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
Ess Tech Inc
(NY:
GWH
)
0.7001
-0.0175 (-2.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2023
1.540
1.570
1.420
1.430
791,923
-0.11(-7.14%)
Aug 30, 2023
1.480
1.560
1.470
1.540
731,502
+0.02(+1.32%)
Aug 29, 2023
1.410
1.560
1.410
1.520
1,335,722
+0.10(+7.04%)
Aug 28, 2023
1.540
1.600
1.410
1.420
1,515,495
-0.11(-7.19%)
Aug 25, 2023
1.420
1.555
1.410
1.530
998,084
+0.13(+9.29%)
Aug 24, 2023
1.470
1.480
1.335
1.400
1,333,960
-0.08(-5.41%)
Aug 23, 2023
1.450
1.610
1.440
1.480
2,533,830
+0.06(+4.23%)
Aug 22, 2023
1.120
1.480
1.080
1.420
5,119,366
+0.21(+17.36%)
Aug 21, 2023
1.180
1.280
1.130
1.210
1,262,941
+0.06(+5.22%)
Aug 18, 2023
1.080
1.190
1.070
1.150
1,155,901
-0.03(-2.54%)
Aug 17, 2023
1.220
1.230
1.160
1.180
1,109,202
-0.04(-3.28%)
Aug 16, 2023
1.260
1.280
1.220
1.220
457,383
-0.07(-5.43%)
Aug 15, 2023
1.290
1.300
1.170
1.290
905,797
-0.02(-1.53%)
Aug 14, 2023
1.360
1.360
1.275
1.310
831,152
-0.05(-3.68%)
Aug 11, 2023
1.310
1.395
1.310
1.360
911,308
+0.01(+0.74%)
Aug 10, 2023
1.610
1.620
1.330
1.350
1,902,814
-0.30(-18.18%)
Aug 09, 2023
1.680
1.685
1.510
1.650
2,121,178
-0.08(-4.62%)
Aug 08, 2023
1.700
1.750
1.620
1.730
807,367
+0.01(+0.58%)
Aug 07, 2023
1.750
1.750
1.620
1.720
1,163,250
-0.03(-1.71%)
Aug 04, 2023
1.800
1.825
1.710
1.750
912,612
-0.05(-2.78%)
Aug 03, 2023
1.750
1.860
1.750
1.800
953,567
+0.00(+0.00%)
Aug 02, 2023
1.790
1.810
1.700
1.800
1,232,496
-0.03(-1.64%)
Aug 01, 2023
1.980
1.990
1.820
1.830
1,270,201
-0.10(-5.18%)
Jul 31, 2023
1.860
1.930
1.840
1.930
1,050,741
+0.10(+5.46%)
Jul 28, 2023
1.750
1.890
1.750
1.830
1,010,929
+0.08(+4.57%)
Jul 27, 2023
1.870
1.940
1.700
1.750
1,439,563
-0.10(-5.41%)
Jul 26, 2023
1.820
1.899
1.810
1.850
605,034
+0.03(+1.65%)
Jul 25, 2023
1.830
1.910
1.790
1.820
586,510
-0.01(-0.55%)
Jul 24, 2023
1.820
1.879
1.760
1.830
856,138
+0.03(+1.67%)
Jul 21, 2023
1.890
1.980
1.730
1.800
1,325,220
-0.08(-4.26%)
Jul 20, 2023
1.890
1.920
1.800
1.880
795,062
+0.02(+1.08%)
Jul 19, 2023
1.950
2.040
1.800
1.860
1,570,274
-0.06(-3.12%)
Jul 18, 2023
1.960
2.095
1.910
1.920
1,132,775
-0.03(-1.54%)
Jul 17, 2023
1.780
2.030
1.756
1.950
1,528,650
+0.17(+9.55%)
Jul 14, 2023
1.940
2.010
1.752
1.780
1,239,169
-0.13(-6.81%)
Jul 13, 2023
2.020
2.040
1.860
1.910
