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
Borqs Technologies Inc
(NQ:
BRQS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 26, 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 (%)
Jul 29, 2022
1.150
1.240
1.150
1.200
3,038,358
+0.07(+6.19%)
Jul 28, 2022
1.170
1.180
1.080
1.130
3,761,198
-0.07(-5.83%)
Jul 27, 2022
1.220
1.240
1.190
1.200
1,939,451
+0.00(+0.00%)
Jul 26, 2022
1.360
1.360
1.140
1.200
4,278,431
-0.19(-13.67%)
Jul 25, 2022
1.510
1.510
1.360
1.390
2,969,168
-0.13(-8.55%)
Jul 22, 2022
1.590
1.590
1.470
1.520
2,663,275
-0.09(-5.59%)
Jul 21, 2022
1.600
1.650
1.580
1.610
2,012,401
+0.01(+0.63%)
Jul 20, 2022
1.550
1.640
1.520
1.600
3,016,029
+0.01(+0.63%)
Jul 19, 2022
1.550
1.600
1.520
1.590
1,926,891
+0.05(+3.25%)
Jul 18, 2022
1.650
1.660
1.520
1.540
3,158,691
-0.15(-8.88%)
Jul 15, 2022
1.800
1.850
1.650
1.690
3,917,004
-0.07(-3.98%)
Jul 14, 2022
1.840
1.850
1.680
1.760
1,632,184
-0.09(-4.86%)
Jul 13, 2022
1.640
1.880
1.630
1.850
2,245,684
+0.19(+11.45%)
Jul 12, 2022
1.660
1.690
1.610
1.660
1,199,441
-0.03(-1.78%)
Jul 11, 2022
1.620
1.720
1.578
1.690
1,045,703
+0.06(+3.68%)
Jul 08, 2022
1.570
1.730
1.520
1.630
2,259,234
+0.07(+4.49%)
Jul 07, 2022
1.560
1.583
1.516
1.560
1,126,156
+0.02(+1.30%)
Jul 06, 2022
1.610
1.670
1.530
1.540
1,411,412
-0.14(-8.33%)
Jul 05, 2022
1.680
1.770
1.600
1.680
1,935,464
-0.06(-3.45%)
Jul 01, 2022
1.990
2.100
1.680
1.740
47,030,496
+0.07(+4.19%)
Jun 30, 2022
1.760
1.770
1.650
1.670
928,632
-0.16(-8.74%)
Jun 29, 2022
1.810
1.830
1.650
1.830
1,771,296
-0.05(-2.66%)
Jun 28, 2022
2.130
2.130
1.820
1.880
2,069,171
-0.27(-12.56%)
Jun 27, 2022
2.200
2.349
2.060
2.150
2,749,325
-0.69(-24.38%)
Jun 24, 2022
2.914
3.040
2.843
2.843
1,193,270
-0.07(-2.52%)
Jun 23, 2022
2.880
3.360
2.792
2.917
2,019,718
+0.04(+1.28%)
Jun 22, 2022
2.814
2.986
2.738
2.880
1,022,608
+0.08(+2.80%)
Jun 21, 2022
2.894
2.936
2.802
2.802
502,771
-0.14(-4.79%)
Jun 17, 2022
2.819
2.958
2.819
2.942
593,777
+0.07(+2.39%)
Jun 16, 2022
2.880
2.990
2.800
2.874
928,150
-0.06(-2.13%)
Jun 15, 2022
2.994
3.085
2.880
2.936
689,156
-0.06(-2.03%)
Jun 14, 2022
3.278
3.440
2.891
2.997
1,237,455
-0.36(-10.72%)
Jun 13, 2022
2.934
3.621
2.902
3.357
2,525,844
+0.16(+4.90%)
Jun 10, 2022
3.270
3.514
3.123
3.200
5,323,989
+0.46(+16.62%)
Jun 09, 2022
2.654
4.680
2.579
2.744
13,013,007
+0.08(+3.00%)
Jun 08, 2022
2.704
2.750
2.592
2.664
782,821
-0.00(-0.18%)
Jun 07, 2022
2.736
2.784
2.640
2.669
860,900
-0.08(-2.91%)
Jun 06, 2022
2.795
2.845
2.704
2.749
806,884
-0.00(-0.17%)
