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
Curaleaf Holdings Inc
(CSE:
CURA
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EST, Dec 13, 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, 2022
6.410
0
-0.19(-2.88%)
Jun 29, 2022
6.780
6.780
6.440
6.600
638,715
-0.11(-1.64%)
Jun 28, 2022
6.660
6.830
6.310
6.710
342,943
-0.05(-0.74%)
Jun 27, 2022
6.600
6.800
6.550
6.760
183,378
+0.07(+1.05%)
Jun 24, 2022
6.510
6.820
6.510
6.690
278,609
+0.04(+0.60%)
Jun 23, 2022
6.410
6.760
6.320
6.650
346,007
+0.00(+0.00%)
Jun 22, 2022
6.560
6.670
6.250
6.650
689,183
-0.05(-0.75%)
Jun 21, 2022
7.000
7.070
6.550
6.700
389,185
-0.22(-3.18%)
Jun 20, 2022
6.730
6.950
6.670
6.920
43,825
+0.12(+1.76%)
Jun 17, 2022
6.760
6.910
6.660
6.800
230,628
-0.03(-0.44%)
Jun 16, 2022
6.900
6.900
6.580
6.830
215,011
-0.02(-0.29%)
Jun 15, 2022
6.680
7.040
6.610
6.850
406,064
+0.04(+0.59%)
Jun 14, 2022
7.100
7.250
6.620
6.810
438,506
-0.77(-10.16%)
Jun 13, 2022
7.470
7.640
7.080
7.580
317,336
-0.06(-0.79%)
Jun 10, 2022
7.280
7.800
7.150
7.640
197,346
+0.18(+2.41%)
Jun 09, 2022
7.540
7.600
7.240
7.460
335,448
-0.08(-1.06%)
Jun 08, 2022
7.820
7.980
7.500
7.540
558,522
-0.48(-5.99%)
Jun 07, 2022
7.900
8.020
7.750
8.020
180,894
+0.02(+0.25%)
Jun 06, 2022
7.700
8.050
7.600
8.000
205,923
+0.16(+2.04%)
Jun 03, 2022
7.610
7.840
7.610
7.840
187,509
+0.13(+1.69%)
Jun 02, 2022
7.750
7.850
7.630
7.710
290,372
-0.09(-1.15%)
Jun 01, 2022
7.790
7.930
7.610
7.800
183,372
+0.17(+2.23%)
May 31, 2022
7.610
7.830
7.530
7.630
163,545
-0.11(-1.42%)
May 30, 2022
7.600
7.740
7.570
7.740
52,271
-0.06(-0.77%)
May 27, 2022
7.850
7.930
7.500
7.800
422,906
-0.10(-1.27%)
May 26, 2022
7.730
8.110
7.730
7.900
254,356
+0.04(+0.51%)
May 25, 2022
7.750
8.030
7.740
7.860
331,106
+0.02(+0.26%)
May 24, 2022
7.740
7.840
7.550
7.840
243,032
-0.20(-2.49%)
May 20, 2022
8.040
0
+0.59(+7.92%)
May 19, 2022
7.030
7.540
7.020
7.450
266,345
+0.22(+3.04%)
May 18, 2022
7.280
7.320
7.040
7.230
351,095
-0.14(-1.90%)
May 17, 2022
7.580
7.690
7.370
7.370
338,513
-0.37(-4.78%)
May 16, 2022
7.600
7.810
7.360
7.740
382,593
+0.12(+1.57%)
May 13, 2022
7.300
7.710
7.270
7.620
543,100
+0.39(+5.39%)
May 12, 2022
7.080
7.360
7.020
7.230
450,667
-0.08(-1.09%)
May 11, 2022
7.190
7.380
6.900
7.310
370,063
+0.47(+6.87%)
May 10, 2022
7.110
7.300
6.630
6.840
807,543
-0.45(-6.17%)
May 09, 2022
7.450
7.450
6.970
7.290
532,475
-0.22(-2.93%)
May 06, 2022
7.010
7.680
6.640
7.510
887,500
+0.26(+3.59%)
May 05, 2022
7.290
