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
Bridger Aerospace Group Holdings, Inc. - Common Stock
(NQ:
BAER
)
3.920
UNCHANGED
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
3.900
4.075
3.900
3.920
9,088
+0.00(+0.00%)
Jun 11, 2024
3.920
4.025
3.900
3.920
15,200
-0.14(-3.45%)
Jun 10, 2024
3.940
4.160
3.910
4.060
44,778
+0.23(+6.01%)
Jun 07, 2024
4.110
4.249
3.750
3.830
55,337
-0.24(-5.90%)
Jun 06, 2024
4.280
4.490
4.020
4.070
22,367
-0.21(-4.91%)
Jun 05, 2024
4.275
4.290
4.119
4.280
12,663
+0.05(+1.18%)
Jun 04, 2024
3.970
4.230
3.970
4.230
14,376
+0.04(+0.95%)
Jun 03, 2024
4.070
4.200
4.055
4.190
14,243
-0.03(-0.71%)
May 31, 2024
4.400
4.400
4.090
4.220
20,363
-0.13(-2.99%)
May 30, 2024
4.340
4.380
4.170
4.350
15,068
+0.04(+0.93%)
May 29, 2024
4.200
4.327
4.050
4.310
22,073
+0.17(+4.11%)
May 28, 2024
4.080
4.150
4.030
4.140
21,267
+0.11(+2.73%)
May 24, 2024
3.900
4.030
3.900
4.030
11,131
+0.04(+1.00%)
May 23, 2024
3.980
4.090
3.870
3.990
18,143
-0.09(-2.21%)
May 22, 2024
3.940
4.116
3.940
4.080
16,719
-0.07(-1.69%)
May 21, 2024
4.050
4.160
4.050
4.150
13,447
+0.13(+3.23%)
May 20, 2024
4.190
4.365
4.002
4.020
12,131
-0.13(-3.13%)
May 17, 2024
4.070
4.180
4.050
4.150
7,695
+0.14(+3.49%)
May 16, 2024
4.040
4.190
4.010
4.010
17,505
-0.07(-1.72%)
May 15, 2024
4.110
4.130
3.902
4.080
14,621
+0.00(+0.00%)
May 14, 2024
3.990
4.220
3.900
4.080
49,560
+0.08(+2.00%)
May 13, 2024
4.080
4.210
4.000
4.000
62,487
-0.09(-2.20%)
May 10, 2024
4.200
4.224
4.060
4.090
6,069
-0.06(-1.45%)
May 09, 2024
4.110
4.250
4.110
4.150
4,385
+0.05(+1.22%)
May 08, 2024
4.290
4.450
4.100
4.100
12,202
-0.15(-3.53%)
May 07, 2024
4.500
4.500
4.250
4.250
13,942
-0.11(-2.52%)
May 06, 2024
4.260
4.500
4.130
4.360
9,568
+0.14(+3.20%)
May 03, 2024
4.570
4.570
4.191
4.225
11,335
-0.12(-2.87%)
May 02, 2024
4.060
4.380
4.060
4.350
8,657
+0.10(+2.47%)
May 01, 2024
4.150
4.300
4.060
4.245
15,662
+0.20(+4.81%)
Apr 30, 2024
4.510
4.630
3.800
4.050
48,540
-0.46(-10.20%)
Apr 29, 2024
4.700
4.820
4.500
4.510
23,641
-0.20(-4.25%)
Apr 26, 2024
4.900
4.900
4.710
4.710
22,550
-0.24(-4.75%)
Apr 25, 2024
4.880
4.945
4.875
4.945
11,558
+0.08(+1.75%)
Apr 24, 2024
4.830
5.000
4.830
4.860
6,539
-0.04(-0.82%)
Apr 23, 2024
4.920
4.920
4.820
4.900
9,263
+0.05(+1.03%)
Apr 22, 2024
4.910
4.955
4.850
4.850
11,383
-0.02(-0.41%)
Apr 19, 2024
4.960
5.037
4.810
4.870
15,574
-0.20(-3.94%)
Apr 18, 2024
5.020
5.100
4.950
5.070
12,167
+0.12(+2.42%)
Apr 17, 2024
5.050
5.100
4.950
4.950
9,965
-0.10(-2.08%)
Apr 16, 2024
4.910
5.200
4.910
5.055
10,062
-0.04(-0.88%)
Apr 15, 2024
5.090
