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
Gannett Inc
(NY:
GCI
)
3.210
-0.080 (-2.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Feb 29, 2024
2.140
2.195
2.110
2.130
440,247
+0.05(+2.40%)
Feb 28, 2024
2.120
2.130
2.070
2.080
620,437
-0.07(-3.26%)
Feb 27, 2024
2.120
2.200
2.120
2.150
583,380
+0.04(+1.90%)
Feb 26, 2024
2.050
2.190
2.040
2.110
949,607
+0.04(+1.93%)
Feb 23, 2024
2.000
2.100
2.000
2.070
872,410
+0.08(+4.02%)
Feb 22, 2024
2.270
2.300
1.950
1.990
2,657,332
-0.22(-9.95%)
Feb 21, 2024
2.250
2.280
2.190
2.210
564,803
-0.04(-1.78%)
Feb 20, 2024
2.230
2.320
2.205
2.250
780,913
+0.00(+0.00%)
Feb 16, 2024
2.360
2.370
2.250
2.250
536,067
-0.13(-5.46%)
Feb 15, 2024
2.320
2.380
2.300
2.380
502,812
+0.09(+3.93%)
Feb 14, 2024
2.250
2.290
2.210
2.290
354,009
+0.09(+4.09%)
Feb 13, 2024
2.260
2.270
2.190
2.200
690,412
-0.13(-5.58%)
Feb 12, 2024
2.250
2.400
2.250
2.330
652,793
+0.08(+3.56%)
Feb 09, 2024
2.200
2.280
2.200
2.250
402,334
+0.05(+2.27%)
Feb 08, 2024
2.210
2.250
2.170
2.200
789,122
-0.01(-0.45%)
Feb 07, 2024
2.350
2.350
2.140
2.210
1,045,927
-0.13(-5.56%)
Feb 06, 2024
2.340
2.400
2.320
2.340
451,591
-0.01(-0.43%)
Feb 05, 2024
2.350
2.380
2.295
2.350
610,421
-0.04(-1.67%)
Feb 02, 2024
2.470
2.510
2.390
2.390
541,997
-0.11(-4.40%)
Feb 01, 2024
2.460
2.520
2.430
2.500
564,320
+0.03(+1.21%)
Jan 31, 2024
2.600
2.600
2.470
2.470
578,772
-0.13(-5.00%)
Jan 30, 2024
2.590
2.620
2.555
2.600
679,623
+0.01(+0.39%)
Jan 29, 2024
2.580
2.615
2.545
2.590
524,946
+0.00(+0.00%)
Jan 26, 2024
2.570
2.625
2.530
2.590
472,681
+0.04(+1.57%)
Jan 25, 2024
2.560
2.598
2.500
2.550
672,275
+0.04(+1.59%)
Jan 24, 2024
2.490
2.547
2.440
2.510
771,741
+0.07(+2.87%)
Jan 23, 2024
2.380
2.470
2.350
2.440
820,741
+0.06(+2.52%)
Jan 22, 2024
2.290
2.390
2.282
2.380
604,633
+0.11(+4.85%)
Jan 19, 2024
2.300
2.340
2.235
2.270
740,610
+0.00(+0.00%)
Jan 18, 2024
2.280
2.310
2.250
2.270
333,506
+0.01(+0.44%)
Jan 17, 2024
2.200
2.270
2.190
2.260
344,637
+0.03(+1.35%)
Jan 16, 2024
2.310
2.310
2.190
2.230
563,415
-0.09(-3.88%)
Jan 12, 2024
2.430
2.455
2.320
2.320
534,133
-0.06(-2.52%)
Jan 11, 2024
2.350
2.385
2.310
2.380
563,610
+0.02(+0.85%)
Jan 10, 2024
2.280
2.380
2.260
2.360
773,257
+0.08(+3.51%)
Jan 09, 2024
2.300
