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
Aware Inc
(NQ:
AWRE
)
1.850
-0.020 (-1.07%)
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
1.870
1.900
1.790
1.850
22,391
-0.02(-1.07%)
Jun 11, 2024
1.880
1.890
1.800
1.870
26,991
+0.04(+2.19%)
Jun 10, 2024
1.820
1.850
1.784
1.830
17,151
-0.02(-1.08%)
Jun 07, 2024
1.870
1.870
1.810
1.850
28,975
+0.03(+1.65%)
Jun 06, 2024
1.850
1.850
1.800
1.820
14,931
-0.01(-0.55%)
Jun 05, 2024
1.750
1.840
1.750
1.830
21,590
+0.06(+3.39%)
Jun 04, 2024
1.810
1.810
1.760
1.770
35,874
-0.07(-3.80%)
Jun 03, 2024
1.840
1.880
1.770
1.840
32,410
+0.02(+1.10%)
May 31, 2024
1.829
1.850
1.800
1.820
16,622
+0.00(+0.00%)
May 30, 2024
1.840
1.860
1.790
1.820
24,595
-0.02(-1.09%)
May 29, 2024
1.880
1.900
1.830
1.840
15,802
-0.03(-1.87%)
May 28, 2024
1.860
1.890
1.850
1.875
50,902
+0.03(+1.90%)
May 24, 2024
1.900
1.930
1.820
1.840
52,958
-0.01(-0.54%)
May 23, 2024
1.860
1.910
1.850
1.850
52,393
-0.01(-0.54%)
May 22, 2024
1.880
1.930
1.840
1.860
68,846
+0.00(+0.00%)
May 21, 2024
1.870
1.890
1.824
1.860
52,735
+0.02(+1.09%)
May 20, 2024
1.870
1.870
1.820
1.840
40,210
+0.00(+0.00%)
May 17, 2024
1.870
1.880
1.820
1.840
34,793
+0.03(+1.66%)
May 16, 2024
1.890
1.900
1.810
1.810
89,778
-0.08(-4.23%)
May 15, 2024
1.830
1.920
1.830
1.890
39,881
+0.06(+3.28%)
May 14, 2024
1.980
1.980
1.780
1.830
85,301
-0.11(-5.67%)
May 13, 2024
2.070
2.070
1.940
1.940
66,478
-0.10(-4.90%)
May 10, 2024
2.150
2.150
2.010
2.040
28,949
-0.11(-5.12%)
May 09, 2024
2.150
2.200
2.100
2.150
38,975
+0.03(+1.42%)
May 08, 2024
2.130
2.190
2.000
2.120
49,791
+0.01(+0.47%)
May 07, 2024
2.010
2.160
2.010
2.110
80,375
+0.15(+7.65%)
May 06, 2024
1.880
2.030
1.880
1.960
85,773
+0.13(+7.10%)
May 03, 2024
1.970
1.970
1.740
1.830
115,037
-0.24(-11.59%)
May 02, 2024
2.100
2.177
2.010
2.070
96,344
-0.03(-1.43%)
May 01, 2024
2.000
2.167
1.970
2.100
94,172
+0.14(+7.14%)
Apr 30, 2024
1.820
2.050
1.800
1.960
166,755
+0.10(+5.38%)
Apr 29, 2024
1.700
1.870
1.700
1.860
21,441
+0.15(+8.77%)
Apr 26, 2024
1.680
1.718
1.680
1.710
11,619
-0.02(-1.16%)
Apr 25, 2024
1.760
1.800
1.680
1.730
32,951
-0.02(-1.14%)
Apr 24, 2024
1.680
1.750
1.680
1.750
27,965
+0.05(+2.94%)
Apr 23, 2024
1.660
1.755
1.660
1.700
23,787
-0.02(-1.16%)
Apr 22, 2024
1.720
1.735
1.715
1.720
26,482
+0.03(+1.78%)
Apr 19, 2024
1.680
1.770
1.680
1.690
23,591
+0.00(+0.00%)
Apr 18, 2024
1.710
1.710
1.650
1.690
21,893
+0.01(+0.60%)
Apr 17, 2024
1.700
1.751
1.650
1.680
57,545
-0.04(-2.33%)
Apr 16, 2024
1.620
1.740
1.600
1.720
41,720
+0.09(+5.52%)
Apr 15, 2024
1.680
1.699
1.610
1.630
14,682