1,530,710
-0.07(-3.54%)
Jul 12, 2023
1.900
2.120
1.890
1.980
1,713,631
+0.12(+6.45%)
Jul 11, 2023
1.960
2.020
1.740
1.860
1,671,124
-0.08(-4.12%)
Jul 10, 2023
1.800
1.945
1.710
1.940
1,636,751
+0.19(+10.86%)
Jul 07, 2023
1.520
1.750
1.490
1.750
1,723,042
+0.26(+17.45%)
Jul 06, 2023
1.660
1.660
1.340
1.490
2,088,373
-0.17(-10.24%)
Jul 05, 2023
1.500
1.740
1.490
1.660
1,728,350
+0.15(+9.93%)
Jul 03, 2023
1.510
1.550
1.480
1.510
654,189
+0.04(+2.72%)
Jun 30, 2023
1.500
1.550
1.440
1.470
1,179,561
-0.01(-0.68%)
Jun 29, 2023
1.580
1.590
1.470
1.480
1,598,696
-0.08(-5.13%)
Jun 28, 2023
1.490
1.580
1.420
1.560
1,308,452
+0.10(+6.85%)
Jun 27, 2023
1.320
1.465
1.300
1.460
1,264,875
+0.18(+14.06%)
Jun 26, 2023
1.340
1.350
1.250
1.280
753,419
-0.05(-3.76%)
Jun 23, 2023
1.190
1.350
1.190
1.330
5,034,081
+0.13(+10.83%)
Jun 22, 2023
1.280
1.280
1.200
1.200
572,504
-0.07(-5.51%)
Jun 21, 2023
1.250
1.290
1.202
1.270
819,867
+0.02(+1.60%)
Jun 20, 2023
1.390
1.401
1.240
1.250
1,543,958
-0.14(-10.07%)
Jun 16, 2023
1.510
1.530
1.380
1.390
1,425,388
-0.08(-5.44%)
Jun 15, 2023
1.410
1.520
1.400
1.470
1,160,824
+0.38(+34.86%)
May 08, 2023
1.110
1.110
1.050
1.090
670,047
+0.00(+0.00%)
May 05, 2023
1.100
1.140
1.080
1.090
453,904
+0.00(+0.00%)
May 04, 2023
1.100
1.140
1.080
1.090
523,795
-0.03(-2.68%)
May 03, 2023
1.050
1.147
1.050
1.120
600,437
+0.07(+6.67%)
May 02, 2023
1.040
1.075
1.040
1.050
403,236
+0.00(+0.00%)
May 01, 2023
1.060
1.100
1.040
1.050
694,727
-0.02(-1.87%)
Apr 28, 2023
1.070
1.080
1.040
1.070
635,022
-0.01(-0.93%)
Apr 27, 2023
1.080
1.100
1.060
1.080
394,009
+0.00(+0.00%)
Apr 26, 2023
1.070
1.100
1.041
1.080
463,493
+0.03(+2.86%)
Apr 25, 2023
1.040
1.120
1.040
1.050
636,226
-0.02(-1.87%)
Apr 24, 2023
1.040
1.080
1.040
1.070
371,465
+0.01(+0.94%)
Apr 21, 2023
1.130
1.130
1.050
1.060
1,080,271
-0.06(-5.36%)
Apr 20, 2023
1.150
1.180
1.100
1.120
693,297
-0.03(-2.61%)
Apr 19, 2023
1.220
1.240
1.150
1.150
535,325
-0.09(-7.26%)
Apr 18, 2023
1.240
1.275
1.200
1.240
459,107
-0.01(-0.80%)
Apr 17, 2023
1.260
1.300
1.200
1.250
716,411
-0.01(-0.79%)
Apr 14, 2023
1.270
1.310
1.210
1.260
467,042
-0.01(-0.79%)
Apr 13, 2023
1.210
1.310
1.200
1.270
624,533
+0.07(+5.83%)
Apr 12, 2023
1.350
1.350
1.200
1.200
972,604
-0.11(-8.40%)
Apr 11, 2023
1.260
1.370
1.230
1.310
845,125