Jun 03, 2022
2.808
2.829
2.736
2.754
460,805
-0.08(-2.77%)
Jun 02, 2022
3.002
3.022
2.800
2.832
1,360,629
+0.04(+1.37%)
Jun 01, 2022
2.802
2.901
2.720
2.794
819,445
-0.00(-0.11%)
May 31, 2022
2.693
2.912
2.488
2.797
889,326
+0.07(+2.46%)
May 27, 2022
2.800
2.821
2.720
2.730
585,855
-0.01(-0.52%)
May 26, 2022
2.765
2.832
2.670
2.744
573,020
+0.01(+0.29%)
May 25, 2022
2.898
2.939
2.720
2.736
1,030,273
-0.21(-7.17%)
May 24, 2022
3.002
3.280
2.800
2.947
1,190,099
-0.11(-3.46%)
May 23, 2022
3.202
3.205
2.923
3.053
1,741,481
+0.03(+0.95%)
May 20, 2022
3.168
3.176
2.768
3.024
969,799
-0.06(-2.07%)
May 19, 2022
2.840
3.186
2.840
3.088
1,490,915
+0.03(+0.84%)
May 18, 2022
3.360
3.728
2.992
3.062
6,685,595
+0.28(+9.94%)
May 17, 2022
2.560
2.853
2.552
2.786
1,057,247
+0.28(+10.96%)
May 16, 2022
2.718
2.718
2.402
2.510
1,170,028
-0.08(-3.15%)
May 13, 2022
2.640
2.717
2.528
2.592
1,088,641
+0.08(+3.18%)
May 12, 2022
2.162
2.560
2.162
2.512
1,916,657
+0.06(+2.61%)
May 11, 2022
2.808
2.944
2.402
2.448
1,754,478
-0.50(-16.89%)
May 10, 2022
2.848
3.150
2.800
2.946
1,117,663
+0.03(+1.15%)
May 09, 2022
3.120
3.189
2.784
2.912
1,398,780
-0.16(-5.31%)
May 06, 2022
3.280
3.589
2.992
3.075
1,676,467
-0.24(-7.15%)
May 05, 2022
3.459
3.662
3.200
3.312
1,362,819
-0.26(-7.17%)
May 04, 2022
3.291
3.824
3.160
3.568
3,056,654
+0.21(+6.19%)
May 03, 2022
3.458
3.824
3.282
3.360
3,198,938
-0.90(-21.17%)
May 02, 2022
5.264
5.678
4.000
4.262
4,103,534
-1.18(-21.65%)
Apr 29, 2022
5.248
6.064
5.162
5.440
2,219,079
-0.14(-2.58%)
Apr 28, 2022
5.632
5.984
4.960
5.584
3,029,913
-0.40(-6.68%)
Apr 27, 2022
6.880
7.021
5.120
5.984
4,960,719
-0.45(-7.01%)
Apr 26, 2022
6.157
7.360
5.894
6.435
8,919,634
+0.68(+11.72%)
Apr 25, 2022
5.280
6.158
4.925
5.760
4,392,627
+0.48(+9.09%)
Apr 22, 2022
5.120
5.600
4.640
5.280
3,882,171
-0.46(-7.95%)
Apr 21, 2022
5.762
6.320
4.880
5.736
12,609,072
+0.71(+14.03%)
Apr 20, 2022
4.339
5.197
3.840
5.030
12,395,024
+1.19(+31.11%)
Apr 19, 2022
3.262
3.840
3.034
3.837
2,951,954
+0.48(+14.19%)
Apr 18, 2022
3.390
3.440
3.200
3.360
2,632,045
+0.22(+6.98%)
Apr 14, 2022
3.824
3.960
3.021
3.141
15,409,295
+0.42(+15.27%)
Apr 13, 2022
2.802
2.880
2.718
2.725
421,367
-0.08(-2.91%)
Apr 12, 2022
2.800
2.997
2.656
2.806
991,019
+0.10(+3.79%)
Apr 11, 2022
2.896
2.904
2.696
2.704
1,060,199
-0.28(-9.38%)
Apr 08, 2022
3.056
3.144
2.896
2.984
1,129,963
-0.20(-6.33%)
Apr 07, 2022
3.200
3.214
3.058
3.186
585,187
-0.01(-0.40%)
Apr 06, 2022
3.328
3.429
3.155
3.198
1,009,836
-0.14(-4.31%)