-0.08(-4.68%)
Apr 12, 2024
1.770
1.790
1.680
1.710
24,859
-0.05(-3.12%)
Apr 11, 2024
1.750
1.793
1.750
1.765
7,279
-0.03(-1.40%)
Apr 10, 2024
1.830
1.830
1.750
1.790
20,227
-0.03(-1.65%)
Apr 09, 2024
1.850
1.850
1.750
1.820
18,916
+0.00(+0.00%)
Apr 08, 2024
1.800
1.833
1.760
1.820
42,727
+0.02(+1.11%)
Apr 05, 2024
1.750
1.800
1.740
1.800
14,758
+0.03(+1.69%)
Apr 04, 2024
1.810
1.850
1.730
1.770
40,922
-0.07(-3.80%)
Apr 03, 2024
1.780
1.880
1.770
1.840
21,626
+0.03(+1.66%)
Apr 02, 2024
1.830
1.830
1.760
1.810
56,412
-0.02(-1.09%)
Apr 01, 2024
1.890
1.900
1.780
1.830
58,101
-0.04(-2.14%)
Mar 28, 2024
1.763
1.890
1.763
1.870
24,744
+0.07(+3.89%)
Mar 27, 2024
1.790
1.820
1.760
1.800
36,583
+0.01(+0.56%)
Mar 26, 2024
1.840
1.860
1.790
1.790
21,077
+0.01(+0.56%)
Mar 25, 2024
1.690
1.900
1.690
1.780
40,299
+0.05(+2.89%)
Mar 22, 2024
1.810
1.870
1.700
1.730
19,354
-0.05(-2.81%)
Mar 21, 2024
1.750
1.870
1.725
1.780
68,908
-0.03(-1.66%)
Mar 20, 2024
1.770
1.850
1.770
1.810
109,907
+0.03(+1.69%)
Mar 19, 2024
1.690
2.000
1.690
1.780
140,784
+0.08(+4.71%)
Mar 18, 2024
1.800
1.800
1.650
1.700
134,825
+0.04(+2.41%)
Mar 15, 2024
1.620
1.690
1.530
1.660
87,849
+0.06(+3.75%)
Mar 14, 2024
1.640
1.655
1.530
1.600
129,310
-0.02(-1.23%)
Mar 13, 2024
1.680
1.694
1.580
1.620
206,365
-0.19(-10.50%)
Mar 12, 2024
1.800
1.889
1.760
1.810
105,079
+0.03(+1.69%)
Mar 11, 2024
1.820
1.820
1.730
1.780
35,137
-0.05(-2.73%)
Mar 08, 2024
1.940
1.940
1.794
1.830
33,469
-0.13(-6.63%)
Mar 07, 2024
1.950
2.030
1.931
1.960
6,833
-0.01(-0.51%)
Mar 06, 2024
1.960
2.040
1.959
1.970
59,548
+0.02(+1.03%)
Mar 05, 2024
2.040
2.045
1.950
1.950
47,392
-0.07(-3.47%)
Mar 04, 2024
2.010
2.060
1.974
2.020
36,183
+0.05(+2.54%)
Mar 01, 2024
1.940
2.100
1.900
1.970
60,550
-0.02(-1.01%)
Feb 29, 2024
1.900
2.010
1.900
1.990
25,012
+0.07(+3.65%)
Feb 28, 2024
2.020
2.020
1.915
1.920
50,169
-0.01(-0.52%)
Feb 27, 2024
1.970
2.050
1.930
1.930
136,685
+0.04(+2.12%)
Feb 26, 2024
1.930
1.930
1.840
1.890
63,108
+0.01(+0.53%)
Feb 23, 2024
1.870
1.900
1.850
1.880
4,026
+0.03(+1.62%)
Feb 22, 2024
1.830
1.864
1.780
1.850
19,283
+0.04(+2.21%)
Feb 21, 2024
1.840
1.910
1.780
1.810
29,770
-0.03(-1.63%)
Feb 20, 2024
2.020
2.050
1.840
1.840
51,828
-0.13(-6.60%)
Feb 16, 2024
1.959
1.970
1.902
1.970
31,260
+0.03(+1.55%)
Feb 15, 2024
1.930
1.973
1.905
1.940
18,476
+0.01(+0.52%)
Feb 14, 2024
1.820
1.950
1.820
1.930
47,757
+0.16(+9.04%)
Feb 13, 2024
1.970
1.988
1.730
1.770
62,982
-0.18(-9.23%)
Feb 12, 2024
1.890
2.060
1.870
1.950
291,984
+0.16(+8.94%)
Feb 09, 2024
1.690
1.850
1.682
1.790
31,615
