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
Srax Inc
(NQ:
SRAX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 8, 2023
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
5.490
5.650
5.380
5.590
189,774
+0.09(+1.64%)
Aug 30, 2021
5.550
5.630
5.200
5.500
237,937
-0.10(-1.79%)
Aug 27, 2021
5.330
5.700
5.130
5.600
578,987
+0.31(+5.86%)
Aug 26, 2021
5.230
5.400
5.113
5.290
363,854
+0.06(+1.15%)
Aug 25, 2021
5.140
5.500
4.970
5.230
430,269
+0.14(+2.75%)
Aug 24, 2021
4.930
5.220
4.810
5.090
821,036
+0.10(+2.00%)
Aug 23, 2021
4.700
5.240
4.650
4.990
859,887
+0.38(+8.24%)
Aug 20, 2021
4.370
4.751
4.290
4.610
240,441
+0.17(+3.83%)
Aug 19, 2021
4.120
4.720
4.010
4.440
780,357
+0.30(+7.25%)
Aug 18, 2021
4.150
4.300
4.000
4.140
698,035
-0.09(-2.13%)
Aug 17, 2021
4.300
4.460
3.900
4.230
2,189,069
+0.38(+9.87%)
Aug 16, 2021
3.970
4.000
3.630
3.850
467,932
-0.01(-0.26%)
Aug 13, 2021
3.940
4.040
3.800
3.860
241,033
-0.12(-3.02%)
Aug 12, 2021
3.910
4.070
3.660
3.980
781,241
+0.02(+0.51%)
Aug 11, 2021
4.010
4.350
3.840
3.960
792,592
-0.06(-1.49%)
Aug 10, 2021
4.350
4.400
3.900
4.020
553,225
-0.37(-8.43%)
Aug 09, 2021
4.370
4.540
4.270
4.390
237,873
+0.01(+0.23%)
Aug 06, 2021
4.260
4.580
4.150
4.380
260,113
+0.12(+2.82%)
Aug 05, 2021
4.080
4.620
4.050
4.260
351,926
+0.18(+4.41%)
Aug 04, 2021
4.010
4.240
4.010
4.080
76,950
+0.00(+0.00%)
Aug 03, 2021
4.150
4.150
3.960
4.080
65,807
-0.12(-2.86%)
Aug 02, 2021
4.220
4.287
4.120
4.200
59,901
-0.05(-1.18%)
Jul 30, 2021
4.150
4.280
3.960
4.250
147,968
+0.07(+1.67%)
Jul 29, 2021
4.240
4.460
4.150
4.180
190,902
-0.05(-1.18%)
Jul 28, 2021
4.160
4.350
4.050
4.230
175,309
+0.08(+1.93%)
Jul 27, 2021
4.300
4.350
4.050
4.150
102,200
-0.21(-4.82%)
Jul 26, 2021
4.250
4.480
4.130
4.360
184,658
+0.14(+3.32%)
Jul 23, 2021
4.108
4.250
4.085
4.220
106,853
+0.03(+0.72%)
Jul 22, 2021
4.260
4.400
4.150
4.190
46,702
-0.13(-3.01%)
Jul 21, 2021
4.280
4.440
4.250
4.320
109,839
+0.12(+2.86%)
Jul 20, 2021
4.150
4.270
4.050
4.200
221,293
+0.08(+1.94%)
Jul 19, 2021
3.930
4.650
3.900
4.120
578,372
+0.10(+2.49%)
Jul 16, 2021
4.220
4.340
4.010
4.020
111,461
-0.20(-4.74%)
Jul 15, 2021
4.120
4.240
4.030
4.220
148,151
+0.10(+2.43%)
Jul 14, 2021
4.500
4.550
4.090
4.120
189,869
-0.33(-7.42%)
Jul 13, 2021
4.510
4.530
4.349
4.450
178,459
-0.13(-2.84%)
Jul 12, 2021
4.560
4.620
4.350
4.580
215,857
+0.05(+1.10%)
Jul 09, 2021
4.560
4.590
4.380
4.530
272,821
+0.13(+2.95%)
Jul 08, 2021
4.530
4.590
4.300
4.400
675,937
-0.35(-7.37%)
Jul 07, 2021
5.280
5.280
4.610
4.750