7.290
6.900
7.250
311,632
-0.11(-1.49%)
May 04, 2022
7.510
7.540
7.010
7.360
494,458
+0.11(+1.52%)
May 03, 2022
7.400
7.590
7.170
7.250
425,282
-0.25(-3.33%)
May 02, 2022
7.560
7.700
7.230
7.500
367,543
-0.27(-3.47%)
Apr 29, 2022
7.670
7.910
7.520
7.770
342,263
+0.08(+1.04%)
Apr 28, 2022
7.670
7.840
7.530
7.690
559,925
-0.04(-0.52%)
Apr 27, 2022
7.970
8.170
7.560
7.730
389,644
-0.29(-3.62%)
Apr 26, 2022
7.980
8.080
7.860
8.020
532,399
+0.03(+0.38%)
Apr 25, 2022
7.820
8.080
7.800
7.990
461,497
-0.26(-3.15%)
Apr 22, 2022
7.580
8.380
7.580
8.250
363,411
+0.55(+7.14%)
Apr 21, 2022
7.800
7.930
7.390
7.700
485,053
+0.01(+0.13%)
Apr 20, 2022
7.740
7.890
7.650
7.690
221,672
-0.14(-1.79%)
Apr 19, 2022
7.740
7.980
7.600
7.830
586,430
+0.04(+0.51%)
Apr 18, 2022
8.270
8.390
7.760
7.790
651,732
-0.66(-7.81%)
Apr 14, 2022
8.450
0
-0.15(-1.74%)
Apr 13, 2022
8.350
8.600
8.220
8.600
222,074
-0.02(-0.23%)
Apr 12, 2022
8.600
8.650
8.270
8.620
246,588
+0.25(+2.99%)
Apr 11, 2022
8.380
8.860
8.250
8.370
329,969
-0.18(-2.11%)
Apr 08, 2022
8.530
8.680
8.430
8.550
214,865
-0.07(-0.81%)
Apr 07, 2022
8.500
8.710
7.930
8.620
387,320
+0.16(+1.89%)
Apr 06, 2022
8.850
8.850
8.390
8.460
422,974
-0.37(-4.19%)
Apr 05, 2022
8.930
8.990
8.340
8.830
465,199
+0.03(+0.34%)
Apr 04, 2022
9.050
9.100
8.670
8.800
274,762
-0.15(-1.68%)
Apr 01, 2022
9.060
9.270
8.850
8.950
685,819
-0.18(-1.97%)
Mar 31, 2022
9.060
9.150
8.850
9.130
306,221
+0.19(+2.13%)
Mar 30, 2022
8.700
9.050
8.540
8.940
482,157
+0.26(+3.00%)
Mar 29, 2022
8.420
8.680
8.250
8.680
295,196
+0.34(+4.08%)
Mar 28, 2022
8.390
8.500
8.070
8.340
412,039
-0.25(-2.91%)
Mar 25, 2022
8.320
8.650
8.040
8.590
1,355,199
+0.39(+4.76%)
Mar 24, 2022
8.270
8.500
7.930
8.200
1,331,066
-0.18(-2.15%)
Mar 23, 2022
8.480
8.550
8.190
8.380
276,278
-0.12(-1.41%)
Mar 22, 2022
8.390
8.550
8.280
8.500
318,154
+0.11(+1.31%)
Mar 21, 2022
8.430
8.510
8.100
8.390
359,018
-0.06(-0.71%)
Mar 18, 2022
7.750
8.500
7.600
8.450
580,926
+0.80(+10.46%)
Mar 17, 2022
7.550
7.850
7.480
7.650
423,481
+0.11(+1.46%)
Mar 16, 2022
7.440
7.650
7.160
7.540
522,795
+0.29(+4.00%)
Mar 15, 2022
7.200
7.400
6.830
7.250
788,135
-0.12(-1.63%)
Mar 14, 2022
7.500
7.640
7.180
7.370
262,085
-0.13(-1.73%)
Mar 11, 2022
7.780
7.780
7.330
7.500
211,133
-0.09(-1.19%)
Mar 10, 2022
7.600
7.850
7.420
7.590
255,863
-0.13(-1.68%)
Mar 09, 2022
7.610
7.990
7.550
7.720
455,216
+0.25(+3.35%)
Mar 08, 2022
7.020
7.730
6.950
7.470
537,027
+0.15(+2.05%)
Mar 07, 2022
7.450
7.650
6.920
7.320