2.330
2.280
2.280
415,057
-0.05(-2.15%)
Jan 08, 2024
2.340
2.355
2.305
2.330
353,246
+0.00(+0.00%)
Jan 05, 2024
2.300
2.355
2.280
2.330
933,471
+0.03(+1.30%)
Jan 04, 2024
2.340
2.340
2.300
2.300
396,014
+0.00(+0.00%)
Jan 03, 2024
2.370
2.370
2.290
2.300
519,102
-0.07(-2.95%)
Jan 02, 2024
2.300
2.400
2.260
2.370
940,152
+0.07(+3.04%)
Dec 29, 2023
2.430
2.435
2.285
2.300
984,263
-0.14(-5.74%)
Dec 28, 2023
2.440
2.540
2.430
2.440
809,234
-0.02(-0.81%)
Dec 27, 2023
2.510
2.510
2.365
2.460
1,069,229
-0.02(-0.81%)
Dec 26, 2023
2.590
2.600
2.430
2.480
713,381
-0.11(-4.25%)
Dec 22, 2023
2.620
2.620
2.560
2.590
729,682
-0.03(-1.15%)
Dec 21, 2023
2.530
2.620
2.490
2.620
1,079,634
+0.09(+3.56%)
Dec 20, 2023
2.580
2.585
2.485
2.530
1,307,562
-0.04(-1.56%)
Dec 19, 2023
2.490
2.600
2.450
2.570
977,144
+0.14(+5.76%)
Dec 18, 2023
2.450
2.470
2.380
2.430
886,809
-0.01(-0.41%)
Dec 15, 2023
2.450
2.475
2.310
2.440
2,141,684
+0.03(+1.24%)
Dec 14, 2023
2.310
2.445
2.285
2.410
1,319,790
+0.16(+7.11%)
Dec 13, 2023
2.230
2.260
2.090
2.250
1,517,463
+0.04(+1.81%)
Dec 12, 2023
2.060
2.250
2.020
2.210
2,513,998
+0.32(+16.93%)
Dec 11, 2023
1.920
1.970
1.890
1.890
481,655
-0.07(-3.57%)
Dec 08, 2023
1.920
1.980
1.910
1.960
515,470
+0.04(+2.08%)
Dec 07, 2023
1.880
1.920
1.855
1.920
561,909
+0.05(+2.67%)
Dec 06, 2023
1.890
1.960
1.870
1.870
725,092
-0.01(-0.53%)
Dec 05, 2023
1.950
1.950
1.865
1.880
863,458
-0.07(-3.59%)
Dec 04, 2023
1.930
1.980
1.920
1.950
502,943
+0.02(+1.04%)
Dec 01, 2023
1.840
1.950
1.830
1.930
916,722
+0.08(+4.32%)
Nov 30, 2023
1.950
1.950
1.850
1.850
345,176
-0.10(-5.13%)
Nov 29, 2023
1.950
2.010
1.910
1.950
517,357
+0.01(+0.52%)
Nov 28, 2023
2.010
2.010
1.935
1.940
633,442
-0.08(-3.96%)
Nov 27, 2023
1.950
2.040
1.930
2.020
592,176
+0.05(+2.54%)
Nov 24, 2023
2.030
2.035
1.960
1.970
374,835
-0.06(-2.96%)
Nov 22, 2023
2.010
2.090
2.000
2.030
776,207
+0.02(+1.00%)
Nov 21, 2023
1.900
2.050
1.899
2.010
913,991
+0.09(+4.69%)
Nov 20, 2023
1.960
2.060
1.920
1.920
975,982
+0.04(+2.13%)
Nov 17, 2023
1.870
1.900
1.860
1.880
1,093,456
+0.03(+1.62%)
Nov 16, 2023
1.870
1.870
1.800
1.850
1,171,993
+0.02(+1.09%)
Nov 15, 2023
1.920
1.945
1.825
1.830
1,057,806
-0.09(-4.69%)
Nov 14, 2023
1.900
1.995
1.880
1.920
1,385,067
+0.08(+4.35%)