899,134
-0.48(-9.18%)
Jul 06, 2021
5.420
5.530
5.140
5.230
215,497
-0.19(-3.51%)
Jul 02, 2021
5.430
5.450
5.260
5.420
136,086
+0.00(+0.00%)
Jul 01, 2021
5.470
5.660
5.260
5.420
651,368
-0.02(-0.37%)
Jun 30, 2021
5.340
5.550
4.970
5.440
501,996
+0.17(+3.23%)
Jun 29, 2021
5.400
5.410
5.170
5.270
123,297
-0.05(-0.94%)
Jun 28, 2021
5.370
5.470
5.250
5.320
200,716
-0.12(-2.21%)
Jun 25, 2021
5.570
5.800
5.230
5.440
457,265
-0.08(-1.45%)
Jun 24, 2021
5.080
5.630
4.960
5.520
396,368
+0.48(+9.52%)
Jun 23, 2021
5.050
5.120
4.940
5.040
127,318
-0.03(-0.59%)
Jun 22, 2021
5.080
5.080
4.720
5.070
411,024
+0.03(+0.60%)
Jun 21, 2021
5.140
5.157
4.870
5.040
368,607
+0.05(+1.00%)
Jun 18, 2021
5.530
5.530
4.990
4.990
629,874
-0.52(-9.44%)
Jun 17, 2021
5.520
5.705
5.350
5.510
316,161
-0.10(-1.78%)
Jun 16, 2021
5.370
5.610
5.220
5.610
343,975
+0.23(+4.28%)
Jun 15, 2021
5.850
5.940
5.340
5.380
437,081
-0.52(-8.81%)
Jun 14, 2021
6.000
6.310
5.820
5.900
437,242
-0.09(-1.50%)
Jun 11, 2021
6.570
6.580
5.930
5.990
576,796
-0.56(-8.55%)
Jun 10, 2021
6.460
6.890
6.320
6.550
583,761
+0.25(+3.97%)
Jun 09, 2021
7.020
7.290
6.210
6.300
1,659,648
-0.52(-7.62%)
Jun 08, 2021
6.300
6.980
6.150
6.820
1,556,998
+0.71(+11.62%)
Jun 07, 2021
5.630
6.170
5.570
6.110
1,187,952
+0.60(+10.89%)
Jun 04, 2021
5.450
5.700
5.190
5.510
549,635
+0.15(+2.80%)
Jun 03, 2021
5.360
5.500
5.130
5.360
501,540
-0.06(-1.11%)
Jun 02, 2021
5.260
5.590
5.050
5.420
1,085,276
+0.37(+7.33%)
Jun 01, 2021
5.100
5.580
4.910
5.050
1,073,384
+0.10(+2.02%)
May 28, 2021
5.180
5.280
4.860
4.950
577,573
-0.28(-5.35%)
May 27, 2021
4.720
5.290
4.645
5.230
806,466
+0.55(+11.75%)
May 26, 2021
4.750
4.770
4.625
4.680
299,504
-0.04(-0.85%)
May 25, 2021
4.780
4.800
4.590
4.720
248,561
+0.03(+0.64%)
May 24, 2021
4.690
4.800
4.439
4.690
216,443
+0.12(+2.63%)
May 21, 2021
4.570
4.820
4.380
4.570
788,906
+0.07(+1.56%)
May 20, 2021
4.570
4.660
4.410
4.500
385,235
-0.05(-1.10%)
May 19, 2021
4.240
4.570
4.150
4.550
493,726
+0.22(+5.08%)
May 18, 2021
4.600
4.760
4.280
4.330
1,217,951
-0.33(-7.08%)
May 17, 2021
4.620
4.780
4.240
4.660
1,195,328
+0.22(+4.95%)
May 14, 2021
3.940
4.470
3.920
4.440
721,321
+0.57(+14.73%)
May 13, 2021
3.960
4.070
3.650
3.870
493,313
-0.01(-0.26%)
May 12, 2021
3.740
4.130
3.740
3.880
358,548
+0.07(+1.84%)
May 11, 2021
3.730
3.980
3.530
3.810
762,361
+0.02(+0.53%)
May 10, 2021
4.120
4.150
3.770
3.790
325,934
-0.37(-8.89%)
May 07, 2021
4.000
4.180
3.898
4.160
462,493
+0.24(+6.12%)
May 06, 2021
4.060
4.075
3.780
3.920
462,608
