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
Carnival Corp
(NY:
CCL
)
16.74
+0.40 (+2.45%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2022
8.450
8.510
7.010
7.030
237,674,864
-2.13(-23.25%)
Sep 29, 2022
9.610
9.660
9.020
9.160
57,262,188
-0.67(-6.82%)
Sep 28, 2022
9.200
9.850
9.130
9.830
65,575,044
+0.61(+6.62%)
Sep 27, 2022
9.200
9.550
9.020
9.220
63,943,144
+0.32(+3.60%)
Sep 26, 2022
8.990
9.360
8.880
8.900
55,990,564
-0.05(-0.56%)
Sep 23, 2022
9.230
9.340
8.735
8.950
79,394,424
-0.69(-7.16%)
Sep 22, 2022
9.740
9.930
9.400
9.640
62,044,924
-0.07(-0.72%)
Sep 21, 2022
10.32
10.36
9.700
9.710
67,717,960
-0.71(-6.81%)
Sep 20, 2022
10.88
10.99
10.40
10.42
46,955,392
-0.36(-3.34%)
Sep 19, 2022
10.66
11.14
10.62
10.78
37,536,776
+0.02(+0.19%)
Sep 16, 2022
10.71
10.81
10.46
10.76
47,810,840
-0.16(-1.47%)
Sep 15, 2022
10.46
11.19
10.45
10.92
59,059,648
+0.35(+3.31%)
Sep 14, 2022
10.14
10.59
9.930
10.57
38,908,704
+0.33(+3.22%)
Sep 13, 2022
10.07
10.46
9.960
10.24
41,903,984
-0.36(-3.40%)
Sep 12, 2022
10.54
10.79
10.40
10.60
34,287,352
+0.20(+1.92%)
Sep 09, 2022
10.23
10.52
10.21
10.40
47,327,616
+0.32(+3.17%)
Sep 08, 2022
9.570
10.10
9.540
10.08
41,735,944
+0.26(+2.65%)
Sep 07, 2022
9.390
9.870
9.390
9.820
38,510,792
+0.38(+4.03%)
Sep 06, 2022
9.550
9.720
9.150
9.440
35,351,880
+0.07(+0.75%)
Sep 02, 2022
9.590
9.710
9.270
9.370
39,677,828
+0.02(+0.21%)
Sep 01, 2022
9.290
9.360
8.940
9.350
43,661,572
-0.11(-1.16%)
Aug 31, 2022
9.910
9.960
9.450
9.460
43,765,292
-0.31(-3.17%)
Aug 30, 2022
10.07
10.33
9.575
9.770
41,493,436
-0.06(-0.61%)
Aug 29, 2022
9.760
10.04
9.640
9.830
31,577,988
-0.14(-1.40%)
Aug 26, 2022
10.62
10.86
9.970
9.970
46,325,480
-0.57(-5.41%)
Aug 25, 2022
10.24
10.69
10.21
10.54
47,786,372
+0.49(+4.88%)
Aug 24, 2022
9.510
10.95
9.490
10.05
37,847,904
+0.51(+5.35%)
Aug 23, 2022
9.480
9.735
9.450
9.540
37,265,940
+0.15(+1.60%)
Aug 22, 2022
9.540
9.630
9.350
9.390
35,526,188
-0.48(-4.86%)
Aug 19, 2022
10.14
10.24
9.700
9.870
50,379,500
-0.58(-5.55%)
Aug 18, 2022
10.56
10.57
10.20
10.45
47,178,600
-0.11(-1.04%)
Aug 17, 2022
10.97
10.97
10.40
10.56
52,989,488
-0.63(-5.63%)
Aug 16, 2022
10.63
11.38
10.41
11.19
59,606,964
+0.48(+4.48%)
Aug 15, 2022
10.56
10.79
10.42
10.71
34,044,864
