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
Ferroglobe Plc Os
(NQ:
GSM
)
5.760
-0.030 (-0.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
7.729
8.337
7.709
8.287
4,166,014
+0.64(+8.34%)
Aug 30, 2021
7.479
8.028
7.360
7.649
4,812,015
+0.36(+4.92%)
Aug 27, 2021
6.652
7.400
6.652
7.290
5,018,530
+0.65(+9.76%)
Aug 26, 2021
6.153
6.781
6.142
6.642
3,104,278
+0.46(+7.42%)
Aug 25, 2021
6.053
6.323
5.944
6.183
1,941,536
+0.05(+0.81%)
Aug 24, 2021
6.013
6.353
5.984
6.133
2,470,873
+0.15(+2.50%)
Aug 23, 2021
5.734
5.994
5.734
5.984
2,094,368
+0.34(+6.01%)
Aug 20, 2021
5.774
5.834
5.590
5.645
1,264,530
-0.19(-3.25%)
Aug 19, 2021
5.864
6.118
5.605
5.834
1,852,706
-0.15(-2.50%)
Aug 18, 2021
5.734
6.013
5.645
5.984
1,371,507
+0.19(+3.27%)
Aug 17, 2021
5.754
5.824
5.505
5.794
1,223,591
-0.06(-1.02%)
Aug 16, 2021
5.654
5.914
5.525
5.854
755,049
+0.02(+0.34%)
Aug 13, 2021
5.894
6.173
5.734
5.834
2,119,954
-0.04(-0.68%)
Aug 12, 2021
5.874
5.904
5.749
5.874
364,664
-0.01(-0.17%)
Aug 11, 2021
5.884
5.914
5.684
5.884
530,542
-0.03(-0.51%)
Aug 10, 2021
5.595
5.964
5.595
5.914
660,676
+0.29(+5.14%)
Aug 09, 2021
5.615
5.684
5.485
5.625
576,159
-0.05(-0.88%)
Aug 06, 2021
5.635
5.814
5.565
5.674
617,862
+0.09(+1.61%)
Aug 05, 2021
5.664
5.674
5.545
5.585
562,889
-0.06(-1.06%)
Aug 04, 2021
5.884
5.894
5.615
5.645
590,125
-0.25(-4.23%)
Aug 03, 2021
5.744
5.914
5.585
5.894
600,904
+0.14(+2.43%)
Aug 02, 2021
6.183
6.183
5.754
5.754
601,146
-0.27(-4.47%)
Jul 30, 2021
5.704
6.043
5.590
6.023
1,124,167
+0.25(+4.32%)
Jul 29, 2021
5.605
5.914
5.495
5.774
1,462,948
+0.26(+4.70%)
Jul 28, 2021
5.285
5.615
5.276
5.515
907,667
+0.15(+2.79%)
Jul 27, 2021
5.226
5.495
5.166
5.365
887,626
-0.18(-3.24%)
Jul 26, 2021
5.485
5.615
5.395
5.545
431,677
+0.08(+1.46%)
Jul 23, 2021
5.405
5.505
5.295
5.465
573,160
+0.08(+1.48%)
Jul 22, 2021
5.535
5.535
5.266
5.385
1,253,628
-0.15(-2.70%)
Jul 21, 2021
5.206
5.555
5.206
5.535
1,080,186
+0.35(+6.73%)
Jul 20, 2021
4.966
5.276
4.887
5.186
1,123,132
+0.22(+4.42%)
Jul 19, 2021
4.717
5.076
4.687
4.966
1,543,662
-0.07(-1.39%)
Jul 16, 2021
5.505
5.535
4.996
5.036
2,103,103
-0.44(-8.01%)
Jul 15, 2021
5.784
5.919
5.475
5.475
1,508,657
-0.38(-6.47%)
Jul 14, 2021
6.173
6.198
5.854