-0.20(-4.85%)
May 05, 2021
4.320
4.380
3.960
4.120
485,619
-0.16(-3.74%)
May 04, 2021
4.110
4.500
3.850
4.280
992,918
+0.08(+1.90%)
May 03, 2021
4.040
4.290
3.880
4.200
375,560
+0.27(+6.87%)
Apr 30, 2021
3.910
4.000
3.840
3.930
191,500
-0.06(-1.50%)
Apr 29, 2021
4.330
4.330
3.870
3.990
255,057
-0.23(-5.45%)
Apr 28, 2021
4.280
4.280
4.120
4.220
184,981
-0.02(-0.47%)
Apr 27, 2021
4.380
4.480
4.120
4.240
296,628
-0.09(-2.08%)
Apr 26, 2021
4.090
4.400
4.000
4.330
442,684
+0.25(+6.13%)
Apr 23, 2021
3.940
4.080
3.870
4.080
241,800
+0.11(+2.77%)
Apr 22, 2021
4.110
4.110
3.830
3.970
342,275
-0.14(-3.41%)
Apr 21, 2021
3.910
4.130
3.740
4.110
613,099
+0.26(+6.75%)
Apr 20, 2021
4.010
4.070
3.700
3.850
620,425
-0.20(-4.94%)
Apr 19, 2021
4.270
4.330
3.840
4.050
619,487
-0.14(-3.34%)
Apr 16, 2021
4.270
4.370
4.010
4.190
557,200
-0.19(-4.34%)
Apr 15, 2021
4.540
4.540
3.940
4.380
852,406
-0.14(-3.10%)
Apr 14, 2021
4.710
4.830
4.480
4.520
435,085
-0.21(-4.44%)
Apr 13, 2021
4.840
4.840
4.310
4.730
736,688
-0.11(-2.27%)
Apr 12, 2021
4.980
5.050
4.700
4.840
403,960
-0.16(-3.20%)
Apr 09, 2021
4.870
5.070
4.750
5.000
606,200
+0.10(+2.04%)
Apr 08, 2021
4.960
5.080
4.730
4.900
449,631
-0.06(-1.21%)
Apr 07, 2021
4.890
5.270
4.820
4.960
927,598
+0.14(+2.90%)
Apr 06, 2021
4.890
5.050
4.710
4.820
462,773
-0.07(-1.43%)
Apr 05, 2021
5.060
5.160
4.860
4.890
419,878
-0.11(-2.20%)
Apr 01, 2021
4.790
5.200
4.700
5.000
1,003,700
+0.26(+5.49%)
Mar 31, 2021
4.530
4.880
4.530
4.740
590,827
+0.16(+3.49%)
Mar 30, 2021
4.830
5.060
4.220
4.580
2,278,263
-0.02(-0.43%)
Mar 29, 2021
4.210
4.850
3.820
4.600
1,626,840
+0.36(+8.49%)
Mar 26, 2021
4.260
4.373
4.090
4.240
323,400
+0.01(+0.24%)
Mar 25, 2021
4.150
4.400
3.930
4.230
458,838
-0.02(-0.47%)
Mar 24, 2021
4.450
4.650
4.160
4.250
634,046
-0.26(-5.76%)
Mar 23, 2021
4.480
5.420
4.260
4.510
5,571,893
+0.02(+0.45%)
Mar 22, 2021
4.420
4.560
4.260
4.490
315,885
+0.18(+4.18%)
Mar 19, 2021
4.720
4.900
4.310
4.310
524,300
-0.22(-4.86%)
Mar 18, 2021
4.790
5.150
4.470
4.530
663,037
-0.50(-9.94%)
Mar 17, 2021
4.090
5.050
4.090
5.030
1,498,104
+0.94(+22.98%)
Mar 16, 2021
4.470
4.500
4.090
4.090
461,741
-0.39(-8.71%)
Mar 15, 2021
4.200
4.530
4.100
4.480
338,375
+0.26(+6.16%)
Mar 12, 2021
4.090
4.320
3.990
4.220
475,400
+0.02(+0.48%)
Mar 11, 2021
4.130
4.270
4.080
4.200
328,615
+0.18(+4.48%)
Mar 10, 2021
3.980
4.090
3.870
4.020
650,606
+0.18(+4.69%)
Mar 09, 2021
3.930
3.930
3.660
3.840
1,386,239
+0.23(+6.37%)
Mar 08, 2021
3.950
3.970
3.600
3.610
467,543
-0.26(-6.72%)
Mar 05, 2021