+0.11(+6.55%)
Feb 08, 2024
1.710
1.760
1.680
1.680
4,324
-0.05(-2.89%)
Feb 07, 2024
1.780
1.790
1.720
1.730
36,281
+0.00(+0.00%)
Feb 06, 2024
1.720
1.820
1.690
1.730
35,255
+0.05(+2.98%)
Feb 05, 2024
1.740
1.780
1.680
1.680
32,914
-0.06(-3.45%)
Feb 02, 2024
1.800
1.810
1.720
1.740
52,607
-0.01(-0.57%)
Feb 01, 2024
1.570
1.840
1.550
1.750
331,195
+0.20(+12.90%)
Jan 31, 2024
1.520
1.580
1.520
1.550
18,447
+0.00(+0.00%)
Jan 30, 2024
1.540
1.600
1.540
1.550
18,816
+0.00(+0.00%)
Jan 29, 2024
1.530
1.590
1.530
1.550
59,693
+0.00(+0.00%)
Jan 26, 2024
1.520
1.560
1.520
1.550
11,120
+0.01(+0.65%)
Jan 25, 2024
1.550
1.570
1.510
1.540
20,496
-0.01(-0.65%)
Jan 24, 2024
1.540
1.580
1.520
1.550
23,490
+0.03(+1.97%)
Jan 23, 2024
1.610
1.670
1.520
1.520
19,449
-0.04(-2.56%)
Jan 22, 2024
1.500
1.600
1.500
1.560
26,362
+0.04(+2.63%)
Jan 19, 2024
1.570
1.575
1.510
1.520
7,914
-0.02(-1.30%)
Jan 18, 2024
1.520
1.590
1.500
1.540
28,715
+0.01(+0.65%)
Jan 17, 2024
1.560
1.590
1.520
1.530
25,376
-0.06(-3.77%)
Jan 16, 2024
1.590
1.616
1.570
1.590
21,397
-0.03(-1.85%)
Jan 12, 2024
1.620
1.640
1.540
1.620
20,430
-0.01(-0.61%)
Jan 11, 2024
1.615
1.650
1.601
1.630
5,913
+0.02(+1.24%)
Jan 10, 2024
1.630
1.640
1.530
1.610
48,128
+0.02(+1.26%)
Jan 09, 2024
1.620
1.650
1.550
1.590
23,819
-0.05(-3.05%)
Jan 08, 2024
1.590
1.650
1.570
1.640
13,794
+0.06(+3.80%)
Jan 05, 2024
1.660
1.710
1.540
1.580
109,073
-0.06(-3.66%)
Jan 04, 2024
1.740
1.740
1.610
1.640
44,523
-0.08(-4.65%)
Jan 03, 2024
1.700
1.730
1.631
1.720
20,952
+0.02(+1.18%)
Jan 02, 2024
1.620
1.750
1.620
1.700
58,367
+0.04(+2.41%)
Dec 29, 2023
1.630
1.700
1.630
1.660
17,620
-0.01(-0.60%)
Dec 28, 2023
1.620
1.680
1.620
1.670
75,957
+0.07(+4.37%)
Dec 27, 2023
1.735
1.735
1.600
1.600
57,713
-0.11(-6.43%)
Dec 26, 2023
1.730
1.770
1.700
1.710
93,795
-0.02(-1.16%)
Dec 22, 2023
1.720
1.800
1.700
1.730
64,787
+0.01(+0.58%)
Dec 21, 2023
1.660
1.770
1.650
1.720
75,652
+0.09(+5.52%)
Dec 20, 2023
1.670
1.670
1.610
1.630
75,498
-0.03(-1.81%)
Dec 19, 2023
1.580
1.671
1.550
1.660
76,033
+0.12(+7.79%)
Dec 18, 2023
1.560
1.610
1.540
1.540
49,628
+0.03(+1.99%)
Dec 15, 2023
1.570
1.620
1.510
1.510
35,663
-0.07(-4.43%)
Dec 14, 2023
1.550
1.670
1.550
1.580
111,636
+0.02(+1.28%)
Dec 13, 2023
1.510
1.620
1.510
1.560
20,919
+0.03(+1.96%)
Dec 12, 2023
1.570
1.630
1.520
1.530
18,312
-0.03(-1.92%)
Dec 11, 2023
1.630
1.630
1.560
1.560
19,705
-0.07(-4.29%)
Dec 08, 2023
1.690
1.690
1.600
1.630
47,377
+0.03(+1.87%)
Dec 07, 2023
1.640
1.640
1.580
1.600
7,456
+0.01(+0.63%)
Dec 06, 2023
1.630
1.630
1.590
1.590
31,381
-0.03(-1.85%)