5.854
1,054,377
-0.24(-3.93%)
Jul 13, 2021
6.303
6.303
6.023
6.093
784,668
-0.20(-3.17%)
Jul 12, 2021
6.223
6.313
5.974
6.293
886,334
+0.02(+0.32%)
Jul 09, 2021
6.213
6.343
6.083
6.273
1,010,600
+0.15(+2.44%)
Jul 08, 2021
5.914
6.193
5.709
6.123
956,753
-0.02(-0.32%)
Jul 07, 2021
6.311
6.380
5.879
6.143
915,654
-0.10(-1.60%)
Jul 06, 2021
6.283
6.293
6.103
6.243
894,316
+0.01(+0.16%)
Jul 02, 2021
6.033
6.243
5.944
6.233
568,903
+0.17(+2.80%)
Jul 01, 2021
6.093
6.103
5.844
6.063
750,696
-0.04(-0.65%)
Jun 30, 2021
5.984
6.153
5.854
6.103
595,522
+0.04(+0.66%)
Jun 29, 2021
5.884
6.228
5.854
6.063
987,355
+0.21(+3.58%)
Jun 28, 2021
6.183
6.223
5.774
5.854
1,328,667
-0.29(-4.71%)
Jun 25, 2021
6.253
6.417
6.143
6.143
1,362,347
-0.08(-1.28%)
Jun 24, 2021
5.984
6.253
5.894
6.223
1,923,784
+0.39(+6.67%)
Jun 23, 2021
5.654
5.924
5.625
5.834
1,237,798
+0.23(+4.09%)
Jun 22, 2021
5.256
5.654
5.146
5.605
1,212,160
+0.31(+5.84%)
Jun 21, 2021
5.385
5.525
5.276
5.295
2,406,369
-0.05(-0.93%)
Jun 18, 2021
5.226
5.575
5.166
5.345
3,005,923
+0.07(+1.32%)
Jun 17, 2021
5.495
5.495
4.996
5.276
1,517,921
-0.26(-4.68%)
Jun 16, 2021
5.465
5.630
5.315
5.535
935,253
+0.02(+0.36%)
Jun 15, 2021
5.555
5.555
5.196
5.515
1,904,977
-0.09(-1.60%)
Jun 14, 2021
5.844
5.864
5.575
5.605
633,655
-0.15(-2.60%)
Jun 11, 2021
5.734
5.844
5.595
5.754
984,902
+0.20(+3.68%)
Jun 10, 2021
5.814
5.904
5.500
5.550
831,584
-0.25(-4.38%)
Jun 09, 2021
5.884
5.994
5.734
5.804
1,390,314
-0.15(-2.51%)
Jun 08, 2021
5.535
5.984
5.445
5.954
2,256,746
+0.42(+7.57%)
Jun 07, 2021
5.515
5.565
5.261
5.535
2,117,126
+0.05(+0.91%)
Jun 04, 2021
5.595
5.654
5.375
5.485
1,243,034
-0.02(-0.36%)
Jun 03, 2021
5.375
5.520
5.186
5.505
1,092,361
+0.04(+0.73%)
Jun 02, 2021
5.615
5.615
5.385
5.465
1,385,325
-0.10(-1.79%)
Jun 01, 2021
5.276
5.575
5.215
5.565
2,478,698
+0.42(+8.14%)
May 28, 2021
4.797
5.161
4.657
5.146
2,331,486
+0.36(+7.50%)
May 27, 2021
4.587
4.897
4.587
4.787
1,861,794
+0.23(+5.03%)
May 26, 2021
4.408
4.577
4.388
4.557
1,163,577
+0.18(+4.10%)
May 25, 2021
4.607
4.677
4.368
4.378
1,651,480
-0.26(-5.59%)
May 24, 2021
4.627
4.652
4.498
4.637
846,626
+0.09(+1.97%)
May 21, 2021
4.687
4.777
4.528
4.548
809,736
-0.06(-1.30%)
May 20, 2021
4.567
