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
Ehang Holdings Ltd ADR
(NQ:
EH
)
16.97
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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, 2022
6.820
6.820
6.550
6.550
487,640
-0.26(-3.82%)
Aug 30, 2022
6.730
6.880
6.600
6.810
176,681
+0.20(+3.03%)
Aug 29, 2022
6.590
6.830
6.520
6.610
275,867
-0.17(-2.51%)
Aug 26, 2022
7.200
7.260
6.750
6.780
397,382
-0.19(-2.73%)
Aug 25, 2022
6.950
7.050
6.770
6.970
195,546
+0.22(+3.26%)
Aug 24, 2022
6.550
6.790
6.530
6.750
156,628
+0.18(+2.74%)
Aug 23, 2022
6.630
6.900
6.450
6.570
335,649
-0.06(-0.90%)
Aug 22, 2022
6.960
6.995
6.620
6.630
438,933
-0.47(-6.62%)
Aug 19, 2022
7.480
7.510
7.080
7.100
322,052
-0.46(-6.08%)
Aug 18, 2022
7.600
8.000
7.300
7.560
286,276
-0.18(-2.33%)
Aug 17, 2022
7.870
7.870
7.640
7.740
181,682
-0.22(-2.76%)
Aug 16, 2022
7.720
7.970
7.440
7.960
224,253
+0.20(+2.58%)
Aug 15, 2022
7.810
7.860
7.580
7.760
224,362
-0.12(-1.52%)
Aug 12, 2022
7.500
7.940
7.365
7.880
357,211
+0.16(+2.07%)
Aug 11, 2022
7.660
7.980
7.620
7.720
394,070
+0.27(+3.62%)
Aug 10, 2022
7.180
7.500
7.100
7.450
274,862
+0.39(+5.52%)
Aug 09, 2022
7.580
7.580
7.020
7.060
278,029
-0.60(-7.83%)
Aug 08, 2022
7.220
7.720
7.220
7.660
401,708
+0.43(+5.95%)
Aug 05, 2022
7.280
7.300
7.010
7.230
335,197
-0.10(-1.36%)
Aug 04, 2022
7.340
7.548
7.180
7.330
375,005
+0.21(+2.95%)
Aug 03, 2022
7.280
7.300
7.070
7.120
298,977
-0.09(-1.25%)
Aug 02, 2022
6.650
7.250
6.606
7.210
373,443
+0.37(+5.41%)
Aug 01, 2022
6.890
6.970
6.610
6.840
296,833
-0.09(-1.30%)
Jul 29, 2022
6.740
7.120
6.660
6.930
337,993
+0.04(+0.58%)
Jul 28, 2022
6.870
6.940
6.560
6.890
430,246
-0.02(-0.29%)
Jul 27, 2022
7.000
7.080
6.820
6.910
361,542
-0.01(-0.14%)
Jul 26, 2022
7.150
7.150
6.830
6.920
367,858
-0.24(-3.35%)
Jul 25, 2022
7.470
7.593
7.050
7.160
292,150
-0.12(-1.65%)
Jul 22, 2022
8.000
8.050
7.170
7.280
971,263
-0.82(-10.12%)
Jul 21, 2022
7.830
8.200
7.750
8.100
495,669
+0.21(+2.66%)
Jul 20, 2022
7.660
7.915
7.650
7.890
415,462
+0.16(+2.07%)
Jul 19, 2022
7.830
7.850
7.650
7.730
445,822
+0.02(+0.26%)
Jul 18, 2022
8.060
8.120
7.660
7.710
442,159
-0.02(-0.26%)
Jul 15, 2022
7.960
8.060
7.630
7.730
586,217
-0.29(-3.62%)
Jul 14, 2022
8.110
8.223
7.920
8.020
324,780
-0.21(-2.55%)
Jul 13, 2022
8.150
8.335
7.900
8.230
419,176
-0.08(-0.96%)
Jul 12, 2022
8.160
8.330
7.908
8.310
473,854
+0.19(+2.34%)
Jul 11, 2022
9.020
9.020
8.100
8.120
441,989
-0.99(-10.87%)
Jul 08, 2022
9.100
9.270
8.860
9.110
230,694
-0.14(-1.51%)
Jul 07, 2022
