215
3.930
3.950
819,305
-0.15(-3.66%)
Dec 04, 2023
4.180
4.240
4.055
4.100
500,528
-0.11(-2.61%)
Dec 01, 2023
3.900
4.260
3.880
4.210
908,455
+0.25(+6.31%)
Nov 30, 2023
4.120
4.180
3.940
3.960
1,880,770
-0.15(-3.65%)
Nov 29, 2023
4.300
4.390
4.095
4.110
353,443
-0.06(-1.44%)
Nov 28, 2023
4.430
4.460
4.130
4.170
715,704
-0.24(-5.44%)
Nov 27, 2023
4.410
4.530
4.310
4.410
273,195
-0.07(-1.56%)
Nov 24, 2023
4.340
4.500
4.270
4.480
238,249
+0.14(+3.23%)
Nov 22, 2023
4.460
4.500
4.220
4.340
836,808
-0.16(-3.56%)
Nov 21, 2023
4.760
4.800
4.420
4.500
1,010,569
-0.29(-6.05%)
Nov 20, 2023
5.000
5.000
4.780
4.790
330,416
-0.07(-1.44%)
Nov 17, 2023
4.830
5.020
4.780
4.860
309,694
+0.07(+1.46%)
Nov 16, 2023
4.810
5.040
4.720
4.790
329,543
-0.04(-0.83%)
Nov 15, 2023
5.090
5.220
4.530
4.830
1,274,798
-0.22(-4.36%)
Nov 14, 2023
4.840
5.060
4.770
5.050
359,826
+0.33(+6.99%)
Nov 13, 2023
4.570
4.760
4.515
4.720
347,860
+0.12(+2.61%)
Nov 10, 2023
4.940
4.960
4.450
4.600
464,351
-0.25(-5.15%)
Nov 09, 2023
4.700
5.010
4.440
4.850
438,014
-0.03(-0.61%)
Nov 08, 2023
4.810
4.910
4.760
4.880
309,185
+0.07(+1.46%)
Nov 07, 2023
4.690
4.849
4.600
4.810
265,737
+0.22(+4.79%)
Nov 06, 2023
4.740
4.740
4.500
4.590
198,036
-0.09(-1.92%)
Nov 03, 2023
4.720
4.827
4.540
4.680
273,934
+0.08(+1.74%)
Nov 02, 2023
4.600
4.720
4.510
4.600
219,664
+0.03(+0.66%)
Nov 01, 2023
4.690
4.760
4.440
4.570
234,032
-0.09(-1.93%)
Oct 31, 2023
4.460
4.680
4.430
4.660
202,803
+0.19(+4.25%)
Oct 30, 2023
4.520
4.610
4.330
4.470
175,933
+0.03(+0.68%)
Oct 27, 2023
4.460
4.500
4.381
4.440
194,579
+0.01(+0.23%)
Oct 26, 2023
4.390
4.531
4.370
4.430
219,443
+0.03(+0.68%)
Oct 25, 2023
4.490
4.510
4.370
4.400
200,776
-0.03(-0.68%)
Oct 24, 2023
4.390
4.570
4.365
4.430
256,934
+0.05(+1.14%)
Oct 23, 2023
4.450
4.530
4.380
4.380
226,841
-0.09(-2.01%)
Oct 20, 2023
4.640
4.640
4.450
4.470
375,740
-0.18(-3.87%)
Oct 19, 2023
4.660
4.800
4.610
4.650
163,820
-0.02(-0.43%)
Oct 18, 2023
4.940
5.000
4.640
4.670
231,875
-0.32(-6.41%)
Oct 17, 2023
4.740
5.040
4.740
4.990
273,590
+0.18(+3.74%)
Oct 16, 2023
4.620
4.860
4.560
4.810
308,438
+0.20(+4.34%)
Oct 13, 2023
4.900
4.900
4.460
4.610
424,360
-0.17(-3.56%)
Oct 12, 2023
5.110
5.110
4.770
4.780
268,681
-0.34(-6.64%)
Oct 11, 2023
5.280
5.287
5.080
5.120
166,325
-0.16(-3.03%)
Oct 10, 2023
5.150
5.380
5.150
5.280
292,719
+0.14(+2.72%)
Oct 09, 2023
5.170
5.200
4.980
5.140
297,581
-0.09(-1.72%)
Oct 06, 2023
5.000
5.247
5.000
5.230
264,069
+0.20(+3.98%)
Oct 05, 2023
5.080
5.269
4.950
5.030
201,551
-0.06(-1.18%)
Oct 04, 2023
4.750
5.150
4.740
5.090
229,487
+0.34(+7.16%)
Oct 03, 2023
4.890
4.955
4.660
4.750
428,873
-0.18(-3.65%)
Oct 02, 2023
5.060
5.220
4.870
4.930
409,522
-0.21(-4.09%)
Sep 29, 2023
5.410
5.599
5.050
5.140
1,023,746
-0.26(-4.81%)
Sep 28, 2023
5.310
5.470
5.210
5.400
1,046,632
+0.06(+1.12%)
Sep 27, 2023
5.550
5.550
5.290
5.340
465,506
-0.01(-0.19%)
Sep 26, 2023
5.360
5.470
5.280
5.350
260,043
-0.06(-1.11%)
Sep 25, 2023
5.510
5.480
5.340
5.410
436,758
-0.09(-1.64%)
Sep 22, 2023
5.280
5.550
5.140
5.500
309,879
+0.37(+7.21%)
Sep 21, 2023
5.190
5.270
5.020
5.130
333,116
-0.10(-1.91%)
Sep 20, 2023
5.760
5.824
5.200
5.230
476,564
-0.52(-9.04%)
Sep 19, 2023
5.520
5.840
5.510
5.750