4.617
4.248
4.607
1,279,791
+0.00(+0.00%)
May 19, 2021
4.428
4.626
4.303
4.607
1,403,040
-0.01(-0.22%)
May 18, 2021
4.943
5.166
4.617
4.617
4,982,007
-0.10(-2.11%)
May 17, 2021
4.348
4.737
4.348
4.717
3,201,377
+0.37(+8.49%)
May 14, 2021
4.208
4.438
4.189
4.348
1,159,252
+0.21(+5.06%)
May 13, 2021
4.238
4.343
3.914
4.139
1,255,269
-0.08(-1.89%)
May 12, 2021
4.169
4.323
4.019
4.218
956,424
-0.02(-0.47%)
May 11, 2021
3.790
4.418
3.650
4.238
2,376,362
+0.00(+0.00%)
May 10, 2021
4.508
4.837
4.149
4.238
2,911,373
-0.24(-5.35%)
May 07, 2021
4.408
4.627
4.268
4.478
1,436,327
+0.12(+2.75%)
May 06, 2021
4.368
4.373
4.203
4.358
796,523
-0.07(-1.58%)
May 05, 2021
4.228
4.557
4.139
4.428
1,515,150
+0.24(+5.71%)
May 04, 2021
4.418
4.418
4.099
4.189
1,327,239
-0.28(-6.25%)
May 03, 2021
4.169
4.548
4.099
4.468
1,566,088
+0.38(+9.27%)
Apr 30, 2021
4.198
4.228
4.039
4.089
954,813
-0.19(-4.43%)
Apr 29, 2021
4.418
4.418
4.189
4.278
1,334,484
-0.06(-1.38%)
Apr 28, 2021
4.368
4.448
4.258
4.338
1,319,037
-0.03(-0.68%)
Apr 27, 2021
4.308
4.677
4.308
4.368
4,087,703
+0.09(+2.10%)
Apr 26, 2021
4.149
4.318
4.029
4.278
2,665,947
+0.12(+2.88%)
Apr 23, 2021
3.660
4.378
3.660
4.159
8,147,298
+0.55(+15.19%)
Apr 22, 2021
3.750
3.770
3.530
3.610
1,435,105
-0.11(-2.95%)
Apr 21, 2021
3.291
3.800
3.281
3.720
1,976,054
+0.37(+11.01%)
Apr 20, 2021
3.411
3.441
3.231
3.351
696,192
-0.06(-1.75%)
Apr 19, 2021
3.381
3.560
3.301
3.411
768,285
-0.01(-0.29%)
Apr 16, 2021
3.530
3.550
3.391
3.421
617,389
-0.05(-1.44%)
Apr 15, 2021
3.341
3.530
3.331
3.470
716,327
+0.10(+2.96%)
Apr 14, 2021
3.261
3.470
3.211
3.371
1,075,445
+0.14(+4.32%)
Apr 13, 2021
3.181
3.301
3.161
3.231
1,097,708
+0.02(+0.62%)
Apr 12, 2021
3.630
3.640
3.101
3.211
2,339,884
-0.45(-12.26%)
Apr 09, 2021
3.630
3.750
3.600
3.660
480,314
-0.06(-1.61%)
Apr 08, 2021
3.650
3.730
3.540
3.720
799,983
+0.05(+1.36%)
Apr 07, 2021
3.660
3.710
3.600
3.670
404,595
+0.00(+0.00%)
Apr 06, 2021
3.660
3.750
3.600
3.670
806,087
-0.02(-0.54%)
Apr 05, 2021
3.989
3.989
3.570
3.690
1,316,517
-0.20(-5.13%)
Apr 01, 2021
3.939
4.084
3.800
3.889
1,487,771
+0.12(+3.17%)
Mar 31, 2021
3.839
4.139
3.770
3.770
2,795,833
-0.01(-0.26%)
Mar 30, 2021
3.700
3.849
3.470
3.780
1,173,146
+0.08(+2.16%)