4.130
4.130
3.250
3.870
592,600
-0.16(-3.97%)
Mar 04, 2021
4.320
4.410
3.610
4.030
751,471
-0.32(-7.36%)
Mar 03, 2021
4.620
4.800
4.110
4.350
1,090,300
-0.21(-4.61%)
Mar 02, 2021
4.750
4.820
4.240
4.560
1,415,397
-0.02(-0.44%)
Mar 01, 2021
3.990
4.740
3.880
4.580
1,327,434
+0.93(+25.48%)
Feb 26, 2021
3.800
4.020
3.520
3.650
1,057,100
-0.25(-6.41%)
Feb 25, 2021
4.140
4.240
3.650
3.900
1,096,810
-0.24(-5.80%)
Feb 24, 2021
4.270
4.440
3.900
4.140
1,633,336
+0.04(+0.98%)
Feb 23, 2021
4.040
4.430
3.780
4.100
1,094,003
-0.71(-14.76%)
Feb 22, 2021
5.140
5.500
4.740
4.810
1,760,508
-1.02(-17.50%)
Feb 19, 2021
5.700
6.410
5.670
5.830
788,500
+0.20(+3.55%)
Feb 18, 2021
6.160
6.400
5.520
5.630
911,282
-0.87(-13.38%)
Feb 17, 2021
6.990
7.200
5.940
6.500
1,823,667
+0.27(+4.33%)
Feb 16, 2021
5.880
6.250
5.500
6.230
1,065,650
+0.76(+13.89%)
Feb 12, 2021
5.920
5.980
5.300
5.470
944,000
-0.09(-1.62%)
Feb 11, 2021
6.440
6.440
5.060
5.560
1,733,219
-0.22(-3.81%)
Feb 10, 2021
5.870
6.240
5.400
5.780
1,258,894
+0.10(+1.76%)
Feb 09, 2021
5.180
5.750
4.800
5.680
1,855,161
+0.50(+9.65%)
Feb 08, 2021
4.770
5.200
4.490
5.180
1,890,781
+1.12(+27.59%)
Feb 05, 2021
4.600
4.637
3.900
4.060
1,029,100
-0.44(-9.78%)
Feb 04, 2021
4.610
4.820
4.400
4.500
620,877
-0.17(-3.64%)
Feb 03, 2021
4.240
5.990
4.210
4.670
4,789,928
+0.49(+11.72%)
Feb 02, 2021
4.400
4.450
4.000
4.180
951,057
+0.23(+5.82%)
Feb 01, 2021
3.600
4.680
3.590
3.950
2,577,713
+0.50(+14.49%)
Jan 29, 2021
3.640
3.690
3.130
3.450
529,800
+0.25(+7.81%)
Jan 28, 2021
3.370
3.800
3.160
3.200
614,449
+0.07(+2.24%)
Jan 27, 2021
3.400
3.584
3.110
3.130
626,470
-0.33(-9.54%)
Jan 26, 2021
3.330
3.720
3.210
3.460
1,374,973
+0.18(+5.49%)
Jan 25, 2021
3.090
3.300
3.000
3.280
184,002
+0.25(+8.25%)
Jan 22, 2021
2.930
3.090
2.910
3.030
160,900
-0.03(-0.98%)
Jan 21, 2021
3.190
3.200
2.980
3.060
156,909
-0.10(-3.16%)
Jan 20, 2021
3.210
3.250
3.080
3.160
68,872
-0.11(-3.36%)
Jan 19, 2021
3.210
3.280
3.050
3.270
126,555
+0.08(+2.51%)
Jan 15, 2021
3.180
3.250
3.020
3.190
188,900
-0.04(-1.24%)
Jan 14, 2021
3.330
3.420
3.140
3.230
243,044
-0.06(-1.82%)
Jan 13, 2021
3.420
3.500
3.090
3.290
296,353
-0.13(-3.80%)
Jan 12, 2021
3.250
3.500
3.210
3.420
218,299
+0.14(+4.27%)
Jan 11, 2021
3.110
3.650
3.050
3.280
475,279
-0.29(-8.12%)
Jan 08, 2021
4.000
4.050
3.280
3.570
1,176,500
-0.11(-2.99%)
Jan 07, 2021
3.500
3.940
3.340
3.680
1,324,761
+0.48(+15.00%)
Jan 06, 2021
3.250
3.400
3.100
3.200
372,746
+0.11(+3.56%)
Jan 05, 2021
2.900
3.450
2.900
3.090
516,721
