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
Lithium Americas Corp
(NY:
LAC
)
2.840
-0.090 (-3.07%)
Streaming Delayed Price
Updated: 9:54 AM EDT, Jun 14, 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, 2019
3.180
3.180
3.050
3.050
80,328
-0.06(-1.93%)
Sep 27, 2019
3.050
3.170
3.040
3.110
146,300
+0.08(+2.64%)
Sep 26, 2019
3.100
3.130
3.010
3.030
142,571
-0.04(-1.30%)
Sep 25, 2019
3.120
3.170
3.050
3.070
201,760
-0.05(-1.60%)
Sep 24, 2019
3.170
3.240
3.120
3.120
165,072
-0.06(-1.89%)
Sep 23, 2019
3.100
3.209
3.050
3.180
180,153
+0.15(+4.95%)
Sep 20, 2019
3.200
3.239
2.930
3.030
698,100
-0.19(-5.90%)
Sep 19, 2019
3.200
3.260
3.170
3.220
172,247
+0.03(+0.94%)
Sep 18, 2019
3.240
3.290
3.190
3.190
104,697
-0.05(-1.54%)
Sep 17, 2019
3.270
3.270
3.180
3.240
217,024
-0.09(-2.70%)
Sep 16, 2019
3.600
3.600
3.320
3.330
290,401
-0.28(-7.76%)
Sep 13, 2019
3.500
3.686
3.500
3.610
215,900
+0.12(+3.44%)
Sep 12, 2019
3.480
3.520
3.410
3.490
72,587
-0.03(-0.85%)
Sep 11, 2019
3.240
3.520
3.210
3.520
220,262
+0.28(+8.64%)
Sep 10, 2019
3.160
3.250
3.130
3.240
85,662
+0.08(+2.53%)
Sep 09, 2019
3.230
3.240
3.160
3.160
140,984
-0.02(-0.63%)
Sep 06, 2019
3.210
3.240
3.150
3.180
137,800
-0.03(-0.93%)
Sep 05, 2019
3.120
3.240
3.120
3.210
107,879
+0.03(+0.94%)
Sep 04, 2019
3.070
3.250
3.070
3.180
104,144
+0.05(+1.60%)
Sep 03, 2019
3.180
3.180
3.080
3.130
173,343
-0.07(-2.19%)
Aug 30, 2019
3.250
3.310
3.190
3.200
110,100
-0.09(-2.74%)
Aug 29, 2019
3.240
3.340
3.240
3.290
88,230
+0.02(+0.61%)
Aug 28, 2019
3.190
3.330
3.130
3.270
80,876
+0.08(+2.51%)
Aug 27, 2019
3.250
3.340
3.090
3.190
382,938
-0.14(-4.20%)
Aug 26, 2019
3.320
3.345
3.273
3.330
92,541
+0.05(+1.52%)
Aug 23, 2019
3.450
3.450
3.250
3.280
201,400
-0.17(-4.93%)
Aug 22, 2019
3.490
3.520
3.450
3.450
51,811
-0.05(-1.43%)
Aug 21, 2019
3.580
3.590
3.480
3.500
76,008
-0.05(-1.41%)
Aug 20, 2019
3.560
3.600
3.458
3.550
74,737
+0.00(+0.00%)
Aug 19, 2019
3.520
3.610
3.516
3.550
124,128
+0.06(+1.72%)
Aug 16, 2019
3.370
3.520
3.370
3.490
108,700
+0.07(+2.05%)
Aug 15, 2019
3.390
3.540
3.390
3.420
114,495
-0.01(-0.29%)
Aug 14, 2019
3.460
3.590
3.320
3.430
385,992
-0.14(-3.92%)
Aug 13, 2019
3.600
3.630
3.510
3.570
144,631
-0.03(-0.83%)
Aug 12, 2019
3.460
3.670
3.330
3.600
242,537
+0.04(+1.12%)
Aug 09, 2019
3.560
3.670
3.510
3.560
87,500
-0.10(-2.73%)
Aug 08, 2019
3.510
3.690
3.470
3.660
178,510
+0.13(+3.68%)
Aug 07, 2019
3.500
3.550
3.450
3.530
102,928
+0.03(+0.86%)
Aug 06, 2019
3.640
3.640
3.410
3.500
282,953