5.100
4.970
5.100
4,816
+0.00(+0.00%)
Apr 12, 2024
5.130
5.130
4.921
5.100
8,134
+0.00(+0.00%)
Apr 11, 2024
5.020
5.100
4.850
5.100
18,042
+0.20(+4.08%)
Apr 10, 2024
4.720
5.080
4.720
4.900
6,478
+0.14(+2.94%)
Apr 09, 2024
4.700
5.040
4.670
4.760
6,152
+0.01(+0.21%)
Apr 08, 2024
5.090
5.100
4.580
4.750
117,900
-0.32(-6.31%)
Apr 05, 2024
5.150
5.150
5.060
5.070
4,050
-0.03(-0.59%)
Apr 04, 2024
5.010
5.165
5.010
5.100
14,678
+0.03(+0.59%)
Apr 03, 2024
5.090
5.105
5.060
5.070
8,349
-0.03(-0.59%)
Apr 02, 2024
5.010
5.170
5.010
5.100
9,024
+0.05(+0.99%)
Apr 01, 2024
5.000
5.150
5.000
5.050
10,451
+0.03(+0.60%)
Mar 28, 2024
5.050
5.080
4.960
5.020
29,124
+0.09(+1.83%)
Mar 27, 2024
5.150
5.180
4.900
4.930
37,123
-0.20(-3.90%)
Mar 26, 2024
5.000
5.320
5.000
5.130
9,066
+0.02(+0.39%)
Mar 25, 2024
4.930
5.350
4.930
5.110
22,275
-0.04(-0.78%)
Mar 22, 2024
5.150
5.150
4.920
5.150
68,735
+0.00(+0.00%)
Mar 21, 2024
5.000
5.440
4.760
5.150
29,210
+0.11(+2.18%)
Mar 20, 2024
6.200
6.200
4.820
5.040
40,800
-0.56(-10.00%)
Mar 19, 2024
5.020
6.000
5.000
5.600
83,766
+0.65(+13.13%)
Mar 18, 2024
5.000
5.200
4.917
4.950
24,326
+0.03(+0.61%)
Mar 15, 2024
4.940
5.100
4.905
4.920
20,551
-0.08(-1.60%)
Mar 14, 2024
4.930
5.000
4.857
5.000
8,119
+0.01(+0.20%)
Mar 13, 2024
5.000
5.000
4.900
4.990
15,286
-0.01(-0.20%)
Mar 12, 2024
5.000
5.086
4.920
5.000
19,039
-0.07(-1.38%)
Mar 11, 2024
5.100
5.160
4.978
5.070
16,123
+0.06(+1.20%)
Mar 08, 2024
5.120
5.120
4.850
5.010
14,721
+0.19(+3.94%)
Mar 07, 2024
5.100
5.100
4.820
4.820
17,165
-0.08(-1.63%)
Mar 06, 2024
4.830
4.960
4.820
4.900
12,272
+0.13(+2.73%)
Mar 05, 2024
4.770
5.100
4.770
4.770
21,089
+0.00(+0.00%)
Mar 04, 2024
5.000
5.170
4.770
4.770
35,173
-0.18(-3.64%)
Mar 01, 2024
5.110
5.200
4.850
4.950
17,370
-0.05(-1.00%)
Feb 29, 2024
5.210
5.210
4.880
5.000
21,631
+0.05(+1.01%)
Feb 28, 2024
5.100
5.355
4.770
4.950
18,551
-0.10(-1.98%)
Feb 27, 2024
5.150
5.420
4.920
5.050
17,214
+0.06(+1.18%)
Feb 26, 2024
5.050
5.258
4.750
4.991
53,792
-0.13(-2.61%)
Feb 23, 2024
5.100
5.258
5.090
5.125
12,818
+0.04(+0.69%)
Feb 22, 2024
5.200
5.395
5.090
5.090
5,158
-0.13(-2.58%)
Feb 21, 2024
5.200
5.400
5.120
5.225
19,879
+0.07(+1.46%)
Feb 20, 2024
5.500
5.500
5.000
5.150
40,292
-0.36(-6.53%)
Feb 16, 2024
5.640
5.710
5.420
5.510
37,704
-0.12(-2.22%)
Feb 15, 2024
5.640
5.770
5.610
5.635
15,889
-0.12(-2.00%)
Feb 14, 2024
5.925
5.925
5.750
5.750
16,582
-0.13(-2.21%)
Feb 13, 2024
5.690
5.880
5.610
5.880
3,930
+0.18(+3.16%)
Feb 12, 2024
5.840
5.977
5.650
5.700
11,346
-0.05(-0.87%)
Feb 09, 2024
5.650
6.080
5.650
5.750
16,517
