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
Freyr Battery Inc
(NY:
FREY
)
1.010
-0.110 (-9.82%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 29, 2022
9.900
10.32
9.830
9.980
1,333,935
+0.23(+2.36%)
Jul 28, 2022
9.090
9.775
8.980
9.750
2,029,118
+0.86(+9.67%)
Jul 27, 2022
8.730
8.910
8.620
8.890
502,779
+0.29(+3.37%)
Jul 26, 2022
8.500
8.670
8.380
8.600
443,078
+0.05(+0.58%)
Jul 25, 2022
8.450
8.620
8.230
8.550
292,370
+0.07(+0.83%)
Jul 22, 2022
8.990
9.041
8.460
8.480
671,503
-0.34(-3.85%)
Jul 21, 2022
8.660
8.840
8.461
8.820
452,515
+0.24(+2.80%)
Jul 20, 2022
8.360
8.735
8.360
8.580
809,422
+0.33(+4.00%)
Jul 19, 2022
8.280
8.450
8.120
8.250
976,880
+0.02(+0.24%)
Jul 18, 2022
7.960
8.550
7.960
8.230
1,311,894
+0.31(+3.91%)
Jul 15, 2022
7.890
7.990
7.600
7.920
494,013
+0.07(+0.89%)
Jul 14, 2022
7.630
7.890
7.510
7.850
619,157
+0.02(+0.26%)
Jul 13, 2022
7.600
7.960
7.450
7.830
517,876
+0.04(+0.51%)
Jul 12, 2022
7.680
7.870
7.570
7.790
999,147
+0.09(+1.17%)
Jul 11, 2022
7.650
7.830
7.480
7.700
902,007
-0.10(-1.28%)
Jul 08, 2022
7.860
8.010
7.582
7.800
859,033
-0.14(-1.76%)
Jul 07, 2022
7.780
8.010
7.690
7.940
1,146,591
+0.25(+3.25%)
Jul 06, 2022
7.710
7.850
7.420
7.690
1,198,276
+0.28(+3.78%)
Jul 05, 2022
7.450
7.450
6.960
7.410
1,017,163
-0.09(-1.20%)
Jul 01, 2022
6.830
7.600
6.830
7.500
1,616,174
+0.66(+9.65%)
Jun 30, 2022
6.620
6.890
6.470
6.840
2,061,092
+0.18(+2.70%)
Jun 29, 2022
6.890
6.940
6.495
6.660
1,681,520
+0.09(+1.37%)
Jun 28, 2022
6.850
6.970
6.550
6.570
633,486
-0.17(-2.52%)
Jun 27, 2022
6.980
7.050
6.675
6.740
889,090
-0.19(-2.74%)
Jun 24, 2022
7.010
7.250
6.870
6.930
1,627,981
+0.00(+0.00%)
Jun 23, 2022
6.860
7.000
6.640
6.930
739,464
+0.01(+0.14%)
Jun 22, 2022
6.990
7.160
6.890
6.920
646,237
-0.27(-3.76%)
Jun 21, 2022
7.520
7.670
7.170
7.190
761,684
-0.22(-2.97%)
Jun 17, 2022
6.880
7.512
6.880
7.410
870,050
+0.54(+7.86%)
Jun 16, 2022
7.200
7.290
6.790
6.870
823,079
-0.57(-7.66%)
Jun 15, 2022
7.120
7.560
7.070
7.440
552,729
+0.43(+6.13%)
Jun 14, 2022
6.920
7.060
6.800
7.010
840,655
+0.11(+1.59%)
Jun 13, 2022
6.940
7.100
6.760
6.900
1,987,083
-0.40(-5.48%)
Jun 10, 2022
7.530
7.630
7.140
7.300
1,120,855
-0.33(-4.33%)
Jun 09, 2022
8.000
8.170
7.560
7.630
830,462
-0.57(-6.95%)
Jun 08, 2022
8.570
8.640
8.180
8.200
564,350
-0.37(-4.32%)
Jun 07, 2022
8.400
8.620
8.250
8.570
500,039
+0.11(+1.30%)
Jun 06, 2022
8.760
8.800
8.290
8.460
481,217
+0.01(+0.12%)
Jun 03, 2022
8.500
8.690
8.350
8.450
579,254
-0.22(-2.54%)
Jun 02, 2022
8.220
8.890
8.150
8.670