Apr 05, 2022
3.520
3.520
3.301
3.342
1,891,310
-0.29(-7.97%)
Apr 04, 2022
3.768
4.000
3.600
3.632
4,895,191
+0.27(+8.10%)
Apr 01, 2022
3.501
3.501
3.040
3.360
2,019,291
-0.14(-3.98%)
Mar 31, 2022
3.688
3.800
3.408
3.499
1,331,493
-0.18(-4.91%)
Mar 30, 2022
3.979
4.080
3.557
3.680
4,499,894
+0.22(+6.33%)
Mar 29, 2022
3.440
3.520
3.202
3.461
869,553
+0.09(+2.76%)
Mar 28, 2022
3.680
3.710
3.344
3.368
1,046,694
-0.26(-7.19%)
Mar 25, 2022
4.000
4.006
3.533
3.629
863,836
-0.31(-7.95%)
Mar 24, 2022
3.998
4.048
3.888
3.942
770,005
+0.02(+0.61%)
Mar 23, 2022
4.045
4.112
3.888
3.918
1,049,335
-0.18(-4.41%)
Mar 22, 2022
4.000
4.232
3.893
4.099
1,380,931
+0.16(+4.15%)
Mar 21, 2022
4.176
4.176
3.840
3.936
1,474,176
-0.37(-8.55%)
Mar 18, 2022
4.304
4.560
4.096
4.304
1,244,828
+0.10(+2.32%)
Mar 17, 2022
4.288
4.448
4.096
4.206
458,991
-0.11(-2.63%)
Mar 16, 2022
4.414
4.640
4.240
4.320
324,181
+0.08(+1.89%)
Mar 15, 2022
4.000
4.400
4.000
4.240
357,079
+0.02(+0.38%)
Mar 14, 2022
4.640
4.672
4.016
4.224
128,029
-0.38(-8.33%)
Mar 11, 2022
4.800
4.957
4.504
4.608
81,718
-0.19(-4.00%)
Mar 10, 2022
5.280
5.362
4.752
4.800
127,241
-0.64(-11.76%)
Mar 09, 2022
5.440
5.678
5.248
5.440
101,637
+0.40(+7.94%)
Mar 08, 2022
5.600
5.792
4.912
5.040
324,206
-0.48(-8.70%)
Mar 07, 2022
4.416
5.600
4.208
5.520
426,856
+0.97(+21.22%)
Mar 04, 2022
4.640
4.755
4.483
4.554
32,144
-0.20(-4.24%)
Mar 03, 2022
4.933
5.040
4.648
4.755
34,037
-0.16(-3.19%)
Mar 02, 2022
4.800
4.960
4.704
4.912
40,318
+0.11(+2.33%)
Mar 01, 2022
4.811
5.120
4.480
4.800
61,841
+0.01(+0.17%)
Feb 28, 2022
4.800
4.928
4.470
4.792
49,306
+0.06(+1.18%)
Feb 25, 2022
4.531
4.798
4.533
4.736
19,931
+0.06(+1.37%)
Feb 24, 2022
3.920
4.766
3.920
4.672
60,254
+0.10(+2.10%)
Feb 23, 2022
4.800
5.120
4.560
4.576
49,034
-0.20(-4.19%)
Feb 22, 2022
4.656
4.800
4.515
4.776
102,719
-0.03(-0.53%)
Feb 18, 2022
4.802
0
-0.51(-9.58%)
Feb 17, 2022
5.280
5.560
5.136
5.310
43,187
-0.25(-4.49%)
Feb 16, 2022
5.136
5.680
5.122
5.560
118,942
+0.42(+8.26%)
Feb 15, 2022
5.024
5.200
4.976
5.136
21,971
+0.16(+3.15%)
Feb 14, 2022
5.237
5.280
4.898
4.979
56,727
-0.42(-7.79%)
Feb 11, 2022
5.440
5.592
5.160
5.400
41,204
-0.19(-3.43%)
Feb 10, 2022
5.440
5.728
5.381
5.592
41,463
-0.01(-0.14%)
Feb 09, 2022
5.557
5.728
5.440
5.600
57,419
+0.05(+0.86%)
Feb 08, 2022
5.600
5.742
5.520
5.552
22,630
-0.14(-2.47%)
Feb 07, 2022
5.808
5.808
5.616
5.693
24,096
-0.03(-0.48%)
Feb 04, 2022
5.600
5.728
5.522
5.720
24,621
+0.13(+2.41%)
Feb 03, 2022
5.520
5.586
29,565
-0.13(-2.21%)
