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
International Cons A ADR
(OP:
ICAGY
)
4.330
+0.060 (+1.41%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 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, 2021
4.285
4.420
4.280
4.340
307,528
-0.11(-2.47%)
Aug 30, 2021
4.415
4.600
4.410
4.450
179,588
+0.01(+0.22%)
Aug 27, 2021
4.400
4.470
4.380
4.440
184,116
+0.06(+1.37%)
Aug 26, 2021
4.425
4.470
4.360
4.380
265,467
-0.08(-1.79%)
Aug 25, 2021
4.570
4.570
4.430
4.460
248,947
-0.04(-0.89%)
Aug 24, 2021
4.500
4.500
4.450
4.500
119,094
+0.11(+2.50%)
Aug 23, 2021
4.345
4.500
4.340
4.390
306,935
+0.09(+2.10%)
Aug 20, 2021
4.250
4.320
4.230
4.300
177,572
-0.04(-0.92%)
Aug 19, 2021
4.380
4.400
4.320
4.340
122,019
-0.06(-1.36%)
Aug 18, 2021
4.325
4.480
4.320
4.400
211,912
+0.06(+1.38%)
Aug 17, 2021
4.500
4.550
4.300
4.340
375,505
-0.17(-3.88%)
Aug 16, 2021
4.545
4.550
4.500
4.515
807,499
-0.11(-2.27%)
Aug 13, 2021
4.720
4.720
4.600
4.620
116,281
-0.03(-0.65%)
Aug 12, 2021
4.610
4.720
4.610
4.650
131,932
-0.08(-1.70%)
Aug 11, 2021
4.680
4.760
4.660
4.730
148,777
+0.07(+1.40%)
Aug 10, 2021
4.665
4.710
4.610
4.665
235,409
-0.04(-0.74%)
Aug 09, 2021
4.745
4.810
4.670
4.700
259,509
-0.15(-3.09%)
Aug 06, 2021
4.830
4.980
4.830
4.850
179,155
-0.13(-2.61%)
Aug 05, 2021
4.760
5.000
4.760
4.980
254,168
+0.22(+4.62%)
Aug 04, 2021
4.770
4.805
4.750
4.760
113,226
-0.08(-1.65%)
Aug 03, 2021
4.900
4.920
4.760
4.840
96,996
+0.00(+0.06%)
Aug 02, 2021
4.906
4.940
4.770
4.837
230,802
+0.13(+2.70%)
Jul 30, 2021
4.842
4.870
4.690
4.710
269,315
-0.35(-6.92%)
Jul 29, 2021
5.050
5.120
5.050
5.060
398,427
-0.01(-0.20%)
Jul 28, 2021
5.070
5.110
5.020
5.070
160,340
+0.12(+2.42%)
Jul 27, 2021
4.910
4.960
4.850
4.950
313,485
+0.03(+0.61%)
Jul 26, 2021
4.820
4.920
4.770
4.920
219,679
+0.25(+5.24%)
Jul 23, 2021
4.790
4.790
4.640
4.675
234,141
-0.03(-0.53%)
Jul 22, 2021
4.755
4.810
4.690
4.700
343,516
+0.00(+0.00%)
Jul 21, 2021
4.640
4.710
4.620
4.700
312,343
+0.26(+5.86%)
Jul 20, 2021
4.340
4.460
4.290
4.440
628,900
+0.10(+2.30%)
Jul 19, 2021
4.400
4.420
4.320
4.340
657,744
-0.28(-5.96%)
Jul 16, 2021
4.730
4.750
4.600
4.615
355,613
-0.01(-0.32%)
Jul 15, 2021
4.660
4.660
4.580
4.630
577,934
-0.14(-2.94%)
Jul 14, 2021
4.770
4.860
4.770
4.770
393,908
-0.03(-0.62%)
Jul 13, 2021
4.870
4.900
4.800
4.800
468,140
-0.18(-3.69%)
Jul 12, 2021
5.020
5.040
4.960
4.984
303,184
-0.21(-3.97%)
Jul 09, 2021
5.160
5.190
5.110
5.190
166,538
+0.14(+2.77%)
Jul 08, 2021
5.010
5.080
4.960
5.050
279,374
+0.02(+0.40%)
Jul 07, 2021