Mar 29, 2021
3.979
4.039
3.680
3.700
1,770,281
-0.12(-3.13%)
Mar 26, 2021
3.680
3.989
3.660
3.820
2,442,484
+0.11(+2.96%)
Mar 25, 2021
3.211
3.740
3.151
3.710
2,648,300
+0.44(+13.41%)
Mar 24, 2021
3.271
3.560
3.251
3.271
1,225,246
+0.00(+0.00%)
Mar 23, 2021
3.580
3.630
3.201
3.271
1,362,493
-0.34(-9.39%)
Mar 22, 2021
3.540
3.670
3.391
3.610
1,210,350
+0.07(+1.97%)
Mar 19, 2021
3.610
3.825
3.490
3.540
1,681,602
-0.07(-1.93%)
Mar 18, 2021
3.640
3.929
3.550
3.610
1,443,694
-0.03(-0.82%)
Mar 17, 2021
3.550
3.680
3.371
3.640
762,069
+0.06(+1.67%)
Mar 16, 2021
3.600
3.710
3.480
3.580
753,596
-0.07(-1.91%)
Mar 15, 2021
3.650
3.770
3.580
3.650
674,113
+0.01(+0.27%)
Mar 12, 2021
3.470
3.665
3.411
3.640
1,090,384
+0.17(+4.88%)
Mar 11, 2021
3.381
3.550
3.358
3.470
1,281,604
+0.14(+4.19%)
Mar 10, 2021
3.411
3.535
3.251
3.331
1,416,921
-0.05(-1.47%)
Mar 09, 2021
3.371
3.451
3.121
3.381
1,523,523
+0.12(+3.67%)
Mar 08, 2021
3.131
3.311
3.092
3.261
1,653,239
+0.08(+2.51%)
Mar 05, 2021
2.992
3.211
2.782
3.181
2,253,467
+0.20(+6.69%)
Mar 04, 2021
3.022
3.131
2.673
2.982
3,442,143
-0.03(-0.99%)
Mar 03, 2021
3.401
3.401
3.012
3.012
3,796,973
-0.32(-9.58%)
Mar 02, 2021
3.600
3.839
3.261
3.331
4,021,107
-0.64(-16.08%)
Mar 01, 2021
3.999
4.009
3.640
3.969
1,735,510
+0.24(+6.42%)
Feb 26, 2021
3.959
3.970
3.540
3.730
1,949,635
-0.23(-5.79%)
Feb 25, 2021
3.949
4.019
3.710
3.959
3,433,821
+0.16(+4.20%)
Feb 24, 2021
3.590
4.049
3.500
3.800
3,470,811
+0.26(+7.32%)
Feb 23, 2021
3.311
3.540
3.032
3.540
2,250,572
-0.03(-0.84%)
Feb 22, 2021
3.291
3.740
3.221
3.570
3,218,405
+0.27(+8.16%)
Feb 19, 2021
3.131
3.391
3.052
3.301
1,794,310
+0.14(+4.42%)
Feb 18, 2021
3.201
3.241
3.042
3.161
1,374,652
-0.07(-2.16%)
Feb 17, 2021
3.321
3.401
3.161
3.231
1,102,712
-0.09(-2.70%)
Feb 16, 2021
3.311
3.341
3.121
3.321
2,020,965
+0.09(+2.78%)
Feb 12, 2021
3.042
3.271
2.902
3.231
1,771,749
+0.23(+7.64%)
Feb 11, 2021
3.181
3.191
2.922
3.002
2,209,998
-0.14(-4.44%)
Feb 10, 2021
3.441
3.441
3.012
3.141
2,081,506
-0.17(-5.12%)
Feb 09, 2021
3.241
3.441
3.141
3.311
2,141,966
+0.08(+2.47%)
Feb 08, 2021
3.441
3.441
3.161
3.231
3,013,356
-0.09(-2.70%)
Feb 05, 2021
3.111
3.321
3.022
3.321
4,858,998
+0.17(+5.38%)
Feb 04, 2021
3.121
3.221