8.990
9.280
8.990
9.250
294,538
+0.36(+4.05%)
Jul 06, 2022
9.140
9.260
8.710
8.890
164,667
-0.34(-3.68%)
Jul 05, 2022
9.150
9.250
8.660
9.230
317,638
+0.01(+0.11%)
Jul 01, 2022
9.220
9.480
9.000
9.220
201,712
-0.03(-0.32%)
Jun 30, 2022
9.270
9.330
8.910
9.250
197,103
-0.08(-0.86%)
Jun 29, 2022
9.500
9.600
9.110
9.330
212,579
-0.22(-2.30%)
Jun 28, 2022
10.01
10.60
9.510
9.550
399,087
-0.53(-5.26%)
Jun 27, 2022
10.10
10.10
9.770
10.08
429,841
+0.12(+1.20%)
Jun 24, 2022
9.960
10.19
9.450
9.960
497,127
+0.18(+1.84%)
Jun 23, 2022
9.600
9.850
9.340
9.780
346,014
+0.33(+3.49%)
Jun 22, 2022
9.430
9.790
9.368
9.450
246,504
-0.27(-2.78%)
Jun 21, 2022
9.500
9.980
9.500
9.720
354,163
+0.37(+3.96%)
Jun 17, 2022
9.190
9.480
9.110
9.350
491,946
+0.47(+5.29%)
Jun 16, 2022
9.180
9.260
8.735
8.880
271,059
-0.72(-7.50%)
Jun 15, 2022
9.330
9.760
9.210
9.600
400,733
+0.31(+3.34%)
Jun 14, 2022
9.020
9.380
8.570
9.290
343,769
+0.46(+5.21%)
Jun 13, 2022
9.340
9.340
8.730
8.830
366,385
-1.11(-11.17%)
Jun 10, 2022
10.61
10.70
9.900
9.940
249,991
-0.67(-6.31%)
Jun 09, 2022
10.92
11.09
10.41
10.61
420,648
-0.52(-4.67%)
Jun 08, 2022
10.80
11.62
10.77
11.13
878,963
+0.63(+6.00%)
Jun 07, 2022
9.660
10.50
9.460
10.50
711,992
+1.14(+12.18%)
Jun 06, 2022
9.340
9.690
9.190
9.360
554,312
+0.31(+3.43%)
Jun 03, 2022
9.080
9.160
8.880
9.050
264,856
-0.15(-1.63%)
Jun 02, 2022
9.040
9.330
8.950
9.200
512,760
+0.16(+1.77%)
Jun 01, 2022
8.990
9.160
8.730
9.040
458,767
+0.12(+1.35%)
May 31, 2022
8.500
9.240
8.000
8.920
1,139,318
+0.46(+5.44%)
May 27, 2022
8.000
8.500
7.600
8.460
631,860
+0.60(+7.63%)
May 26, 2022
7.590
8.020
7.590
7.860
350,542
+0.26(+3.42%)
May 25, 2022
7.380
7.630
7.221
7.600
266,721
+0.24(+3.26%)
May 24, 2022
7.680
7.680
7.030
7.360
432,326
-0.53(-6.72%)
May 23, 2022
7.970
8.010
7.390
7.890
300,804
+0.01(+0.13%)
May 20, 2022
8.300
8.300
7.640
7.880
371,380
-0.25(-3.08%)
May 19, 2022
8.000
8.290
7.970
8.130
411,977
+0.04(+0.49%)
May 18, 2022
7.930
8.170
7.810
8.090
324,370
+0.00(+0.00%)
May 17, 2022
7.970
8.210
7.801
8.090
286,825
+0.47(+6.17%)
May 16, 2022
7.890
8.010
7.600
7.620
330,497
-0.16(-2.06%)
May 13, 2022
7.750
7.990
7.570
7.780
452,040
+0.16(+2.10%)
May 12, 2022
6.870
7.900
6.640
7.620
712,917
+0.50(+7.02%)
May 11, 2022
7.520
7.730
7.020
7.120
356,456
-0.32(-4.30%)
May 10, 2022
7.570
7.740
7.150
7.440
370,358
+0.14(+1.92%)
May 09, 2022
7.770
7.770
7.260
7.300
391,302
-0.68(-8.52%)
May 06, 2022
8.170
8.315
7.710
7.980
548,500
-0.39(-4.66%)
May 05, 2022
8.360
8.500
8.090