5.090
5.120
4.990
5.030
437,928
-0.17(-3.36%)
Jul 06, 2021
5.320
5.360
5.160
5.205
600,154
+0.17(+3.48%)
Jul 02, 2021
5.050
5.050
4.990
5.030
189,918
+0.01(+0.20%)
Jul 01, 2021
5.050
5.080
4.950
5.020
184,065
+0.14(+2.87%)
Jun 30, 2021
4.830
4.890
4.810
4.880
395,485
+0.00(+0.00%)
Jun 29, 2021
4.788
4.890
4.760
4.880
861,604
-0.10(-2.01%)
Jun 28, 2021
5.000
5.000
4.930
4.980
1,092,119
-0.30(-5.68%)
Jun 25, 2021
5.290
5.290
5.225
5.280
661,447
-0.13(-2.40%)
Jun 24, 2021
5.380
5.440
5.340
5.410
421,861
+0.01(+0.19%)
Jun 23, 2021
5.400
5.440
5.380
5.400
544,221
+0.00(+0.00%)
Jun 22, 2021
5.505
5.530
5.370
5.400
1,036,708
-0.13(-2.35%)
Jun 21, 2021
5.510
5.540
5.450
5.530
216,093
+0.07(+1.28%)
Jun 18, 2021
5.410
5.520
5.400
5.460
414,379
-0.11(-1.89%)
Jun 17, 2021
5.700
5.700
5.530
5.565
305,016
+0.05(+0.82%)
Jun 16, 2021
5.540
5.600
5.470
5.520
507,946
+0.00(+0.00%)
Jun 15, 2021
5.490
5.530
5.480
5.520
468,019
-0.01(-0.18%)
Jun 14, 2021
5.510
5.560
5.490
5.530
553,355
-0.18(-3.15%)
Jun 11, 2021
5.680
5.710
5.650
5.710
181,213
+0.05(+0.88%)
Jun 10, 2021
5.745
5.745
5.630
5.660
205,176
-0.08(-1.39%)
Jun 09, 2021
5.805
5.840
5.710
5.740
394,941
+0.08(+1.41%)
Jun 08, 2021
5.620
5.660
5.580
5.660
458,751
-0.01(-0.18%)
Jun 07, 2021
5.830
5.830
5.520
5.670
426,294
+0.12(+2.17%)
Jun 04, 2021
5.530
5.670
5.510
5.550
288,634
-0.01(-0.18%)
Jun 03, 2021
5.610
5.610
5.510
5.560
1,424,919
-0.32(-5.44%)
Jun 02, 2021
5.990
5.990
5.850
5.880
244,668
+0.07(+1.20%)
Jun 01, 2021
5.800
5.870
5.790
5.810
288,791
+0.12(+2.11%)
May 28, 2021
5.650
5.770
5.640
5.690
148,304
-0.01(-0.18%)
May 27, 2021
5.860
5.860
5.650
5.700
227,948
-0.00(-0.04%)
May 26, 2021
5.650
5.741
5.650
5.702
248,636
+0.08(+1.47%)
May 25, 2021
5.680
5.730
5.610
5.620
206,071
+0.09(+1.63%)
May 24, 2021
5.660
5.660
5.470
5.530
139,080
+0.05(+0.91%)
May 21, 2021
5.545
5.545
5.440
5.480
209,869
+0.05(+0.92%)
May 20, 2021
5.530
5.530
5.330
5.430
934,381
-0.04(-0.73%)
May 19, 2021
5.370
5.495
5.340
5.470
1,364,467
-0.04(-0.64%)
May 18, 2021
5.410
5.580
5.400
5.505
360,044
+0.12(+2.13%)
May 17, 2021
5.440
5.440
5.310
5.390
455,548
-0.13(-2.36%)
May 14, 2021
5.415
5.520
5.400
5.520
994,001
+0.18(+3.37%)
May 13, 2021
5.380
5.450
5.280
5.340
565,082
-0.04(-0.75%)
May 12, 2021
5.455
5.490
5.320
5.380
322,629
-0.12(-2.18%)
May 11, 2021
5.540
5.570
5.420
5.500
484,875
-0.32(-5.50%)
May 10, 2021
5.920
5.930
5.810
5.820
373,255
-0.09(-1.52%)
May 07, 2021
5.650
5.920
5.650
5.910
547,086
+0.24(+4.23%)
May 06, 2021
5.670
5.700
5.610
5.670
323,590