718,841
-0.23(-3.05%)
Mar 04, 2022
7.200
7.840
7.200
7.550
905,644
-0.10(-1.31%)
Mar 03, 2022
7.810
7.930
7.360
7.650
936,117
-0.33(-4.14%)
Mar 02, 2022
8.000
8.230
7.600
7.980
940,565
-0.02(-0.25%)
Mar 01, 2022
8.850
8.860
7.860
8.000
1,361,495
-0.94(-10.51%)
Feb 28, 2022
9.000
9.020
8.760
8.940
448,491
+0.03(+0.34%)
Feb 25, 2022
9.640
9.370
8.820
8.910
903,800
-0.08(-0.89%)
Feb 24, 2022
8.860
9.630
8.850
8.990
530,509
-0.50(-5.27%)
Feb 23, 2022
10.10
10.30
9.340
9.490
481,975
-0.65(-6.41%)
Feb 22, 2022
10.51
10.54
9.930
10.14
498,244
-0.81(-7.40%)
Feb 18, 2022
10.95
0
-0.34(-3.01%)
Feb 17, 2022
11.09
11.37
10.82
11.29
386,737
+0.04(+0.36%)
Feb 16, 2022
11.19
11.53
11.01
11.25
289,462
+0.04(+0.36%)
Feb 15, 2022
11.05
11.24
11.00
11.21
240,734
+0.29(+2.66%)
Feb 14, 2022
10.89
11.10
10.57
10.92
188,445
+0.10(+0.92%)
Feb 11, 2022
10.59
11.18
10.55
10.82
491,756
+0.12(+1.12%)
Feb 10, 2022
10.30
11.13
10.30
10.70
853,441
+0.06(+0.56%)
Feb 09, 2022
10.01
10.64
9.890
10.64
636,056
+0.54(+5.35%)
Feb 08, 2022
10.00
10.10
9.710
10.10
532,224
+0.10(+1.00%)
Feb 07, 2022
9.830
10.04
9.610
10.00
428,842
+0.20(+2.04%)
Feb 04, 2022
9.250
9.980
9.170
9.800
1,138,325
+0.50(+5.38%)
Feb 03, 2022
9.310
9.120
9.300
240,737
-0.15(-1.59%)
Feb 02, 2022
9.600
9.650
9.330
9.450
619,684
+0.42(+4.65%)
Feb 01, 2022
9.260
9.650
9.020
9.030
875,128
-0.18(-1.95%)
Jan 31, 2022
9.040
9.210
614,854
+0.26(+2.91%)
Jan 28, 2022
9.250
9.510
8.840
8.950
600,699
-0.59(-6.18%)
Jan 27, 2022
9.600
9.770
9.220
9.540
350,721
-0.06(-0.63%)
Jan 26, 2022
9.800
9.930
9.120
9.600
461,820
+0.51(+5.61%)
Jan 25, 2022
9.050
9.630
8.930
9.090
707,916
-0.29(-3.09%)
Jan 24, 2022
9.240
9.440
8.740
9.380
1,400,237
+0.18(+1.96%)
Jan 21, 2022
9.450
9.700
9.120
9.200
1,175,596
-0.82(-8.18%)
Jan 20, 2022
10.06
10.17
9.650
10.02
513,254
-0.11(-1.09%)
Jan 19, 2022
10.24
10.32
9.950
10.13
450,436
-0.20(-1.94%)
Jan 18, 2022
10.10
10.37
10.07
10.33
342,121
+0.08(+0.78%)
Jan 17, 2022
10.35
10.37
10.16
10.25
23,134
-0.09(-0.82%)
Jan 14, 2022
10.23
10.41
10.16
10.34
228,749
-0.00(-0.05%)
Jan 13, 2022
10.40
10.49
10.11
10.34
468,065
-0.06(-0.58%)
Jan 12, 2022
10.55
11.25
10.34
10.40
517,752
-0.16(-1.52%)
Jan 11, 2022
10.40
10.64
10.25
10.56
381,930
-0.02(-0.19%)
Jan 10, 2022
10.50
10.66
10.16
10.58
460,956
+0.03(+0.28%)
Jan 07, 2022
10.35
10.65
10.14
10.55
355,431
+0.20(+1.93%)
Jan 06, 2022
9.910
10.35
9.800
10.35
361,127
+0.18(+1.77%)
Jan 05, 2022
11.11
11.11
9.960
10.17
1,055,252
-0.73(-6.70%)
