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
Byrna Technologies Inc
(NQ:
BYRN
)
10.93
-0.65 (-5.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 13, 2024
11.58
11.76
10.85
10.93
158,192
-0.65(-5.61%)
Jun 12, 2024
11.59
11.82
11.29
11.58
193,276
+0.22(+1.94%)
Jun 11, 2024
11.34
11.55
11.19
11.36
193,293
+0.01(+0.09%)
Jun 10, 2024
11.07
11.52
10.99
11.35
158,386
+0.29(+2.62%)
Jun 07, 2024
11.44
11.72
10.98
11.06
94,935
-0.42(-3.66%)
Jun 06, 2024
11.93
12.21
11.18
11.48
202,440
+0.08(+0.70%)
Jun 05, 2024
12.18
12.35
11.36
11.40
235,949
+0.47(+4.30%)
Jun 04, 2024
10.99
11.07
10.72
10.93
115,696
-0.15(-1.35%)
Jun 03, 2024
11.72
11.72
10.93
11.08
190,395
-0.61(-5.22%)
May 31, 2024
12.20
12.24
11.53
11.69
107,848
-0.42(-3.47%)
May 30, 2024
12.50
12.66
12.11
12.11
130,166
-0.36(-2.89%)
May 29, 2024
12.05
12.55
11.88
12.47
164,769
+0.25(+2.05%)
May 28, 2024
12.08
12.31
11.79
12.22
205,058
+0.11(+0.91%)
May 24, 2024
11.13
12.13
10.94
12.11
389,085
+1.12(+10.19%)
May 23, 2024
10.96
10.99
10.65
10.99
133,065
+0.01(+0.09%)
May 22, 2024
11.02
11.11
10.63
10.98
161,568
-0.19(-1.70%)
May 21, 2024
11.45
11.58
10.89
11.17
193,794
-0.28(-2.45%)
May 20, 2024
11.80
12.07
11.32
11.45
216,254
-0.26(-2.22%)
May 17, 2024
12.00
12.25
11.57
11.71
130,588
-0.28(-2.34%)
May 16, 2024
12.55
12.84
11.70
11.99
171,878
-0.51(-4.08%)
May 15, 2024
13.11
13.23
12.50
12.50
137,639
-0.48(-3.70%)
May 14, 2024
13.03
13.11
12.23
12.98
308,678
-0.22(-1.67%)
May 13, 2024
13.41
14.32
13.16
13.20
639,888
-0.21(-1.57%)
May 10, 2024
13.51
13.57
13.33
13.41
134,527
-0.10(-0.74%)
May 09, 2024
13.50
13.56
13.11
13.51
150,049
-0.01(-0.07%)
May 08, 2024
13.37
13.64
13.11
13.52
203,125
-0.04(-0.29%)
May 07, 2024
14.00
14.06
13.44
13.56
168,022
-0.39(-2.80%)
May 06, 2024
13.83
14.04
13.68
13.95
185,620
+0.27(+1.97%)
May 03, 2024
13.55
13.86
13.48
13.68
204,885
+0.23(+1.71%)
May 02, 2024
13.41
13.70
13.13
13.45
307,293
+0.23(+1.74%)
May 01, 2024
12.31
13.58
12.26
13.22
384,724
+0.84(+6.79%)
Apr 30, 2024
12.76
13.00
12.24
12.38
145,441
-0.50(-3.88%)
Apr 29, 2024
13.70
13.94
12.55
12.88
252,158
-0.78(-5.74%)
Apr 26, 2024
13.05
13.72
12.92
13.66
213,558
+0.61(+4.71%)
Apr 25, 2024
12.66
13.14
12.66
13.05
132,065
+0.18(+1.40%)
Apr 24, 2024
12.85
13.10
12.78
12.87
194,371
-0.07(-0.54%)
Apr 23, 2024
12.48
13.12
12.48
12.94
220,813
+0.53(+4.27%)
Apr 22, 2024
12.86
13.28
12.14
12.41
189,234
-0.43(-3.35%)
Apr 19, 2024
12.89
13.05
12.51
12.84
208,949
+0.09(+0.71%)
Apr 18, 2024
12.78
13.27
12.56
12.75
243,586
-0.05(-0.39%)
Apr 17, 2024
13.12
13.23
12.62
12.80
232,314
-0.21(-1.61%)
Apr 16, 2024
13.91
13.97
12.94