-0.11(-3.05%)
Aug 05, 2019
3.570
3.620
3.520
3.610
148,116
-0.09(-2.43%)
Aug 02, 2019
3.600
3.719
3.540
3.700
74,700
+0.06(+1.65%)
Aug 01, 2019
3.700
3.732
3.570
3.640
299,250
-0.05(-1.36%)
Jul 31, 2019
3.700
3.760
3.690
3.690
76,580
-0.04(-1.07%)
Jul 30, 2019
3.780
3.780
3.670
3.730
105,573
-0.06(-1.58%)
Jul 29, 2019
3.800
3.810
3.733
3.790
164,848
-0.03(-0.79%)
Jul 26, 2019
3.840
3.890
3.780
3.820
120,400
-0.02(-0.52%)
Jul 25, 2019
3.940
3.940
3.830
3.840
97,227
-0.11(-2.78%)
Jul 24, 2019
3.910
3.970
3.910
3.950
62,422
+0.02(+0.51%)
Jul 23, 2019
3.850
3.990
3.800
3.930
97,916
+0.05(+1.29%)
Jul 22, 2019
3.970
3.977
3.870
3.880
117,481
-0.08(-2.02%)
Jul 19, 2019
3.930
4.100
3.920
3.960
101,100
+0.01(+0.25%)
Jul 18, 2019
3.970
4.005
3.920
3.950
116,977
-0.06(-1.50%)
Jul 17, 2019
4.060
4.170
4.000
4.010
142,706
-0.02(-0.50%)
Jul 16, 2019
3.960
4.050
3.950
4.030
61,261
+0.08(+2.03%)
Jul 15, 2019
3.990
3.995
3.910
3.950
73,313
+0.01(+0.25%)
Jul 12, 2019
3.900
4.000
3.900
3.940
100,900
-0.05(-1.25%)
Jul 11, 2019
4.070
4.120
3.950
3.990
52,433
-0.10(-2.45%)
Jul 10, 2019
4.010
4.110
3.940
4.090
146,763
+0.09(+2.26%)
Jul 09, 2019
4.050
4.051
3.930
4.000
79,233
-0.07(-1.72%)
Jul 08, 2019
4.100
4.110
4.010
4.070
97,205
-0.05(-1.21%)
Jul 05, 2019
4.150
4.165
3.970
4.120
121,800
-0.07(-1.67%)
Jul 03, 2019
4.190
4.200
4.070
4.190
82,800
-0.01(-0.24%)
Jul 02, 2019
4.010
4.200
3.990
4.200
128,789
+0.21(+5.26%)
Jul 01, 2019
4.140
4.140
3.970
3.990
149,863
-0.06(-1.48%)
Jun 28, 2019
3.890
4.050
3.840
4.050
232,400
+0.21(+5.47%)
Jun 27, 2019
3.880
3.880
3.750
3.840
47,243
+0.03(+0.79%)
Jun 26, 2019
3.800
3.820
3.770
3.810
63,458
+0.04(+1.06%)
Jun 25, 2019
3.700
3.800
3.700
3.770
80,801
+0.03(+0.80%)
Jun 24, 2019
3.840
3.920
3.740
3.740
83,234
-0.11(-2.86%)
Jun 21, 2019
3.880
3.880
3.800
3.850
27,400
-0.04(-1.03%)
Jun 20, 2019
3.840
3.940
3.835
3.890
75,833
+0.07(+1.83%)
Jun 19, 2019
3.870
3.900
3.780
3.820
98,159
-0.09(-2.30%)
Jun 18, 2019
3.830
3.930
3.790
3.910
138,148
+0.10(+2.62%)
Jun 17, 2019
3.780
3.840
3.750
3.810
48,839
+0.00(+0.00%)
Jun 14, 2019
3.840
3.840
3.720
3.810
69,900
+0.00(+0.00%)
Jun 13, 2019
3.820
3.870
3.730
3.810
174,247
-0.01(-0.26%)
Jun 12, 2019
3.880
3.910
3.780
3.820
64,610
-0.10(-2.55%)
Jun 11, 2019
3.940
3.949
3.880
3.920
66,700
+0.03(+0.77%)
Jun 10, 2019
3.940
3.940
3.850
3.890
169,779
+0.08(+2.10%)
Jun 07, 2019
3.840
3.860
3.760
3.810
83,800
-0.02(-0.52%)
Jun 06, 2019
3.810
3.880
3.730
3.830
150,637
+0.00(+0.00%)
Jun 05, 2019
3.990
4.000