+0.06(+4.80%)
Apr 10, 2023
1.150
1.270
1.120
1.250
680,167
+0.10(+8.70%)
Apr 06, 2023
1.130
1.160
1.090
1.150
625,690
+0.03(+2.68%)
Apr 05, 2023
1.210
1.225
1.110
1.120
683,989
-0.09(-7.44%)
Apr 04, 2023
1.340
1.350
1.200
1.210
1,015,155
-0.13(-9.70%)
Apr 03, 2023
1.480
1.480
1.290
1.340
1,642,056
-0.05(-3.60%)
Mar 31, 2023
1.190
1.415
1.170
1.390
1,874,309
+0.23(+19.83%)
Mar 30, 2023
1.200
1.270
1.130
1.160
2,322,237
+0.03(+2.65%)
Mar 29, 2023
1.060
1.140
1.025
1.130
745,078
+0.08(+7.62%)
Mar 28, 2023
1.050
1.090
1.050
1.050
640,156
-0.01(-0.94%)
Mar 27, 2023
1.130
1.140
1.040
1.060
605,388
-0.02(-1.85%)
Mar 24, 2023
1.020
1.090
1.010
1.080
1,191,501
+0.06(+5.88%)
Mar 23, 2023
1.100
1.140
1.020
1.020
1,084,630
-0.06(-5.56%)
Mar 22, 2023
1.160
1.170
1.080
1.080
949,424
-0.08(-6.90%)
Mar 21, 2023
1.040
1.220
1.040
1.160
1,279,462
+0.14(+13.73%)
Mar 20, 2023
1.110
1.120
1.010
1.020
1,164,417
-0.09(-8.11%)
Mar 17, 2023
1.090
1.120
1.030
1.110
1,446,281
+0.01(+0.91%)
Mar 16, 2023
1.120
1.130
1.030
1.100
1,099,680
+0.03(+2.80%)
Mar 15, 2023
1.080
1.100
1.020
1.070
1,255,928
-0.01(-0.93%)
Mar 14, 2023
1.150
1.190
1.060
1.080
1,396,384
-0.07(-6.09%)
Mar 13, 2023
1.060
1.170
1.035
1.150
1,817,792
+0.05(+4.55%)
Mar 10, 2023
1.140
1.160
1.020
1.100
4,001,488
-0.11(-9.09%)
Mar 09, 2023
1.320
1.370
1.185
1.210
3,054,574
-0.11(-8.33%)
Mar 08, 2023
1.390
1.400
1.280
1.320
1,698,933
-0.07(-5.04%)
Mar 07, 2023
1.580
1.590
1.360
1.390
1,758,839
-0.18(-11.46%)
Mar 06, 2023
1.590
1.650
1.560
1.570
839,418
+0.02(+1.29%)
Mar 03, 2023
1.690
1.740
1.470
1.550
2,056,899
-0.12(-7.19%)
Mar 02, 2023
1.630
1.670
1.560
1.670
1,575,513
+0.06(+3.73%)
Mar 01, 2023
1.820
1.830
1.581
1.610
2,098,809
-0.21(-11.54%)
Feb 28, 2023
1.770
1.850
1.750
1.820
1,009,137
+0.03(+1.68%)
Feb 27, 2023
1.760
1.840
1.730
1.790
1,108,410
+0.06(+3.47%)
Feb 24, 2023
1.840
1.870
1.730
1.730
1,262,589
-0.19(-9.90%)
Feb 23, 2023
2.030
2.030
1.850
1.920
1,048,246
-0.06(-3.03%)
Feb 22, 2023
2.040
2.080
1.970
1.980
1,571,288
-0.07(-3.41%)
Feb 21, 2023
2.270
2.320
2.030
2.050
1,566,167
-0.26(-11.26%)
Feb 17, 2023
2.140
2.320
2.090
2.310
2,341,156
+0.17(+7.94%)
Feb 16, 2023
2.260
2.310
2.140
2.140
1,240,400
-0.18(-7.76%)
Feb 15, 2023
2.150
2.345
2.130
2.320
1,133,569
+0.13(+5.94%)
Feb 14, 2023
2.060
2.200
2.035