-0.01(-0.17%)
Feb 08, 2024
5.800
5.968
5.630
5.760
8,455
-0.04(-0.69%)
Feb 07, 2024
5.820
5.970
5.580
5.800
39,271
-0.06(-1.02%)
Feb 06, 2024
5.920
5.985
5.800
5.860
16,853
-0.10(-1.68%)
Feb 05, 2024
6.160
6.230
5.865
5.960
17,324
-0.13(-2.13%)
Feb 02, 2024
6.025
6.286
5.949
6.090
20,530
+0.10(+1.67%)
Feb 01, 2024
6.110
6.200
5.900
5.990
18,028
-0.17(-2.76%)
Jan 31, 2024
5.810
6.290
5.800
6.160
22,205
+0.45(+7.88%)
Jan 30, 2024
5.800
6.200
5.641
5.710
13,084
-0.07(-1.21%)
Jan 29, 2024
6.470
6.610
5.590
5.780
45,868
-0.25(-4.23%)
Jan 26, 2024
5.410
6.600
5.140
6.035
32,015
+0.71(+13.44%)
Jan 25, 2024
5.406
5.469
5.160
5.320
7,191
+0.07(+1.33%)
Jan 24, 2024
5.690
5.690
5.210
5.250
34,270
-0.29(-5.23%)
Jan 23, 2024
5.460
5.750
5.350
5.540
14,407
+0.14(+2.59%)
Jan 22, 2024
5.660
5.660
5.290
5.400
8,986
-0.04(-0.74%)
Jan 19, 2024
5.500
5.850
5.247
5.440
11,590
-0.10(-1.81%)
Jan 18, 2024
5.800
5.832
5.400
5.540
33,763
-0.25(-4.32%)
Jan 17, 2024
6.330
6.330
5.750
5.790
15,532
-0.43(-6.91%)
Jan 16, 2024
6.290
6.780
6.220
6.220
15,994
-0.07(-1.11%)
Jan 12, 2024
6.330
6.800
6.250
6.290
30,516
+0.03(+0.48%)
Jan 11, 2024
6.750
6.750
6.260
6.260
8,093
-0.29(-4.50%)
Jan 10, 2024
6.610
6.750
6.520
6.555
7,069
-0.19(-2.74%)
Jan 09, 2024
6.640
6.973
6.640
6.740
5,910
-0.02(-0.30%)
Jan 08, 2024
6.310
7.010
6.210
6.760
13,114
+0.35(+5.46%)
Jan 05, 2024
7.268
7.268
6.210
6.410
12,419
-0.29(-4.33%)
Jan 04, 2024
6.800
6.981
6.690
6.700
8,803
-0.13(-1.90%)
Jan 03, 2024
6.800
6.890
6.670
6.830
8,104
+0.06(+0.89%)
Jan 02, 2024
6.850
6.925
6.770
6.770
3,271
-0.14(-2.03%)
Dec 29, 2023
7.280
7.400
6.910
6.910
24,367
-0.50(-6.81%)
Dec 28, 2023
6.710
7.820
6.710
7.415
30,180
+0.00(+0.07%)
Dec 27, 2023
7.400
7.680
7.340
7.410
31,495
-0.09(-1.20%)
Dec 26, 2023
7.470
7.730
7.197
7.500
45,642
+0.10(+1.35%)
Dec 22, 2023
7.000
7.400
7.000
7.400
30,238
+0.46(+6.63%)
Dec 21, 2023
6.400
7.220
6.120
6.940
35,069
+0.49(+7.60%)
Dec 20, 2023
6.030
6.520
5.830
6.450
45,663
+0.53(+8.95%)
Dec 19, 2023
6.040
6.290
5.919
5.920
32,060
-0.04(-0.67%)
Dec 18, 2023
5.610
6.200
5.600
5.960
27,423
-0.03(-0.50%)
Dec 15, 2023
5.760
6.010
5.520
5.990
141,948
+0.25(+4.36%)
Dec 14, 2023
5.730
5.750
5.360
5.740
38,053
+0.13(+2.32%)
Dec 13, 2023
5.610
5.865
5.600
5.610
24,426
-0.14(-2.43%)
Dec 12, 2023
5.520
5.750
5.520
5.750
9,280
+0.08(+1.41%)
Dec 11, 2023
5.730
5.900
5.670
5.670
7,585
-0.18(-3.08%)
Dec 08, 2023
5.900
6.190
5.640
5.850
13,031
+0.25(+4.46%)
Dec 07, 2023
5.770
5.840
5.600
5.600
9,187
-0.27(-4.60%)
Dec 06, 2023
5.850
6.100
5.539
5.870
41,091
+0.05(+0.90%)
Dec 05, 2023
