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
International Cons A ADR
(OP:
ICAGY
)
4.280
-0.070 (-1.61%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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
2.135
2.209
2.090
2.095
66,072
-0.00(-0.24%)
Sep 29, 2022
2.140
2.220
2.060
2.100
86,252
-0.09(-4.11%)
Sep 28, 2022
2.140
2.230
2.090
2.190
80,896
+0.02(+0.92%)
Sep 27, 2022
2.290
2.290
2.140
2.170
264,231
-0.01(-0.50%)
Sep 26, 2022
2.235
2.235
2.160
2.181
233,966
-0.01(-0.41%)
Sep 23, 2022
2.270
2.290
2.160
2.190
404,963
-0.14(-6.01%)
Sep 22, 2022
2.320
2.340
2.290
2.330
541,587
+0.00(+0.00%)
Sep 21, 2022
2.480
2.480
2.310
2.330
606,408
-0.11(-4.51%)
Sep 20, 2022
2.460
2.470
2.435
2.440
133,683
-0.02(-0.61%)
Sep 19, 2022
2.455
2.520
2.390
2.455
71,101
+0.04(+1.45%)
Sep 16, 2022
2.480
2.485
2.420
2.420
93,699
-0.06(-2.42%)
Sep 15, 2022
2.510
2.540
2.436
2.480
148,845
-0.04(-1.59%)
Sep 14, 2022
2.530
2.530
2.430
2.520
121,648
+0.04(+1.61%)
Sep 13, 2022
2.585
2.660
2.470
2.480
91,985
-0.17(-6.59%)
Sep 12, 2022
2.660
2.700
2.640
2.655
59,238
+0.06(+2.51%)
Sep 09, 2022
2.580
2.620
2.530
2.590
95,330
+0.08(+3.19%)
Sep 08, 2022
2.500
2.580
2.480
2.510
69,183
-0.05(-1.95%)
Sep 07, 2022
2.485
2.570
2.450
2.560
334,510
+0.01(+0.39%)
Sep 06, 2022
2.540
2.560
2.470
2.550
695,126
+0.11(+4.51%)
Sep 02, 2022
2.465
2.510
2.430
2.440
165,318
+0.01(+0.41%)
Sep 01, 2022
2.430
2.440
2.390
2.430
110,689
-0.04(-1.62%)
Aug 31, 2022
2.520
2.520
2.470
2.470
96,939
+0.04(+1.65%)
Aug 30, 2022
2.500
2.500
2.430
2.430
106,323
-0.01(-0.41%)
Aug 29, 2022
2.350
2.495
2.350
2.440
146,409
-0.01(-0.41%)
Aug 26, 2022
2.550
2.550
2.426
2.450
130,191
-0.11(-4.48%)
Aug 25, 2022
2.530
2.570
2.530
2.565
136,140
+0.04(+1.38%)
Aug 24, 2022
2.480
2.540
2.466
2.530
264,277
+0.03(+1.20%)
Aug 23, 2022
2.490
2.520
2.480
2.500
134,821
+0.01(+0.40%)
Aug 22, 2022
2.520
2.530
2.490
2.490
123,743
-0.15(-5.86%)
Aug 19, 2022
2.700
2.720
2.620
2.645
154,203
-0.17(-5.87%)
Aug 18, 2022
2.820
2.824
2.780
2.810
36,356
-0.01(-0.34%)
Aug 17, 2022
2.844
2.860
2.780
2.820
150,847
-0.12(-4.22%)
Aug 16, 2022
2.910
2.950
2.890
2.944
88,726
+0.06(+2.22%)
Aug 15, 2022
2.830
2.900
2.830
2.880
68,490
+0.01(+0.35%)
Aug 12, 2022
2.820
2.870
2.810
2.870
63,272
+0.02(+0.88%)
Aug 11, 2022
2.910
2.910
2.840
2.845
55,139
-0.06(-2.07%)
Aug 10, 2022
2.890
2.925
2.880
2.905
39,022
+0.08(+3.01%)
Aug 09, 2022
2.870
2.880
2.810
2.820
50,254
-0.07(-2.42%)
Aug 08, 2022
2.890
2.930
2.870
2.890
62,358
+0.02(+0.70%)
