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
Loandepot Inc Cl A
(NY:
LDI
)
2.000
+0.070 (+3.63%)
Official Closing Price
Updated: 7:00 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
2.070
2.119
1.970
2.000
507,027
+0.07(+3.63%)
Jun 11, 2024
1.970
1.975
1.870
1.930
417,565
-0.05(-2.53%)
Jun 10, 2024
2.040
2.100
1.960
1.980
584,787
-0.10(-4.81%)
Jun 07, 2024
2.030
2.160
1.980
2.080
543,161
+0.01(+0.48%)
Jun 06, 2024
2.310
2.310
2.060
2.070
572,621
-0.17(-7.59%)
Jun 05, 2024
1.990
2.240
1.879
2.240
1,516,985
+0.39(+21.08%)
Jun 04, 2024
1.860
1.860
1.760
1.850
330,372
+0.05(+2.78%)
Jun 03, 2024
1.880
1.880
1.750
1.800
477,841
-0.01(-0.55%)
May 31, 2024
1.850
1.850
1.750
1.810
358,885
+0.03(+1.69%)
May 30, 2024
1.760
1.820
1.760
1.780
453,271
+0.03(+1.71%)
May 29, 2024
1.780
1.820
1.750
1.750
327,167
-0.06(-3.31%)
May 28, 2024
1.940
1.960
1.750
1.810
913,621
-0.13(-6.70%)
May 24, 2024
2.000
2.050
1.930
1.940
378,300
-0.08(-3.96%)
May 23, 2024
2.020
2.085
2.000
2.020
718,160
-0.01(-0.49%)
May 22, 2024
2.060
2.165
2.000
2.030
459,497
-0.07(-3.33%)
May 21, 2024
2.070
2.125
1.980
2.100
654,128
+0.02(+0.96%)
May 20, 2024
2.150
2.180
2.060
2.080
610,870
-0.07(-3.26%)
May 17, 2024
2.180
2.260
2.130
2.150
742,577
-0.05(-2.27%)
May 16, 2024
2.160
2.210
2.090
2.200
669,737
+0.04(+1.85%)
May 15, 2024
2.320
2.365
2.140
2.160
363,416
-0.13(-5.68%)
May 14, 2024
2.310
2.390
2.220
2.290
349,340
-0.01(-0.43%)
May 13, 2024
2.080
2.365
2.050
2.300
546,408
+0.18(+8.49%)
May 10, 2024
2.130
2.165
2.050
2.120
350,486
-0.04(-1.85%)
May 09, 2024
2.150
2.220
2.120
2.160
205,702
+0.01(+0.47%)
May 08, 2024
2.030
2.210
2.030
2.150
382,255
-0.13(-5.70%)
May 07, 2024
2.260
2.355
2.260
2.280
321,381
-0.03(-1.30%)
May 06, 2024
2.350
2.390
2.275
2.310
184,391
-0.01(-0.43%)
May 03, 2024
2.310
2.420
2.290
2.320
226,923
+0.06(+2.65%)
May 02, 2024
2.180
2.305
2.170
2.260
285,346
+0.09(+4.15%)
May 01, 2024
2.120
2.245
2.110
2.170
330,824
+0.09(+4.33%)
Apr 30, 2024
2.110
2.120
2.030
2.080
418,699
-0.06(-2.80%)
Apr 29, 2024
2.270
2.330
2.120
2.140
772,977
-0.22(-9.32%)
Apr 26, 2024
2.360
2.405
2.320
2.360
186,473
+0.02(+0.85%)
Apr 25, 2024
2.330
2.360
2.265
2.340
210,108
-0.03(-1.27%)
Apr 24, 2024
2.420
2.500
2.320
2.370
316,059
-0.05(-2.07%)
Apr 23, 2024
2.330
2.460
2.320
2.420
128,394
+0.05(+2.11%)
Apr 22, 2024
2.360
2.405
2.315
2.370
129,255
+0.03(+1.28%)
Apr 19, 2024
2.280
2.430
2.280
2.340
181,707
+0.02(+0.86%)
Apr 18, 2024
2.260
2.390
2.180
2.320
368,417
+0.02(+0.87%)
Apr 17, 2024
2.300
2.420
2.295
2.300
291,536
-0.06(-2.54%)
Apr 16, 2024
2.310
2.390
2.285
2.360
214,105
+0.01(+0.43%)
Apr 15, 2024
2.400