3.820
3.830
209,455
-0.14(-3.53%)
Jun 04, 2019
4.070
4.070
3.910
3.970
219,795
+0.04(+1.02%)
Jun 03, 2019
4.030
4.100
3.880
3.930
224,332
-0.10(-2.48%)
May 31, 2019
4.020
4.088
3.980
4.030
195,200
-0.12(-2.89%)
May 30, 2019
4.240
4.390
4.110
4.150
333,261
-0.07(-1.66%)
May 29, 2019
4.090
4.260
3.990
4.220
338,594
+0.20(+4.98%)
May 28, 2019
3.960
4.100
3.900
4.020
212,609
+0.10(+2.55%)
May 24, 2019
3.800
3.950
3.730
3.920
100,600
+0.15(+3.98%)
May 23, 2019
3.870
3.960
3.740
3.770
194,294
-0.19(-4.80%)
May 22, 2019
4.170
4.250
3.960
3.960
230,570
-0.28(-6.60%)
May 21, 2019
3.780
4.340
3.780
4.240
798,253
+0.46(+12.17%)
May 20, 2019
3.640
3.790
3.600
3.780
66,632
+0.11(+3.00%)
May 17, 2019
3.770
3.770
3.570
3.670
112,100
-0.11(-2.91%)
May 16, 2019
3.650
3.855
3.650
3.780
196,362
+0.17(+4.71%)
May 15, 2019
3.550
3.630
3.370
3.610
274,031
+0.06(+1.69%)
May 14, 2019
3.540
3.594
3.520
3.550
176,275
-0.02(-0.56%)
May 13, 2019
3.610
3.630
3.530
3.570
89,183
-0.07(-1.92%)
May 10, 2019
3.580
3.710
3.560
3.640
114,900
+0.07(+1.96%)
May 09, 2019
3.610
3.630
3.520
3.570
127,181
-0.06(-1.65%)
May 08, 2019
3.660
3.770
3.580
3.630
136,721
-0.07(-1.89%)
May 07, 2019
3.710
3.770
3.650
3.700
131,663
-0.08(-2.12%)
May 06, 2019
3.800
3.860
3.722
3.780
120,742
-0.13(-3.32%)
May 03, 2019
3.730
3.920
3.692
3.910
305,100
+0.18(+4.83%)
May 02, 2019
3.620
3.750
3.620
3.730
185,764
+0.11(+3.04%)
May 01, 2019
3.700
3.750
3.600
3.620
195,247
-0.08(-2.16%)
Apr 30, 2019
3.780
3.800
3.680
3.700
146,892
-0.06(-1.60%)
Apr 29, 2019
3.910
3.910
3.700
3.760
298,570
-0.16(-4.08%)
Apr 26, 2019
3.730
3.920
3.650
3.920
247,300
+0.20(+5.38%)
Apr 25, 2019
3.800
3.810
3.645
3.720
279,632
-0.10(-2.62%)
Apr 24, 2019
3.950
3.990
3.800
3.820
285,039
-0.10(-2.55%)
Apr 23, 2019
3.960
4.040
3.900
3.920
202,263
-0.04(-1.01%)
Apr 22, 2019
4.020
4.020
3.950
3.960
196,443
-0.05(-1.25%)
Apr 18, 2019
4.030
4.090
3.970
4.010
178,100
-0.06(-1.47%)
Apr 17, 2019
4.260
4.300
3.950
4.070
375,502
-0.20(-4.68%)
Apr 16, 2019
4.490
4.590
4.230
4.270
349,081
-0.24(-5.32%)
Apr 15, 2019
4.640
4.700
4.410
4.510
109,670
-0.08(-1.74%)
Apr 12, 2019
4.620
4.655
4.550
4.590
79,200
+0.05(+1.10%)
Apr 11, 2019
4.680
4.740
4.500
4.540
153,970
-0.11(-2.37%)
Apr 10, 2019
4.680
4.740
4.630
4.650
224,693
+0.02(+0.43%)
Apr 09, 2019
4.530
4.630
4.340
4.630
200,017
+0.07(+1.54%)
Apr 08, 2019
4.890
4.890
4.420
4.560
463,919
-0.24(-4.92%)
Apr 05, 2019
4.230
4.802
4.200
4.796
694,400
+0.53(+12.32%)
Apr 04, 2019
4.220
4.290
4.090
4.270