Aug 05, 2022
2.850
2.880
2.840
2.870
17,981
-0.01(-0.47%)
Aug 04, 2022
2.870
2.900
2.850
2.884
32,772
-0.01(-0.22%)
Aug 03, 2022
2.850
2.890
2.830
2.890
78,280
+0.09(+3.21%)
Aug 02, 2022
2.780
2.830
2.780
2.800
34,924
-0.04(-1.41%)
Aug 01, 2022
2.830
2.860
2.800
2.840
39,055
-0.04(-1.39%)
Jul 29, 2022
2.830
2.880
2.780
2.880
135,841
-0.06(-2.04%)
Jul 28, 2022
2.850
2.970
2.830
2.940
74,366
+0.04(+1.20%)
Jul 27, 2022
2.840
2.910
2.820
2.905
94,338
+0.22(+8.38%)
Jul 26, 2022
2.670
2.720
2.650
2.680
34,586
-0.07(-2.53%)
Jul 25, 2022
2.780
2.800
2.720
2.750
22,585
+0.04(+1.29%)
Jul 22, 2022
2.760
2.780
2.700
2.715
46,964
+0.01(+0.19%)
Jul 21, 2022
2.690
2.710
2.670
2.710
74,258
-0.04(-1.46%)
Jul 20, 2022
2.710
2.760
2.690
2.750
63,404
+0.00(+0.00%)
Jul 19, 2022
2.730
2.800
2.700
2.750
62,336
+0.09(+3.38%)
Jul 18, 2022
2.660
2.720
2.650
2.660
94,238
+0.04(+1.53%)
Jul 15, 2022
2.640
2.680
2.600
2.620
111,268
+0.08(+3.15%)
Jul 14, 2022
2.520
2.550
2.480
2.540
60,762
+0.03(+1.20%)
Jul 13, 2022
2.470
2.540
2.470
2.510
77,771
-0.09(-3.46%)
Jul 12, 2022
2.420
2.620
2.420
2.600
100,887
+0.16(+6.56%)
Jul 11, 2022
2.490
2.500
2.440
2.440
131,321
-0.16(-6.15%)
Jul 08, 2022
2.630
2.650
2.590
2.600
98,679
+0.00(+0.00%)
Jul 07, 2022
2.640
2.640
2.590
2.600
30,744
+0.08(+3.17%)
Jul 06, 2022
2.480
2.560
2.470
2.520
121,163
+0.03(+1.20%)
Jul 05, 2022
2.450
2.490
2.420
2.490
701,224
-0.13(-5.14%)
Jul 01, 2022
2.580
2.640
2.550
2.625
111,069
+0.02(+0.96%)
Jun 30, 2022
2.500
2.610
2.500
2.600
222,499
-0.06(-2.26%)
Jun 29, 2022
2.670
2.710
2.650
2.660
60,352
-0.09(-3.27%)
Jun 28, 2022
2.790
2.840
2.750
2.750
158,897
-0.05(-1.78%)
Jun 27, 2022
2.830
2.830
2.780
2.800
133,695
-0.01(-0.36%)
Jun 24, 2022
2.760
2.810
2.750
2.810
149,462
+0.03(+1.08%)
Jun 23, 2022
2.780
2.790
2.720
2.780
61,117
-0.04(-1.42%)
Jun 22, 2022
2.830
2.890
2.820
2.820
121,813
-0.05(-1.74%)
Jun 21, 2022
2.870
2.900
2.860
2.870
144,610
+0.15(+5.51%)
Jun 17, 2022
2.690
2.740
2.660
2.720
225,631
+0.08(+3.03%)
Jun 16, 2022
2.730
2.740
2.620
2.640
232,446
-0.21(-7.37%)
Jun 15, 2022
2.790
2.870
2.780
2.850
279,678
+0.14(+5.17%)
Jun 14, 2022
2.760
2.760
2.670
2.710
352,689
-0.05(-1.81%)
Jun 13, 2022
2.830
2.850
2.750
2.760
603,047
-0.21(-7.07%)
Jun 10, 2022
2.980
3.020
2.950
2.970
147,022
-0.10(-3.26%)
Jun 09, 2022
3.100
3.100
3.020
3.070
81,545
-0.02(-0.65%)
Jun 08, 2022
3.080
3.110
3.075
3.090
112,432
-0.05(-1.59%)
Jun 07, 2022
3.100
3.140
3.090
3.140
135,429
+0.02(+0.64%)
Jun 06, 2022
3.170
3.180
3.110