-0.01(-0.09%)
Aug 12, 2022
10.71
10.79
10.45
10.72
39,639,900
+0.18(+1.71%)
Aug 11, 2022
10.84
10.95
10.44
10.54
50,002,056
+0.20(+1.93%)
Aug 10, 2022
9.890
10.61
9.825
10.34
71,446,632
+0.87(+9.19%)
Aug 09, 2022
9.710
9.760
9.260
9.470
51,520,020
-0.54(-5.39%)
Aug 08, 2022
10.04
10.49
9.780
10.01
67,399,352
+0.19(+1.93%)
Aug 05, 2022
9.530
10.05
9.480
9.820
42,444,204
+0.07(+0.72%)
Aug 04, 2022
9.770
9.940
9.600
9.750
40,050,304
-0.04(-0.41%)
Aug 03, 2022
9.500
9.810
9.465
9.790
45,519,872
+0.44(+4.71%)
Aug 02, 2022
8.770
9.640
8.670
9.350
56,572,412
+0.43(+4.82%)
Aug 01, 2022
8.900
8.980
8.570
8.920
54,708,504
-0.14(-1.55%)
Jul 29, 2022
9.010
9.180
8.770
9.060
40,901,864
-0.04(-0.44%)
Jul 28, 2022
8.970
9.380
8.570
9.100
58,342,852
+0.25(+2.82%)
Jul 27, 2022
8.790
8.890
8.470
8.850
66,041,408
+0.35(+4.12%)
Jul 26, 2022
9.070
9.095
8.460
8.500
68,714,448
-0.68(-7.41%)
Jul 25, 2022
9.260
9.290
8.840
9.180
54,781,252
-0.08(-0.86%)
Jul 22, 2022
9.900
9.990
9.150
9.260
100,598,248
-0.59(-5.99%)
Jul 21, 2022
9.670
9.905
9.420
9.850
144,145,360
-1.24(-11.18%)
Jul 20, 2022
10.34
11.10
10.28
11.09
69,506,560
+0.73(+7.05%)
Jul 19, 2022
10.02
10.41
9.985
10.36
60,291,552
+0.71(+7.36%)
Jul 18, 2022
9.430
10.12
9.430
9.650
66,264,240
+0.47(+5.12%)
Jul 15, 2022
8.880
9.190
8.710
9.180
44,348,068
+0.47(+5.40%)
Jul 14, 2022
8.820
9.000
8.650
8.710
40,597,936
-0.29(-3.22%)
Jul 13, 2022
8.730
9.130
8.650
9.000
41,374,448
-0.13(-1.42%)
Jul 12, 2022
8.480
9.270
8.430
9.130
65,592,744
+0.64(+7.54%)
Jul 11, 2022
8.960
8.969
8.460
8.490
40,198,748
-0.52(-5.77%)
Jul 08, 2022
9.210
9.430
8.940
9.010
45,688,308
-0.32(-3.43%)
Jul 07, 2022
8.950
9.450
8.930
9.330
46,057,372
+0.59(+6.75%)
Jul 06, 2022
9.250
9.526
8.700
8.740
52,550,836
-0.64(-6.82%)
Jul 05, 2022
8.540
9.409
8.150
9.380
69,374,592
+0.56(+6.35%)
Jul 01, 2022
8.610
8.970
8.530
8.820
51,992,176
+0.17(+1.97%)
Jun 30, 2022
8.660
8.810
8.100
8.650
74,633,624
-0.22(-2.48%)
Jun 29, 2022
9.490
9.600
8.660
8.870
110,000,760
-1.46(-14.13%)
Jun 28, 2022
10.49
11.05
10.31
10.33
46,334,932
-0.22(-2.09%)
Jun 27, 2022
10.73
10.81
10.18
10.55
52,811,136
-0.30(-2.76%)
Jun 24, 2022
9.720
10.88
9.480
10.85
85,277,520
+1.20(+12.44%)
Jun 23, 2022
9.620
9.745
9.220
9.650
48,234,608