800,866
+0.48(+5.86%)
Jun 01, 2022
8.570
8.910
8.140
8.190
934,678
-0.29(-3.42%)
May 31, 2022
8.760
8.950
8.430
8.480
971,260
-0.28(-3.20%)
May 27, 2022
8.820
9.000
8.730
8.760
856,474
+0.10(+1.15%)
May 26, 2022
8.410
8.850
8.380
8.660
883,020
+0.22(+2.61%)
May 25, 2022
8.000
8.460
8.000
8.440
1,786,151
+0.38(+4.71%)
May 24, 2022
7.980
8.132
7.700
8.060
651,793
-0.09(-1.10%)
May 23, 2022
8.250
8.290
7.895
8.150
396,481
-0.02(-0.24%)
May 20, 2022
8.460
8.490
7.790
8.170
513,978
-0.10(-1.21%)
May 19, 2022
8.030
8.455
8.010
8.270
641,667
+0.21(+2.61%)
May 18, 2022
8.200
8.560
7.970
8.060
959,195
-0.09(-1.10%)
May 17, 2022
7.910
8.210
7.740
8.150
1,083,206
+0.65(+8.67%)
May 16, 2022
7.650
7.877
7.470
7.500
667,713
-0.17(-2.22%)
May 13, 2022
7.090
7.700
7.090
7.670
1,171,481
+0.81(+11.81%)
May 12, 2022
7.000
7.190
6.420
6.860
2,124,905
-0.14(-2.00%)
May 11, 2022
7.460
8.290
6.950
7.000
2,632,005
-0.14(-1.96%)
May 10, 2022
7.880
7.880
6.730
7.140
3,447,676
-0.25(-3.38%)
May 09, 2022
8.400
8.420
7.340
7.390
1,976,811
-1.18(-13.77%)
May 06, 2022
8.910
8.950
8.410
8.570
1,102,400
-0.43(-4.78%)
May 05, 2022
9.570
9.590
8.880
9.000
591,364
-0.74(-7.60%)
May 04, 2022
9.530
9.985
9.270
9.740
949,898
+0.24(+2.53%)
May 03, 2022
9.370
9.510
9.080
9.500
727,721
+0.08(+0.85%)
May 02, 2022
8.880
9.455
8.840
9.420
1,097,852
+0.44(+4.90%)
Apr 29, 2022
9.080
9.460
8.900
8.980
935,225
-0.12(-1.32%)
Apr 28, 2022
8.750
9.200
8.490
9.100
909,756
+0.40(+4.60%)
Apr 27, 2022
8.990
9.230
8.680
8.700
957,893
-0.23(-2.58%)
Apr 26, 2022
9.610
9.610
8.850
8.930
1,174,539
-0.74(-7.65%)
Apr 25, 2022
9.300
9.680
9.120
9.670
2,039,444
+0.22(+2.33%)
Apr 22, 2022
9.790
9.940
9.330
9.450
745,632
-0.33(-3.37%)
Apr 21, 2022
10.39
10.66
9.676
9.780
888,745
-0.56(-5.42%)
Apr 20, 2022
10.87
10.97
10.25
10.34
677,130
-0.44(-4.08%)
Apr 19, 2022
10.62
11.17
10.52
10.78
829,832
+0.16(+1.51%)
Apr 18, 2022
10.97
11.01
10.60
10.62
614,744
-0.39(-3.54%)
Apr 14, 2022
11.42
11.57
10.96
11.01
656,087
-0.37(-3.25%)
Apr 13, 2022
11.00
11.41
10.82
11.38
671,366
+0.46(+4.21%)
Apr 12, 2022
11.52
11.74
10.90
10.92
928,321
-0.60(-5.21%)
Apr 11, 2022
11.16
11.63
10.70
11.52
860,735
+0.14(+1.23%)
Apr 08, 2022
11.70
11.95
11.34
11.38
547,702
-0.38(-3.23%)
Apr 07, 2022
12.09
12.36
11.33
11.76
1,033,473
-0.25(-2.08%)
Apr 06, 2022
11.80
12.13
11.36
12.01
1,620,237
-0.35(-2.83%)
Apr 05, 2022
13.50
13.54
12.08
12.36
2,186,993
-0.81(-6.15%)
Apr 04, 2022
12.54
13.29
12.40
13.17
2,647,740
+0.75(+6.04%)
Apr 01, 2022
12.50
12.65
11.87
12.42