Nov 13, 2023
1.930
1.950
1.840
1.840
923,132
-0.10(-5.15%)
Nov 10, 2023
1.920
1.980
1.820
1.940
1,010,776
+0.06(+3.19%)
Nov 09, 2023
1.970
1.980
1.870
1.880
1,183,782
-0.09(-4.57%)
Nov 08, 2023
1.950
2.010
1.930
1.970
988,026
+0.02(+1.03%)
Nov 07, 2023
2.020
2.020
1.930
1.950
1,243,759
-0.05(-2.50%)
Nov 06, 2023
1.950
2.020
1.890
2.000
1,640,942
+0.04(+2.04%)
Nov 03, 2023
1.950
2.060
1.950
1.960
1,593,069
+0.01(+0.51%)
Nov 02, 2023
2.170
2.170
1.660
1.950
4,863,252
-0.35(-15.22%)
Nov 01, 2023
2.330
2.340
2.250
2.300
714,065
-0.04(-1.71%)
Oct 31, 2023
2.290
2.390
2.285
2.340
621,404
+0.04(+1.74%)
Oct 30, 2023
2.310
2.330
2.245
2.300
473,070
+0.05(+2.22%)
Oct 27, 2023
2.260
2.320
2.205
2.250
907,088
-0.03(-1.32%)
Oct 26, 2023
2.260
2.315
2.210
2.280
811,081
+0.03(+1.33%)
Oct 25, 2023
2.400
2.400
2.220
2.250
1,074,307
-0.18(-7.41%)
Oct 24, 2023
2.450
2.480
2.400
2.430
482,199
+0.01(+0.41%)
Oct 23, 2023
2.410
2.475
2.370
2.420
487,151
-0.05(-2.02%)
Oct 20, 2023
2.510
2.510
2.435
2.470
401,334
-0.01(-0.40%)
Oct 19, 2023
2.560
2.560
2.480
2.480
267,961
-0.06(-2.36%)
Oct 18, 2023
2.640
2.640
2.490
2.540
539,125
-0.12(-4.51%)
Oct 17, 2023
2.580
2.740
2.580
2.660
710,160
+0.07(+2.70%)
Oct 16, 2023
2.520
2.620
2.480
2.590
326,479
+0.13(+5.28%)
Oct 13, 2023
2.450
2.510
2.380
2.460
726,964
-0.01(-0.40%)
Oct 12, 2023
2.630
2.630
2.450
2.470
380,256
-0.16(-6.08%)
Oct 11, 2023
2.700
2.720
2.600
2.630
300,853
-0.03(-1.13%)
Oct 10, 2023
2.580
2.700
2.580
2.660
569,732
+0.10(+3.91%)
Oct 09, 2023
2.520
2.580
2.470
2.560
545,520
-0.01(-0.39%)
Oct 06, 2023
2.500
2.620
2.490
2.570
399,896
+0.06(+2.39%)
Oct 05, 2023
2.490
2.560
2.435
2.510
1,135,936
+0.00(+0.00%)
Oct 04, 2023
2.420
2.520
2.390
2.510
367,173
+0.09(+3.72%)
Oct 03, 2023
2.500
2.520
2.380
2.420
767,764
-0.08(-3.20%)
Oct 02, 2023
2.450
2.505
2.420
2.500
553,226
+0.05(+2.04%)
Sep 29, 2023
2.430
2.500
2.425
2.450
627,153
+0.03(+1.24%)
Sep 28, 2023
2.360
2.450
2.360
2.420
433,222
+0.07(+2.98%)
Sep 27, 2023
2.410
2.460
2.335
2.350
439,598
-0.06(-2.49%)
Sep 26, 2023
2.440
2.515
2.380
2.410
706,874
-0.06(-2.43%)
Sep 25, 2023
2.410
2.490
2.460
2.470
456,238
+0.03(+1.23%)
Sep 22, 2023
2.590
2.610
2.430
2.440
479,470
-0.14(-5.43%)
Sep 21, 2023
2.500
2.660
2.500