3.120
270,267
-0.06(-1.89%)
Jun 03, 2022
3.330
3.330
3.040
3.180
89,101
-0.08(-2.45%)
Jun 02, 2022
3.100
3.300
3.100
3.260
314,670
+0.11(+3.49%)
Jun 01, 2022
3.230
3.250
3.120
3.150
285,396
-0.07(-2.17%)
May 31, 2022
3.240
3.250
3.200
3.220
163,399
-0.05(-1.54%)
May 27, 2022
3.290
3.320
3.270
3.270
102,042
+0.04(+1.24%)
May 26, 2022
3.220
3.250
3.190
3.230
155,697
+0.07(+2.22%)
May 25, 2022
3.060
3.180
3.060
3.160
193,892
+0.09(+2.93%)
May 24, 2022
3.160
3.160
3.050
3.070
45,305
-0.09(-2.85%)
May 23, 2022
3.180
3.200
3.150
3.160
84,935
+0.05(+1.61%)
May 20, 2022
3.170
3.170
3.070
3.110
141,463
+0.05(+1.63%)
May 19, 2022
3.010
3.100
3.010
3.060
172,534
+0.04(+1.32%)
May 18, 2022
3.120
3.150
3.020
3.020
139,024
-0.10(-3.21%)
May 17, 2022
3.130
3.170
3.110
3.120
122,499
+0.12(+4.00%)
May 16, 2022
2.990
3.040
2.960
3.000
123,685
-0.02(-0.66%)
May 13, 2022
2.995
3.040
2.980
3.020
163,917
+0.05(+1.68%)
May 12, 2022
2.935
3.000
2.900
2.970
649,779
-0.05(-1.65%)
May 11, 2022
3.090
3.110
2.990
3.020
554,677
-0.01(-0.34%)
May 10, 2022
3.085
3.100
3.000
3.030
519,681
-0.06(-1.94%)
May 09, 2022
3.180
3.184
3.070
3.090
170,462
-0.14(-4.33%)
May 06, 2022
3.200
3.270
3.130
3.230
355,921
-0.22(-6.38%)
May 05, 2022
3.610
3.620
3.410
3.450
157,692
-0.25(-6.76%)
May 04, 2022
3.590
3.700
3.560
3.700
204,675
+0.02(+0.55%)
May 03, 2022
3.700
3.700
3.650
3.680
110,583
+0.19(+5.44%)
May 02, 2022
3.629
3.640
3.470
3.490
61,606
+0.02(+0.58%)
Apr 29, 2022
3.530
3.570
3.470
3.470
176,731
-0.14(-3.88%)
Apr 28, 2022
3.560
3.610
3.500
3.610
112,650
+0.14(+4.03%)
Apr 27, 2022
3.470
3.510
3.430
3.470
66,252
-0.02(-0.57%)
Apr 26, 2022
3.700
3.700
3.470
3.490
235,624
-0.26(-6.93%)
Apr 25, 2022
3.770
3.780
3.700
3.750
90,767
-0.02(-0.42%)
Apr 22, 2022
3.820
3.900
3.750
3.766
194,268
-0.07(-1.93%)
Apr 21, 2022
3.990
4.020
3.830
3.840
263,675
+0.14(+3.78%)
Apr 20, 2022
3.730
3.750
3.680
3.700
150,987
-0.04(-1.07%)
Apr 19, 2022
3.698
3.740
3.680
3.740
128,956
+0.02(+0.54%)
Apr 18, 2022
3.600
3.900
3.590
3.720
119,147
-0.04(-1.06%)
Apr 14, 2022
3.720
3.766
3.710
3.760
238,617
+0.14(+3.86%)
Apr 13, 2022
3.520
3.630
3.520
3.620
218,370
+0.20(+5.85%)
Apr 12, 2022
3.470
3.480
3.410
3.420
108,592
-0.05(-1.44%)
Apr 11, 2022
3.445
3.570
3.440
3.470
174,853
+0.07(+1.91%)
Apr 08, 2022
3.430
3.450
3.400
3.405
91,381
-0.08(-2.16%)
Apr 07, 2022
3.510
3.530
3.410
3.480
163,273
+0.01(+0.29%)
Apr 06, 2022
3.490
3.510
3.410
3.470
73,365
-0.14(-3.88%)
Apr 05, 2022
3.660
3.690
3.570
3.610
71,636
-0.06(-1.63%)