2,025,418
+0.16(+1.31%)
Mar 31, 2022
11.97
12.40
11.53
12.26
2,523,997
+0.75(+6.52%)
Mar 30, 2022
11.42
11.90
11.31
11.51
2,368,696
+0.35(+3.14%)
Mar 29, 2022
10.71
11.27
10.70
11.16
1,145,578
+0.57(+5.38%)
Mar 28, 2022
10.75
11.00
10.33
10.59
514,673
-0.05(-0.47%)
Mar 25, 2022
10.86
10.90
10.38
10.64
701,977
-0.29(-2.65%)
Mar 24, 2022
11.20
11.47
10.78
10.93
898,650
-0.14(-1.26%)
Mar 23, 2022
10.62
11.27
10.55
11.07
1,407,802
+0.42(+3.94%)
Mar 22, 2022
10.32
10.93
10.25
10.65
974,917
+0.45(+4.41%)
Mar 21, 2022
10.38
10.58
9.970
10.20
602,063
-0.21(-2.02%)
Mar 18, 2022
10.19
10.45
9.850
10.41
1,717,238
+0.20(+1.96%)
Mar 17, 2022
9.600
10.21
9.545
10.21
868,329
+0.57(+5.91%)
Mar 16, 2022
9.180
9.740
9.120
9.640
667,186
+0.58(+6.40%)
Mar 15, 2022
8.740
9.070
8.531
9.060
522,487
+0.30(+3.42%)
Mar 14, 2022
8.990
9.020
8.570
8.760
732,427
-0.25(-2.77%)
Mar 11, 2022
9.420
9.520
8.990
9.010
519,492
-0.43(-4.56%)
Mar 10, 2022
9.130
9.450
8.970
9.440
510,970
+0.13(+1.40%)
Mar 09, 2022
9.330
9.400
9.010
9.310
591,885
+0.17(+1.86%)
Mar 08, 2022
8.540
9.300
8.380
9.140
1,727,741
+0.61(+7.15%)
Mar 07, 2022
8.400
8.816
8.360
8.530
488,110
+0.11(+1.31%)
Mar 04, 2022
8.630
8.780
8.210
8.420
652,873
-0.31(-3.55%)
Mar 03, 2022
9.130
9.130
8.683
8.730
345,672
-0.39(-4.28%)
Mar 02, 2022
9.020
9.175
8.700
9.120
557,528
+0.08(+0.88%)
Mar 01, 2022
9.430
9.460
8.700
9.040
1,020,774
-0.48(-5.04%)
Feb 28, 2022
8.760
9.530
8.725
9.520
1,198,673
+0.59(+6.61%)
Feb 25, 2022
8.860
8.950
8.575
8.930
883,099
+0.10(+1.13%)
Feb 24, 2022
7.790
8.880
7.700
8.830
1,479,506
+0.49(+5.88%)
Feb 23, 2022
8.620
8.900
8.275
8.340
755,887
-0.20(-2.34%)
Feb 22, 2022
8.680
9.020
8.425
8.540
858,960
-0.47(-5.22%)
Feb 18, 2022
9.010
0
-0.44(-4.66%)
Feb 17, 2022
9.850
9.950
9.418
9.450
548,926
-0.52(-5.22%)
Feb 16, 2022
9.590
9.995
9.480
9.970
826,231
+0.15(+1.53%)
Feb 15, 2022
9.400
9.840
9.300
9.820
607,525
+0.71(+7.79%)
Feb 14, 2022
9.010
9.290
8.900
9.110
532,780
-0.02(-0.22%)
Feb 11, 2022
9.600
9.770
9.020
9.130
605,944
-0.40(-4.20%)
Feb 10, 2022
9.730
10.13
9.440
9.530
967,555
-0.55(-5.46%)
Feb 09, 2022
9.530
10.12
9.530
10.08
1,326,934
+0.70(+7.46%)
Feb 08, 2022
8.850
9.430
8.792
9.380
621,586
+0.44(+4.92%)
Feb 07, 2022
8.880
9.100
8.710
8.940
539,686
+0.07(+0.79%)
Feb 04, 2022
8.650
8.960
8.500
8.870
686,229
+0.28(+3.26%)
Feb 03, 2022
8.500
8.590
841,629
-0.28(-3.16%)
Feb 02, 2022
9.520
9.650
8.710
8.870
1,327,653
-0.55(-5.84%)
Feb 01, 2022
9.250
9.450
8.835
9.420
953,174
+0.34(+3.74%)
Jan 31, 2022
8.380
9.100