+0.13(+2.35%)
May 05, 2021
5.615
5.650
5.510
5.540
1,103,100
-0.07(-1.25%)
May 04, 2021
5.670
5.740
5.530
5.610
513,861
-0.05(-0.85%)
May 03, 2021
5.700
5.730
5.550
5.658
326,961
+0.11(+1.96%)
Apr 30, 2021
5.600
5.650
5.540
5.549
198,400
-0.03(-0.56%)
Apr 29, 2021
5.570
5.740
5.500
5.580
211,395
-0.04(-0.62%)
Apr 28, 2021
5.640
5.750
5.590
5.615
438,994
-0.02(-0.44%)
Apr 27, 2021
5.680
5.790
5.620
5.640
238,421
-0.04(-0.70%)
Apr 26, 2021
5.700
5.750
5.610
5.680
430,487
+0.21(+3.84%)
Apr 23, 2021
5.395
5.480
5.290
5.470
453,300
-0.00(-0.00%)
Apr 22, 2021
5.460
5.570
5.440
5.470
409,437
-0.02(-0.36%)
Apr 21, 2021
5.270
5.490
5.250
5.490
1,365,609
+0.12(+2.32%)
Apr 20, 2021
5.680
5.680
5.320
5.365
2,089,304
-0.54(-9.07%)
Apr 19, 2021
5.935
6.040
5.880
5.900
340,793
+0.10(+1.72%)
Apr 16, 2021
5.760
5.840
5.760
5.800
265,300
+0.04(+0.70%)
Apr 15, 2021
5.685
5.840
5.680
5.760
217,353
-0.04(-0.69%)
Apr 14, 2021
5.745
5.860
5.740
5.800
245,569
+0.11(+1.93%)
Apr 13, 2021
5.650
5.690
5.580
5.690
404,048
-0.06(-1.04%)
Apr 12, 2021
5.775
5.800
5.700
5.750
215,553
-0.13(-2.21%)
Apr 09, 2021
5.860
5.880
5.830
5.880
281,900
-0.11(-1.84%)
Apr 08, 2021
6.105
6.110
5.870
5.990
493,638
-0.09(-1.48%)
Apr 07, 2021
6.000
6.190
5.960
6.080
313,166
+0.09(+1.50%)
Apr 06, 2021
5.950
6.040
5.940
5.990
448,264
-0.11(-1.80%)
Apr 05, 2021
6.010
6.150
5.955
6.100
437,430
+0.22(+3.74%)
Apr 01, 2021
5.790
5.890
5.690
5.880
425,800
+0.33(+5.95%)
Mar 31, 2021
5.740
5.740
5.510
5.550
322,906
-0.02(-0.36%)
Mar 30, 2021
5.540
5.600
5.410
5.570
226,114
+0.18(+3.34%)
Mar 29, 2021
5.375
5.505
5.330
5.390
556,405
-0.08(-1.46%)
Mar 26, 2021
5.470
5.500
5.390
5.470
289,500
+0.07(+1.30%)
Mar 25, 2021
5.210
5.400
5.170
5.400
458,463
+0.12(+2.27%)
Mar 24, 2021
5.300
5.410
5.260
5.280
567,837
+0.14(+2.62%)
Mar 23, 2021
5.280
5.300
5.110
5.145
926,775
-0.35(-6.39%)
Mar 22, 2021
5.650
5.660
5.460
5.497
857,055
-0.36(-6.20%)
Mar 19, 2021
5.820
5.910
5.750
5.860
653,000
-0.11(-1.84%)
Mar 18, 2021
5.990
6.090
5.930
5.970
619,439
-0.16(-2.62%)
Mar 17, 2021
5.985
6.180
5.980
6.130
456,709
+0.09(+1.51%)
Mar 16, 2021
6.160
6.160
5.980
6.040
585,580
-0.12(-1.96%)
Mar 15, 2021
6.240
6.240
6.040
6.160
790,671
+0.12(+1.90%)
Mar 12, 2021
6.030
6.050
5.832
6.045
441,400
+0.04(+0.75%)
Mar 11, 2021
5.895
6.000
5.800
6.000
504,528
+0.16(+2.74%)
Mar 10, 2021
5.790
5.980
5.640
5.840
815,553
-0.07(-1.18%)
Mar 09, 2021
5.810
5.980
5.790
5.910
387,257
+0.10(+1.72%)
Mar 08, 2021
6.050
6.060
5.800
5.810
588,021
+0.01(+0.17%)
Mar 05, 2021
6.020
6.040