Apr 04, 2022
3.617
3.690
3.617
3.670
114,331
-0.02(-0.54%)
Apr 01, 2022
3.700
3.720
3.650
3.690
64,920
+0.03(+0.82%)
Mar 31, 2022
3.710
3.730
3.660
3.660
77,145
-0.09(-2.40%)
Mar 30, 2022
3.790
3.810
3.740
3.750
106,426
-0.14(-3.60%)
Mar 29, 2022
3.880
3.920
3.840
3.890
174,705
+0.23(+6.28%)
Mar 28, 2022
3.650
3.670
3.600
3.660
42,862
+0.06(+1.67%)
Mar 25, 2022
3.550
3.610
3.540
3.600
43,933
+0.05(+1.41%)
Mar 24, 2022
3.520
3.550
3.500
3.550
172,168
-0.06(-1.67%)
Mar 23, 2022
3.600
3.630
3.580
3.610
130,309
-0.13(-3.48%)
Mar 22, 2022
3.720
3.750
3.710
3.740
104,955
+0.08(+2.19%)
Mar 21, 2022
3.630
3.670
3.610
3.660
111,009
-0.04(-1.09%)
Mar 18, 2022
3.640
3.730
3.620
3.700
175,490
-0.02(-0.53%)
Mar 17, 2022
3.670
3.730
3.640
3.720
118,488
-0.11(-2.87%)
Mar 16, 2022
3.650
3.830
3.650
3.830
260,106
+0.23(+6.39%)
Mar 15, 2022
3.620
3.660
3.530
3.600
265,398
+0.10(+2.86%)
Mar 14, 2022
3.550
3.570
3.470
3.500
265,867
+0.11(+3.24%)
Mar 11, 2022
3.580
3.580
3.390
3.390
203,590
-0.02(-0.58%)
Mar 10, 2022
3.390
3.480
3.370
3.410
325,844
-0.15(-4.21%)
Mar 09, 2022
3.530
3.680
3.450
3.560
594,290
+0.33(+10.21%)
Mar 08, 2022
3.180
3.420
3.100
3.230
683,088
+0.30(+10.25%)
Mar 07, 2022
3.210
3.230
2.890
2.930
928,327
-0.30(-9.43%)
Mar 04, 2022
3.380
3.450
3.180
3.235
836,410
-0.25(-7.04%)
Mar 03, 2022
3.640
3.640
3.450
3.480
502,743
-0.26(-6.95%)
Mar 02, 2022
3.760
3.780
3.671
3.740
157,713
+0.15(+4.18%)
Mar 01, 2022
3.760
3.770
3.520
3.590
589,086
-0.26(-6.69%)
Feb 28, 2022
3.910
3.990
3.820
3.848
453,859
-0.30(-7.18%)
Feb 25, 2022
4.030
4.150
4.000
4.145
213,168
+0.07(+1.77%)
Feb 24, 2022
3.800
4.100
3.790
4.073
348,974
-0.10(-2.33%)
Feb 23, 2022
4.350
4.350
4.170
4.170
181,175
-0.15(-3.36%)
Feb 22, 2022
4.270
4.364
4.250
4.315
173,871
-0.03(-0.80%)
Feb 18, 2022
4.350
0
-0.11(-2.47%)
Feb 17, 2022
4.580
4.580
4.430
4.460
158,470
-0.22(-4.70%)
Feb 16, 2022
4.620
4.710
4.580
4.680
185,415
+0.06(+1.30%)
Feb 15, 2022
4.570
4.630
4.540
4.620
225,155
+0.24(+5.48%)
Feb 14, 2022
4.450
4.510
4.350
4.380
236,690
-0.18(-3.95%)
Feb 11, 2022
4.750
4.750
4.540
4.560
476,796
-0.18(-3.80%)
Feb 10, 2022
4.750
4.830
4.660
4.740
369,777
+0.05(+1.07%)
Feb 09, 2022
4.650
4.705
4.630
4.690
349,273
+0.18(+3.99%)
Feb 08, 2022
4.400
4.510
4.390
4.510
467,429
+0.21(+4.88%)
Feb 07, 2022
4.230
4.340
4.230
4.300
299,278
+0.11(+2.63%)
Feb 04, 2022
4.110
4.210
4.090
4.190
133,047
-0.02(-0.59%)
Feb 03, 2022
4.190
4.215
219,406
-0.03(-0.59%)
Feb 02, 2022
4.290
4.290
4.190
4.240
213,670