5.580
5.840
5.580
5.818
4,843
+0.25(+4.45%)
Dec 04, 2023
5.860
5.890
5.570
5.570
9,233
-0.29(-4.95%)
Dec 01, 2023
5.800
5.952
5.680
5.860
27,408
+0.02(+0.34%)
Nov 30, 2023
5.740
5.890
5.740
5.840
10,297
+0.14(+2.46%)
Nov 29, 2023
5.670
5.900
5.250
5.700
29,352
+0.03(+0.53%)
Nov 28, 2023
5.620
5.960
5.530
5.670
20,869
+0.16(+2.90%)
Nov 27, 2023
5.670
5.990
5.120
5.510
24,619
-0.24(-4.09%)
Nov 24, 2023
5.570
5.760
5.030
5.745
26,119
+0.21(+3.70%)
Nov 22, 2023
5.070
5.540
5.000
5.540
17,067
+0.70(+14.46%)
Nov 21, 2023
4.650
4.950
4.650
4.840
9,997
+0.08(+1.68%)
Nov 20, 2023
4.690
4.785
4.387
4.760
4,622
+0.14(+3.03%)
Nov 17, 2023
4.520
4.648
4.350
4.620
35,051
+0.05(+1.09%)
Nov 16, 2023
4.700
4.810
4.440
4.570
14,552
-0.08(-1.72%)
Nov 15, 2023
4.700
4.835
4.600
4.650
6,573
+0.02(+0.43%)
Nov 14, 2023
5.110
5.110
4.340
4.630
145,830
-0.58(-11.13%)
Nov 13, 2023
5.360
5.360
5.130
5.210
16,898
-0.12(-2.25%)
Nov 10, 2023
5.480
5.546
4.880
5.330
46,100
-0.12(-2.20%)
Nov 09, 2023
5.690
5.690
5.430
5.450
6,456
-0.18(-3.20%)
Nov 08, 2023
5.590
5.630
5.540
5.630
5,882
+0.11(+1.99%)
Nov 07, 2023
5.460
5.710
5.400
5.520
22,703
+0.14(+2.60%)
Nov 06, 2023
5.500
5.580
5.350
5.380
51,022
-0.19(-3.41%)
Nov 03, 2023
5.500
5.720
5.278
5.570
58,032
+0.07(+1.27%)
Nov 02, 2023
5.200
5.500
5.030
5.500
72,257
+0.49(+9.78%)
Nov 01, 2023
4.990
5.260
4.920
5.010
71,678
-0.05(-0.99%)
Oct 31, 2023
5.080
5.393
4.840
5.060
19,997
-0.08(-1.56%)
Oct 30, 2023
4.940
5.208
4.866
5.140
32,263
+0.15(+3.01%)
Oct 27, 2023
5.140
5.140
4.790
4.990
47,464
-0.56(-10.09%)
Oct 26, 2023
4.840
5.600
4.810
5.550
63,936
+0.61(+12.35%)
Oct 25, 2023
5.370
5.400
4.756
4.940
66,688
-0.43(-8.01%)
Oct 24, 2023
4.800
5.400
4.460
5.370
684,228
+1.31(+32.27%)
Oct 23, 2023
4.230
4.750
4.030
4.060
129,287
+0.06(+1.50%)
Oct 20, 2023
4.090
4.150
3.880
4.000
103,701
-0.09(-2.20%)
Oct 19, 2023
4.490
4.880
4.010
4.090
263,971
-0.27(-6.08%)
Oct 18, 2023
5.250
5.380
4.001
4.355
347,887
-1.77(-28.96%)
Oct 17, 2023
6.340
6.380
6.030
6.130
40,374
-0.37(-5.69%)
Oct 16, 2023
7.110
7.340
6.380
6.500
37,037
-0.66(-9.22%)
Oct 13, 2023
7.260
7.305
7.150
7.160
3,595
-0.09(-1.24%)
Oct 12, 2023
7.050
7.358
7.050
7.250
1,652
+0.24(+3.42%)
Oct 11, 2023
7.010
7.310
7.010
7.010
7,020
-0.04(-0.57%)
Oct 10, 2023
7.440
7.460
7.040
7.050
26,823
+0.05(+0.71%)
Oct 09, 2023
7.670
7.670
7.000
7.000
22,025
-0.78(-10.03%)
Oct 06, 2023
7.270
7.800
7.270
7.780
10,451
+0.29(+3.87%)
Oct 05, 2023
8.190
8.780
7.190
7.490
74,528
-0.85(-10.19%)
Oct 04, 2023
8.360
8.360
7.947
8.340
5,224
+0.05(+0.60%)
Oct 03, 2023
8.680
8.700