2.190
1,151,975
+0.10(+4.78%)
Feb 13, 2023
2.100
2.160
2.030
2.090
1,286,634
-0.01(-0.48%)
Feb 10, 2023
2.120
2.160
2.030
2.100
1,401,864
-0.05(-2.33%)
Feb 09, 2023
2.290
2.390
2.140
2.150
1,508,088
-0.11(-4.87%)
Feb 08, 2023
2.290
2.350
2.250
2.260
653,824
-0.06(-2.59%)
Feb 07, 2023
2.350
2.410
2.240
2.320
922,099
-0.05(-2.11%)
Feb 06, 2023
2.400
2.485
2.340
2.370
1,048,830
-0.07(-2.87%)
Feb 03, 2023
2.410
2.540
2.370
2.440
930,136
-0.05(-2.01%)
Feb 02, 2023
2.400
2.570
2.370
2.490
1,985,938
+0.15(+6.41%)
Feb 01, 2023
2.210
2.370
2.160
2.340
1,698,138
+0.13(+5.88%)
Jan 31, 2023
2.150
2.225
2.090
2.210
1,502,522
+0.07(+3.27%)
Jan 30, 2023
2.270
2.288
2.140
2.140
1,520,888
-0.15(-6.55%)
Jan 27, 2023
2.140
2.320
2.100
2.290
1,852,710
+0.14(+6.51%)
Jan 26, 2023
2.280
2.329
2.110
2.150
1,776,775
-0.10(-4.44%)
Jan 25, 2023
2.250
2.290
2.130
2.250
1,144,025
-0.05(-2.17%)
Jan 24, 2023
2.500
2.500
2.285
2.300
754,462
-0.09(-3.77%)
Jan 23, 2023
2.330
2.420
2.265
2.390
1,208,651
+0.08(+3.46%)
Jan 20, 2023
2.190
2.330
2.080
2.310
1,212,935
+0.15(+6.94%)
Jan 19, 2023
2.230
2.230
2.150
2.160
928,898
-0.06(-2.70%)
Jan 18, 2023
2.300
2.340
2.210
2.220
1,042,543
-0.07(-3.06%)
Jan 17, 2023
2.480
2.490
2.280
2.290
1,169,389
-0.18(-7.29%)
Jan 13, 2023
2.410
2.550
2.330
2.470
1,244,061
+0.02(+0.82%)
Jan 12, 2023
2.410
2.460
2.340
2.450
1,186,088
+0.04(+1.66%)
Jan 11, 2023
2.520
2.538
2.375
2.410
1,421,340
-0.08(-3.21%)
Jan 10, 2023
2.480
2.555
2.450
2.490
1,220,193
+0.03(+1.22%)
Jan 09, 2023
2.350
2.520
2.310
2.460
1,287,924
+0.14(+6.03%)
Jan 06, 2023
2.230
2.330
2.150
2.320
876,713
+0.12(+5.45%)
Jan 05, 2023
2.400
2.400
2.160
2.200
963,214
-0.20(-8.33%)
Jan 04, 2023
2.370
2.420
2.260
2.400
889,257
+0.09(+3.90%)
Jan 03, 2023
2.490
2.590
2.270
2.310
1,598,008
-0.12(-4.94%)
Dec 30, 2022
2.240
2.529
2.200
2.430
2,181,126
+0.16(+7.05%)
Dec 29, 2022
2.190
2.370
2.190
2.270
4,189,287
+0.10(+4.61%)
Dec 28, 2022
2.100
2.260
2.082
2.170
1,446,799
+0.10(+4.83%)
Dec 27, 2022
2.250
2.260
2.020
2.070
1,572,309
-0.18(-8.00%)
Dec 23, 2022
2.300
2.340
2.190
2.250
1,312,409
-0.07(-3.02%)
Dec 22, 2022
2.360
2.410
2.240
2.320
1,424,896
-0.10(-4.13%)
Dec 21, 2022
2.500
2.500
2.365
2.420
802,528
-0.04(-1.63%)
Dec 20, 2022
2.460
2.580
2.430
2.460
930,552
-0.03(-1.20%)
Dec 19, 2022
2.600
2.645