Dec 05, 2023
1.660
1.660
1.600
1.620
11,698
-0.01(-0.61%)
Dec 04, 2023
1.620
1.750
1.610
1.630
42,798
+0.00(+0.00%)
Dec 01, 2023
1.600
1.630
1.600
1.630
10,512
+0.01(+0.62%)
Nov 30, 2023
1.600
1.630
1.600
1.620
18,820
+0.01(+0.62%)
Nov 29, 2023
1.620
1.620
1.600
1.610
31,161
-0.02(-1.23%)
Nov 28, 2023
1.640
1.643
1.610
1.630
6,114
+0.02(+1.24%)
Nov 27, 2023
1.600
1.670
1.590
1.610
21,670
-0.08(-4.73%)
Nov 24, 2023
1.620
1.700
1.570
1.690
5,426
+0.06(+3.76%)
Nov 22, 2023
1.680
1.680
1.550
1.629
9,972
-0.02(-1.29%)
Nov 21, 2023
1.654
1.654
1.582
1.650
9,820
-0.04(-2.37%)
Nov 20, 2023
1.700
1.700
1.565
1.690
5,263
-0.01(-0.59%)
Nov 17, 2023
1.650
1.700
1.610
1.700
6,226
+0.04(+2.41%)
Nov 16, 2023
1.590
1.680
1.530
1.660
27,024
+0.06(+3.75%)
Nov 15, 2023
1.540
1.700
1.520
1.600
31,799
-0.01(-0.62%)
Nov 14, 2023
1.670
1.720
1.610
1.610
42,571
-0.01(-0.62%)
Nov 13, 2023
1.540
1.650
1.520
1.620
9,143
+0.08(+5.19%)
Nov 10, 2023
1.560
1.580
1.510
1.540
18,265
+0.00(+0.00%)
Nov 09, 2023
1.510
1.580
1.500
1.540
39,245
+0.04(+2.67%)
Nov 08, 2023
1.590
1.590
1.500
1.500
44,411
-0.09(-5.66%)
Nov 07, 2023
1.680
1.680
1.520
1.590
181,341
-0.09(-5.36%)
Nov 06, 2023
1.680
1.800
1.590
1.680
231,758
+0.02(+1.20%)
Nov 03, 2023
1.620
1.700
1.550
1.660
404,632
+0.13(+8.50%)
Nov 02, 2023
1.230
1.580
1.180
1.530
3,201,163
+0.48(+45.71%)
Nov 01, 2023
1.100
1.150
1.050
1.050
271,960
-0.05(-4.55%)
Oct 31, 2023
1.190
1.190
1.100
1.100
8,170
-0.01(-0.90%)
Oct 30, 2023
1.100
1.160
1.100
1.110
11,004
+0.03(+2.78%)
Oct 27, 2023
1.100
1.145
1.070
1.080
5,694
-0.04(-3.57%)
Oct 26, 2023
1.165
1.165
1.100
1.120
11,744
-0.03(-2.61%)
Oct 25, 2023
1.140
1.180
1.140
1.150
4,853
-0.01(-0.86%)
Oct 24, 2023
1.160
1.190
1.150
1.160
14,975
-0.01(-0.85%)
Oct 23, 2023
1.180
1.210
1.120
1.170
94,767
-0.05(-4.10%)
Oct 20, 2023
1.210
1.220
1.180
1.220
15,449
+0.00(+0.00%)
Oct 19, 2023
1.250
1.297
1.220
1.220
25,330
-0.02(-1.61%)
Oct 18, 2023
1.340
1.360
1.230
1.240
15,578
-0.08(-6.06%)
Oct 17, 2023
1.380
1.400
1.320
1.320
19,215
-0.04(-2.94%)
Oct 16, 2023
1.380
1.435
1.360
1.360
17,887
-0.01(-0.73%)
Oct 13, 2023
1.380
1.400
1.370
1.370
9,475
-0.01(-0.72%)
Oct 12, 2023
1.380
1.390
1.365
1.380
3,784
-0.02(-1.43%)
Oct 11, 2023
1.440
1.440
1.390
1.400
3,911
-0.03(-2.10%)
Oct 10, 2023
1.449
1.520
1.415
1.430
11,837
-0.01(-0.69%)
Oct 09, 2023
1.430
1.440
1.430
1.440
983
-0.07(-4.64%)
Oct 06, 2023
1.480
1.510
1.440
1.510
6,133
+0.01(+0.67%)
Oct 05, 2023
1.420
1.554
1.410
1.500
9,693
+0.04(+2.74%)
Oct 04, 2023
1.450
1.530
1.440
1.460
7,542
+0.07(+5.04%)
Oct 03, 2023
1.390
1.450