-0.06(-1.40%)
Feb 01, 2022
4.210
4.300
4.200
4.300
91,615
+0.09(+2.14%)
Jan 31, 2022
4.080
4.210
4.060
4.210
192,797
+0.09(+2.26%)
Jan 28, 2022
4.110
4.130
4.030
4.117
218,451
-0.04(-1.03%)
Jan 27, 2022
4.220
4.240
4.130
4.160
129,943
+0.04(+0.97%)
Jan 26, 2022
4.260
4.260
4.120
4.120
335,190
+0.14(+3.51%)
Jan 25, 2022
3.930
4.020
3.870
3.980
315,210
-0.02(-0.62%)
Jan 24, 2022
3.960
4.010
3.820
4.005
497,062
-0.16(-3.73%)
Jan 21, 2022
4.250
4.260
4.150
4.160
556,916
-0.11(-2.58%)
Jan 20, 2022
4.320
4.410
4.270
4.270
273,003
-0.04(-0.93%)
Jan 19, 2022
4.370
4.370
4.260
4.310
166,287
-0.12(-2.71%)
Jan 18, 2022
4.390
4.455
4.360
4.430
178,545
-0.06(-1.34%)
Jan 14, 2022
4.490
0
+0.06(+1.35%)
Jan 13, 2022
4.410
4.490
4.390
4.430
337,786
+0.06(+1.37%)
Jan 12, 2022
4.410
4.410
4.360
4.370
257,538
-0.05(-1.13%)
Jan 11, 2022
4.390
4.425
4.380
4.420
143,058
+0.04(+1.03%)
Jan 10, 2022
4.400
4.400
4.330
4.375
315,276
+0.05(+1.09%)
Jan 07, 2022
4.260
4.350
4.250
4.328
290,590
+0.04(+0.89%)
Jan 06, 2022
4.360
4.380
4.270
4.290
255,080
+0.08(+1.90%)
Jan 05, 2022
4.290
4.340
4.210
4.210
400,755
-0.04(-0.94%)
Jan 04, 2022
4.290
4.300
4.220
4.250
453,620
+0.28(+7.05%)
Jan 03, 2022
3.900
3.980
3.850
3.970
265,680
+0.16(+4.20%)
Dec 31, 2021
3.720
3.910
3.720
3.810
147,470
+0.01(+0.26%)
Dec 30, 2021
3.810
3.880
3.770
3.800
190,970
-0.02(-0.65%)
Dec 29, 2021
3.860
3.870
3.820
3.825
353,129
-0.09(-2.42%)
Dec 28, 2021
4.000
4.010
3.910
3.920
263,220
-0.05(-1.26%)
Dec 27, 2021
3.890
3.970
3.860
3.970
156,383
+0.14(+3.66%)
Dec 23, 2021
3.880
3.895
3.790
3.830
245,110
+0.09(+2.41%)
Dec 22, 2021
3.800
3.840
3.680
3.740
457,196
+0.11(+3.03%)
Dec 21, 2021
3.560
3.680
3.550
3.630
1,239,793
+0.14(+4.01%)
Dec 20, 2021
3.450
3.540
3.400
3.490
969,899
-0.02(-0.57%)
Dec 17, 2021
3.500
3.557
3.460
3.510
252,824
+0.11(+3.24%)
Dec 16, 2021
3.470
3.500
3.390
3.400
423,448
-0.06(-1.88%)
Dec 15, 2021
3.470
3.480
3.377
3.465
375,197
-0.09(-2.66%)
Dec 14, 2021
3.470
3.620
3.470
3.560
302,267
+0.06(+1.77%)
Dec 13, 2021
3.520
3.525
3.470
3.498
610,581
-0.20(-5.33%)
Dec 10, 2021
3.680
3.700
3.630
3.695
151,298
+0.01(+0.41%)
Dec 09, 2021
3.670
3.700
3.645
3.680
356,914
-0.12(-3.16%)
Dec 08, 2021
3.660
3.820
3.660
3.800
303,814
-0.01(-0.13%)
Dec 07, 2021
3.810
3.840
3.790
3.805
292,052
+0.01(+0.13%)
Dec 06, 2021
3.620
3.820
3.590
3.800
471,097
+0.28(+7.95%)
Dec 03, 2021
3.620
3.640
3.470
3.520
271,279
-0.05(-1.40%)
Dec 02, 2021
3.600
3.620
3.550
3.570
610,949
+0.12(+3.48%)
Dec 01, 2021
3.620