2.455
2.490
1,019,318
-0.10(-3.86%)
Dec 16, 2022
2.560
2.610
2.440
2.590
1,579,583
+0.05(+1.97%)
Dec 15, 2022
2.570
2.640
2.490
2.540
1,335,815
-0.07(-2.68%)
Dec 14, 2022
2.640
2.750
2.580
2.610
1,045,354
-0.06(-2.25%)
Dec 13, 2022
2.710
2.810
2.520
2.670
1,469,766
+0.10(+3.89%)
Dec 12, 2022
2.560
2.615
2.480
2.570
1,827,002
+0.02(+0.78%)
Dec 09, 2022
2.600
2.720
2.540
2.550
1,429,362
-0.12(-4.49%)
Dec 08, 2022
2.670
2.720
2.560
2.670
1,573,416
+0.03(+1.14%)
Dec 07, 2022
2.840
2.840
2.520
2.640
4,342,085
-0.22(-7.69%)
Dec 06, 2022
3.300
3.310
2.860
2.860
1,717,577
-0.44(-13.33%)
Dec 05, 2022
3.370
3.390
3.210
3.300
983,987
-0.08(-2.37%)
Dec 02, 2022
3.000
3.400
2.965
3.380
1,190,166
+0.30(+9.74%)
Dec 01, 2022
3.280
3.310
2.970
3.080
1,564,812
-0.14(-4.35%)
Nov 30, 2022
3.290
3.305
3.010
3.220
1,713,717
-0.02(-0.62%)
Nov 29, 2022
3.150
3.450
3.140
3.240
1,091,649
+0.08(+2.53%)
Nov 28, 2022
3.390
3.445
3.150
3.160
1,260,749
-0.25(-7.33%)
Nov 25, 2022
3.370
3.460
3.265
3.410
541,119
+0.09(+2.71%)
Nov 23, 2022
3.350
3.380
3.225
3.320
1,209,924
-0.04(-1.19%)
Nov 22, 2022
3.590
3.590
3.300
3.360
1,567,371
-0.16(-4.55%)
Nov 21, 2022
3.800
3.830
3.470
3.520
1,880,649
-0.34(-8.81%)
Nov 18, 2022
3.800
4.015
3.770
3.860
3,503,300
+0.19(+5.18%)
Nov 17, 2022
3.740
3.750
3.610
3.670
1,144,178
-0.15(-3.93%)
Nov 16, 2022
4.050
4.060
3.775
3.820
1,059,799
-0.24(-5.91%)
Nov 15, 2022
4.250
4.320
4.050
4.060
1,177,407
-0.08(-1.93%)
Nov 14, 2022
4.180
4.245
3.930
4.140
1,580,866
+0.04(+0.98%)
Nov 11, 2022
3.820
4.205
3.820
4.100
2,104,130
+0.31(+8.18%)
Nov 10, 2022
3.700
3.910
3.510
3.790
1,652,757
+0.36(+10.50%)
Nov 09, 2022
3.520
3.530
3.350
3.430
892,960
-0.10(-2.83%)
Nov 08, 2022
4.000
4.040
3.520
3.530
1,320,152
-0.46(-11.53%)
Nov 07, 2022
3.780
3.990
3.600
3.990
1,133,901
+0.29(+7.84%)
Nov 04, 2022
4.000
4.070
3.610
3.700
1,382,983
-0.34(-8.42%)
Nov 03, 2022
3.950
4.210
3.884
4.040
1,231,597
+0.15(+3.86%)
Nov 02, 2022
4.180
3.885
3.890
1,189,442
-0.26(-6.27%)
Nov 01, 2022
4.310
4.380
4.130
4.150
825,475
-0.08(-1.89%)
Oct 31, 2022
4.160
4.280
4.070
4.230
1,253,420
+0.16(+3.93%)
Oct 28, 2022
4.000
4.200
3.820
4.070
1,442,261
+0.17(+4.36%)
Oct 27, 2022
4.000
4.055
3.850
3.900
662,842
+0.04(+1.04%)
Oct 26, 2022
4.000
4.160
3.840
3.860
1,269,766
-0.17(-4.22%)
Oct 25, 2022