Jan 04, 2022
11.30
11.33
10.90
10.90
296,806
-0.40(-3.54%)
Dec 31, 2021
11.30
11.30
11.30
0
+0.77(+7.31%)
Dec 30, 2021
10.52
11.19
10.43
10.53
802,539
+0.01(+0.10%)
Dec 29, 2021
11.10
11.14
10.40
10.52
1,148,937
-0.93(-8.12%)
Dec 24, 2021
11.45
11.45
11.45
0
+0.11(+0.97%)
Dec 23, 2021
11.10
11.52
10.82
11.34
334,579
+0.29(+2.62%)
Dec 22, 2021
10.45
11.05
10.40
11.05
396,271
+0.47(+4.44%)
Dec 21, 2021
10.58
10.77
10.37
10.58
518,930
+0.01(+0.09%)
Dec 20, 2021
10.91
11.05
10.53
10.57
430,929
-0.55(-4.95%)
Dec 17, 2021
11.33
11.33
11.04
11.12
546,053
-0.24(-2.11%)
Dec 16, 2021
11.65
11.68
11.18
11.36
407,526
-0.31(-2.66%)
Dec 15, 2021
11.89
11.89
11.29
11.67
433,625
-0.28(-2.34%)
Dec 14, 2021
11.50
12.00
11.19
11.95
471,337
+0.21(+1.79%)
Dec 13, 2021
12.09
12.18
11.24
11.74
364,407
-0.34(-2.81%)
Dec 10, 2021
11.88
12.10
11.56
12.08
270,746
+0.05(+0.42%)
Dec 09, 2021
11.75
12.30
11.47
12.03
420,390
+0.01(+0.08%)
Dec 08, 2021
11.27
12.03
10.90
12.02
743,149
+0.71(+6.28%)
Dec 07, 2021
11.24
11.50
10.97
11.31
503,184
-0.89(-7.30%)
Dec 06, 2021
12.15
12.47
10.88
12.20
942,034
+0.30(+2.52%)
Dec 03, 2021
11.71
12.40
11.55
11.90
529,699
-0.10(-0.83%)
Dec 02, 2021
11.27
12.05
11.06
12.00
626,630
+0.54(+4.71%)
Dec 01, 2021
12.09
12.15
11.14
11.46
572,981
-0.74(-6.07%)
Nov 30, 2021
12.36
12.68
11.62
12.20
453,906
-0.24(-1.93%)
Nov 29, 2021
12.86
12.97
12.16
12.44
261,675
-0.17(-1.35%)
Nov 26, 2021
12.25
12.94
12.15
12.61
244,462
-0.01(-0.08%)
Nov 25, 2021
12.60
12.88
12.50
12.62
40,647
+0.07(+0.56%)
Nov 24, 2021
12.33
13.15
12.33
12.55
374,039
-0.03(-0.24%)
Nov 23, 2021
12.25
12.60
11.90
12.58
346,083
+0.33(+2.69%)
Nov 22, 2021
12.49
12.53
11.91
12.25
390,021
-0.20(-1.61%)
Nov 19, 2021
12.60
12.74
12.18
12.45
220,491
+0.30(+2.47%)
Nov 18, 2021
12.45
12.75
11.98
12.15
442,447
-0.40(-3.19%)
Nov 17, 2021
12.55
12.91
12.46
12.55
386,243
-0.08(-0.63%)
Nov 16, 2021
12.75
13.16
12.36
12.63
400,790
-0.72(-5.39%)
Nov 15, 2021
13.90
14.22
12.55
13.35
1,052,386
+0.01(+0.07%)
Nov 12, 2021
12.11
13.55
12.11
13.34
1,072,015
+1.59(+13.53%)
Nov 11, 2021
11.68
12.59
11.45
11.75
792,482
+0.15(+1.29%)
Nov 10, 2021
12.30
11.45
11.60
514,558
-0.52(-4.29%)
Nov 09, 2021
12.45
12.45
11.90
12.12
1,302,504
-0.68(-5.31%)
Nov 08, 2021
13.39
13.84
12.68
12.80
1,673,327
+0.54(+4.40%)
Nov 05, 2021
11.16
12.71
11.16
12.26
598,900
+1.06(+9.46%)
Nov 04, 2021
11.60
11.70
11.20
11.20
406,404
-0.24(-2.10%)
Nov 03, 2021
11.44
11.71
11.38
11.44
382,038
-0.21(-1.80%)
Nov 02, 2021
12.20