+0.03(+0.31%)
Jun 22, 2022
9.360
9.830
9.280
9.620
38,673,240
+0.05(+0.52%)
Jun 21, 2022
9.690
9.790
9.430
9.570
49,025,600
-0.03(-0.31%)
Jun 17, 2022
8.910
9.640
8.750
9.600
69,681,888
+0.85(+9.71%)
Jun 16, 2022
9.430
9.490
8.700
8.750
76,754,272
-1.09(-11.08%)
Jun 15, 2022
9.640
10.02
9.510
9.840
67,186,504
+0.32(+3.36%)
Jun 14, 2022
10.01
10.17
9.410
9.520
59,181,384
-0.39(-3.94%)
Jun 13, 2022
10.53
10.54
9.770
9.910
71,183,744
-1.14(-10.32%)
Jun 10, 2022
11.56
12.02
11.04
11.05
67,461,696
-0.68(-5.80%)
Jun 09, 2022
12.82
12.85
11.73
11.73
63,307,424
-1.20(-9.28%)
Jun 08, 2022
13.35
13.56
12.92
12.93
43,086,744
-0.85(-6.17%)
Jun 07, 2022
13.30
13.81
13.21
13.78
23,367,874
+0.17(+1.25%)
Jun 06, 2022
13.67
13.80
13.34
13.61
26,814,350
+0.10(+0.74%)
Jun 03, 2022
13.65
13.89
13.34
13.51
27,169,428
-0.55(-3.91%)
Jun 02, 2022
13.49
14.06
13.39
14.06
34,033,100
+0.59(+4.38%)
Jun 01, 2022
14.04
14.20
13.15
13.47
33,328,166
-0.41(-2.95%)
May 31, 2022
13.86
14.17
13.72
13.88
39,585,620
-0.09(-0.64%)
May 27, 2022
13.35
13.97
13.34
13.97
35,625,652
+0.76(+5.75%)
May 26, 2022
12.30
13.47
12.30
13.21
49,476,324
+1.03(+8.46%)
May 25, 2022
11.65
12.31
11.61
12.18
38,038,544
+0.42(+3.57%)
May 24, 2022
12.84
12.87
11.56
11.76
63,134,820
-1.35(-10.30%)
May 23, 2022
13.12
13.19
12.54
13.11
41,380,848
-0.02(-0.15%)
May 20, 2022
13.81
13.96
12.70
13.13
45,396,084
-0.45(-3.31%)
May 19, 2022
13.67
13.94
13.48
13.58
37,931,832
-0.26(-1.88%)
May 18, 2022
14.61
14.83
13.70
13.84
36,504,208
-1.03(-6.93%)
May 17, 2022
14.51
14.96
14.32
14.87
29,118,038
+0.78(+5.54%)
May 16, 2022
14.27
14.53
14.03
14.09
29,746,804
-0.19(-1.33%)
May 13, 2022
13.55
14.50
13.55
14.28
40,862,040
+1.02(+7.69%)
May 12, 2022
13.26
13.86
12.73
13.26
53,649,624
-0.29(-2.14%)
May 11, 2022
14.25
14.73
13.52
13.55
40,857,360
-0.64(-4.51%)
May 10, 2022
14.81
15.03
13.82
14.19
46,961,264
+0.05(+0.35%)
May 09, 2022
15.55
15.62
14.05
14.14
55,505,268
-1.78(-11.18%)
May 06, 2022
16.42
16.56
15.59
15.92
43,872,096
-0.62(-3.75%)
May 05, 2022
17.30
17.54
16.36
16.54
44,496,608
-1.19(-6.71%)
May 04, 2022
17.42
17.73
16.69
17.73
37,890,592
+0.24(+1.37%)
May 03, 2022
17.63
17.83
17.11
17.49
28,133,630
+0.14(+0.81%)
May 02, 2022
17.31
17.48
16.73
17.35
34,343,840
+0.05(+0.29%)