+0.20(+6.92%)
Jan 04, 2021
3.240
3.270
2.790
2.890
444,843
-0.22(-7.07%)
Dec 31, 2020
3.110
3.110
3.110
159,694
+0.34(+12.27%)
Dec 30, 2020
2.980
3.040
2.730
2.770
159,694
-0.20(-6.73%)
Dec 29, 2020
3.200
3.289
2.820
2.970
184,438
-0.15(-4.81%)
Dec 28, 2020
2.720
3.800
2.690
3.120
1,074,285
+0.50(+19.08%)
Dec 24, 2020
2.670
2.799
2.590
2.620
45,600
-0.04(-1.50%)
Dec 23, 2020
2.850
2.850
2.600
2.660
76,994
-0.10(-3.62%)
Dec 22, 2020
2.600
2.940
2.600
2.760
230,651
+0.18(+6.98%)
Dec 21, 2020
2.560
2.650
2.550
2.580
57,213
+0.08(+3.20%)
Dec 18, 2020
2.490
2.657
2.483
2.500
195,300
+0.04(+1.63%)
Dec 17, 2020
2.440
2.490
2.420
2.460
47,280
+0.02(+0.82%)
Dec 16, 2020
2.512
2.587
2.430
2.440
133,473
-0.07(-2.79%)
Dec 15, 2020
2.470
2.590
2.420
2.510
74,254
+0.03(+1.21%)
Dec 14, 2020
2.510
2.640
2.450
2.480
97,897
+0.01(+0.40%)
Dec 11, 2020
2.580
2.590
2.440
2.470
80,900
-0.07(-2.95%)
Dec 10, 2020
2.561
2.600
2.470
2.545
43,143
+0.06(+2.62%)
Dec 09, 2020
2.615
2.631
2.370
2.480
113,523
-0.10(-3.88%)
Dec 08, 2020
2.580
2.690
2.580
2.580
19,525
-0.03(-1.15%)
Dec 07, 2020
2.580
2.660
2.555
2.610
37,842
+0.01(+0.38%)
Dec 04, 2020
2.630
2.680
2.570
2.600
30,700
-0.02(-0.76%)
Dec 03, 2020
2.740
2.750
2.530
2.620
46,853
-0.12(-4.38%)
Dec 02, 2020
2.670
2.773
2.550
2.740
41,171
+0.06(+2.24%)
Dec 01, 2020
2.830
2.900
2.660
2.680
60,282
-0.15(-5.30%)
Nov 30, 2020
2.900
3.040
2.810
2.830
64,260
-0.03(-1.05%)
Nov 27, 2020
2.810
2.920
2.810
2.860
10,500
+0.05(+1.78%)
Nov 25, 2020
2.820
2.940
2.810
2.810
29,000
-0.06(-2.09%)
Nov 24, 2020
2.910
2.930
2.820
2.870
51,303
-0.07(-2.38%)
Nov 23, 2020
2.950
3.050
2.885
2.940
39,831
+0.00(+0.00%)
Nov 20, 2020
2.880
3.090
2.880
2.940
67,000
+0.02(+0.68%)
Nov 19, 2020
3.040
3.110
2.870
2.920
73,277
-0.07(-2.34%)
Nov 18, 2020
2.950
3.070
2.820
2.990
126,794
+0.06(+2.05%)
Nov 17, 2020
2.970
3.060
2.836
2.930
40,260
-0.03(-1.01%)
Nov 16, 2020
3.040
3.310
2.740
2.960
277,695
-0.01(-0.34%)
Nov 13, 2020
2.900
3.020
2.880
2.970
97,400
+0.08(+2.62%)
Nov 12, 2020
2.980
3.057
2.860
2.894
70,966
-0.11(-3.52%)
Nov 11, 2020
2.785
3.000
2.785
3.000
109,440
+0.16(+5.63%)
Nov 10, 2020
2.830
2.874
2.720
2.840
24,334
-0.04(-1.39%)
Nov 09, 2020
2.900
2.950
2.790
2.880
50,633
+0.00(+0.00%)
Nov 06, 2020
2.860
2.930
2.780
2.880
34,900
-0.02(-0.86%)
Nov 05, 2020
2.740
3.000
2.638
2.905
71,967
+0.17(+6.41%)
Nov 04, 2020
2.600
2.750
2.584
2.730
64,021
+0.11(+4.20%)
Nov 03, 2020
2.690
2.710
2.580
2.620
46,661
-0.03(-1.13%)
Nov 02, 2020
2.690
2.720
2.500
2.650
116,420
+0.05(+1.92%)