117,893
+0.06(+1.43%)
Apr 03, 2019
4.380
4.400
4.210
4.210
197,855
-0.16(-3.66%)
Apr 02, 2019
4.330
4.440
4.210
4.370
274,768
+0.16(+3.80%)
Apr 01, 2019
3.900
4.350
3.900
4.210
532,893
+0.43(+11.38%)
Mar 29, 2019
3.900
3.910
3.700
3.780
141,000
-0.09(-2.33%)
Mar 28, 2019
3.920
3.979
3.850
3.870
108,963
-0.06(-1.53%)
Mar 27, 2019
4.000
4.037
3.920
3.930
148,919
-0.02(-0.51%)
Mar 26, 2019
3.920
4.080
3.850
3.950
163,137
+0.00(+0.00%)
Mar 25, 2019
4.180
4.216
3.920
3.950
473,830
-0.23(-5.50%)
Mar 22, 2019
4.270
4.274
4.150
4.180
251,400
-0.09(-2.11%)
Mar 21, 2019
4.280
4.299
4.170
4.270
245,063
-0.01(-0.23%)
Mar 20, 2019
4.270
4.327
4.120
4.280
217,820
+0.01(+0.23%)
Mar 19, 2019
4.390
4.400
4.200
4.270
206,434
-0.10(-2.29%)
Mar 18, 2019
4.430
4.430
4.280
4.370
153,659
-0.04(-0.91%)
Mar 15, 2019
4.490
4.510
4.400
4.410
228,300
-0.05(-1.12%)
Mar 14, 2019
4.540
4.600
4.400
4.460
169,357
-0.10(-2.19%)
Mar 13, 2019
4.270
4.600
4.210
4.560
399,277
+0.29(+6.79%)
Mar 12, 2019
4.400
4.450
4.200
4.270
255,446
-0.07(-1.61%)
Mar 11, 2019
4.080
4.390
3.980
4.340
302,767
+0.24(+5.85%)
Mar 08, 2019
4.230
4.250
3.940
4.100
388,400
-0.08(-1.91%)
Mar 07, 2019
3.980
4.290
3.840
4.180
1,813,925
+0.23(+5.82%)
Mar 06, 2019
3.850
4.000
3.800
3.950
216,609
+0.04(+1.02%)
Mar 05, 2019
3.680
4.000
3.630
3.910
254,749
+0.21(+5.68%)
Mar 04, 2019
3.800
3.810
3.600
3.700
142,618
-0.03(-0.80%)
Mar 01, 2019
3.720
3.860
3.680
3.730
158,000
+0.03(+0.81%)
Feb 28, 2019
3.630
3.700
3.580
3.700
80,127
+0.06(+1.65%)
Feb 27, 2019
3.680
3.680
3.510
3.640
95,811
+0.03(+0.83%)
Feb 26, 2019
3.750
3.750
3.510
3.610
181,638
-0.15(-3.99%)
Feb 25, 2019
3.780
3.890
3.750
3.760
144,496
-0.01(-0.27%)
Feb 22, 2019
3.760
3.900
3.700
3.770
312,900
+0.11(+3.01%)
Feb 21, 2019
3.500
3.880
3.500
3.660
611,217
+0.17(+4.87%)
Feb 20, 2019
3.190
3.490
3.190
3.490
414,067
+0.33(+10.44%)
Feb 19, 2019
3.150
3.200
3.120
3.160
195,696
+0.04(+1.12%)
Feb 15, 2019
3.080
3.150
3.040
3.125
141,700
+0.10(+3.14%)
Feb 14, 2019
3.050
3.050
3.020
3.030
86,249
-0.01(-0.33%)
Feb 13, 2019
3.090
3.090
3.020
3.040
77,590
+0.01(+0.33%)
Feb 12, 2019
3.040
3.058
3.020
3.030
190,504
-0.01(-0.33%)
Feb 11, 2019
3.100
3.190
3.030
3.040
107,010
-0.02(-0.65%)
Feb 08, 2019
3.090
3.090
3.020
3.060
66,800
+0.04(+1.32%)
Feb 07, 2019
3.100
3.100
3.020
3.020
88,722
-0.10(-3.21%)
Feb 06, 2019
3.140
3.170
3.110
3.120
70,658
-0.01(-0.32%)
Feb 05, 2019
3.150
3.180
3.110
3.130
65,326
-0.02(-0.63%)
Feb 04, 2019
3.220
3.230
3.150
3.150
78,753