Apr 29, 2022
17.76
18.20
17.24
17.30
22,213,272
-0.53(-2.97%)
Apr 28, 2022
17.73
18.00
17.12
17.83
30,937,460
+0.42(+2.41%)
Apr 27, 2022
17.60
17.90
17.15
17.41
35,962,696
-0.09(-0.51%)
Apr 26, 2022
18.84
18.88
17.43
17.50
44,394,876
-1.38(-7.31%)
Apr 25, 2022
18.73
18.89
18.34
18.88
27,126,248
+0.04(+0.21%)
Apr 22, 2022
19.47
19.68
18.75
18.84
25,671,592
-0.67(-3.43%)
Apr 21, 2022
20.48
20.62
19.39
19.51
37,789,240
-0.11(-0.56%)
Apr 20, 2022
19.96
20.33
19.62
19.62
21,232,710
-0.29(-1.46%)
Apr 19, 2022
19.11
20.08
19.11
19.91
28,741,568
+0.87(+4.57%)
Apr 18, 2022
19.44
19.59
18.96
19.04
18,667,456
-0.52(-2.66%)
Apr 14, 2022
19.71
20.09
19.45
19.56
25,316,736
+0.05(+0.26%)
Apr 13, 2022
18.80
19.64
18.78
19.51
35,442,672
+1.00(+5.40%)
Apr 12, 2022
18.77
18.95
18.36
18.51
23,391,250
-0.03(-0.16%)
Apr 11, 2022
18.13
19.02
17.98
18.54
27,843,298
+0.20(+1.09%)
Apr 08, 2022
18.60
18.73
18.04
18.34
28,731,800
-0.40(-2.13%)
Apr 07, 2022
18.89
18.92
18.06
18.74
42,454,680
-0.19(-1.00%)
Apr 06, 2022
19.83
19.89
18.86
18.93
44,763,676
-1.29(-6.38%)
Apr 05, 2022
20.69
21.50
20.14
20.22
68,159,400
+0.48(+2.43%)
Apr 04, 2022
19.92
19.94
19.35
19.74
25,593,760
-0.31(-1.55%)
Apr 01, 2022
20.35
20.46
19.68
20.05
27,871,816
-0.17(-0.84%)
Mar 31, 2022
19.63
20.54
19.51
20.22
42,399,404
+0.62(+3.16%)
Mar 30, 2022
19.58
19.92
19.45
19.60
24,664,784
-0.33(-1.66%)
Mar 29, 2022
19.96
20.39
19.67
19.93
40,034,616
+0.53(+2.73%)
Mar 28, 2022
18.59
19.43
18.52
19.40
32,468,572
+1.01(+5.49%)
Mar 25, 2022
18.44
18.75
18.23
18.39
25,947,444
-0.10(-0.54%)
Mar 24, 2022
18.31
18.52
17.83
18.49
31,299,440
+0.19(+1.04%)
Mar 23, 2022
18.71
18.89
18.23
18.30
27,802,264
-0.63(-3.33%)
Mar 22, 2022
18.64
19.30
18.37
18.93
43,478,320
-0.02(-0.11%)
Mar 21, 2022
19.21
19.21
18.59
18.95
32,775,428
-0.51(-2.62%)
Mar 18, 2022
18.77
19.54
18.68
19.46
32,136,276
+0.31(+1.62%)
Mar 17, 2022
18.72
19.16
18.22
19.15
38,630,332
-0.18(-0.93%)
Mar 16, 2022
18.28
19.44
18.09
19.33
51,350,076
+1.29(+7.15%)
Mar 15, 2022
17.43
18.19
17.34
18.04
40,874,404
+0.92(+5.37%)
Mar 14, 2022
17.30
17.88
16.84
17.12
30,989,730
-0.09(-0.52%)
Mar 11, 2022
17.92
18.00
17.18
17.21
28,443,624
-0.44(-2.49%)
Mar 10, 2022
16.82
18.23
16.71
17.65
42,653,260
+0.38(+2.20%)