Oct 30, 2020
2.450
2.640
2.320
2.600
204,000
+0.14(+5.69%)
Oct 29, 2020
2.290
2.470
2.290
2.460
33,598
+0.09(+3.80%)
Oct 28, 2020
2.315
2.370
2.270
2.370
21,694
-0.01(-0.42%)
Oct 27, 2020
2.310
2.390
2.310
2.380
24,556
+0.02(+0.85%)
Oct 26, 2020
2.350
2.390
2.280
2.360
7,099
-0.03(-1.26%)
Oct 23, 2020
2.270
2.470
2.060
2.390
106,000
+0.09(+3.91%)
Oct 22, 2020
2.440
2.440
2.285
2.300
45,870
-0.05(-2.33%)
Oct 21, 2020
2.390
2.480
2.339
2.355
40,266
-0.05(-1.88%)
Oct 20, 2020
2.340
2.425
2.340
2.400
8,716
+0.08(+3.45%)
Oct 19, 2020
2.360
2.400
2.280
2.320
21,180
-0.09(-3.73%)
Oct 16, 2020
2.390
2.490
2.280
2.410
120,700
-0.03(-1.23%)
Oct 15, 2020
2.370
2.450
2.250
2.440
40,501
+0.10(+4.27%)
Oct 14, 2020
2.500
2.657
2.340
2.340
141,512
-0.22(-8.59%)
Oct 13, 2020
2.460
2.650
2.460
2.560
134,587
+0.04(+1.59%)
Oct 12, 2020
2.450
2.590
2.370
2.520
49,392
+0.02(+0.80%)
Oct 09, 2020
2.530
2.590
2.500
2.500
21,500
-0.08(-3.10%)
Oct 08, 2020
2.590
2.650
2.320
2.580
106,745
-0.03(-1.15%)
Oct 07, 2020
2.550
2.680
2.550
2.610
22,207
+0.01(+0.38%)
Oct 06, 2020
2.570
2.700
2.570
2.600
45,423
+0.01(+0.39%)
Oct 05, 2020
2.750
2.800
2.520
2.590
64,594
-0.16(-5.82%)
Oct 02, 2020
2.650
2.970
2.650
2.750
203,100
+0.00(+0.00%)
Oct 01, 2020
3.100
3.100
2.650
2.750
96,508
-0.21(-7.09%)
Sep 30, 2020
2.750
3.100
2.630
2.960
335,108
+0.14(+4.96%)
Sep 29, 2020
2.810
2.870
2.620
2.820
112,094
+0.07(+2.52%)
Sep 28, 2020
2.750
2.870
2.680
2.751
89,582
-0.01(-0.34%)
Sep 25, 2020
2.690
2.870
2.595
2.760
42,000
+0.02(+0.73%)
Sep 24, 2020
2.500
2.740
2.470
2.740
37,817
+0.13(+4.98%)
Sep 23, 2020
2.730
2.780
2.460
2.610
73,948
-0.18(-6.45%)
Sep 22, 2020
2.690
2.940
2.673
2.790
105,089
+0.13(+4.89%)
Sep 21, 2020
2.740
2.750
2.600
2.660
43,398
-0.08(-2.92%)
Sep 18, 2020
2.600
2.740
2.600
2.740
29,500
+0.07(+2.62%)
Sep 17, 2020
2.680
2.800
2.550
2.670
43,762
+0.03(+1.14%)
Sep 16, 2020
2.560
2.739
2.500
2.640
95,956
+0.08(+3.13%)
Sep 15, 2020
2.630
2.790
2.520
2.560
99,644
-0.10(-3.76%)
Sep 14, 2020
2.920
2.920
2.650
2.660
130,664
-0.24(-8.28%)
Sep 11, 2020
2.840
2.990
2.810
2.900
70,700
+0.04(+1.40%)
Sep 10, 2020
2.900
2.950
2.730
2.860
162,867
-0.15(-4.98%)
Sep 09, 2020
3.040
3.060
2.760
3.010
227,856
-0.07(-2.27%)
Sep 08, 2020
3.250
3.357
2.770
3.080
2,008,689
+0.20(+6.95%)
Sep 04, 2020
2.730
2.950
2.610
2.880
858,000
+0.10(+3.59%)
Sep 03, 2020
2.770
2.795
2.630
2.780
41,047
-0.06(-2.11%)
Sep 02, 2020
2.990
2.990
2.790
2.840
40,766
-0.18(-5.96%)
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.