2.922
3.151
2,644,198
-0.01(-0.32%)
Feb 03, 2021
3.171
3.381
2.872
3.161
7,090,282
-0.16(-4.81%)
Feb 02, 2021
3.431
4.478
2.992
3.321
30,753,188
+0.57(+20.65%)
Feb 01, 2021
2.044
3.171
2.014
2.752
30,646,654
+0.99(+55.93%)
Jan 29, 2021
1.885
1.906
1.715
1.765
939,070
-0.10(-5.35%)
Jan 28, 2021
1.975
1.995
1.825
1.865
931,930
-0.07(-3.61%)
Jan 27, 2021
1.915
2.064
1.835
1.935
1,603,415
-0.06(-3.00%)
Jan 26, 2021
2.124
2.184
1.975
1.995
908,454
-0.13(-6.10%)
Jan 25, 2021
2.244
2.284
1.795
2.124
2,521,823
-0.10(-4.48%)
Jan 22, 2021
2.154
2.323
2.114
2.224
1,084,167
+0.03(+1.36%)
Jan 21, 2021
2.344
2.364
2.154
2.194
1,077,000
-0.08(-3.51%)
Jan 20, 2021
2.274
2.364
2.094
2.274
1,943,213
+0.09(+4.11%)
Jan 19, 2021
2.094
2.543
2.024
2.184
4,554,993
+0.03(+1.39%)
Jan 15, 2021
2.236
2.236
1.965
2.154
2,205,235
-0.09(-4.00%)
Jan 14, 2021
1.775
2.294
1.745
2.244
3,156,089
+0.44(+24.31%)
Jan 13, 2021
1.825
1.830
1.725
1.805
696,031
-0.02(-1.09%)
Jan 12, 2021
1.705
1.855
1.705
1.825
475,019
+0.10(+5.78%)
Jan 11, 2021
1.845
1.845
1.675
1.725
998,050
-0.15(-7.98%)
Jan 08, 2021
1.875
1.975
1.825
1.875
927,237
+0.05(+2.73%)
Jan 07, 2021
1.835
1.845
1.735
1.825
978,682
+0.05(+2.81%)
Jan 06, 2021
1.725
1.835
1.665
1.775
1,471,727
+0.07(+4.09%)
Jan 05, 2021
1.616
1.715
1.576
1.705
468,821
+0.13(+8.23%)
Jan 04, 2021
1.675
1.745
1.516
1.576
950,562
-0.06(-3.66%)
Dec 31, 2020
1.636
1.636
1.636
733,648
+0.02(+1.23%)
Dec 30, 2020
1.526
1.675
1.496
1.616
733,648
+0.08(+5.19%)
Dec 29, 2020
1.546
1.576
1.496
1.536
338,901
-0.01(-0.64%)
Dec 28, 2020
1.576
1.636
1.526
1.546
599,172
+0.01(+0.65%)
Dec 24, 2020
1.586
1.586
1.496
1.536
363,795
-0.03(-1.91%)
Dec 23, 2020
1.546
1.596
1.526
1.566
464,207
-0.01(-0.63%)
Dec 22, 2020
1.655
1.655
1.516
1.576
479,363
-0.03(-1.86%)
Dec 21, 2020
1.665
1.695
1.566
1.606
542,783
-0.05(-3.01%)
Dec 18, 2020
1.586
1.695
1.556
1.655
567,152
+0.07(+4.40%)
Dec 17, 2020
1.596
1.636
1.556
1.586
518,446
-0.02(-1.24%)
Dec 16, 2020
1.685
1.685
1.596
1.606
413,620
-0.06(-3.59%)
Dec 15, 2020
1.685
1.795
1.636
1.665
707,630
+0.01(+0.60%)
Dec 14, 2020
1.536
1.765
1.476
1.655
1,359,844
+0.03(+1.84%)
Dec 11, 2020
1.705
1.715
1.596
1.626
608,264
-0.06(-3.55%)
Dec 10, 2020
1.665
1.735
1.636
1.685