Mar 09, 2022
16.91
17.78
16.85
17.27
58,016,592
+1.39(+8.75%)
Mar 08, 2022
15.68
16.55
14.94
15.88
68,203,928
+0.35(+2.25%)
Mar 07, 2022
17.30
17.48
15.52
15.53
67,846,112
-1.70(-9.87%)
Mar 04, 2022
17.85
18.07
17.02
17.23
57,114,188
-1.04(-5.69%)
Mar 03, 2022
19.26
19.71
18.11
18.27
40,774,396
-0.75(-3.94%)
Mar 02, 2022
19.12
19.59
18.69
19.02
41,741,248
+0.16(+0.85%)
Mar 01, 2022
19.97
20.03
18.61
18.86
55,885,896
-1.47(-7.23%)
Feb 28, 2022
20.63
20.79
19.82
20.33
48,298,340
-0.77(-3.65%)
Feb 25, 2022
20.70
21.12
20.29
21.10
34,048,024
+0.47(+2.28%)
Feb 24, 2022
18.84
20.70
18.65
20.63
49,870,936
+0.42(+2.08%)
Feb 23, 2022
21.88
22.00
20.19
20.21
36,889,372
-1.30(-6.04%)
Feb 22, 2022
21.55
22.19
21.35
21.51
34,836,048
-0.66(-2.98%)
Feb 18, 2022
22.17
0
-0.25(-1.12%)
Feb 17, 2022
22.90
23.18
22.27
22.42
25,389,076
-0.89(-3.82%)
Feb 16, 2022
22.78
23.64
22.63
23.31
40,536,392
+0.53(+2.33%)
Feb 15, 2022
22.22
22.87
22.05
22.78
31,684,658
+1.42(+6.65%)
Feb 14, 2022
22.00
22.52
21.27
21.36
36,539,952
-0.68(-3.09%)
Feb 11, 2022
23.18
23.64
21.99
22.04
51,041,688
-1.08(-4.67%)
Feb 10, 2022
22.87
23.86
22.60
23.12
42,429,888
-0.07(-0.30%)
Feb 09, 2022
22.83
23.36
22.76
23.19
39,247,044
+0.64(+2.84%)
Feb 08, 2022
21.72
22.58
21.47
22.55
41,588,572
+1.03(+4.79%)
Feb 07, 2022
20.14
21.74
20.14
21.52
41,019,108
+1.56(+7.82%)
Feb 04, 2022
20.02
20.23
19.56
19.96
33,287,020
-0.38(-1.87%)
Feb 03, 2022
20.53
20.96
20.33
20.34
27,556,268
-0.51(-2.45%)
Feb 02, 2022
20.72
21.24
20.43
20.85
30,679,564
-0.08(-0.38%)
Feb 01, 2022
19.94
21.07
19.86
20.93
38,904,356
+1.12(+5.65%)
Jan 31, 2022
18.78
19.87
19.81
50,916,624
+0.84(+4.43%)
Jan 28, 2022
19.20
19.28
18.28
18.97
50,183,576
-0.14(-0.73%)
Jan 27, 2022
20.46
20.71
18.94
19.11
42,639,708
-1.18(-5.82%)
Jan 26, 2022
20.54
21.10
20.04
20.29
40,679,696
+0.09(+0.45%)
Jan 25, 2022
19.25
20.40
19.09
20.20
36,417,020
+0.46(+2.33%)
Jan 24, 2022
19.08
19.75
18.25
19.74
52,169,076
-0.25(-1.25%)
Jan 21, 2022
20.68
20.69
19.78
19.99
41,381,048
-0.81(-3.89%)
Jan 20, 2022
21.31
21.98
20.73
20.80
25,397,066
-0.42(-1.98%)
Jan 19, 2022
21.93
21.96
21.18
21.22
27,864,856
-0.76(-3.46%)
Jan 18, 2022
22.52
22.76
21.91
21.98
29,784,808
-0.97(-4.23%)
Jan 14, 2022
22.95
0
+0.05(+0.22%)
Jan 13, 2022