8.370
524,381
-0.22(-2.56%)
May 04, 2022
8.500
8.610
8.060
8.590
526,811
+0.00(+0.00%)
May 03, 2022
8.420
8.795
8.120
8.590
351,649
+0.14(+1.66%)
May 02, 2022
8.360
8.720
8.140
8.450
513,050
+0.04(+0.48%)
Apr 29, 2022
9.140
9.430
8.380
8.410
734,030
-0.17(-1.98%)
Apr 28, 2022
8.940
8.990
8.300
8.580
546,457
-0.12(-1.38%)
Apr 27, 2022
9.020
9.330
8.660
8.700
296,020
-0.21(-2.36%)
Apr 26, 2022
9.580
9.600
8.880
8.910
341,872
-0.72(-7.48%)
Apr 25, 2022
9.330
9.760
9.200
9.630
331,940
-0.02(-0.21%)
Apr 22, 2022
9.810
10.31
9.340
9.650
551,823
+0.18(+1.90%)
Apr 21, 2022
10.25
10.49
9.370
9.470
719,636
-0.76(-7.43%)
Apr 20, 2022
10.90
10.90
10.19
10.23
317,956
-0.62(-5.71%)
Apr 19, 2022
10.76
11.00
10.53
10.85
237,531
+0.14(+1.31%)
Apr 18, 2022
10.82
10.93
10.55
10.71
258,422
-0.48(-4.29%)
Apr 14, 2022
11.34
11.56
11.04
11.19
197,740
-0.45(-3.87%)
Apr 13, 2022
11.24
11.75
11.04
11.64
272,292
+0.40(+3.56%)
Apr 12, 2022
11.50
11.91
11.05
11.24
418,526
+0.04(+0.36%)
Apr 11, 2022
11.28
11.64
10.70
11.20
638,166
+0.04(+0.36%)
Apr 08, 2022
11.56
11.56
11.07
11.16
270,970
-0.23(-2.02%)
Apr 07, 2022
12.05
12.17
11.29
11.39
568,739
-0.88(-7.17%)
Apr 06, 2022
12.32
12.50
12.02
12.27
327,705
-0.44(-3.46%)
Apr 05, 2022
13.76
13.79
12.69
12.71
403,537
-0.92(-6.75%)
Apr 04, 2022
13.39
13.84
13.16
13.63
609,599
+0.84(+6.57%)
Apr 01, 2022
12.60
13.22
12.32
12.79
489,834
+0.80(+6.67%)
Mar 31, 2022
12.85
12.88
11.82
11.99
493,728
-0.96(-7.41%)
Mar 30, 2022
13.14
13.85
12.85
12.95
623,837
-0.45(-3.36%)
Mar 29, 2022
12.10
13.59
11.94
13.40
885,281
+0.84(+6.69%)
Mar 28, 2022
12.62
12.99
12.04
12.56
456,427
-0.06(-0.48%)
Mar 25, 2022
12.77
12.85
12.20
12.62
442,214
-0.58(-4.39%)
Mar 24, 2022
12.91
13.20
12.25
13.20
660,976
+0.44(+3.45%)
Mar 23, 2022
12.26
13.30
11.71
12.76
828,693
+0.20(+1.59%)
Mar 22, 2022
12.46
13.00
12.35
12.56
509,889
+0.56(+4.67%)
Mar 21, 2022
11.83
12.32
11.44
12.00
540,579
-0.28(-2.28%)
Mar 18, 2022
11.50
12.49
11.36
12.28
1,067,313
+0.83(+7.25%)
Mar 17, 2022
10.60
11.59
10.17
11.45
854,023
+0.60(+5.53%)
Mar 16, 2022
10.30
10.98
9.920
10.85
1,918,941
+2.25(+26.16%)
Mar 15, 2022
7.900
8.900
7.712
8.600
1,295,318
+0.37(+4.50%)
Mar 14, 2022
9.300
9.550
8.190
8.230
1,792,259
-1.62(-16.45%)
Mar 11, 2022
12.00
12.21
9.830
9.850
1,448,967
-2.34(-19.20%)
Mar 10, 2022
12.00
12.49
11.84
12.19
588,422
-0.02(-0.16%)
Mar 09, 2022
11.62
12.60
11.50
12.21
599,635
+0.86(+7.58%)
Mar 08, 2022
11.50
11.96
10.85
11.35
786,828
-0.22(-1.90%)
Mar 07, 2022
11.69
12.27
11.56
11.57
604,404