2.435
2.303
2.350
154,706
-0.08(-3.29%)
Apr 12, 2024
2.500
2.515
2.370
2.430
298,981
-0.08(-3.19%)
Apr 11, 2024
2.570
2.585
2.470
2.510
352,223
-0.09(-3.46%)
Apr 10, 2024
2.690
2.690
2.550
2.600
300,269
-0.14(-5.11%)
Apr 09, 2024
2.680
2.790
2.680
2.740
235,215
+0.06(+2.24%)
Apr 08, 2024
2.490
2.685
2.470
2.680
442,004
+0.25(+10.29%)
Apr 05, 2024
2.460
2.480
2.390
2.430
288,992
-0.02(-0.82%)
Apr 04, 2024
2.540
2.600
2.440
2.450
196,270
-0.04(-1.61%)
Apr 03, 2024
2.420
2.510
2.400
2.490
184,758
+0.03(+1.22%)
Apr 02, 2024
2.540
2.540
2.430
2.460
262,148
-0.13(-5.02%)
Apr 01, 2024
2.610
2.620
2.520
2.590
383,430
+0.00(+0.00%)
Mar 28, 2024
2.540
2.641
2.510
2.590
345,455
+0.02(+0.78%)
Mar 27, 2024
2.390
2.570
2.379
2.570
451,620
+0.17(+7.08%)
Mar 26, 2024
2.450
2.465
2.380
2.400
275,160
+0.00(+0.00%)
Mar 25, 2024
2.470
2.500
2.400
2.400
153,472
-0.05(-2.04%)
Mar 22, 2024
2.580
2.580
2.400
2.450
438,404
-0.14(-5.41%)
Mar 21, 2024
2.550
2.765
2.550
2.590
733,639
+0.07(+2.78%)
Mar 20, 2024
2.200
2.554
2.185
2.520
728,476
+0.32(+14.55%)
Mar 19, 2024
2.150
2.210
2.120
2.200
365,801
+0.03(+1.38%)
Mar 18, 2024
2.110
2.215
2.100
2.170
345,896
+0.03(+1.40%)
Mar 15, 2024
2.170
2.245
2.125
2.140
434,125
-0.06(-2.73%)
Mar 14, 2024
2.360
2.440
2.200
2.200
528,834
-0.14(-5.98%)
Mar 13, 2024
2.400
2.500
1.930
2.340
1,701,635
-0.20(-7.87%)
Mar 12, 2024
2.600
2.600
2.470
2.540
333,196
-0.01(-0.39%)
Mar 11, 2024
2.590
2.670
2.550
2.550
278,570
-0.11(-4.14%)
Mar 08, 2024
2.670
2.745
2.630
2.660
574,004
+0.04(+1.53%)
Mar 07, 2024
2.670
2.696
2.590
2.620
249,410
+0.00(+0.00%)
Mar 06, 2024
2.510
2.660
2.495
2.620
315,865
+0.11(+4.38%)
Mar 05, 2024
2.610
2.650
2.490
2.510
530,119
-0.10(-3.83%)
Mar 04, 2024
2.750
2.760
2.600
2.610
203,351
-0.15(-5.43%)
Mar 01, 2024
2.510
2.780
2.500
2.760
400,685
+0.21(+8.24%)
Feb 29, 2024
2.630
2.680
2.495
2.550
692,070
-0.05(-1.92%)
Feb 28, 2024
2.690
2.735
2.590
2.600
440,422
-0.09(-3.35%)
Feb 27, 2024
2.660
2.750
2.650
2.690
283,071
+0.02(+0.75%)
Feb 26, 2024
2.680
2.745
2.660
2.670
209,806
+0.00(+0.00%)
Feb 23, 2024
2.600
2.755
2.590
2.670
363,454
+0.09(+3.49%)
Feb 22, 2024
2.590
2.655
2.565
2.580
259,546
-0.02(-0.77%)
Feb 21, 2024
2.580
2.660
2.565
2.600
290,304
+0.00(+0.00%)
Feb 20, 2024
2.480
2.630
2.480
2.600
225,932
+0.09(+3.59%)
Feb 16, 2024
2.550
2.605
2.505
2.510
330,193
-0.11(-4.20%)
Feb 15, 2024
2.470
2.650
2.470
2.620
327,476
+0.15(+6.07%)
Feb 14, 2024
2.530
2.550
2.400
2.470
293,310
+0.08(+3.35%)
Feb 13, 2024
2.480
2.485
2.315
2.390
799,264
-0.19(-7.36%)
Feb 12, 2024
2.540
2.670
2.540
2.580
305,273
+0.02(+0.78%)
Feb 09, 2024
2.610
2.620
2.480
2.560
338,485