5.600
5.800
976,600
-0.12(-2.03%)
Mar 04, 2021
6.205
6.250
5.900
5.920
891,325
-0.12(-1.99%)
Mar 03, 2021
5.870
6.112
5.870
6.040
744,703
+0.29(+5.04%)
Mar 02, 2021
5.900
5.910
5.690
5.750
472,403
-0.07(-1.12%)
Mar 01, 2021
5.730
5.870
5.690
5.815
794,792
+0.28(+4.96%)
Feb 26, 2021
5.400
5.550
5.250
5.540
629,200
+0.25(+4.73%)
Feb 25, 2021
5.540
5.540
5.210
5.290
1,516,280
-0.26(-4.68%)
Feb 24, 2021
5.400
5.550
5.296
5.550
1,139,186
+0.30(+5.71%)
Feb 23, 2021
5.260
5.290
5.060
5.250
1,178,435
+0.24(+4.79%)
Feb 22, 2021
4.763
5.100
4.750
5.010
1,136,306
+0.36(+7.74%)
Feb 19, 2021
4.560
4.730
4.300
4.650
579,700
+0.16(+3.56%)
Feb 18, 2021
4.470
4.510
4.370
4.490
885,306
+0.02(+0.45%)
Feb 17, 2021
4.440
4.490
4.330
4.470
748,102
-0.06(-1.32%)
Feb 16, 2021
4.550
4.580
4.280
4.530
869,070
+0.32(+7.72%)
Feb 12, 2021
4.100
4.220
4.070
4.205
576,900
+0.02(+0.37%)
Feb 11, 2021
4.180
4.210
4.100
4.190
508,848
-0.02(-0.36%)
Feb 10, 2021
4.310
4.310
4.100
4.205
744,176
-0.14(-3.33%)
Feb 09, 2021
4.360
4.490
4.280
4.350
727,569
-0.06(-1.36%)
Feb 08, 2021
4.410
4.440
4.330
4.410
696,855
+0.03(+0.68%)
Feb 05, 2021
4.295
4.440
4.285
4.380
557,900
+0.15(+3.55%)
Feb 04, 2021
4.200
4.260
4.200
4.230
595,600
+0.07(+1.68%)
Feb 03, 2021
4.065
4.170
4.040
4.160
567,486
-0.01(-0.24%)
Feb 02, 2021
4.100
4.170
4.050
4.170
794,021
+0.19(+4.78%)
Feb 01, 2021
3.960
4.010
3.930
3.980
365,453
+0.02(+0.50%)
Jan 29, 2021
4.010
4.010
3.920
3.960
768,800
-0.09(-2.22%)
Jan 28, 2021
3.965
4.100
3.940
4.050
861,222
+0.21(+5.47%)
Jan 27, 2021
3.880
3.900
3.780
3.840
897,442
-0.07(-1.87%)
Jan 26, 2021
3.960
3.960
3.880
3.913
889,829
-0.06(-1.44%)
Jan 25, 2021
3.990
4.000
3.870
3.970
2,139,985
-0.27(-6.48%)
Jan 22, 2021
4.230
4.260
4.140
4.245
890,800
-0.18(-4.18%)
Jan 21, 2021
4.480
4.480
4.310
4.430
697,832
-0.06(-1.34%)
Jan 20, 2021
4.520
4.520
4.410
4.490
334,552
+0.08(+1.80%)
Jan 19, 2021
4.490
4.500
4.360
4.410
507,956
-0.04(-0.89%)
Jan 15, 2021
4.490
4.500
4.390
4.450
362,800
+0.01(+0.23%)
Jan 14, 2021
4.450
4.500
4.290
4.440
650,965
+0.20(+4.59%)
Jan 13, 2021
4.300
4.300
4.200
4.245
514,623
-0.14(-3.30%)
Jan 12, 2021
4.235
4.390
4.235
4.390
468,017
+0.19(+4.52%)
Jan 11, 2021
4.160
4.230
4.150
4.200
483,092
-0.10(-2.33%)
Jan 08, 2021
4.320
4.330
4.260
4.300
317,900
-0.01(-0.24%)
Jan 07, 2021
4.270
4.340
4.230
4.310
512,069
-0.02(-0.57%)
Jan 06, 2021
4.300
4.360
4.240
4.335
1,368,808
+0.22(+5.47%)
Jan 05, 2021
4.080
4.160
4.050
4.110
519,099
-0.02(-0.47%)
Jan 04, 2021
4.260
4.290
4.030
4.129
1,033,923
-0.23(-5.29%)