682,265
-0.06(-3.43%)
Dec 09, 2020
1.825
1.825
1.655
1.745
1,172,618
-0.03(-1.69%)
Dec 08, 2020
1.805
1.875
1.735
1.775
1,075,040
-0.03(-1.66%)
Dec 07, 2020
1.915
1.965
1.715
1.805
1,707,411
-0.16(-8.12%)
Dec 04, 2020
2.094
2.214
1.795
1.965
5,124,926
+0.01(+0.51%)
Dec 03, 2020
1.566
2.164
1.536
1.955
9,549,607
+0.39(+24.84%)
Dec 02, 2020
1.326
1.606
1.227
1.566
2,409,086
+0.24(+18.04%)
Dec 01, 2020
1.316
1.346
1.237
1.326
1,615,253
+0.06(+4.72%)
Nov 30, 2020
1.376
1.386
1.177
1.267
1,440,473
-0.11(-7.97%)
Nov 27, 2020
1.286
1.386
1.276
1.376
1,385,491
+0.11(+8.66%)
Nov 25, 2020
1.227
1.436
1.117
1.267
2,978,752
+0.13(+11.40%)
Nov 24, 2020
1.426
1.526
1.067
1.137
6,134,202
-0.42(-26.92%)
Nov 23, 2020
1.047
1.815
0.9973
1.556
17,272,208
+0.63(+67.38%)
Nov 20, 2020
0.7280
0.9474
0.7081
0.9294
2,366,877
+0.20(+27.67%)
Nov 19, 2020
0.7360
0.7380
0.6881
0.7280
415,939
-0.00(-0.42%)
Nov 18, 2020
0.6382
0.7726
0.6333
0.7311
1,002,560
+0.06(+9.42%)
Nov 17, 2020
0.6682
0.6881
0.6482
0.6682
426,644
-0.02(-2.47%)
Nov 16, 2020
0.6767
0.6971
0.6482
0.6851
874,594
+0.03(+4.09%)
Nov 13, 2020
0.6682
0.6981
0.6323
0.6582
810,518
-0.00(-0.75%)
Nov 12, 2020
0.6981
0.7086
0.6592
0.6632
427,250
-0.03(-3.64%)
Nov 11, 2020
0.7031
0.7286
0.6746
0.6882
524,281
-0.00(-0.16%)
Nov 10, 2020
0.6981
0.7179
0.6702
0.6893
267,970
+0.01(+0.76%)
Nov 09, 2020
0.7380
0.7380
0.6682
0.6841
275,926
-0.02(-3.38%)
Nov 06, 2020
0.6365
0.7101
0.6163
0.7081
502,976
+0.07(+11.25%)
Nov 05, 2020
0.6402
0.6849
0.6193
0.6365
239,739
-0.01(-1.07%)
Nov 04, 2020
0.6507
0.6582
0.6283
0.6433
107,336
-0.00(-0.17%)
Nov 03, 2020
0.6358
0.6482
0.5986
0.6444
131,477
+0.04(+6.37%)
Nov 02, 2020
0.6083
0.6452
0.5987
0.6058
127,473
-0.01(-1.60%)
Oct 30, 2020
0.6228
0.6280
0.5884
0.6157
679,760
-0.01(-2.00%)
Oct 29, 2020
0.6682
0.6682
0.6183
0.6283
420,884
-0.04(-5.67%)
Oct 28, 2020
0.7029
0.7678
0.6323
0.6661
406,852
-0.05(-6.67%)
Oct 27, 2020
0.7280
0.7976
0.7081
0.7136
1,005,158
-0.00(-0.61%)
Oct 26, 2020
0.6881
0.7180
0.6382
0.7180
453,271
+0.03(+4.35%)
Oct 23, 2020
0.6482
0.7479
0.6482
0.6881
1,038,442
+0.03(+4.94%)
Oct 22, 2020
0.6233
0.6767
0.6184
0.6557
800,842
+0.03(+5.20%)
Oct 21, 2020
0.6183
0.6353
0.5986
0.6233
451,895
+0.00(+0.81%)