9.080
1,259,597
+0.90(+11.00%)
Jan 28, 2022
8.000
8.210
7.760
8.180
1,324,094
+0.17(+2.12%)
Jan 27, 2022
8.940
9.100
7.650
8.010
3,907,289
-0.82(-9.29%)
Jan 26, 2022
9.340
9.420
8.730
8.830
1,459,268
-0.15(-1.67%)
Jan 25, 2022
8.970
9.275
8.700
8.980
1,397,591
-0.20(-2.18%)
Jan 24, 2022
8.500
9.255
8.260
9.180
2,395,618
+0.03(+0.33%)
Jan 21, 2022
9.550
9.810
9.120
9.150
2,313,639
-0.73(-7.39%)
Jan 20, 2022
9.900
10.66
9.820
9.880
3,682,931
+0.18(+1.86%)
Jan 19, 2022
9.500
9.990
8.960
9.700
5,748,297
+1.05(+12.14%)
Jan 18, 2022
9.350
9.350
8.620
8.650
2,141,851
-0.69(-7.39%)
Jan 14, 2022
9.340
0
-0.09(-0.95%)
Jan 13, 2022
10.03
10.29
9.400
9.430
1,574,386
-0.64(-6.36%)
Jan 12, 2022
10.21
10.42
9.880
10.07
1,244,183
+0.26(+2.65%)
Jan 11, 2022
9.440
9.908
9.410
9.810
1,361,237
+0.41(+4.36%)
Jan 10, 2022
9.910
9.910
9.090
9.400
1,865,106
-0.40(-4.08%)
Jan 07, 2022
10.25
10.49
9.680
9.800
1,582,058
-0.31(-3.07%)
Jan 06, 2022
10.70
10.80
10.05
10.11
1,152,124
-0.64(-5.95%)
Jan 05, 2022
11.41
11.60
10.69
10.75
1,043,455
-0.65(-5.70%)
Jan 04, 2022
11.97
12.00
11.18
11.40
844,079
-0.43(-3.63%)
Jan 03, 2022
11.34
12.02
11.26
11.83
1,101,311
+0.65(+5.81%)
Dec 31, 2021
11.21
11.60
11.10
11.18
431,814
+0.02(+0.18%)
Dec 30, 2021
10.80
11.50
10.65
11.16
654,483
+0.33(+3.05%)
Dec 29, 2021
11.19
11.35
10.82
10.83
774,301
-0.41(-3.65%)
Dec 28, 2021
11.62
11.97
11.15
11.24
769,498
-0.28(-2.43%)
Dec 27, 2021
11.54
11.83
11.50
11.52
622,405
+0.11(+0.96%)
Dec 23, 2021
11.65
11.74
11.32
11.41
579,958
-0.14(-1.21%)
Dec 22, 2021
11.69
11.73
11.38
11.55
640,642
+0.14(+1.23%)
Dec 21, 2021
11.30
11.84
11.28
11.41
694,956
+0.31(+2.79%)
Dec 20, 2021
11.23
11.49
11.07
11.10
1,039,956
-0.45(-3.90%)
Dec 17, 2021
11.23
12.10
10.77
11.55
2,700,236
+0.10(+0.87%)
Dec 16, 2021
12.51
12.80
11.32
11.45
3,660,474
+0.14(+1.24%)
Dec 15, 2021
11.37
11.58
10.77
11.31
1,537,950
+0.42(+3.86%)
Dec 14, 2021
11.14
11.40
10.70
10.89
1,023,500
-0.42(-3.71%)
Dec 13, 2021
11.55
11.68
11.04
11.31
1,004,099
-0.27(-2.33%)
Dec 10, 2021
10.85
11.87
10.80
11.58
2,619,872
+0.84(+7.82%)
Dec 09, 2021
11.58
11.74
10.68
10.74
1,180,038
-0.87(-7.49%)
Dec 08, 2021
11.47
11.64
10.72
11.61
1,621,165
+0.95(+8.91%)
Dec 07, 2021
9.540
10.78
9.540
10.66
795,266
+1.31(+14.01%)
Dec 06, 2021
9.630
9.670
9.060
9.350
923,164
-0.30(-3.11%)
Dec 03, 2021
9.630
9.750
9.210
9.650
1,461,615
+0.06(+0.63%)
Dec 02, 2021
9.830
10.02
9.440
9.590
1,345,162
-0.28(-2.84%)
Dec 01, 2021
10.61
10.80
9.830
9.870
1,296,447
-0.66(-6.27%)
Nov 30, 2021
11.00
11.11
10.12