-0.07(-2.17%)
Feb 01, 2019
3.230
3.260
3.190
3.220
50,800
-0.01(-0.39%)
Jan 31, 2019
3.200
3.280
3.170
3.233
77,667
-0.01(-0.23%)
Jan 30, 2019
3.130
3.240
3.130
3.240
81,946
+0.06(+1.89%)
Jan 29, 2019
3.100
3.250
3.080
3.180
139,888
+0.10(+3.25%)
Jan 28, 2019
3.200
3.200
3.050
3.080
65,046
-0.07(-2.22%)
Jan 25, 2019
3.090
3.180
3.060
3.150
89,300
+0.06(+1.94%)
Jan 24, 2019
3.040
3.100
3.030
3.090
56,625
+0.06(+1.98%)
Jan 23, 2019
3.070
3.091
3.000
3.030
78,071
-0.03(-0.98%)
Jan 22, 2019
3.220
3.220
3.030
3.060
174,896
-0.19(-5.85%)
Jan 18, 2019
3.320
3.400
3.250
3.250
119,400
-0.07(-2.11%)
Jan 17, 2019
3.340
3.380
3.320
3.320
35,314
+0.00(+0.00%)
Jan 16, 2019
3.410
3.430
3.270
3.320
131,142
-0.05(-1.48%)
Jan 15, 2019
3.360
3.428
3.350
3.370
57,463
+0.03(+0.90%)
Jan 14, 2019
3.410
3.500
3.300
3.340
85,077
-0.01(-0.30%)
Jan 11, 2019
3.330
3.450
3.320
3.350
56,500
+0.02(+0.60%)
Jan 10, 2019
3.430
3.460
3.320
3.330
65,032
-0.09(-2.63%)
Jan 09, 2019
3.350
3.470
3.350
3.420
91,455
+0.12(+3.64%)
Jan 08, 2019
3.370
3.469
3.300
3.300
73,624
-0.07(-2.08%)
Jan 07, 2019
3.450
3.480
3.250
3.370
167,527
-0.02(-0.59%)
Jan 04, 2019
3.240
3.480
3.170
3.390
197,400
+0.24(+7.62%)
Jan 03, 2019
3.240
3.310
3.100
3.150
107,207
-0.09(-2.78%)
Jan 02, 2019
3.250
3.480
3.050
3.240
234,932
+0.07(+2.21%)
Dec 31, 2018
2.980
3.230
2.950
3.170
169,100
+0.22(+7.46%)
Dec 28, 2018
2.900
3.050
2.880
2.950
170,300
+0.06(+2.08%)
Dec 27, 2018
2.750
3.000
2.750
2.890
199,082
+0.12(+4.33%)
Dec 26, 2018
2.850
2.870
2.760
2.770
170,865
-0.03(-1.07%)
Dec 24, 2018
2.950
2.950
2.750
2.800
194,500
-0.11(-3.78%)
Dec 21, 2018
2.990
3.020
2.890
2.910
236,600
-0.10(-3.32%)
Dec 20, 2018
3.030
3.120
2.900
3.010
307,338
-0.04(-1.31%)
Dec 19, 2018
3.110
3.335
3.030
3.050
293,225
-0.15(-4.69%)
Dec 18, 2018
3.300
3.370
3.180
3.200
143,473
-0.09(-2.74%)
Dec 17, 2018
3.510
3.560
3.260
3.290
123,321
-0.22(-6.27%)
Dec 14, 2018
3.530
3.590
3.430
3.510
64,700
-0.08(-2.23%)
Dec 13, 2018
3.680
3.680
3.580
3.590
100,266
-0.06(-1.64%)
Dec 12, 2018
3.560
3.690
3.560
3.650
72,242
+0.06(+1.67%)
Dec 11, 2018
3.690
3.720
3.560
3.590
80,215
-0.12(-3.23%)
Dec 10, 2018
3.640
3.780
3.600
3.710
90,348
+0.07(+1.92%)
Dec 07, 2018
3.510
3.740
3.450
3.640
115,200
+0.12(+3.41%)
Dec 06, 2018
3.690
3.717
3.470
3.520
351,422
-0.24(-6.38%)
Dec 04, 2018
3.900
3.900
3.740
3.760
67,500
-0.17(-4.33%)
Dec 03, 2018
3.900
4.000
3.880
3.930
104,457
+0.12(+3.15%)
Nov 30, 2018
3.820
3.910
3.745
3.810
103,600
+0.00(+0.00%)
Nov 29, 2018
4.030