13.01
237,000
-1.16(-8.19%)
Apr 15, 2024
14.73
14.99
14.03
14.17
279,502
-0.33(-2.28%)
Apr 12, 2024
14.90
15.18
14.11
14.50
231,202
-0.36(-2.42%)
Apr 11, 2024
14.73
14.90
14.43
14.86
261,706
+0.35(+2.41%)
Apr 10, 2024
14.99
15.01
14.20
14.51
289,655
-0.48(-3.20%)
Apr 09, 2024
15.34
15.34
14.62
14.99
380,184
+0.02(+0.13%)
Apr 08, 2024
13.89
15.23
13.44
14.97
748,744
+1.76(+13.32%)
Apr 05, 2024
14.94
15.24
12.50
13.21
1,149,670
-0.55(-4.00%)
Apr 04, 2024
13.11
14.03
13.11
13.76
374,494
+0.63(+4.80%)
Apr 03, 2024
13.57
13.80
12.82
13.13
212,282
-0.54(-3.95%)
Apr 02, 2024
14.46
14.59
13.56
13.67
211,190
-0.93(-6.37%)
Apr 01, 2024
14.24
14.64
13.30
14.60
321,483
+0.67(+4.81%)
Mar 28, 2024
14.35
14.35
13.76
13.93
594,525
-0.40(-2.79%)
Mar 27, 2024
13.60
14.34
13.53
14.33
186,159
+0.70(+5.14%)
Mar 26, 2024
13.59
14.19
13.51
13.63
169,349
+0.04(+0.29%)
Mar 25, 2024
13.99
14.18
13.44
13.59
174,288
-0.40(-2.86%)
Mar 22, 2024
14.23
14.44
13.74
13.99
262,039
+0.19(+1.38%)
Mar 21, 2024
14.02
14.23
13.43
13.80
145,164
-0.17(-1.22%)
Mar 20, 2024
13.06
14.20
13.00
13.97
195,440
+1.04(+8.04%)
Mar 19, 2024
12.98
13.25
12.68
12.93
152,624
-0.05(-0.39%)
Mar 18, 2024
11.82
13.00
11.75
12.98
169,796
+1.09(+9.17%)
Mar 15, 2024
12.01
12.44
11.62
11.89
237,251
-0.15(-1.25%)
Mar 14, 2024
12.01
12.16
11.77
12.04
77,721
-0.01(-0.08%)
Mar 13, 2024
11.34
12.27
11.34
12.05
136,347
+0.56(+4.87%)
Mar 12, 2024
11.42
11.64
10.58
11.49
244,143
-0.06(-0.52%)
Mar 11, 2024
12.51
12.81
11.15
11.55
174,960
-0.45(-3.75%)
Mar 08, 2024
13.00
13.34
11.53
12.00
266,265
-1.00(-7.69%)
Mar 07, 2024
11.81
14.27
11.44
13.00
754,890
+1.97(+17.86%)
Mar 06, 2024
10.80
11.28
10.80
11.03
129,277
+0.12(+1.10%)
Mar 05, 2024
11.38
11.59
10.64
10.91
174,106
-0.56(-4.88%)
Mar 04, 2024
11.78
11.78
10.52
11.47
168,497
-0.34(-2.88%)
Mar 01, 2024
12.03
12.12
11.40
11.81
163,518
-0.16(-1.34%)
Feb 29, 2024
12.14
12.14
11.85
11.97
121,517
-0.06(-0.50%)
Feb 28, 2024
12.00
12.17
11.81
12.03
97,459
+0.03(+0.25%)
Feb 27, 2024
12.14
12.14
11.51
12.00
181,550
-0.11(-0.91%)
Feb 26, 2024
12.06
12.23
11.85
12.11
97,999
+0.10(+0.83%)
Feb 23, 2024
12.00
12.24
11.61
12.01
219,445
+0.01(+0.08%)
Feb 22, 2024
11.74
12.00
11.46
12.00
126,330
+0.48(+4.17%)
Feb 21, 2024
12.06
12.08
11.01
11.52
257,259
-0.53(-4.40%)
Feb 20, 2024
11.48
12.32
11.00
12.05
520,613
+0.70(+6.17%)
Feb 16, 2024
11.24
11.43
10.22
11.35
320,741
+0.11(+0.98%)
Feb 15, 2024
10.09
11.48
10.06
11.24
351,712
+1.21(+12.06%)
Feb 14, 2024
9.510
10.13
8.000
10.03
250,938
+0.16(+1.62%)
Feb 13, 2024
9.750
10.04
9.620
9.870
160,124
-0.07(-0.70%)
Feb 12, 2024
9.920
10.09
9.190
9.940
229,858