3.530
4.040
3.520
4.030
1,731,384
+0.49(+13.84%)
Oct 24, 2022
3.510
3.580
3.240
3.540
783,992
+0.10(+2.91%)
Oct 21, 2022
3.430
3.502
3.270
3.440
1,208,939
+0.02(+0.58%)
Oct 20, 2022
3.400
3.640
3.370
3.420
827,551
-0.07(-2.01%)
Oct 19, 2022
3.600
3.600
3.360
3.490
1,404,766
-0.14(-3.86%)
Oct 18, 2022
3.720
3.820
3.520
3.630
2,265,716
-0.05(-1.36%)
Oct 17, 2022
4.280
4.300
3.630
3.680
1,848,580
-0.35(-8.68%)
Oct 14, 2022
4.250
4.360
3.985
4.030
1,247,488
-0.15(-3.59%)
Oct 13, 2022
3.730
4.190
3.570
4.180
1,301,138
+0.34(+8.85%)
Oct 12, 2022
3.870
3.920
3.520
3.840
1,239,186
-0.01(-0.26%)
Oct 11, 2022
3.830
4.130
3.605
3.850
1,367,255
+0.08(+2.12%)
Oct 10, 2022
4.150
4.169
3.641
3.770
1,861,019
-0.31(-7.60%)
Oct 07, 2022
4.460
4.480
4.070
4.080
1,274,507
-0.46(-10.13%)
Oct 06, 2022
4.680
4.950
4.485
4.540
1,249,686
-0.10(-2.16%)
Oct 05, 2022
4.970
4.990
4.610
4.640
1,185,813
-0.39(-7.75%)
Oct 04, 2022
4.560
5.040
4.560
5.030
2,056,064
+0.63(+14.32%)
Oct 03, 2022
4.230
4.550
4.100
4.400
1,311,108
+0.31(+7.58%)
Sep 30, 2022
4.200
4.400
4.080
4.090
1,083,234
-0.07(-1.68%)
Sep 29, 2022
4.490
4.500
4.093
4.160
1,680,395
-0.35(-7.76%)
Sep 28, 2022
4.370
4.580
4.170
4.510
937,211
+0.18(+4.16%)
Sep 27, 2022
4.220
4.680
4.170
4.330
1,360,982
+0.21(+5.10%)
Sep 26, 2022
4.160
4.640
4.100
4.120
1,269,417
-0.02(-0.48%)
Sep 23, 2022
4.230
4.280
4.040
4.140
1,081,438
-0.20(-4.61%)
Sep 22, 2022
4.330
4.435
4.170
4.340
933,993
+0.08(+1.88%)
Sep 21, 2022
4.250
4.445
4.035
4.260
1,077,831
+0.00(+0.00%)
Sep 20, 2022
4.500
4.560
4.250
4.260
818,206
-0.31(-6.78%)
Sep 19, 2022
4.760
4.810
4.370
4.570
1,440,015
-0.29(-5.97%)
Sep 16, 2022
4.600
5.075
4.500
4.860
3,214,647
+0.11(+2.32%)
Sep 15, 2022
4.530
5.105
4.530
4.750
1,809,760
+0.17(+3.71%)
Sep 14, 2022
4.230
4.630
4.090
4.580
1,293,884
+0.27(+6.26%)
Sep 13, 2022
4.290
4.490
4.150
4.310
1,251,965
-0.23(-5.07%)
Sep 12, 2022
4.100
4.620
4.100
4.540
1,695,700
+0.48(+11.82%)
Sep 09, 2022
3.860
4.060
3.840
4.060
719,762
+0.25(+6.56%)
Sep 08, 2022
3.650
3.825
3.530
3.810
858,982
+0.10(+2.70%)
Sep 07, 2022
3.600
3.755
3.460
3.710
1,217,571
+0.09(+2.49%)
Sep 06, 2022
4.000
4.040
3.620
3.620
1,489,443
-0.34(-8.59%)
Sep 02, 2022
4.380
4.400
3.940
3.960
854,070
-0.34(-7.91%)
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.