400,342
+0.28(+5.12%)
Sep 18, 2023
6.010
6.020
5.400
5.470
710,754
-0.43(-7.29%)
Sep 15, 2023
5.820
5.960
5.630
5.900
1,775,457
+0.06(+1.03%)
Sep 14, 2023
5.810
6.070
5.640
5.840
792,238
+0.11(+1.92%)
Sep 13, 2023
5.500
5.900
5.350
5.730
1,695,658
+0.66(+13.02%)
Sep 12, 2023
4.680
5.290
4.620
5.070
1,830,330
+0.58(+12.92%)
Sep 11, 2023
4.370
4.500
4.326
4.490
189,507
+0.14(+3.22%)
Sep 08, 2023
4.340
4.410
4.290
4.350
104,591
+0.02(+0.46%)
Sep 07, 2023
4.380
4.510
4.300
4.330
179,641
-0.11(-2.48%)
Sep 06, 2023
4.590
4.620
4.370
4.440
162,655
-0.11(-2.42%)
Sep 05, 2023
4.450
4.690
4.431
4.550
233,540
+0.11(+2.48%)
Sep 01, 2023
4.320
4.500
4.320
4.440
102,299
+0.12(+2.78%)
Aug 31, 2023
4.580
4.729
4.230
4.320
238,452
-0.26(-5.78%)
Aug 30, 2023
4.370
4.680
4.320
4.585
321,445
+0.24(+5.40%)
Aug 29, 2023
4.280
4.444
4.083
4.350
255,483
+0.07(+1.64%)
Aug 28, 2023
4.370
4.530
4.200
4.280
219,505
-0.07(-1.61%)
Aug 25, 2023
4.190
4.360
4.070
4.350
157,191
+0.23(+5.58%)
Aug 24, 2023
4.220
4.510
4.107
4.120
340,150
-0.07(-1.67%)
Aug 23, 2023
3.960
4.230
3.930
4.190
175,937
+0.22(+5.54%)
Aug 22, 2023
3.960
4.089
3.890
3.970
243,354
+0.11(+2.85%)
Aug 21, 2023
4.000
4.063
3.610
3.860
446,283
-0.14(-3.50%)
Aug 18, 2023
4.130
4.220
3.980
4.000
263,004
-0.16(-3.85%)
Aug 17, 2023
4.260
4.320
4.120
4.160
208,881
-0.06(-1.42%)
Aug 16, 2023
4.300
4.380
4.200
4.220
254,010
-0.07(-1.63%)
Aug 15, 2023
4.590
4.680
4.240
4.290
385,588
-0.29(-6.33%)
Aug 14, 2023
4.470
4.650
4.300
4.580
449,309
+0.08(+1.78%)
Aug 11, 2023
3.760
5.210
3.760
4.500
2,785,125
+0.72(+19.05%)
Aug 10, 2023
3.380
3.880
3.380
3.780
637,572
+0.43(+12.84%)
Aug 09, 2023
3.390
3.455
3.305
3.350
192,006
+0.00(+0.00%)
Aug 08, 2023
3.340
3.370
3.265
3.350
119,024
-0.02(-0.59%)
Aug 07, 2023
3.430
3.530
3.300
3.370
295,796
-0.14(-3.99%)
Aug 04, 2023
3.450
3.570
3.420
3.510
194,656
+0.14(+4.15%)
Aug 03, 2023
3.150
3.420
3.120
3.370
141,237
+0.22(+6.98%)
Aug 02, 2023
3.250
3.250
3.130
3.150
73,417
-0.09(-2.78%)
Aug 01, 2023
3.200
3.310
3.119
3.240
118,860
+0.03(+0.93%)
Jul 31, 2023
2.990
3.230
2.970
3.210
209,390
+0.24(+8.08%)
Jul 28, 2023
2.990
3.010
2.970
2.970
141,388
+0.00(+0.00%)
Jul 27, 2023
3.020
3.060
2.950
2.970
212,416
-0.03(-1.00%)
Jul 26, 2023
3.040
3.050
2.930
3.000
174,901
-0.05(-1.64%)
Jul 25, 2023
3.000
3.110
2.960
3.050
130,885
+0.06(+2.01%)
Jul 24, 2023
2.980
3.040
2.930
2.990
249,224
+0.05(+1.70%)
Jul 21, 2023
3.040
3.050
2.890
2.940
180,136
-0.06(-2.00%)
Jul 20, 2023
2.990
3.010
2.950
3.000
167,298
+0.00(+0.00%)
Jul 19, 2023
2.940
3.010
2.925
3.000
130,354
+0.06(+2.04%)
Jul 18, 2023
2.980
3.010
2.930
2.940
95,124
-0.01(-0.34%)
Jul 17, 2023
2.950
3.075
2.940
2.950
152,725
-0.04(-1.34%)
Jul 14, 2023
3.160
3.190
2.970
2.990
190,954
-0.21(-6.56%)
Jul 13, 2023
3.280
3.280
3.120
3.200
235,679
+0.02(+0.63%)
Jul 12, 2023
3.090
3.230
3.050
3.180
194,195
+0.15(+4.95%)
Jul 11, 2023
2.960
3.040
2.920
3.030
103,467
+0.04(+1.34%)
Jul 10, 2023
2.990
3.045
2.945
2.990
172,229
+0.02(+0.67%)
Jul 07, 2023
2.890
3.000
2.880
2.970
91,991
+0.08(+2.77%)
Jul 06, 2023
2.970
2.970
2.770
2.890
149,006
-0.10(-3.34%)
Jul 05, 2023
3.000
3.000
2.930
2.990
109,250
+0.00(+0.00%)
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.