-0.46(-3.82%)
Mar 04, 2022
12.70
12.99
11.82
12.03
619,703
-0.77(-6.02%)
Mar 03, 2022
13.61
13.75
12.75
12.80
621,169
-0.78(-5.74%)
Mar 02, 2022
14.08
14.22
13.13
13.58
556,920
-0.40(-2.86%)
Mar 01, 2022
14.90
14.93
13.94
13.98
484,051
-0.88(-5.92%)
Feb 28, 2022
14.55
15.22
14.28
14.86
620,908
+0.21(+1.43%)
Feb 25, 2022
15.50
14.87
14.40
14.65
726,997
-0.69(-4.50%)
Feb 24, 2022
12.92
15.45
12.68
15.34
1,173,053
+1.17(+8.26%)
Feb 23, 2022
15.98
16.11
14.01
14.17
1,028,847
-0.13(-0.91%)
Feb 22, 2022
14.90
14.98
14.30
14.30
531,345
-0.33(-2.26%)
Feb 18, 2022
14.63
0
-1.09(-6.93%)
Feb 17, 2022
16.24
16.55
15.52
15.72
298,405
-0.97(-5.81%)
Feb 16, 2022
16.71
16.91
16.20
16.69
199,111
-0.11(-0.65%)
Feb 15, 2022
16.08
16.84
15.72
16.80
308,410
+1.29(+8.32%)
Feb 14, 2022
16.28
16.50
15.39
15.51
371,483
-1.05(-6.34%)
Feb 11, 2022
17.27
17.95
16.45
16.56
375,294
-0.65(-3.78%)
Feb 10, 2022
16.36
18.00
16.36
17.21
503,823
+0.11(+0.64%)
Feb 09, 2022
16.50
17.24
16.25
17.10
485,052
+0.89(+5.49%)
Feb 08, 2022
15.79
16.30
15.52
16.21
183,450
+0.33(+2.08%)
Feb 07, 2022
16.45
16.87
15.80
15.88
382,225
-0.57(-3.47%)
Feb 04, 2022
15.93
16.68
15.74
16.45
296,104
+0.81(+5.18%)
Feb 03, 2022
15.52
15.64
212,195
-0.43(-2.68%)
Feb 02, 2022
16.60
16.90
15.84
16.07
316,073
-0.43(-2.61%)
Feb 01, 2022
15.70
16.89
15.51
16.50
524,385
+0.70(+4.43%)
Jan 31, 2022
14.86
15.84
15.80
655,560
+1.44(+10.03%)
Jan 28, 2022
15.19
15.32
13.67
14.36
1,142,737
-1.00(-6.51%)
Jan 27, 2022
16.80
16.94
15.20
15.36
573,948
-1.20(-7.25%)
Jan 26, 2022
16.90
17.72
16.41
16.56
619,708
+0.10(+0.61%)
Jan 25, 2022
16.10
16.62
15.58
16.46
384,045
+0.05(+0.30%)
Jan 24, 2022
16.40
16.75
15.10
16.41
1,289,779
-1.20(-6.81%)
Jan 21, 2022
17.48
18.18
17.26
17.61
1,136,226
-0.37(-2.06%)
Jan 20, 2022
17.70
18.77
17.18
17.98
2,499,240
+1.84(+11.40%)
Jan 19, 2022
16.51
16.78
15.80
16.14
456,503
-0.22(-1.34%)
Jan 18, 2022
16.51
16.93
16.16
16.36
369,359
-0.42(-2.50%)
Jan 14, 2022
16.78
0
+0.18(+1.08%)
Jan 13, 2022
16.65
16.73
16.18
16.60
704,640
+0.10(+0.61%)
Jan 12, 2022
16.66
17.10
16.06
16.50
524,555
+0.02(+0.12%)
Jan 11, 2022
15.27
16.67
14.94
16.48
912,469
+1.36(+8.99%)
Jan 10, 2022
15.50
15.51
14.51
15.12
929,724
-0.29(-1.88%)
Jan 07, 2022
15.32
16.15
15.13
15.41
568,890
+0.25(+1.65%)
Jan 06, 2022
15.30
15.69
15.03
15.16
945,082
-0.16(-1.04%)
Jan 05, 2022
16.15
16.58
15.27
15.32
1,006,934
-1.19(-7.21%)
Jan 04, 2022
16.09
16.75
15.55
16.51
2,390,173
+0.60(+3.77%)
Jan 03, 2022
15.04
16.06
14.41
15.91
836,161
+0.99(+6.64%)