8.150
8.290
13,476
-0.40(-4.60%)
Oct 02, 2023
8.530
8.720
8.300
8.690
74,844
+0.22(+2.60%)
Sep 29, 2023
8.110
8.500
7.900
8.470
30,930
+0.36(+4.44%)
Sep 28, 2023
8.000
8.380
7.900
8.110
22,107
-0.05(-0.61%)
Sep 27, 2023
8.690
8.690
7.850
8.160
29,361
-0.14(-1.69%)
Sep 26, 2023
8.260
8.620
7.811
8.300
14,649
+0.04(+0.48%)
Sep 25, 2023
7.900
8.470
8.106
8.260
28,939
+0.54(+6.99%)
Sep 22, 2023
8.890
9.080
7.720
7.720
29,738
-1.03(-11.77%)
Sep 21, 2023
8.660
9.190
7.610
8.750
72,791
+0.50(+6.06%)
Sep 20, 2023
8.000
8.500
7.770
8.250
33,323
+0.38(+4.83%)
Sep 19, 2023
9.000
9.000
7.700
7.870
46,039
-0.83(-9.54%)
Sep 18, 2023
8.360
9.000
8.252
8.700
113,311
+0.20(+2.35%)
Sep 15, 2023
7.930
8.800
7.700
8.500
342,067
+0.75(+9.68%)
Sep 14, 2023
7.630
7.930
7.040
7.750
36,730
+0.16(+2.11%)
Sep 13, 2023
7.500
8.000
7.500
7.590
22,854
-0.41(-5.13%)
Sep 12, 2023
7.800
8.200
7.750
8.000
47,288
+0.27(+3.49%)
Sep 11, 2023
7.860
8.000
7.340
7.730
20,752
-0.12(-1.53%)
Sep 08, 2023
7.910
7.960
7.510
7.850
22,954
-0.10(-1.26%)
Sep 07, 2023
7.420
8.000
7.420
7.950
77,580
+0.46(+6.09%)
Sep 06, 2023
7.000
7.800
6.950
7.494
82,881
+0.49(+7.05%)
Sep 05, 2023
6.730
7.000
6.700
7.000
69,634
+0.30(+4.48%)
Sep 01, 2023
6.380
6.700
6.360
6.700
5,590
+0.45(+7.20%)
Aug 31, 2023
6.240
6.671
6.140
6.250
7,055
+0.11(+1.79%)
Aug 30, 2023
6.640
6.640
6.090
6.140
10,352
-0.49(-7.39%)
Aug 29, 2023
6.830
6.900
6.549
6.630
3,502
-0.25(-3.63%)
Aug 28, 2023
6.870
6.960
6.630
6.880
10,084
+0.28(+4.24%)
Aug 25, 2023
6.650
6.840
6.520
6.600
2,411
-0.05(-0.75%)
Aug 24, 2023
6.700
6.820
6.650
6.650
8,636
-0.05(-0.75%)
Aug 23, 2023
6.780
6.860
6.700
6.700
5,989
-0.01(-0.15%)
Aug 22, 2023
6.640
6.880
6.640
6.710
6,969
+0.02(+0.30%)
Aug 21, 2023
7.000
7.000
6.690
6.690
11,445
-0.21(-3.04%)
Aug 18, 2023
6.890
6.900
6.677
6.900
6,728
+0.24(+3.60%)
Aug 17, 2023
6.600
6.890
6.600
6.660
3,911
+0.07(+1.06%)
Aug 16, 2023
6.500
6.699
6.200
6.590
5,913
+0.23(+3.62%)
Aug 15, 2023
6.720
6.850
6.360
6.360
4,153
-0.45(-6.61%)
Aug 14, 2023
6.510
6.825
6.500
6.810
7,747
+0.29(+4.45%)
Aug 11, 2023
6.920
6.920
6.520
6.520
15,199
-0.38(-5.51%)
Aug 10, 2023
6.880
6.900
6.800
6.900
8,171
+0.00(+0.00%)
Aug 09, 2023
6.570
6.900
6.500
6.900
16,047
+0.03(+0.44%)
Aug 08, 2023
6.600
7.000
6.600
6.870
5,516
+0.32(+4.89%)
Aug 07, 2023
6.940
6.940
6.550
6.550
6,475
-0.30(-4.38%)
Aug 04, 2023
7.000
7.150
6.510
6.850
85,265
+0.01(+0.15%)
Aug 03, 2023
6.990
6.990
6.080
6.840
20,686
+0.57(+9.09%)
Aug 02, 2023
6.240
6.340
6.180
6.270
13,722
+0.06(+0.97%)
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.