+0.00(+0.00%)
Feb 08, 2024
2.610
2.630
2.537
2.560
211,434
-0.01(-0.39%)
Feb 07, 2024
2.600
2.645
2.515
2.570
365,436
-0.02(-0.77%)
Feb 06, 2024
2.660
2.725
2.580
2.590
460,777
-0.05(-1.89%)
Feb 05, 2024
2.760
2.760
2.560
2.640
680,337
-0.17(-6.05%)
Feb 02, 2024
2.850
2.870
2.760
2.810
415,294
-0.06(-2.09%)
Feb 01, 2024
2.850
2.965
2.825
2.870
592,063
+0.06(+2.14%)
Jan 31, 2024
2.860
2.975
2.810
2.810
437,952
-0.15(-5.07%)
Jan 30, 2024
3.010
3.070
2.920
2.960
374,991
-0.09(-2.95%)
Jan 29, 2024
3.030
3.090
2.975
3.050
406,708
+0.05(+1.67%)
Jan 26, 2024
3.040
3.095
3.000
3.000
222,225
-0.02(-0.66%)
Jan 25, 2024
3.070
3.100
3.000
3.020
240,782
+0.01(+0.33%)
Jan 24, 2024
3.170
3.170
2.975
3.010
531,278
-0.10(-3.22%)
Jan 23, 2024
2.880
3.200
2.880
3.110
1,032,234
+0.23(+7.99%)
Jan 22, 2024
2.700
2.890
2.690
2.880
476,504
+0.22(+8.27%)
Jan 19, 2024
2.540
2.690
2.470
2.660
423,849
+0.12(+4.72%)
Jan 18, 2024
2.550
2.580
2.495
2.540
258,412
-0.01(-0.39%)
Jan 17, 2024
2.550
2.560
2.460
2.550
416,530
-0.02(-0.78%)
Jan 16, 2024
2.790
2.795
2.560
2.570
701,568
-0.26(-9.19%)
Jan 12, 2024
2.910
2.910
2.760
2.830
408,895
+0.00(+0.00%)
Jan 11, 2024
2.990
2.995
2.700
2.830
969,127
-0.18(-5.98%)
Jan 10, 2024
3.030
3.110
2.980
3.010
528,916
-0.06(-1.95%)
Jan 09, 2024
3.100
3.170
2.950
3.070
1,379,453
-0.29(-8.63%)
Jan 08, 2024
3.030
3.500
3.020
3.360
1,114,306
+0.13(+4.02%)
Jan 05, 2024
3.190
3.285
3.085
3.230
615,275
+0.00(+0.00%)
Jan 04, 2024
3.110
3.420
3.110
3.230
596,359
+0.07(+2.22%)
Jan 03, 2024
3.350
3.350
2.950
3.160
1,085,988
-0.24(-7.06%)
Jan 02, 2024
3.440
3.470
2.910
3.400
1,265,595
-0.12(-3.41%)
Dec 29, 2023
3.710
3.710
3.500
3.520
561,540
-0.12(-3.30%)
Dec 28, 2023
3.510
3.710
3.478
3.640
715,853
+0.13(+3.70%)
Dec 27, 2023
3.490
3.510
3.380
3.510
516,000
+0.10(+2.93%)
Dec 26, 2023
3.360
3.490
3.311
3.410
807,671
+0.08(+2.40%)
Dec 22, 2023
3.330
3.540
3.230
3.330
1,372,638
+0.05(+1.52%)
Dec 21, 2023
3.330
3.380
3.220
3.280
1,257,028
-0.02(-0.61%)
Dec 20, 2023
3.210
3.490
3.085
3.300
1,337,410
+0.10(+3.12%)
Dec 19, 2023
3.000
3.250
2.970
3.200
1,200,095
+0.23(+7.74%)
Dec 18, 2023
2.740
2.970
2.600
2.970
826,587
+0.17(+6.07%)
Dec 15, 2023
2.740
3.570
2.690
2.800
4,044,923
+0.11(+4.09%)
Dec 14, 2023
2.270
2.700
2.240
2.690
1,917,237
+0.50(+22.83%)
Dec 13, 2023
2.000
2.250
2.000
2.190
709,520
+0.17(+8.42%)
Dec 12, 2023
2.070
2.120
2.020
2.020
240,512
-0.04(-1.94%)
Dec 11, 2023
2.170
2.170
2.000
2.060
299,091
-0.09(-4.19%)
Dec 08, 2023
2.090
2.180
2.090
2.150
212,339
+0.06(+2.87%)
Dec 07, 2023
2.020
2.140
2.017
2.090
225,500
+0.04(+1.95%)
Dec 06, 2023
1.940
2.075
1.930
2.050
338,484
+0.13(+6.77%)