Feb 02, 2022
5.760
5.830
5.442
5.712
66,567
+0.06(+1.13%)
Feb 01, 2022
5.589
5.757
5.461
5.648
43,331
+0.24(+4.35%)
Jan 31, 2022
5.120
5.413
70,898
+0.24(+4.54%)
Jan 28, 2022
5.122
5.440
4.966
5.178
83,161
-0.02(-0.43%)
Jan 27, 2022
5.600
5.760
5.008
5.200
96,816
-0.37(-6.58%)
Jan 26, 2022
5.280
6.224
5.280
5.566
290,412
+0.48(+9.40%)
Jan 25, 2022
4.640
5.230
4.637
5.088
141,457
+0.37(+7.87%)
Jan 24, 2022
4.602
4.766
4.160
4.717
132,442
+0.04(+0.96%)
Jan 21, 2022
5.440
5.472
4.000
4.672
239,783
-0.72(-13.33%)
Jan 20, 2022
5.744
5.914
5.333
5.390
167,935
-0.37(-6.42%)
Jan 19, 2022
6.240
6.560
5.760
5.760
172,208
-0.49(-7.79%)
Jan 18, 2022
6.382
6.640
6.174
6.246
189,881
-0.54(-7.92%)
Jan 14, 2022
6.784
0
+0.86(+14.59%)
Jan 13, 2022
6.240
6.656
5.920
5.920
203,981
-0.55(-8.51%)
Jan 12, 2022
6.128
6.560
6.059
6.470
99,454
+0.15(+2.38%)
Jan 11, 2022
6.080
6.320
6.005
6.320
55,431
+0.18(+2.86%)
Jan 10, 2022
6.154
6.328
5.842
6.144
80,179
-0.18(-2.91%)
Jan 07, 2022
6.240
6.398
6.098
6.328
50,467
+0.09(+1.41%)
Jan 06, 2022
6.160
6.640
6.080
6.240
63,866
-0.16(-2.52%)
Jan 05, 2022
6.240
6.702
6.162
6.402
135,478
+0.00(+0.02%)
Jan 04, 2022
6.400
6.422
6.112
6.400
71,451
+0.05(+0.76%)
Jan 03, 2022
6.080
6.542
5.958
6.352
128,764
+0.39(+6.61%)
Dec 31, 2021
6.560
6.571
5.920
5.958
187,363
-0.63(-9.59%)
Dec 30, 2021
6.560
6.874
6.277
6.590
234,179
-0.21(-3.08%)
Dec 29, 2021
6.080
6.800
5.640
6.800
479,632
+0.71(+11.67%)
Dec 28, 2021
6.512
6.512
5.952
6.090
152,618
-0.37(-5.79%)
Dec 27, 2021
6.560
6.720
6.291
6.464
126,526
-0.17(-2.63%)
Dec 23, 2021
6.528
6.846
6.480
6.638
83,729
+0.14(+2.19%)
Dec 22, 2021
6.400
7.120
6.256
6.496
206,621
+0.07(+1.10%)
Dec 21, 2021
6.400
6.693
6.323
6.426
55,438
-0.01(-0.20%)
Dec 20, 2021
6.160
6.560
5.922
6.438
76,603
-0.28(-4.19%)
Dec 17, 2021
6.410
6.880
6.280
6.720
68,508
+0.11(+1.69%)
Dec 16, 2021
6.926
7.038
6.480
6.608
43,377
-0.43(-6.14%)
Dec 15, 2021
6.720
7.120
6.426
7.040
106,076
+0.16(+2.33%)
Dec 14, 2021
6.880
7.038
6.690
6.880
58,626
-0.34(-4.66%)
Dec 13, 2021
6.811
7.600
6.702
7.216
55,411
+0.34(+4.88%)
Dec 10, 2021
7.040
7.192
6.736
6.880
27,439
-0.16(-2.27%)
Dec 09, 2021
7.149
7.358
6.880
7.040
33,631
-0.24(-3.32%)
Dec 08, 2021
6.779
7.488
6.728
7.282
55,821
+0.28(+4.00%)
Dec 07, 2021
6.400
7.024
6.368
7.002
67,008
+0.60(+9.40%)
Dec 06, 2021
6.256
6.496
5.920
6.400
163,008
-0.22(-3.31%)
Dec 03, 2021
7.680
7.750
6.400
6.619
275,468
-1.24(-15.83%)
Dec 02, 2021
8.002
8.192
7.682
7.864
109,365
-0.45(-5.43%)
Dec 01, 2021
8.640
8.720
7.840