+0.10(+1.02%)
Feb 09, 2024
8.990
10.00
8.940
9.840
227,316
+0.95(+10.69%)
Feb 08, 2024
8.250
8.950
8.000
8.890
264,683
+0.67(+8.15%)
Feb 07, 2024
8.150
8.300
8.050
8.220
145,798
+0.01(+0.12%)
Feb 06, 2024
8.000
8.350
7.814
8.210
81,513
+0.33(+4.19%)
Feb 05, 2024
8.380
8.380
7.590
7.880
93,575
-0.51(-6.08%)
Feb 02, 2024
8.190
8.390
7.774
8.390
145,875
+0.22(+2.69%)
Feb 01, 2024
7.080
8.170
6.915
8.170
216,975
+1.15(+16.38%)
Jan 31, 2024
6.630
7.200
6.560
7.020
134,989
+0.42(+6.36%)
Jan 30, 2024
6.560
6.720
6.430
6.600
26,155
+0.10(+1.54%)
Jan 29, 2024
6.910
6.910
6.190
6.500
67,394
-0.39(-5.66%)
Jan 26, 2024
7.100
7.150
6.750
6.890
61,791
-0.21(-2.96%)
Jan 25, 2024
6.960
7.100
6.678
7.100
131,933
+0.23(+3.35%)
Jan 24, 2024
6.830
6.950
6.630
6.870
138,008
+0.11(+1.63%)
Jan 23, 2024
6.490
6.830
6.340
6.760
85,639
+0.31(+4.81%)
Jan 22, 2024
6.130
6.450
6.060
6.450
204,379
+0.42(+6.97%)
Jan 19, 2024
5.810
6.150
5.810
6.030
116,026
+0.04(+0.67%)
Jan 18, 2024
5.810
6.075
5.810
5.990
60,475
+0.25(+4.36%)
Jan 17, 2024
6.050
6.070
5.740
5.740
59,195
-0.29(-4.81%)
Jan 16, 2024
5.920
6.380
5.860
6.030
61,115
+0.13(+2.20%)
Jan 12, 2024
5.630
6.060
5.594
5.900
50,654
+0.32(+5.73%)
Jan 11, 2024
5.520
5.650
5.360
5.580
58,370
+0.01(+0.18%)
Jan 10, 2024
5.810
5.838
5.520
5.570
28,952
-0.19(-3.30%)
Jan 09, 2024
6.060
6.105
5.430
5.760
75,084
-0.28(-4.64%)
Jan 08, 2024
5.800
6.180
5.720
6.040
36,700
+0.24(+4.14%)
Jan 05, 2024
6.240
6.409
5.750
5.800
34,312
-0.48(-7.64%)
Jan 04, 2024
6.090
6.610
6.010
6.280
61,027
+0.20(+3.29%)
Jan 03, 2024
5.700
6.180
5.610
6.080
56,109
+0.35(+6.11%)
Jan 02, 2024
6.300
6.400
5.600
5.730
134,222
-0.66(-10.33%)
Dec 29, 2023
6.570
6.794
6.250
6.390
75,515
-0.12(-1.84%)
Dec 28, 2023
6.150
6.610
6.150
6.510
83,466
+0.15(+2.36%)
Dec 27, 2023
6.440
6.540
6.360
6.360
57,338
-0.14(-2.15%)
Dec 26, 2023
6.890
6.970
6.310
6.500
63,075
-0.39(-5.66%)
Dec 22, 2023
7.000
7.190
6.620
6.890
101,969
-0.11(-1.57%)
Dec 21, 2023
6.830
7.250
6.810
7.000
134,332
+0.28(+4.17%)
Dec 20, 2023
6.250
6.800
6.160
6.720
192,412
+0.58(+9.45%)
Dec 19, 2023
6.140
6.440
5.985
6.140
158,802
+0.33(+5.68%)
Dec 18, 2023
5.570
6.110
5.570
5.810
94,846
+0.22(+3.94%)
Dec 15, 2023
5.550
5.790
5.480
5.590
84,388
+0.04(+0.72%)
Dec 14, 2023
5.430
5.787
5.430
5.550
47,014
+0.13(+2.40%)
Dec 13, 2023
5.220
5.480
5.120
5.420
43,059
+0.27(+5.24%)
Dec 12, 2023
5.110
5.200
5.110
5.150
34,629
-0.06(-1.15%)
Dec 11, 2023
5.620
5.700
5.160
5.210
96,024
-0.50(-8.76%)
Dec 08, 2023
5.940
6.000
5.610
5.710
48,668
-0.23(-3.87%)
Dec 07, 2023
5.990
6.060
5.840
5.940
58,815
-0.11(-1.82%)
Dec 06, 2023
6.040