Dec 05, 2023
1.990
2.030
1.910
1.920
445,265
-0.07(-3.52%)
Dec 04, 2023
1.980
2.070
1.960
1.990
324,705
+0.01(+0.51%)
Dec 01, 2023
1.860
1.980
1.801
1.980
299,581
+0.14(+7.61%)
Nov 30, 2023
1.900
1.900
1.840
1.840
151,546
-0.03(-1.60%)
Nov 29, 2023
1.780
1.915
1.780
1.870
454,001
+0.07(+3.89%)
Nov 28, 2023
1.770
1.810
1.700
1.800
186,503
+0.03(+1.69%)
Nov 27, 2023
1.730
1.800
1.730
1.770
247,160
+0.00(+0.00%)
Nov 24, 2023
1.750
1.810
1.720
1.770
118,919
+0.04(+2.31%)
Nov 22, 2023
1.720
1.800
1.695
1.730
298,048
+0.04(+2.37%)
Nov 21, 2023
1.700
1.755
1.670
1.690
302,860
-0.02(-1.17%)
Nov 20, 2023
1.750
1.750
1.690
1.710
578,548
-0.04(-2.29%)
Nov 17, 2023
1.750
1.840
1.720
1.750
400,654
+0.08(+4.79%)
Nov 16, 2023
1.770
1.770
1.600
1.670
383,151
-0.09(-5.11%)
Nov 15, 2023
1.645
1.770
1.615
1.760
320,923
+0.14(+8.64%)
Nov 14, 2023
1.490
1.660
1.490
1.620
462,144
+0.19(+13.29%)
Nov 13, 2023
1.390
1.460
1.350
1.430
231,624
+0.01(+0.70%)
Nov 10, 2023
1.410
1.440
1.355
1.420
205,517
+0.01(+0.71%)
Nov 09, 2023
1.560
1.560
1.390
1.410
225,730
-0.14(-9.03%)
Nov 08, 2023
1.500
1.550
1.420
1.550
303,710
+0.12(+8.39%)
Nov 07, 2023
1.400
1.470
1.380
1.430
198,434
+0.01(+0.70%)
Nov 06, 2023
1.470
1.480
1.420
1.420
287,539
-0.07(-4.70%)
Nov 03, 2023
1.400
1.575
1.400
1.490
507,151
+0.10(+7.19%)
Nov 02, 2023
1.250
1.390
1.250
1.390
353,523
+0.18(+14.88%)
Nov 01, 2023
1.250
1.270
1.190
1.210
428,674
+0.03(+2.54%)
Oct 31, 2023
1.150
1.240
1.150
1.180
475,440
+0.00(+0.00%)
Oct 30, 2023
1.260
1.280
1.140
1.180
571,900
+0.00(+0.00%)
Oct 27, 2023
1.310
1.310
1.170
1.180
446,306
-0.10(-7.81%)
Oct 26, 2023
1.210
1.290
1.150
1.280
428,823
+0.08(+6.67%)
Oct 25, 2023
1.300
1.315
1.180
1.200
982,746
-0.10(-7.69%)
Oct 24, 2023
1.320
1.380
1.270
1.300
483,816
+0.00(+0.00%)
Oct 23, 2023
1.370
1.370
1.270
1.300
560,677
-0.07(-5.11%)
Oct 20, 2023
1.360
1.391
1.360
1.370
322,705
-0.01(-0.72%)
Oct 19, 2023
1.420
1.435
1.370
1.380
319,259
-0.07(-4.83%)
Oct 18, 2023
1.420
1.470
1.400
1.450
197,812
+0.02(+1.40%)
Oct 17, 2023
1.360
1.460
1.360
1.430
194,393
+0.04(+2.88%)
Oct 16, 2023
1.380
1.430
1.370
1.390
202,719
+0.00(+0.00%)
Oct 13, 2023
1.450
1.450
1.380
1.390
183,879
-0.03(-2.11%)
Oct 12, 2023
1.490
1.490
1.400
1.420
495,102
-0.05(-3.40%)
Oct 11, 2023
1.500
1.510
1.430
1.470
206,323
+0.02(+1.38%)
Oct 10, 2023
1.450
1.490
1.432
1.450
214,687
-0.02(-1.36%)
Oct 09, 2023
1.530
1.530
1.410
1.470
463,268
-0.06(-3.92%)
Oct 06, 2023
1.550
1.550
1.490
1.530
305,008
+0.02(+1.32%)
Oct 05, 2023
1.580
1.590
1.470
1.510
610,490
-0.04(-2.58%)
Oct 04, 2023
1.580
1.580
1.480
1.550
1,042,320
-0.01(-0.64%)
Oct 03, 2023
1.610