12.26
11.61
11.65
299,680
-0.63(-5.13%)
Nov 01, 2021
12.18
12.38
12.08
12.28
388,215
+0.20(+1.66%)
Oct 29, 2021
11.90
12.08
11.69
12.08
446,203
+0.10(+0.83%)
Oct 28, 2021
12.40
12.50
11.86
11.98
617,599
-0.74(-5.82%)
Oct 27, 2021
12.51
12.72
12.18
12.72
333,148
+0.30(+2.42%)
Oct 26, 2021
12.85
12.42
12.42
258,711
-0.29(-2.28%)
Oct 25, 2021
12.71
12.75
12.48
12.71
266,633
+0.11(+0.87%)
Oct 22, 2021
13.03
13.07
12.56
12.60
252,775
-0.50(-3.82%)
Oct 21, 2021
13.49
13.65
13.01
13.10
240,464
-0.59(-4.31%)
Oct 20, 2021
13.25
13.71
12.94
13.69
401,220
+0.33(+2.47%)
Oct 19, 2021
12.54
13.39
12.35
13.36
712,426
+0.81(+6.45%)
Oct 18, 2021
13.22
13.22
12.45
12.55
443,363
-0.55(-4.20%)
Oct 15, 2021
13.45
13.45
12.95
13.10
398,000
-0.26(-1.95%)
Oct 14, 2021
13.75
13.82
13.35
13.36
349,972
-0.28(-2.05%)
Oct 13, 2021
14.11
14.11
13.60
13.64
310,225
-0.48(-3.40%)
Oct 12, 2021
14.10
14.16
13.86
14.12
252,879
-0.01(-0.07%)
Oct 08, 2021
14.13
14.13
14.13
0
-0.32(-2.21%)
Oct 07, 2021
14.45
14.56
14.33
14.45
205,659
+0.05(+0.35%)
Oct 06, 2021
14.20
14.60
14.19
14.40
122,135
+0.16(+1.12%)
Oct 05, 2021
14.45
14.54
14.10
14.24
270,855
-0.21(-1.45%)
Oct 04, 2021
15.14
15.14
14.45
14.45
264,337
-0.77(-5.06%)
Oct 01, 2021
15.25
15.35
14.86
15.22
163,850
-0.17(-1.10%)
Sep 30, 2021
14.75
15.47
14.45
15.39
260,923
+0.34(+2.26%)
Sep 29, 2021
15.40
15.45
14.89
15.05
231,965
-0.71(-4.51%)
Sep 28, 2021
15.39
15.83
15.17
15.76
217,283
+0.42(+2.74%)
Sep 27, 2021
15.59
15.60
15.11
15.34
267,466
-0.04(-0.26%)
Sep 24, 2021
15.23
15.71
14.78
15.38
199,373
-0.24(-1.54%)
Sep 23, 2021
15.50
15.91
15.23
15.62
334,494
+0.10(+0.64%)
Sep 22, 2021
15.10
15.54
14.84
15.52
344,399
+0.75(+5.08%)
Sep 21, 2021
14.45
14.83
14.00
14.77
288,055
+0.53(+3.72%)
Sep 20, 2021
14.34
14.49
14.11
14.24
286,032
-0.36(-2.47%)
Sep 17, 2021
14.50
14.65
14.25
14.60
139,728
+0.00(+0.00%)
Sep 16, 2021
14.45
14.66
14.16
14.60
185,285
+0.16(+1.11%)
Sep 15, 2021
13.82
14.45
13.48
14.44
264,313
+0.75(+5.48%)
Sep 14, 2021
14.10
14.10
13.69
13.69
233,237
-0.39(-2.77%)
Sep 13, 2021
14.03
14.12
13.52
14.08
367,224
+0.02(+0.14%)
Sep 10, 2021
14.30
14.30
13.88
14.06
298,875
-0.24(-1.68%)
Sep 09, 2021
14.75
14.80
14.05
14.30
286,728
-0.51(-3.44%)
Sep 08, 2021
14.76
14.94
14.73
14.81
105,724
-0.25(-1.66%)
Sep 07, 2021
15.00
15.14
14.85
15.06
128,827
-0.03(-0.20%)
Sep 03, 2021
15.09
15.09
15.09
0
+0.24(+1.62%)
Sep 02, 2021
14.90
15.10
14.63
14.85
155,402
-0.07(-0.47%)
Sep 01, 2021
15.00
15.00
14.59
14.92
99,769