10.53
2,925,623
-0.49(-4.45%)
Nov 29, 2021
11.00
11.24
10.55
11.02
957,833
+0.11(+1.01%)
Nov 26, 2021
10.82
10.95
10.55
10.91
640,120
-0.26(-2.33%)
Nov 24, 2021
11.36
11.36
10.90
11.17
1,403,272
-0.13(-1.15%)
Nov 23, 2021
12.20
12.21
10.93
11.30
1,770,689
-0.97(-7.91%)
Nov 22, 2021
12.69
13.10
12.03
12.27
989,494
-0.44(-3.46%)
Nov 19, 2021
12.99
13.38
12.55
12.71
1,143,460
-0.06(-0.47%)
Nov 18, 2021
13.72
12.77
12.61
12.77
1,689,711
-0.95(-6.92%)
Nov 17, 2021
13.31
14.37
13.28
13.72
2,797,630
+0.47(+3.55%)
Nov 16, 2021
12.21
13.59
12.21
13.25
2,918,173
+1.05(+8.61%)
Nov 15, 2021
10.92
12.83
10.55
12.20
3,889,323
+1.23(+11.21%)
Nov 12, 2021
11.38
11.38
10.90
10.97
913,631
-0.13(-1.17%)
Nov 11, 2021
10.94
11.30
10.61
11.10
823,425
+0.22(+2.02%)
Nov 10, 2021
11.13
10.88
770,278
-0.38(-3.37%)
Nov 09, 2021
11.85
11.85
11.02
11.26
861,117
-0.34(-2.93%)
Nov 08, 2021
11.58
11.75
11.45
11.60
437,955
+0.12(+1.05%)
Nov 05, 2021
11.82
11.82
11.23
11.48
700,814
-0.34(-2.88%)
Nov 04, 2021
11.39
12.06
11.39
11.82
1,991,087
+0.45(+3.96%)
Nov 03, 2021
10.64
11.58
10.50
11.37
1,670,312
+0.72(+6.76%)
Nov 02, 2021
10.54
10.80
10.44
10.65
688,845
+0.15(+1.43%)
Nov 01, 2021
10.22
10.79
10.18
10.50
1,184,018
+0.37(+3.65%)
Oct 29, 2021
10.77
10.95
10.05
10.13
4,849,031
-0.67(-6.20%)
Oct 28, 2021
10.72
11.09
10.72
10.80
1,297,384
+0.17(+1.60%)
Oct 27, 2021
10.13
11.09
10.13
10.63
2,002,936
+0.50(+4.94%)
Oct 26, 2021
10.19
10.02
10.13
2,018,839
+0.07(+0.70%)
Oct 25, 2021
9.900
10.39
9.900
10.06
1,751,201
+0.17(+1.72%)
Oct 22, 2021
9.880
10.01
9.450
9.890
725,686
+0.08(+0.82%)
Oct 21, 2021
9.840
9.950
9.720
9.810
503,863
+0.05(+0.51%)
Oct 20, 2021
10.15
10.25
9.710
9.760
745,949
-0.39(-3.84%)
Oct 19, 2021
10.01
10.42
9.900
10.15
868,421
+0.14(+1.40%)
Oct 18, 2021
10.01
10.07
9.930
10.01
493,824
+0.03(+0.30%)
Oct 15, 2021
10.14
10.18
9.950
9.980
517,341
-0.03(-0.30%)
Oct 14, 2021
10.13
10.13
9.890
10.01
586,187
+0.11(+1.11%)
Oct 13, 2021
9.850
10.10
9.500
9.900
1,264,400
+0.17(+1.75%)
Oct 12, 2021
10.56
10.57
9.720
9.730
2,527,278
+0.03(+0.31%)
Oct 11, 2021
9.600
9.800
9.440
9.700
596,159
+0.10(+1.04%)
Oct 08, 2021
9.620
9.760
9.559
9.600
171,113
-0.01(-0.10%)
Oct 07, 2021
9.500
9.750
9.390
9.610
272,011
+0.16(+1.69%)
Oct 06, 2021
9.490
9.580
9.240
9.450
360,105
-0.15(-1.56%)
Oct 05, 2021
9.480
9.840
9.350
9.600
395,602
+0.12(+1.27%)
Oct 04, 2021
10.00
10.20
9.305
9.480
565,916
-0.52(-5.20%)
Oct 01, 2021
9.990
10.12
9.780
10.00
238,577
+0.13(+1.32%)
Sep 30, 2021
10.20
10.30
9.870
9.870
506,586