1.620
1.545
1.560
407,978
-0.05(-3.11%)
Oct 02, 2023
1.700
1.710
1.600
1.610
898,493
-0.11(-6.40%)
Sep 29, 2023
1.730
1.770
1.710
1.720
132,385
-0.01(-0.58%)
Sep 28, 2023
1.730
1.750
1.710
1.730
91,245
+0.02(+1.17%)
Sep 27, 2023
1.740
1.770
1.710
1.710
214,964
-0.01(-0.58%)
Sep 26, 2023
1.710
1.779
1.710
1.720
153,931
-0.04(-2.27%)
Sep 25, 2023
1.770
1.780
1.750
1.760
258,177
-0.04(-2.22%)
Sep 22, 2023
1.810
1.840
1.770
1.800
255,268
-0.02(-1.10%)
Sep 21, 2023
1.820
1.860
1.810
1.820
172,097
-0.04(-2.15%)
Sep 20, 2023
1.840
1.895
1.840
1.860
271,136
-0.01(-0.53%)
Sep 19, 2023
1.940
1.960
1.870
1.870
182,913
-0.06(-3.11%)
Sep 18, 2023
1.870
1.991
1.850
1.930
429,643
+0.05(+2.66%)
Sep 15, 2023
1.970
1.970
1.865
1.880
267,105
-0.07(-3.59%)
Sep 14, 2023
1.920
1.950
1.890
1.950
225,668
+0.04(+2.09%)
Sep 13, 2023
1.860
1.930
1.860
1.910
130,844
+0.02(+1.06%)
Sep 12, 2023
1.880
1.950
1.880
1.890
271,114
+0.00(+0.00%)
Sep 11, 2023
1.980
2.010
1.890
1.890
343,066
-0.05(-2.58%)
Sep 08, 2023
2.000
2.010
1.930
1.940
372,240
-0.05(-2.51%)
Sep 07, 2023
1.930
2.055
1.930
1.990
144,042
+0.05(+2.58%)
Sep 06, 2023
1.930
2.060
1.920
1.940
191,205
-0.01(-0.51%)
Sep 05, 2023
2.000
2.030
1.945
1.950
154,781
-0.08(-3.94%)
Sep 01, 2023
1.920
2.070
1.920
2.030
449,020
+0.10(+5.18%)
Aug 31, 2023
1.920
1.995
1.920
1.930
166,325
+0.02(+1.05%)
Aug 30, 2023
1.920
1.940
1.890
1.910
189,364
+0.02(+1.06%)
Aug 29, 2023
1.880
1.970
1.880
1.890
164,175
+0.00(+0.00%)
Aug 28, 2023
1.850
1.915
1.850
1.890
106,481
-0.02(-1.05%)
Aug 25, 2023
1.930
1.940
1.880
1.910
268,228
-0.02(-1.04%)
Aug 24, 2023
1.900
1.960
1.890
1.930
95,960
+0.00(+0.00%)
Aug 23, 2023
1.890
1.970
1.890
1.930
170,876
+0.03(+1.58%)
Aug 22, 2023
1.950
1.950
1.881
1.900
186,756
-0.03(-1.55%)
Aug 21, 2023
1.890
1.940
1.880
1.930
148,771
+0.03(+1.58%)
Aug 18, 2023
1.890
1.940
1.880
1.900
240,623
+0.01(+0.53%)
Aug 17, 2023
1.950
1.970
1.880
1.890
263,254
-0.07(-3.57%)
Aug 16, 2023
1.980
2.000
1.930
1.960
175,290
-0.04(-2.00%)
Aug 15, 2023
2.010
2.055
1.970
2.000
147,090
-0.05(-2.44%)
Aug 14, 2023
2.120
2.130
2.000
2.050
457,089
-0.06(-2.84%)
Aug 11, 2023
2.100
2.150
2.060
2.110
163,787
-0.01(-0.47%)
Aug 10, 2023
2.230
2.290
2.090
2.120
472,466
-0.11(-4.93%)
Aug 09, 2023
2.330
2.330
2.200
2.230
365,539
+0.01(+0.45%)
Aug 08, 2023
2.180
2.230
2.130
2.220
155,201
+0.01(+0.45%)
Aug 07, 2023
2.250
2.250
2.180
2.210
164,735
+0.00(+0.00%)
Aug 04, 2023
2.250
2.300
2.160
2.210
336,134
-0.04(-1.78%)
Aug 03, 2023
2.310
2.340
2.230
2.250
187,017
-0.07(-3.02%)
Aug 02, 2023
2.330
2.360
2.285
2.320
187,839
-0.05(-2.11%)
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.