8.315
121,550
-0.44(-4.99%)
Nov 30, 2021
8.560
8.960
8.051
8.752
191,852
+0.35(+4.19%)
Nov 29, 2021
8.000
8.480
7.931
8.400
53,022
+0.26(+3.20%)
Nov 26, 2021
8.000
8.160
8.000
8.139
33,747
-0.34(-4.02%)
Nov 24, 2021
7.840
8.480
7.584
8.480
91,070
+0.64(+8.21%)
Nov 23, 2021
8.000
8.160
7.808
7.837
71,748
-0.23(-2.84%)
Nov 22, 2021
8.320
8.376
7.584
8.066
241,833
-0.25(-3.06%)
Nov 19, 2021
8.347
8.640
8.018
8.320
121,088
-0.08(-0.95%)
Nov 18, 2021
8.800
8.538
8.336
8.400
133,931
-0.66(-7.29%)
Nov 17, 2021
8.800
9.296
8.800
9.061
101,934
+0.13(+1.49%)
Nov 16, 2021
8.960
8.962
8.720
8.928
92,045
-0.16(-1.74%)
Nov 15, 2021
9.120
9.267
8.715
9.086
95,483
+0.10(+1.14%)
Nov 12, 2021
9.280
9.422
8.853
8.984
102,410
-0.22(-2.35%)
Nov 11, 2021
9.120
9.358
8.995
9.200
83,757
+0.16(+1.77%)
Nov 10, 2021
9.520
9.040
229,499
-0.72(-7.38%)
Nov 09, 2021
9.920
10.03
9.600
9.760
151,951
-0.26(-2.59%)
Nov 08, 2021
10.40
11.04
9.808
10.02
862,026
+0.22(+2.24%)
Nov 05, 2021
10.00
10.00
9.638
9.800
95,624
-0.25(-2.45%)
Nov 04, 2021
10.24
10.24
9.922
10.05
85,404
+0.07(+0.67%)
Nov 03, 2021
9.616
10.19
9.616
9.979
121,070
+0.13(+1.33%)
Nov 02, 2021
9.920
10.08
9.520
9.848
177,340
-0.23(-2.30%)
Nov 01, 2021
9.440
10.48
9.602
10.08
227,831
+0.36(+3.69%)
Oct 29, 2021
9.203
9.869
9.146
9.722
193,313
+0.36(+3.83%)
Oct 28, 2021
9.590
9.624
9.280
9.363
253,133
-0.38(-3.89%)
Oct 27, 2021
10.88
10.84
9.362
9.742
487,660
-0.79(-7.53%)
Oct 26, 2021
12.32
10.54
1,266,405
-0.90(-7.90%)
Oct 25, 2021
10.05
11.54
9.445
11.44
1,707,722
+2.56(+28.83%)
Oct 22, 2021
9.600
9.880
8.790
8.880
406,698
-0.88(-9.02%)
Oct 21, 2021
9.360
10.19
8.963
9.760
1,340,383
+1.32(+15.68%)
Oct 20, 2021
8.846
8.867
8.320
8.437
332,585
-0.04(-0.51%)
Oct 19, 2021
8.672
8.768
8.320
8.480
142,498
-0.20(-2.32%)
Oct 18, 2021
9.027
9.197
8.640
8.682
146,326
-0.28(-3.11%)
Oct 15, 2021
8.957
9.437
8.563
8.960
259,406
+0.04(+0.45%)
Oct 14, 2021
8.963
9.120
8.752
8.920
83,522
-0.16(-1.76%)
Oct 13, 2021
8.640
9.597
8.514
9.080
225,991
+0.61(+7.24%)
Oct 12, 2021
8.499
8.622
8.320
8.467
90,214
-0.13(-1.47%)
Oct 11, 2021
8.800
8.786
8.482
8.594
79,460
-0.13(-1.52%)
Oct 08, 2021
8.878
9.037
8.643
8.726
76,782
-0.31(-3.47%)
Oct 07, 2021
8.496
9.120
8.485
9.040
135,435
+0.38(+4.42%)
Oct 06, 2021
8.320
9.120
7.870
8.658
375,597
+0.28(+3.32%)
Oct 05, 2021
8.800
8.942
8.242
8.379
220,378
-0.39(-4.43%)
Oct 04, 2021
9.163
9.280
8.654
8.768
220,275
-0.60(-6.39%)
Oct 01, 2021
9.408
9.699
9.280
9.366
197,458
-0.11(-1.13%)
Sep 30, 2021
9.330
10.08