-0.18(-1.19%)
Aug 31, 2021
15.00
15.10
14.76
15.10
156,127
+0.09(+0.60%)
Aug 30, 2021
15.21
15.26
14.89
15.01
87,721
-0.24(-1.57%)
Aug 27, 2021
14.86
15.37
14.78
15.25
314,300
+0.27(+1.80%)
Aug 26, 2021
15.00
15.15
14.85
14.98
288,668
-0.02(-0.13%)
Aug 25, 2021
14.90
15.19
14.67
15.00
233,094
+0.14(+0.94%)
Aug 24, 2021
14.25
14.95
14.25
14.86
240,449
+0.41(+2.84%)
Aug 23, 2021
14.35
14.50
14.19
14.45
123,511
+0.15(+1.05%)
Aug 20, 2021
14.35
14.44
14.09
14.30
259,688
-0.05(-0.35%)
Aug 19, 2021
14.21
14.44
14.14
14.35
281,343
-0.05(-0.35%)
Aug 18, 2021
14.28
14.52
14.15
14.40
182,409
+0.10(+0.70%)
Aug 17, 2021
14.50
14.67
14.02
14.30
436,345
-0.30(-2.05%)
Aug 16, 2021
14.95
15.10
14.50
14.60
213,400
-0.50(-3.31%)
Aug 13, 2021
15.04
15.19
14.91
15.10
262,751
-0.05(-0.33%)
Aug 12, 2021
15.30
15.30
14.96
15.15
274,696
-0.15(-0.98%)
Aug 11, 2021
15.35
15.38
15.00
15.30
330,573
-0.10(-0.65%)
Aug 10, 2021
15.14
15.40
14.81
15.40
686,863
+0.43(+2.87%)
Aug 09, 2021
15.00
15.10
14.82
14.97
203,525
-0.10(-0.66%)
Aug 06, 2021
15.05
15.22
14.80
15.07
232,023
+0.02(+0.13%)
Aug 05, 2021
14.69
15.06
14.50
15.05
369,992
+0.73(+5.10%)
Aug 04, 2021
14.86
15.00
14.32
14.32
257,966
-0.60(-4.02%)
Aug 03, 2021
15.09
15.45
14.92
14.92
296,578
-0.05(-0.33%)
Jul 30, 2021
14.97
14.97
14.97
0
-0.23(-1.51%)
Jul 29, 2021
15.03
15.55
15.00
15.20
221,627
-0.05(-0.33%)
Jul 28, 2021
15.55
15.55
15.08
15.25
326,918
+0.25(+1.67%)
Jul 27, 2021
15.60
15.60
14.79
15.00
430,538
-0.53(-3.41%)
Jul 26, 2021
16.00
16.02
15.43
15.53
361,802
-0.49(-3.06%)
Jul 23, 2021
16.43
16.74
16.01
16.02
248,717
-0.49(-2.97%)
Jul 22, 2021
16.45
16.70
16.15
16.51
233,481
+0.06(+0.36%)
Jul 21, 2021
16.49
16.70
16.41
16.45
159,706
+0.02(+0.12%)
Jul 20, 2021
16.10
16.47
15.97
16.43
294,705
+0.32(+1.99%)
Jul 19, 2021
16.50
16.78
15.70
16.11
666,622
-0.69(-4.11%)
Jul 16, 2021
17.31
17.31
16.64
16.80
273,821
-0.45(-2.61%)
Jul 15, 2021
17.65
17.70
16.78
17.25
410,521
-0.31(-1.77%)
Jul 14, 2021
17.88
18.19
17.10
17.56
466,150
-0.34(-1.90%)
Jul 13, 2021
17.50
18.16
17.40
17.90
377,569
+0.60(+3.47%)
Jul 12, 2021
17.65
17.66
17.20
17.30
114,583
-0.26(-1.48%)
Jul 09, 2021
17.40
17.60
17.25
17.56
199,561
+0.16(+0.92%)
Jul 08, 2021
16.98
17.54
16.75
17.40
303,806
+0.15(+0.87%)
Jul 07, 2021
17.49
17.50
17.21
17.25
357,937
+0.05(+0.29%)
Jul 06, 2021
17.15
17.39
17.09
17.20
238,513
+0.02(+0.12%)
Jul 05, 2021
17.26
17.38
17.15
17.18
11,093
-0.09(-0.52%)
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.