1.390
1.390
11,382
-0.06(-4.14%)
Oct 02, 2023
1.420
1.460
1.400
1.450
16,381
+0.07(+5.07%)
Sep 29, 2023
1.350
1.380
1.350
1.380
5,033
+0.00(+0.00%)
Sep 28, 2023
1.370
1.410
1.370
1.380
8,803
+0.01(+0.73%)
Sep 27, 2023
1.420
1.460
1.350
1.370
38,637
-0.08(-5.52%)
Sep 26, 2023
1.480
1.480
1.430
1.450
11,086
-0.03(-2.03%)
Sep 25, 2023
1.460
1.520
1.470
1.480
3,801
-0.02(-1.33%)
Sep 22, 2023
1.470
1.510
1.455
1.500
23,711
+0.07(+4.90%)
Sep 21, 2023
1.450
1.459
1.400
1.430
20,041
+0.00(+0.00%)
Sep 20, 2023
1.510
1.530
1.430
1.430
3,317
-0.11(-7.14%)
Sep 19, 2023
1.520
1.570
1.500
1.540
17,956
-0.02(-1.28%)
Sep 18, 2023
1.570
1.570
1.510
1.560
3,303
+0.00(+0.00%)
Sep 15, 2023
1.450
1.560
1.430
1.560
51,480
+0.10(+6.85%)
Sep 14, 2023
1.440
1.480
1.440
1.460
8,495
+0.05(+3.55%)
Sep 13, 2023
1.410
1.540
1.410
1.410
25,460
-0.03(-2.08%)
Sep 12, 2023
1.470
1.500
1.440
1.440
9,170
+0.02(+1.41%)
Sep 11, 2023
1.450
1.520
1.420
1.420
33,201
-0.05(-3.40%)
Sep 08, 2023
1.470
1.520
1.410
1.470
47,836
-0.03(-2.00%)
Sep 07, 2023
1.430
1.550
1.430
1.500
76,733
+0.06(+4.17%)
Sep 06, 2023
1.410
1.470
1.410
1.440
21,772
+0.00(+0.00%)
Sep 05, 2023
1.470
1.520
1.440
1.440
31,721
-0.02(-1.37%)
Sep 01, 2023
1.500
1.531
1.460
1.460
4,490
-0.01(-0.68%)
Aug 31, 2023
1.450
1.540
1.450
1.470
6,846
+0.01(+0.68%)
Aug 30, 2023
1.530
1.570
1.460
1.460
23,189
-0.05(-3.31%)
Aug 29, 2023
1.580
1.580
1.510
1.510
3,908
+0.01(+0.67%)
Aug 28, 2023
1.550
1.550
1.492
1.500
8,397
+0.03(+2.03%)
Aug 25, 2023
1.500
1.500
1.470
1.470
11,787
-0.04(-2.64%)
Aug 24, 2023
1.511
1.511
1.450
1.510
15,253
-0.02(-1.31%)
Aug 23, 2023
1.540
1.588
1.510
1.530
8,157
+0.02(+1.32%)
Aug 22, 2023
1.550
1.550
1.490
1.510
777
+0.02(+1.34%)
Aug 21, 2023
1.520
1.520
1.490
1.490
8,696
+0.01(+0.68%)
Aug 18, 2023
1.500
1.570
1.480
1.480
28,794
-0.01(-0.67%)
Aug 17, 2023
1.540
1.540
1.481
1.490
18,111
+0.00(+0.00%)
Aug 16, 2023
1.480
1.539
1.480
1.490
7,179
-0.05(-3.25%)
Aug 15, 2023
1.520
1.540
1.520
1.540
10,028
+0.04(+2.67%)
Aug 14, 2023
1.510
1.530
1.482
1.500
22,373
-0.03(-1.96%)
Aug 11, 2023
1.570
1.580
1.500
1.530
18,407
-0.05(-3.16%)
Aug 10, 2023
1.600
1.601
1.570
1.580
18,399
-0.02(-1.25%)
Aug 09, 2023
1.610
1.624
1.600
1.600
4,420
-0.04(-2.44%)
Aug 08, 2023
1.610
1.670
1.610
1.640
23,383
-0.01(-0.61%)
Aug 07, 2023
1.660
1.670
1.620
1.650
39,389
-0.02(-1.20%)
Aug 04, 2023
1.670
1.670
1.630
1.670
59,253
+0.03(+1.83%)
Aug 03, 2023
1.630
1.660
1.630
1.640
42,339
-0.01(-0.61%)
Aug 02, 2023
1.700
1.720
1.580
1.650
127,106
-0.09(-5.17%)
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.