4.030
3.800
3.810
70,248
-0.18(-4.51%)
Nov 28, 2018
3.630
4.020
3.610
3.990
143,692
+0.33(+9.02%)
Nov 27, 2018
3.790
3.790
3.610
3.660
109,757
-0.17(-4.44%)
Nov 26, 2018
3.920
3.966
3.740
3.830
83,644
+0.02(+0.52%)
Nov 23, 2018
3.810
3.870
3.750
3.810
27,500
-0.05(-1.30%)
Nov 21, 2018
3.860
3.860
3.860
0
+0.05(+1.31%)
Nov 20, 2018
3.900
3.930
3.750
3.810
82,431
-0.17(-4.27%)
Nov 19, 2018
4.070
4.070
3.920
3.980
132,312
-0.09(-2.21%)
Nov 16, 2018
4.030
4.110
3.970
4.070
54,500
+0.04(+0.99%)
Nov 15, 2018
3.930
4.135
3.860
4.030
146,100
+0.12(+3.07%)
Nov 14, 2018
4.000
4.080
3.880
3.910
77,499
-0.04(-1.01%)
Nov 13, 2018
4.100
4.166
3.870
3.950
149,375
-0.13(-3.19%)
Nov 12, 2018
4.300
4.300
4.020
4.080
105,039
-0.21(-4.90%)
Nov 09, 2018
4.000
4.290
3.920
4.290
160,300
+0.27(+6.72%)
Nov 08, 2018
4.240
4.320
4.000
4.020
198,458
-0.34(-7.80%)
Nov 07, 2018
4.590
4.600
4.170
4.360
284,778
-0.07(-1.58%)
Nov 06, 2018
4.460
4.660
4.340
4.430
352,361
+0.10(+2.31%)
Nov 05, 2018
4.310
4.360
4.170
4.330
226,260
+0.18(+4.34%)
Nov 02, 2018
3.770
4.200
3.730
4.150
388,000
+0.44(+11.86%)
Nov 01, 2018
3.500
3.720
3.300
3.710
445,335
+0.49(+15.22%)
Oct 31, 2018
3.150
3.260
3.040
3.220
234,599
+0.04(+1.26%)
Oct 30, 2018
3.420
3.543
3.071
3.180
536,540
-0.22(-6.47%)
Oct 29, 2018
3.650
3.700
3.370
3.400
256,638
-0.21(-5.82%)
Oct 26, 2018
3.660
3.730
3.540
3.610
137,500
-0.13(-3.48%)
Oct 25, 2018
3.900
3.960
3.710
3.740
143,166
-0.16(-4.10%)
Oct 24, 2018
3.750
3.960
3.750
3.900
234,930
+0.04(+1.04%)
Oct 23, 2018
3.890
3.890
3.700
3.860
206,406
-0.07(-1.78%)
Oct 22, 2018
3.900
3.990
3.833
3.930
111,382
+0.04(+1.03%)
Oct 19, 2018
4.010
4.030
3.780
3.890
179,200
-0.07(-1.77%)
Oct 18, 2018
4.120
4.180
3.920
3.960
172,707
-0.16(-3.88%)
Oct 17, 2018
4.170
4.180
4.000
4.120
81,544
+0.04(+0.98%)
Oct 16, 2018
4.050
4.090
4.000
4.080
149,985
+0.03(+0.74%)
Oct 15, 2018
4.070
4.130
3.970
4.050
99,146
+0.01(+0.25%)
Oct 12, 2018
4.130
4.200
4.010
4.040
110,800
+0.01(+0.25%)
Oct 11, 2018
3.960
4.067
3.950
4.030
145,096
-0.06(-1.44%)
Oct 10, 2018
4.130
4.130
3.960
4.089
222,932
-0.06(-1.47%)
Oct 09, 2018
4.220
4.290
4.060
4.150
152,487
-0.14(-3.26%)
Oct 08, 2018
4.160
4.290
4.160
4.290
72,863
+0.11(+2.63%)
Oct 05, 2018
4.360
4.430
4.120
4.180
91,800
-0.09(-2.11%)
Oct 04, 2018
4.520
4.528
4.250
4.270
131,769
-0.19(-4.26%)
Oct 03, 2018
4.600
4.600
4.460
4.460
84,738
-0.02(-0.50%)
Oct 02, 2018
4.750
4.810
4.450
4.482
122,781
-0.26(-5.44%)
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.