-0.30(-2.95%)
Sep 29, 2021
9.860
10.33
9.860
10.17
1,121,630
+0.31(+3.14%)
Sep 28, 2021
10.30
10.30
9.620
9.860
513,287
-0.44(-4.27%)
Sep 27, 2021
9.960
10.30
9.780
10.30
818,260
+0.57(+5.86%)
Sep 24, 2021
9.650
9.800
9.150
9.730
1,118,802
+0.01(+0.10%)
Sep 23, 2021
10.24
10.25
9.610
9.720
938,507
-0.47(-4.61%)
Sep 22, 2021
9.620
10.40
9.414
10.19
979,676
+0.62(+6.48%)
Sep 21, 2021
9.250
9.640
9.090
9.570
501,378
+0.18(+1.92%)
Sep 20, 2021
9.420
9.450
8.961
9.390
722,093
-0.27(-2.80%)
Sep 17, 2021
9.100
9.660
8.990
9.660
877,629
+0.58(+6.39%)
Sep 16, 2021
9.010
9.100
8.900
9.080
348,555
+0.07(+0.78%)
Sep 15, 2021
9.140
9.260
8.820
9.010
545,112
-0.16(-1.74%)
Sep 14, 2021
9.140
9.270
8.990
9.170
325,805
+0.07(+0.77%)
Sep 13, 2021
8.880
9.200
8.600
9.100
518,008
+0.21(+2.36%)
Sep 10, 2021
9.090
9.090
8.650
8.890
328,656
-0.11(-1.22%)
Sep 09, 2021
8.620
9.460
8.530
9.000
1,207,593
+0.38(+4.41%)
Sep 08, 2021
8.590
8.710
8.250
8.620
495,434
-0.11(-1.26%)
Sep 07, 2021
8.820
8.900
8.520
8.730
542,913
-0.12(-1.36%)
Sep 03, 2021
8.960
9.000
8.700
8.850
348,230
-0.12(-1.34%)
Sep 02, 2021
8.990
9.055
8.900
8.970
513,386
-0.02(-0.22%)
Sep 01, 2021
9.000
9.100
8.780
8.990
617,435
+0.11(+1.24%)
Aug 31, 2021
8.930
9.000
8.700
8.880
1,650,573
-0.05(-0.56%)
Aug 30, 2021
8.900
9.110
8.660
8.930
442,623
+0.03(+0.34%)
Aug 27, 2021
8.600
9.040
8.550
8.900
779,710
+0.37(+4.34%)
Aug 26, 2021
9.100
9.130
8.400
8.530
744,014
-0.48(-5.33%)
Aug 25, 2021
9.100
9.180
8.720
9.010
689,546
+0.19(+2.15%)
Aug 24, 2021
9.000
9.300
8.630
8.820
1,313,919
+0.22(+2.56%)
Aug 23, 2021
8.630
9.190
8.560
8.600
1,610,868
+0.50(+6.17%)
Aug 20, 2021
7.990
8.390
7.890
8.100
812,273
-0.01(-0.12%)
Aug 19, 2021
8.200
8.390
7.970
8.110
797,572
-0.12(-1.46%)
Aug 18, 2021
8.750
8.870
8.100
8.230
1,653,732
-0.49(-5.62%)
Aug 17, 2021
9.070
9.920
8.560
8.720
1,841,396
+0.16(+1.87%)
Aug 16, 2021
9.410
9.960
8.500
8.560
1,515,427
-0.79(-8.45%)
Aug 13, 2021
10.06
10.35
9.300
9.350
1,173,685
-0.61(-6.12%)
Aug 12, 2021
11.00
11.13
9.680
9.960
2,743,783
-0.82(-7.61%)
Aug 11, 2021
10.18
11.35
9.360
10.78
9,064,306
-2.45(-18.52%)
Aug 10, 2021
12.50
13.80
12.50
13.23
1,263,265
+1.09(+8.98%)
Aug 09, 2021
12.00
12.30
11.77
12.14
464,245
+0.20(+1.68%)
Aug 06, 2021
11.53
12.35
11.30
11.94
858,601
+0.85(+7.66%)
Aug 05, 2021
9.700
11.09
9.670
11.09
1,023,311
+1.48(+15.40%)
Aug 04, 2021
9.500
10.10
9.425
9.610
782,740
+0.64(+7.13%)
Aug 03, 2021
9.200
9.200
8.810
8.970
372,652
+0.22(+2.51%)
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.