22.42
23.30
22.37
22.90
43,179,952
+0.59(+2.64%)
Jan 12, 2022
22.18
22.46
21.80
22.31
33,614,644
+0.33(+1.50%)
Jan 11, 2022
21.38
22.22
21.11
21.98
29,592,140
+0.58(+2.71%)
Jan 10, 2022
22.00
22.13
20.96
21.40
32,808,516
-0.50(-2.28%)
Jan 07, 2022
21.35
22.29
21.12
21.90
37,140,632
+0.83(+3.94%)
Jan 06, 2022
21.62
21.98
21.02
21.07
31,428,518
-0.10(-0.47%)
Jan 05, 2022
21.79
22.17
21.06
21.17
31,787,444
-0.56(-2.58%)
Jan 04, 2022
22.06
22.38
21.51
21.73
44,688,276
+0.32(+1.49%)
Jan 03, 2022
20.56
21.74
20.43
21.41
38,836,800
+1.29(+6.41%)
Dec 31, 2021
20.51
20.77
20.02
20.12
29,363,682
-0.41(-2.00%)
Dec 30, 2021
20.76
21.51
20.27
20.53
49,016,952
-0.26(-1.25%)
Dec 29, 2021
20.66
20.90
20.28
20.79
30,278,078
-0.11(-0.53%)
Dec 28, 2021
20.64
21.80
20.51
20.90
39,683,328
-0.05(-0.24%)
Dec 27, 2021
20.34
21.13
20.03
20.95
37,243,680
-0.25(-1.18%)
Dec 23, 2021
21.54
21.78
20.88
21.20
39,191,124
-0.05(-0.24%)
Dec 22, 2021
20.55
21.50
20.03
21.25
62,826,488
+0.71(+3.46%)
Dec 21, 2021
19.33
20.73
19.26
20.54
69,108,432
+1.64(+8.68%)
Dec 20, 2021
17.67
19.29
17.61
18.90
59,217,720
+0.62(+3.39%)
Dec 17, 2021
17.70
18.47
17.41
18.28
49,147,580
+0.71(+4.04%)
Dec 16, 2021
18.00
18.25
17.45
17.57
45,526,004
-0.32(-1.79%)
Dec 15, 2021
17.99
18.08
17.24
17.89
45,906,680
-0.26(-1.43%)
Dec 14, 2021
18.02
18.84
18.01
18.15
38,194,608
-0.19(-1.04%)
Dec 13, 2021
18.67
18.84
17.91
18.34
39,616,320
-0.94(-4.88%)
Dec 10, 2021
19.18
19.36
18.68
19.28
33,181,476
+0.09(+0.47%)
Dec 09, 2021
19.02
19.60
18.89
19.19
38,139,584
-0.33(-1.69%)
Dec 08, 2021
18.70
20.04
18.54
19.52
69,703,688
+1.02(+5.51%)
Dec 07, 2021
18.98
19.28
18.32
18.50
62,681,008
-0.16(-0.84%)
Dec 06, 2021
17.56
19.19
17.40
18.66
78,053,344
+1.46(+8.47%)
Dec 03, 2021
17.78
17.80
16.84
17.20
59,376,800
-0.69(-3.86%)
Dec 02, 2021
16.73
17.99
16.35
17.89
76,463,120
+1.51(+9.22%)
Dec 01, 2021
18.12
18.49
16.32
16.38
82,490,232
-1.24(-7.04%)
Nov 30, 2021
17.79
17.90
17.11
17.62
60,013,092
-0.54(-2.97%)
Nov 29, 2021
18.81
19.24
17.69
18.16
57,998,224
+0.21(+1.17%)
Nov 26, 2021
18.07
18.28
17.20
17.95
84,158,496
-2.21(-10.96%)
Nov 24, 2021
19.96
20.65
19.76
20.16
30,483,244
+0.01(+0.05%)
Nov 23, 2021
20.54
20.83
20.01
20.15
26,232,808
-0.18(-0.89%)
Nov 22, 2021
20.50