Dec 31, 2021
15.12
15.65
14.77
14.92
636,258
-0.45(-2.93%)
Dec 30, 2021
14.08
15.80
14.00
15.37
975,192
+1.29(+9.16%)
Dec 29, 2021
15.00
15.10
13.90
14.08
803,810
-0.65(-4.41%)
Dec 28, 2021
14.70
15.20
14.45
14.73
651,398
-0.16(-1.07%)
Dec 27, 2021
15.21
15.52
14.76
14.89
733,779
-0.67(-4.31%)
Dec 23, 2021
15.55
15.89
15.00
15.56
609,696
+0.00(+0.00%)
Dec 22, 2021
15.66
15.77
15.30
15.56
482,241
-0.27(-1.71%)
Dec 21, 2021
14.79
15.90
14.79
15.83
669,750
+1.08(+7.32%)
Dec 20, 2021
15.15
15.44
14.62
14.75
745,869
-1.10(-6.94%)
Dec 17, 2021
15.08
15.95
14.66
15.85
674,392
+0.50(+3.26%)
Dec 16, 2021
16.00
16.04
15.24
15.35
497,390
-0.38(-2.42%)
Dec 15, 2021
15.95
15.98
14.90
15.73
692,861
-0.14(-0.88%)
Dec 14, 2021
15.38
16.26
15.21
15.87
630,404
+0.11(+0.70%)
Dec 13, 2021
16.70
17.01
15.59
15.76
601,144
-1.00(-5.97%)
Dec 10, 2021
17.17
17.75
16.43
16.76
559,216
-0.38(-2.22%)
Dec 09, 2021
18.00
18.58
17.06
17.14
441,277
-0.71(-3.98%)
Dec 08, 2021
17.55
18.22
16.92
17.85
613,593
+0.63(+3.66%)
Dec 07, 2021
16.46
17.86
16.40
17.22
1,242,228
+1.47(+9.33%)
Dec 06, 2021
15.85
16.20
14.20
15.75
1,043,240
-0.57(-3.49%)
Dec 03, 2021
17.30
17.36
15.70
16.32
1,417,227
-0.51(-3.03%)
Dec 02, 2021
17.64
17.79
16.11
16.83
2,816,782
-2.61(-13.43%)
Dec 01, 2021
21.50
21.61
19.39
19.44
777,229
-1.71(-8.09%)
Nov 30, 2021
21.61
22.17
20.47
21.15
567,445
-0.66(-3.03%)
Nov 29, 2021
22.16
22.28
21.30
21.81
754,578
-0.12(-0.55%)
Nov 26, 2021
21.90
22.50
21.60
21.93
468,076
-1.01(-4.40%)
Nov 24, 2021
21.91
23.41
21.70
22.94
609,039
+1.00(+4.56%)
Nov 23, 2021
22.10
22.42
21.37
21.94
578,402
-0.19(-0.86%)
Nov 22, 2021
22.90
23.12
21.77
22.13
606,818
-0.83(-3.61%)
Nov 19, 2021
23.08
23.77
22.51
22.96
512,100
-0.78(-3.29%)
Nov 18, 2021
23.80
24.03
23.59
23.74
834,006
-0.51(-2.10%)
Nov 17, 2021
24.58
24.58
23.70
24.25
456,505
-0.17(-0.70%)
Nov 16, 2021
24.50
24.52
23.80
24.42
415,058
-0.01(-0.04%)
Nov 15, 2021
25.30
25.58
24.30
24.43
445,550
-0.89(-3.52%)
Nov 12, 2021
25.00
25.60
24.50
25.32
301,196
+0.51(+2.06%)
Nov 11, 2021
24.36
25.17
23.89
24.81
446,604
+0.93(+3.89%)
Nov 10, 2021
25.00
23.88
559,226
-1.59(-6.24%)
Nov 09, 2021
25.90
26.00
24.76
25.47
492,375
-0.35(-1.36%)
Nov 08, 2021
24.64
26.06
24.58
25.82
587,674
+0.98(+3.95%)
Nov 05, 2021
24.60
24.96
23.83
24.84
507,609
+0.01(+0.04%)
Nov 04, 2021
25.26
25.68
24.11
24.83
473,913
-0.43(-1.70%)
Nov 03, 2021
24.86
25.27
24.14
25.26
440,225
+0.45(+1.81%)
Nov 02, 2021
24.78
25.28
24.26
24.81
425,446
-0.53(-2.09%)
Nov 01, 2021
24.07
25.44