6.200
5.950
6.050
49,332
+0.02(+0.33%)
Dec 05, 2023
6.040
6.200
5.920
6.030
59,265
+0.02(+0.33%)
Dec 04, 2023
6.010
6.100
5.941
6.010
62,533
-0.03(-0.50%)
Dec 01, 2023
5.800
6.090
5.780
6.040
55,987
+0.19(+3.25%)
Nov 30, 2023
5.900
6.090
5.790
5.850
60,564
-0.03(-0.51%)
Nov 29, 2023
5.880
6.000
5.850
5.880
42,130
+0.02(+0.34%)
Nov 28, 2023
5.810
6.213
5.810
5.860
119,670
+0.06(+1.03%)
Nov 27, 2023
5.550
5.810
5.440
5.800
68,840
+0.29(+5.26%)
Nov 24, 2023
5.290
5.650
5.290
5.510
29,695
+0.16(+2.99%)
Nov 22, 2023
5.490
5.540
5.250
5.350
73,948
-0.05(-0.93%)
Nov 21, 2023
5.230
5.460
5.147
5.400
30,448
+0.09(+1.69%)
Nov 20, 2023
5.130
5.390
5.090
5.310
57,057
+0.21(+4.12%)
Nov 17, 2023
5.080
5.134
4.979
5.100
33,769
+0.02(+0.39%)
Nov 16, 2023
5.120
5.120
4.910
5.080
68,606
-0.01(-0.20%)
Nov 15, 2023
5.160
5.240
5.080
5.090
35,708
-0.03(-0.59%)
Nov 14, 2023
4.940
5.270
4.910
5.120
80,538
+0.09(+1.79%)
Nov 13, 2023
4.930
5.190
4.830
5.030
46,888
+0.12(+2.44%)
Nov 10, 2023
4.960
4.980
4.760
4.910
66,611
+0.01(+0.20%)
Nov 09, 2023
4.920
5.120
4.820
4.900
45,338
-0.04(-0.81%)
Nov 08, 2023
4.990
5.030
4.780
4.940
55,337
-0.01(-0.20%)
Nov 07, 2023
4.870
4.980
4.710
4.950
40,476
+0.08(+1.64%)
Nov 06, 2023
4.880
4.974
4.710
4.870
65,491
+0.00(+0.00%)
Nov 03, 2023
4.620
4.980
4.582
4.870
173,789
+0.35(+7.74%)
Nov 02, 2023
4.420
4.550
4.360
4.520
56,628
+0.16(+3.67%)
Nov 01, 2023
4.360
4.480
4.180
4.360
44,564
-0.01(-0.23%)
Oct 31, 2023
4.400
4.590
4.350
4.370
41,704
-0.09(-2.02%)
Oct 30, 2023
4.760
4.830
4.430
4.460
101,578
-0.31(-6.50%)
Oct 27, 2023
4.700
4.910
4.700
4.770
80,767
-0.02(-0.42%)
Oct 26, 2023
4.370
4.815
4.330
4.790
229,665
+0.46(+10.62%)
Oct 25, 2023
4.060
4.350
4.060
4.330
71,517
+0.16(+3.84%)
Oct 24, 2023
4.150
4.200
4.081
4.170
72,046
+0.03(+0.72%)
Oct 23, 2023
4.290
4.290
4.060
4.140
55,479
-0.01(-0.24%)
Oct 20, 2023
4.050
4.150
3.860
4.150
103,653
+0.11(+2.72%)
Oct 19, 2023
4.150
4.205
3.948
4.040
44,862
-0.07(-1.70%)
Oct 18, 2023
4.140
4.360
4.010
4.110
138,846
-0.01(-0.24%)
Oct 17, 2023
3.450
4.150
3.450
4.120
316,656
+0.70(+20.47%)
Oct 16, 2023
3.560
3.650
3.185
3.420
129,761
+0.01(+0.29%)
Oct 13, 2023
3.010
3.480
2.900
3.410
288,683
+0.63(+22.66%)
Oct 12, 2023
2.710
2.950
2.520
2.780
230,775
+0.06(+2.21%)
Oct 11, 2023
2.700
2.809
2.660
2.720
45,006
+0.02(+0.74%)
Oct 10, 2023
2.910
2.910
2.660
2.700
33,295
-0.10(-3.57%)
Oct 09, 2023
2.870
2.926
2.800
2.800
33,472
-0.04(-1.41%)
Oct 06, 2023
2.640
2.910
2.640
2.840
79,083
+0.20(+7.58%)
Oct 05, 2023
2.740
2.740
2.600
2.640
49,698
+0.02(+0.76%)
Oct 04, 2023
2.460
2.690
2.410
2.620
55,613
+0.24(+10.08%)