Dec 31, 2020
4.360
4.360
4.360
252,995
-0.12(-2.69%)
Dec 30, 2020
4.520
4.550
4.480
4.480
252,995
+0.06(+1.36%)
Dec 29, 2020
4.580
4.580
4.400
4.420
386,858
-0.04(-0.90%)
Dec 28, 2020
4.460
4.510
4.440
4.460
437,421
+0.01(+0.22%)
Dec 24, 2020
4.480
4.480
4.430
4.450
239,200
+0.05(+1.14%)
Dec 23, 2020
4.280
4.410
4.280
4.400
713,871
+0.29(+7.05%)
Dec 22, 2020
4.090
4.130
4.030
4.110
474,065
+0.13(+3.27%)
Dec 21, 2020
3.890
4.040
3.815
3.980
1,821,351
-0.34(-7.87%)
Dec 18, 2020
4.320
4.320
4.250
4.320
484,900
-0.08(-1.82%)
Dec 17, 2020
4.440
4.450
4.360
4.400
231,528
+0.01(+0.23%)
Dec 16, 2020
4.460
4.460
4.340
4.390
255,090
+0.09(+2.09%)
Dec 15, 2020
4.260
4.310
4.150
4.300
319,722
+0.09(+2.14%)
Dec 14, 2020
4.350
4.350
4.200
4.210
373,379
-0.01(-0.24%)
Dec 11, 2020
4.200
4.220
4.130
4.220
563,200
-0.12(-2.76%)
Dec 10, 2020
4.250
4.370
4.210
4.340
361,977
-0.08(-1.80%)
Dec 09, 2020
4.530
4.600
4.340
4.420
868,609
+0.04(+0.90%)
Dec 08, 2020
4.410
4.450
4.340
4.380
859,444
-0.15(-3.32%)
Dec 07, 2020
4.560
4.560
4.470
4.530
1,386,465
-0.12(-2.57%)
Dec 04, 2020
4.810
4.810
4.580
4.650
1,106,500
+0.07(+1.52%)
Dec 03, 2020
4.530
4.670
4.500
4.580
1,846,152
+0.12(+2.70%)
Dec 02, 2020
4.330
4.470
4.260
4.460
730,747
+0.06(+1.36%)
Dec 01, 2020
4.370
4.420
4.320
4.400
867,342
+0.27(+6.41%)
Nov 30, 2020
4.310
4.310
4.120
4.135
1,567,966
-0.26(-6.02%)
Nov 27, 2020
4.360
4.400
4.320
4.400
1,103,500
-0.29(-6.19%)
Nov 25, 2020
4.650
4.700
4.540
4.690
602,500
+0.04(+0.87%)
Nov 24, 2020
4.540
4.650
4.420
4.650
1,201,088
+0.23(+5.20%)
Nov 23, 2020
4.380
4.430
4.340
4.420
630,223
+0.26(+6.25%)
Nov 20, 2020
4.140
4.160
4.120
4.160
719,200
+0.06(+1.46%)
Nov 19, 2020
4.135
4.210
4.040
4.100
2,920,471
-0.08(-1.92%)
Nov 18, 2020
4.130
4.300
4.070
4.180
1,054,189
+0.06(+1.46%)
Nov 17, 2020
4.015
4.130
3.966
4.120
999,723
-0.06(-1.44%)
Nov 16, 2020
4.190
4.220
3.980
4.180
1,227,853
+0.35(+9.14%)
Nov 13, 2020
3.720
3.850
3.720
3.830
742,900
+0.13(+3.51%)
Nov 12, 2020
3.720
3.770
3.630
3.700
832,211
-0.18(-4.63%)
Nov 11, 2020
3.860
3.900
3.810
3.880
753,518
+0.20(+5.43%)
Nov 10, 2020
3.580
3.690
3.520
3.680
1,175,111
+0.23(+6.67%)
Nov 09, 2020
3.750
3.770
3.310
3.450
3,583,572
+0.69(+25.01%)
Nov 06, 2020
2.780
2.780
2.730
2.760
435,600
+0.01(+0.36%)
Nov 05, 2020
2.770
2.790
2.710
2.750
850,163
+0.05(+1.85%)
Nov 04, 2020
2.660
2.710
2.640
2.700
743,562
+0.07(+2.66%)
Nov 03, 2020
2.580
2.670
2.550
2.630
615,012
+0.09(+3.54%)
Nov 02, 2020
2.530
2.550
2.460
2.540
522,062
+0.01(+0.40%)
Oct 30, 2020
2.500
2.530