9.206
9.474
408,133
+0.43(+4.76%)
Sep 29, 2021
9.200
9.568
8.696
9.043
415,025
-1.07(-10.56%)
Sep 28, 2021
10.41
10.56
10.01
10.11
293,503
-0.52(-4.92%)
Sep 27, 2021
10.72
10.86
10.48
10.63
109,349
+0.04(+0.35%)
Sep 24, 2021
10.72
10.85
10.56
10.60
111,273
-0.32(-2.89%)
Sep 23, 2021
10.72
10.88
10.72
10.91
110,510
-0.20(-1.79%)
Sep 22, 2021
10.72
11.20
10.42
11.11
149,525
+0.60(+5.74%)
Sep 21, 2021
11.04
11.18
10.38
10.51
189,161
-0.47(-4.30%)
Sep 20, 2021
11.28
11.28
10.88
10.98
216,253
-0.71(-6.08%)
Sep 17, 2021
11.68
11.84
11.44
11.69
81,953
+0.04(+0.38%)
Sep 16, 2021
11.60
11.84
11.37
11.64
63,201
+0.09(+0.80%)
Sep 15, 2021
11.68
11.79
11.36
11.55
128,727
-0.14(-1.16%)
Sep 14, 2021
12.00
12.46
11.51
11.69
268,592
-0.39(-3.25%)
Sep 13, 2021
12.16
12.48
11.74
12.08
171,995
-0.57(-4.54%)
Sep 10, 2021
12.78
12.96
12.53
12.65
201,696
-0.19(-1.46%)
Sep 09, 2021
13.60
13.62
12.59
12.84
868,275
+0.13(+1.04%)
Sep 08, 2021
13.53
13.60
12.51
12.71
199,123
-0.80(-5.96%)
Sep 07, 2021
13.92
14.06
13.02
13.51
341,613
+0.12(+0.90%)
Sep 03, 2021
13.00
13.52
12.84
13.39
229,007
+0.56(+4.32%)
Sep 02, 2021
12.80
13.22
12.64
12.84
125,252
-0.08(-0.59%)
Sep 01, 2021
12.57
13.23
12.32
12.92
259,022
+0.55(+4.41%)
Aug 31, 2021
12.00
12.60
12.08
12.37
102,874
+0.01(+0.10%)
Aug 30, 2021
12.65
13.07
12.03
12.36
133,239
-0.10(-0.77%)
Aug 27, 2021
12.58
12.77
12.22
12.45
163,175
+0.00(+0.03%)
Aug 26, 2021
12.16
13.12
12.16
12.45
224,499
+0.04(+0.32%)
Aug 25, 2021
12.00
12.63
11.92
12.41
215,127
+0.42(+3.54%)
Aug 24, 2021
11.61
12.24
11.54
11.99
172,166
+0.46(+4.00%)
Aug 23, 2021
11.60
11.65
11.38
11.52
141,991
-0.12(-1.00%)
Aug 20, 2021
11.20
11.72
11.20
11.64
120,160
+0.42(+3.74%)
Aug 19, 2021
11.28
11.36
11.20
11.22
173,063
-0.14(-1.21%)
Aug 18, 2021
11.55
11.84
11.20
11.36
234,547
-0.21(-1.85%)
Aug 17, 2021
12.00
12.07
11.39
11.57
191,768
-0.51(-4.22%)
Aug 16, 2021
12.04
12.55
11.91
12.08
237,599
-0.08(-0.62%)
Aug 13, 2021
12.00
12.64
11.89
12.16
267,386
-0.11(-0.87%)
Aug 12, 2021
12.54
12.56
11.89
12.27
297,707
-0.20(-1.57%)
Aug 11, 2021
14.40
14.40
12.45
12.46
1,515,262
-0.15(-1.18%)
Aug 10, 2021
12.80
12.89
12.44
12.61
114,143
-0.13(-1.04%)
Aug 09, 2021
12.80
12.96
12.52
12.74
140,679
-0.38(-2.87%)
Aug 06, 2021
12.87
13.28
12.56
13.12
217,028
+0.44(+3.50%)
Aug 05, 2021
12.16
12.80
12.16
12.68
132,831
+0.39(+3.18%)
Aug 04, 2021
12.32
13.38
11.75
12.29
355,664
-0.02(-0.13%)
Aug 03, 2021
12.40
12.40
12.02
12.30
246,576
-0.29(-2.30%)
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.