20.91
20.15
20.33
29,765,706
-0.16(-0.78%)
Nov 19, 2021
20.36
20.90
19.86
20.49
49,148,688
-0.46(-2.20%)
Nov 18, 2021
21.45
21.02
20.84
20.95
26,803,380
-0.38(-1.78%)
Nov 17, 2021
21.67
21.84
20.98
21.33
30,042,370
-0.26(-1.20%)
Nov 16, 2021
22.14
22.14
21.33
21.59
39,925,120
-0.71(-3.18%)
Nov 15, 2021
22.50
22.72
22.14
22.30
22,482,488
-0.06(-0.27%)
Nov 12, 2021
22.95
22.95
22.06
22.36
37,320,300
-0.66(-2.87%)
Nov 11, 2021
23.34
23.63
22.97
23.02
19,631,190
-1.21(-4.99%)
Nov 10, 2021
23.73
24.23
21,455,076
+0.06(+0.25%)
Nov 09, 2021
24.50
24.54
23.71
24.17
22,647,936
-0.42(-1.71%)
Nov 08, 2021
24.89
25.07
24.45
24.59
33,268,620
-0.20(-0.81%)
Nov 05, 2021
24.40
25.29
24.10
24.79
67,588,336
+1.91(+8.35%)
Nov 04, 2021
23.33
23.49
22.73
22.88
20,181,812
-0.29(-1.25%)
Nov 03, 2021
22.71
23.33
22.57
23.17
22,971,592
+0.26(+1.13%)
Nov 02, 2021
22.98
23.07
22.55
22.91
21,561,344
-0.16(-0.69%)
Nov 01, 2021
22.30
23.10
22.51
23.07
27,295,144
+0.91(+4.11%)
Oct 29, 2021
21.88
22.47
21.77
22.16
26,720,364
+0.19(+0.86%)
Oct 28, 2021
21.64
22.08
21.31
21.97
23,023,644
+0.33(+1.52%)
Oct 27, 2021
21.90
22.00
21.61
21.64
20,805,212
-0.18(-0.82%)
Oct 26, 2021
22.17
21.82
25,584,942
-0.23(-1.04%)
Oct 25, 2021
21.79
22.17
21.71
22.05
26,106,150
-0.24(-1.08%)
Oct 22, 2021
22.20
22.34
21.85
22.29
29,155,780
-0.04(-0.18%)
Oct 21, 2021
22.51
22.89
22.21
22.33
26,769,420
-0.11(-0.49%)
Oct 20, 2021
22.36
22.77
22.14
22.44
26,995,922
+0.10(+0.45%)
Oct 19, 2021
23.06
23.06
22.27
22.34
50,769,448
-0.79(-3.42%)
Oct 18, 2021
23.45
23.60
22.82
23.13
37,036,904
-0.54(-2.28%)
Oct 15, 2021
24.06
24.41
23.62
23.67
22,362,916
-0.06(-0.25%)
Oct 14, 2021
23.94
24.00
23.57
23.73
19,395,338
+0.08(+0.34%)
Oct 13, 2021
24.40
24.40
23.61
23.65
28,586,126
-0.68(-2.79%)
Oct 12, 2021
23.94
24.36
23.81
24.33
25,805,504
+0.45(+1.88%)
Oct 11, 2021
23.71
24.44
23.42
23.88
26,598,440
+0.05(+0.21%)
Oct 08, 2021
24.54
24.70
23.76
23.83
32,061,922
-0.66(-2.69%)
Oct 07, 2021
25.22
25.28
24.40
24.49
26,205,508
-0.41(-1.65%)
Oct 06, 2021
25.02
25.14
24.36
24.90
36,915,428
-0.52(-2.05%)
Oct 05, 2021
25.53
26.01
25.27
25.42
26,145,156
+0.08(+0.32%)
Oct 04, 2021
26.20
26.42
25.23
25.34
33,426,028
-0.75(-2.87%)
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.