2.460
2.530
855,300
+0.06(+2.44%)
Oct 29, 2020
2.440
2.530
2.390
2.470
823,057
+0.02(+0.81%)
Oct 28, 2020
2.430
2.480
2.400
2.450
822,471
-0.09(-3.54%)
Oct 27, 2020
2.610
2.620
2.520
2.540
1,088,211
-0.09(-3.42%)
Oct 26, 2020
2.770
2.770
2.600
2.630
795,061
-0.19(-6.74%)
Oct 23, 2020
2.800
2.840
2.780
2.820
1,075,700
+0.04(+1.44%)
Oct 22, 2020
2.740
2.800
2.700
2.780
767,124
+0.09(+3.35%)
Oct 21, 2020
2.750
2.750
2.680
2.690
664,449
-0.11(-3.93%)
Oct 20, 2020
2.750
2.840
2.740
2.800
1,271,758
+0.20(+7.69%)
Oct 19, 2020
2.550
2.650
2.530
2.600
1,068,775
+0.00(+0.00%)
Oct 16, 2020
2.500
2.600
2.480
2.600
3,204,500
+0.05(+1.96%)
Oct 15, 2020
2.540
2.590
2.500
2.550
702,227
-0.04(-1.54%)
Oct 14, 2020
2.620
2.640
2.580
2.590
889,956
-0.02(-0.77%)
Oct 13, 2020
2.620
2.620
2.570
2.610
2,747,965
-0.13(-4.74%)
Oct 12, 2020
2.800
2.800
2.700
2.740
1,279,710
-0.03(-1.08%)
Oct 09, 2020
2.850
2.860
2.700
2.770
4,672,700
-0.15(-5.14%)
Oct 08, 2020
3.690
3.750
2.860
2.920
6,242,547
-1.21(-29.30%)
Oct 07, 2020
4.250
4.440
4.050
4.130
476,800
+0.13(+3.25%)
Oct 06, 2020
4.250
4.320
3.890
4.000
329,296
-0.25(-5.88%)
Oct 05, 2020
4.140
4.560
4.075
4.250
301,261
+0.10(+2.41%)
Oct 02, 2020
4.090
4.350
3.800
4.150
268,400
+0.19(+4.80%)
Oct 01, 2020
4.200
4.240
3.900
3.960
281,862
-0.04(-1.00%)
Sep 30, 2020
3.990
4.288
3.200
4.000
427,161
-0.18(-4.29%)
Sep 29, 2020
4.450
4.540
4.120
4.179
203,417
-0.09(-2.21%)
Sep 28, 2020
4.300
4.400
4.225
4.274
282,803
+0.00(+0.09%)
Sep 25, 2020
4.680
4.680
4.250
4.270
299,400
-0.35(-7.58%)
Sep 24, 2020
4.670
4.800
4.000
4.620
350,753
-0.22(-4.64%)
Sep 23, 2020
5.060
5.110
4.800
4.845
347,730
-0.35(-6.65%)
Sep 22, 2020
5.600
5.600
5.000
5.190
330,202
-0.26(-4.77%)
Sep 21, 2020
4.500
14.23
4.500
5.450
1,842,237
+0.10(+1.87%)
Sep 18, 2020
4.920
5.800
4.500
5.350
211,700
-0.01(-0.19%)
Sep 17, 2020
5.370
5.460
5.300
5.360
143,985
-0.01(-0.19%)
Sep 16, 2020
5.350
5.550
5.340
5.370
140,523
+0.02(+0.37%)
Sep 15, 2020
5.280
5.380
5.200
5.350
85,928
+0.04(+0.77%)
Sep 14, 2020
5.330
5.750
5.180
5.309
187,000
+0.37(+7.47%)
Sep 11, 2020
4.980
4.990
4.880
4.940
257,000
-0.08(-1.59%)
Sep 10, 2020
5.200
5.340
5.020
5.020
91,132
-0.20(-3.83%)
Sep 09, 2020
5.280
5.280
5.160
5.220
69,173
-0.08(-1.51%)
Sep 08, 2020
5.240
5.430
5.210
5.300
197,702
-0.52(-8.95%)
Sep 04, 2020
5.790
5.890
5.680
5.821
157,100
+0.22(+3.94%)
Sep 03, 2020
5.810
5.860
5.560
5.600
272,473
+0.21(+3.90%)
Sep 02, 2020
5.330
5.410
5.300
5.390
205,839
-0.01(-0.18%)
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.