3.630
3.440
3.450
702,290
+0.00(+0.00%)
Nov 30, 2021
3.500
3.525
3.430
3.450
741,304
-0.11(-3.23%)
Nov 29, 2021
3.660
3.690
3.540
3.565
1,130,502
-0.00(-0.14%)
Nov 26, 2021
3.545
3.610
3.510
3.570
956,060
-0.51(-12.39%)
Nov 24, 2021
3.980
4.110
3.980
4.075
165,640
+0.01(+0.25%)
Nov 23, 2021
4.160
4.160
4.040
4.065
188,123
+0.10(+2.39%)
Nov 22, 2021
4.070
4.070
3.960
3.970
426,492
-0.00(-0.03%)
Nov 19, 2021
3.960
4.010
3.900
3.971
646,779
-0.15(-3.62%)
Nov 18, 2021
4.200
4.130
4.110
4.120
276,188
-0.03(-0.72%)
Nov 17, 2021
4.200
4.210
4.110
4.150
894,626
-0.11(-2.50%)
Nov 16, 2021
4.350
4.360
4.240
4.256
355,798
-0.07(-1.59%)
Nov 15, 2021
4.390
4.460
4.320
4.325
272,910
-0.05(-1.26%)
Nov 12, 2021
4.460
4.490
4.370
4.380
271,398
-0.08(-1.79%)
Nov 11, 2021
4.550
4.610
4.410
4.460
401,896
-0.12(-2.62%)
Nov 10, 2021
4.600
4.580
168,416
-0.11(-2.35%)
Nov 09, 2021
4.790
4.820
4.650
4.690
390,760
-0.04(-0.85%)
Nov 08, 2021
4.830
4.830
4.720
4.730
409,249
-0.10(-2.07%)
Nov 05, 2021
4.710
4.830
4.660
4.830
528,450
+0.33(+7.33%)
Nov 04, 2021
4.560
4.600
4.497
4.500
174,588
-0.06(-1.32%)
Nov 03, 2021
4.540
4.560
4.510
4.560
198,141
+0.11(+2.47%)
Nov 02, 2021
4.500
4.540
4.410
4.450
109,455
-0.06(-1.33%)
Nov 01, 2021
4.500
4.553
4.470
4.510
217,552
+0.04(+0.89%)
Oct 29, 2021
4.470
4.500
4.430
4.470
128,493
+0.01(+0.22%)
Oct 28, 2021
4.435
4.500
4.390
4.460
146,032
+0.09(+2.06%)
Oct 27, 2021
4.400
4.430
4.370
4.370
156,882
-0.03(-0.68%)
Oct 26, 2021
4.470
4.400
182,162
+0.08(+1.93%)
Oct 25, 2021
4.320
4.360
4.300
4.316
151,850
+0.02(+0.38%)
Oct 22, 2021
4.310
4.330
4.270
4.300
238,835
-0.12(-2.71%)
Oct 21, 2021
4.390
4.470
4.380
4.420
295,474
+0.06(+1.38%)
Oct 20, 2021
4.300
4.400
4.290
4.360
906,542
-0.20(-4.39%)
Oct 19, 2021
4.710
4.720
4.530
4.560
545,636
-0.23(-4.80%)
Oct 18, 2021
4.760
4.890
4.710
4.790
583,317
-0.18(-3.62%)
Oct 15, 2021
5.000
5.030
4.970
4.970
353,110
+0.15(+3.11%)
Oct 14, 2021
4.830
4.860
4.810
4.820
149,286
+0.13(+2.77%)
Oct 13, 2021
4.680
4.700
4.630
4.690
215,688
-0.05(-1.16%)
Oct 12, 2021
4.770
4.810
4.740
4.745
220,389
-0.14(-2.97%)
Oct 11, 2021
4.945
4.990
4.870
4.890
127,369
+0.04(+0.82%)
Oct 08, 2021
4.990
4.990
4.830
4.850
344,818
+0.03(+0.63%)
Oct 07, 2021
5.000
5.000
4.770
4.820
435,453
-0.10(-2.04%)
Oct 06, 2021
4.880
5.010
4.800
4.920
251,417
-0.11(-2.19%)
Oct 05, 2021
4.990
5.070
4.970
5.030
130,711
-0.05(-1.08%)
Oct 04, 2021
5.270
5.290
5.063
5.085
214,781
+0.00(+0.10%)
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.