25.39
25.34
667,911
+1.21(+5.01%)
Oct 29, 2021
24.36
25.01
23.78
24.13
319,641
-0.46(-1.87%)
Oct 28, 2021
23.78
24.64
23.47
24.59
749,554
+0.73(+3.06%)
Oct 27, 2021
24.70
26.67
23.86
23.86
1,813,087
-0.76(-3.09%)
Oct 26, 2021
27.20
24.62
1,374,089
-2.49(-9.18%)
Oct 25, 2021
26.25
27.57
26.18
27.11
751,242
+1.05(+4.03%)
Oct 22, 2021
26.50
27.00
25.02
26.06
926,793
-0.19(-0.72%)
Oct 21, 2021
25.27
26.88
24.94
26.25
973,301
+0.98(+3.88%)
Oct 20, 2021
24.10
25.80
24.10
25.27
930,966
+1.13(+4.68%)
Oct 19, 2021
23.76
24.45
23.02
24.14
977,559
+0.89(+3.83%)
Oct 18, 2021
22.21
23.65
22.00
23.25
675,271
+0.97(+4.35%)
Oct 15, 2021
22.68
23.29
22.11
22.28
695,900
-0.25(-1.11%)
Oct 14, 2021
22.19
22.95
21.47
22.53
885,124
+0.72(+3.30%)
Oct 13, 2021
21.20
22.15
21.07
21.81
690,077
+0.67(+3.17%)
Oct 12, 2021
21.17
22.06
21.05
21.14
571,710
+0.01(+0.05%)
Oct 11, 2021
21.95
22.46
21.04
21.13
814,140
-0.57(-2.63%)
Oct 08, 2021
22.34
22.50
21.67
21.70
400,005
-0.38(-1.72%)
Oct 07, 2021
22.00
23.25
21.72
22.08
1,204,933
+0.77(+3.61%)
Oct 06, 2021
21.50
22.13
21.01
21.31
897,257
-0.62(-2.83%)
Oct 05, 2021
21.78
22.45
21.51
21.93
727,934
+0.32(+1.48%)
Oct 04, 2021
23.24
23.24
21.56
21.61
642,193
-1.64(-7.05%)
Oct 01, 2021
23.91
24.20
22.60
23.25
888,656
-0.66(-2.76%)
Sep 30, 2021
24.40
24.78
23.51
23.91
429,821
+0.13(+0.55%)
Sep 29, 2021
25.33
25.40
23.70
23.78
632,224
-1.28(-5.11%)
Sep 28, 2021
26.32
26.46
24.88
25.06
505,333
-1.46(-5.51%)
Sep 27, 2021
26.31
26.92
25.22
26.52
513,543
+0.58(+2.24%)
Sep 24, 2021
27.00
27.11
25.85
25.94
538,882
-1.17(-4.32%)
Sep 23, 2021
26.96
27.33
26.12
27.11
562,334
+0.40(+1.50%)
Sep 22, 2021
25.71
26.98
25.71
26.71
759,616
+1.37(+5.41%)
Sep 21, 2021
25.10
25.55
24.79
25.34
575,934
+0.71(+2.88%)
Sep 20, 2021
24.81
25.13
24.05
24.63
979,727
-1.90(-7.16%)
Sep 17, 2021
25.28
26.62
25.28
26.53
1,642,139
+1.25(+4.94%)
Sep 16, 2021
24.20
25.43
24.17
25.28
403,911
+0.37(+1.49%)
Sep 15, 2021
24.55
25.27
23.90
24.91
668,877
+0.41(+1.67%)
Sep 14, 2021
25.60
26.36
24.13
24.50
845,675
-0.94(-3.69%)
Sep 13, 2021
26.20
26.67
25.30
25.44
820,874
-0.91(-3.45%)
Sep 10, 2021
27.31
27.44
26.20
26.35
423,916
-0.82(-3.02%)
Sep 09, 2021
26.40
27.74
25.85
27.17
582,875
+0.43(+1.61%)
Sep 08, 2021
28.65
28.80
26.28
26.74
1,011,577
-1.86(-6.50%)
Sep 07, 2021
28.25
29.20
27.79
28.60
802,370
+0.67(+2.40%)
Sep 03, 2021
27.70
29.33
27.35
27.93
1,055,379
+0.86(+3.18%)
Sep 02, 2021
26.83
28.88
26.83
27.07
971,485
+0.24(+0.89%)
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.