Oct 03, 2023
2.280
2.440
2.267
2.380
59,254
+0.13(+5.78%)
Oct 02, 2023
2.250
2.325
2.190
2.250
29,695
+0.01(+0.45%)
Sep 29, 2023
2.270
2.380
2.190
2.240
81,335
-0.01(-0.44%)
Sep 28, 2023
2.400
2.500
2.250
2.250
86,482
-0.11(-4.66%)
Sep 27, 2023
2.650
2.660
2.352
2.360
106,287
-0.39(-14.18%)
Sep 26, 2023
2.760
2.800
2.600
2.750
67,497
+0.10(+3.77%)
Sep 25, 2023
3.000
2.760
2.650
2.650
164,623
-0.46(-14.79%)
Sep 22, 2023
3.040
3.130
3.040
3.110
6,159
+0.07(+2.30%)
Sep 21, 2023
3.110
3.140
3.020
3.040
25,637
-0.02(-0.65%)
Sep 20, 2023
3.170
3.220
3.060
3.060
30,096
-0.13(-4.08%)
Sep 19, 2023
3.160
3.216
2.990
3.190
82,307
-0.02(-0.62%)
Sep 18, 2023
3.350
3.450
3.170
3.210
42,591
-0.10(-3.02%)
Sep 15, 2023
3.530
3.580
3.270
3.310
128,801
-0.23(-6.50%)
Sep 14, 2023
3.540
3.540
3.435
3.540
36,821
-0.01(-0.28%)
Sep 13, 2023
3.520
3.670
3.420
3.550
56,431
+0.08(+2.31%)
Sep 12, 2023
3.560
3.578
3.419
3.470
32,621
-0.10(-2.80%)
Sep 11, 2023
3.630
3.630
3.475
3.570
35,314
-0.05(-1.38%)
Sep 08, 2023
3.500
3.700
3.460
3.620
40,257
+0.19(+5.54%)
Sep 07, 2023
3.590
3.725
3.345
3.430
45,725
-0.13(-3.65%)
Sep 06, 2023
3.640
3.790
3.500
3.560
54,757
-0.09(-2.47%)
Sep 05, 2023
3.660
3.930
3.580
3.650
52,427
+0.00(+0.00%)
Sep 01, 2023
3.450
3.780
3.450
3.650
78,619
+0.20(+5.80%)
Aug 31, 2023
3.450
3.545
3.430
3.450
12,599
+0.04(+1.17%)
Aug 30, 2023
3.390
3.450
3.355
3.410
21,857
-0.02(-0.58%)
Aug 29, 2023
3.430
3.510
3.430
3.430
107,525
+0.00(+0.00%)
Aug 28, 2023
3.430
3.530
3.370
3.430
35,135
-0.03(-0.87%)
Aug 25, 2023
3.440
3.560
3.360
3.460
79,131
+0.01(+0.29%)
Aug 24, 2023
3.560
3.560
3.400
3.450
26,053
-0.11(-3.09%)
Aug 23, 2023
3.780
3.780
3.530
3.560
65,019
-0.18(-4.81%)
Aug 22, 2023
3.590
3.750
3.400
3.740
98,266
+0.28(+8.09%)
Aug 21, 2023
3.370
3.490
3.365
3.460
34,468
+0.08(+2.37%)
Aug 18, 2023
3.450
3.460
3.325
3.380
48,017
-0.09(-2.59%)
Aug 17, 2023
3.500
3.550
3.420
3.470
49,716
-0.06(-1.70%)
Aug 16, 2023
3.510
3.550
3.450
3.530
25,430
+0.00(+0.00%)
Aug 15, 2023
3.590
3.610
3.480
3.530
32,976
-0.08(-2.22%)
Aug 14, 2023
3.460
3.610
3.420
3.610
65,490
+0.19(+5.56%)
Aug 11, 2023
3.320
3.420
3.270
3.420
43,456
+0.14(+4.27%)
Aug 10, 2023
3.120
3.290
3.120
3.280
51,080
+0.16(+5.13%)
Aug 09, 2023
3.240
3.256
3.096
3.120
66,873
-0.12(-3.70%)
Aug 08, 2023
3.240
3.290
3.170
3.240
46,696
-0.06(-1.82%)
Aug 07, 2023
3.480
3.480
3.070
3.300
104,054
-0.18(-5.17%)
Aug 04, 2023
3.430
3.480
3.310
3.480
55,238
+0.10(+2.96%)
Aug 03, 2023
3.370
3.390
3.300
3.380
59,720
-0.01(-0.29%)
Aug 02, 2023
3.500
3.540
3.290
3.390
143,891
-0.11(-3.14%)
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.