Oct 20, 2020
0.6537
0.6537
0.6083
0.6183
420,063
-0.02(-3.12%)
Oct 19, 2020
0.6382
0.6781
0.6283
0.6382
754,954
+0.02(+3.29%)
Oct 16, 2020
0.6382
0.6442
0.6096
0.6179
184,204
-0.01(-1.65%)
Oct 15, 2020
0.6333
0.6407
0.6133
0.6283
359,173
+0.00(+0.00%)
Oct 14, 2020
0.6214
0.6347
0.6083
0.6283
147,101
+0.00(+0.45%)
Oct 13, 2020
0.6233
0.6402
0.6088
0.6255
332,210
-0.00(-0.44%)
Oct 12, 2020
0.6582
0.6582
0.6083
0.6283
351,922
-0.01(-1.56%)
Oct 09, 2020
0.5984
0.6605
0.5984
0.6382
1,685,914
+0.02(+3.73%)
Oct 08, 2020
0.6682
0.6754
0.6105
0.6153
527,521
-0.00(-0.48%)
Oct 07, 2020
0.6382
0.7479
0.6083
0.6183
2,762,763
+0.01(+1.87%)
Oct 06, 2020
0.6298
0.6469
0.6049
0.6069
275,737
-0.02(-3.63%)
Oct 05, 2020
0.6393
0.6702
0.6195
0.6298
452,492
-0.01(-1.33%)
Oct 02, 2020
0.6382
0.6682
0.6183
0.6382
489,339
-0.01(-1.54%)
Oct 01, 2020
0.6579
0.8078
0.6349
0.6482
746,542
-0.02(-2.84%)
Sep 30, 2020
0.7236
0.7479
0.6482
0.6672
1,242,013
-0.06(-8.36%)
Sep 29, 2020
0.7180
0.7479
0.6981
0.7280
505,022
+0.01(+1.37%)
Sep 28, 2020
0.6753
0.7549
0.6753
0.7181
482,301
+0.05(+7.46%)
Sep 25, 2020
0.6482
0.7179
0.5920
0.6683
361,890
+0.02(+3.06%)
Sep 24, 2020
0.7043
0.7130
0.6382
0.6484
721,281
-0.04(-5.32%)
Sep 23, 2020
0.7331
0.8277
0.6682
0.6848
896,063
+0.02(+2.49%)
Sep 22, 2020
0.7180
0.7180
0.6382
0.6682
527,491
-0.05(-6.94%)
Sep 21, 2020
0.7878
0.7878
0.6682
0.7180
655,615
-0.05(-6.49%)
Sep 18, 2020
0.7081
0.8277
0.6632
0.7679
1,519,358
+0.07(+10.00%)
Sep 17, 2020
0.6283
0.7180
0.6183
0.6981
1,655,776
+0.04(+6.06%)
Sep 16, 2020
0.5485
0.6881
0.5485
0.6582
2,998,905
+0.11(+20.00%)
Sep 15, 2020
0.4687
0.5684
0.4687
0.5485
1,382,220
+0.07(+15.72%)
Sep 14, 2020
0.4338
0.4774
0.4293
0.4740
563,942
+0.03(+7.78%)
Sep 11, 2020
0.4495
0.4495
0.4198
0.4398
407,715
-0.01(-1.91%)
Sep 10, 2020
0.4468
0.4783
0.4327
0.4484
489,083
+0.02(+3.74%)
Sep 09, 2020
0.4248
0.4586
0.4189
0.4322
344,814
+0.01(+1.71%)
Sep 08, 2020
0.4288
0.4587
0.4189
0.4249
305,592
-0.01(-2.61%)
Sep 04, 2020
0.4398
0.4487
0.4029
0.4363
630,826
-0.01(-2.78%)
Sep 03, 2020
0.4587
0.4787
0.4388
0.4488
562,121
-0.01(-1.12%)
Sep 02, 2020
0.4922
0.4922
0.4388
0.4539
1,653,713
-0.03(-7.12%)
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.