2.580
556,810
+0.05(+1.98%)
Sep 20, 2023
2.580
2.660
2.530
2.530
475,587
-0.04(-1.56%)
Sep 19, 2023
2.550
2.600
2.535
2.570
372,446
+0.02(+0.78%)
Sep 18, 2023
2.680
2.740
2.550
2.550
1,498,251
-0.11(-4.14%)
Sep 15, 2023
2.900
2.900
2.650
2.660
2,131,079
-0.27(-9.22%)
Sep 14, 2023
2.740
2.960
2.720
2.930
913,524
+0.20(+7.33%)
Sep 13, 2023
2.750
2.780
2.695
2.730
664,506
-0.03(-1.09%)
Sep 12, 2023
2.760
2.840
2.760
2.760
358,621
-0.02(-0.72%)
Sep 11, 2023
2.730
2.820
2.720
2.780
620,254
+0.06(+2.21%)
Sep 08, 2023
2.760
2.780
2.680
2.720
680,890
-0.05(-1.81%)
Sep 07, 2023
2.700
2.850
2.700
2.770
1,237,168
+0.04(+1.47%)
Sep 06, 2023
2.860
2.900
2.690
2.730
926,508
-0.12(-4.21%)
Sep 05, 2023
2.920
2.940
2.805
2.850
1,051,050
-0.10(-3.39%)
Sep 01, 2023
2.920
3.015
2.890
2.950
760,384
+0.04(+1.37%)
Aug 31, 2023
2.820
2.970
2.820
2.910
788,686
+0.09(+3.19%)
Aug 30, 2023
2.900
2.930
2.810
2.820
825,101
-0.08(-2.76%)
Aug 29, 2023
2.870
2.960
2.840
2.900
607,332
+0.03(+1.05%)
Aug 28, 2023
2.750
2.885
2.750
2.870
612,703
+0.12(+4.36%)
Aug 25, 2023
2.770
2.795
2.660
2.750
863,978
-0.02(-0.72%)
Aug 24, 2023
2.890
2.915
2.750
2.770
1,104,102
-0.12(-4.15%)
Aug 23, 2023
2.970
3.020
2.890
2.890
548,550
-0.07(-2.36%)
Aug 22, 2023
2.980
3.050
2.955
2.960
696,351
-0.01(-0.34%)
Aug 21, 2023
2.940
3.010
2.895
2.970
839,329
+0.05(+1.71%)
Aug 18, 2023
3.030
3.070
2.900
2.920
1,341,354
-0.16(-5.19%)
Aug 17, 2023
3.270
3.375
3.080
3.080
794,255
-0.18(-5.52%)
Aug 16, 2023
3.350
3.500
3.240
3.260
731,337
-0.12(-3.55%)
Aug 15, 2023
3.340
3.520
3.280
3.380
1,302,477
+0.15(+4.64%)
Aug 14, 2023
3.370
3.380
3.210
3.230
1,183,940
-0.20(-5.83%)
Aug 11, 2023
3.330
3.600
3.330
3.430
1,174,933
+0.09(+2.69%)
Aug 10, 2023
3.280
3.425
3.215
3.340
1,524,419
+0.12(+3.73%)
Aug 09, 2023
3.460
3.480
3.210
3.220
1,130,271
-0.25(-7.20%)
Aug 08, 2023
3.480
3.525
3.395
3.470
1,320,115
-0.05(-1.42%)
Aug 07, 2023
3.230
3.545
3.150
3.520
2,724,281
+0.30(+9.32%)
Aug 04, 2023
3.000
3.265
3.000
3.220
1,677,268
+0.11(+3.54%)
Aug 03, 2023
2.830
3.250
2.825
3.110
2,869,843
+0.36(+13.09%)
Aug 02, 2023
2.740
2.780
2.640
2.750
756,873
-0.06(-2.14%)
Aug 01, 2023
2.820
2.820
2.720
2.810
561,668
-0.01(-0.35%)
Jul 31, 2023
2.730
2.830
2.720
2.820
964,335
+0.10(+3.68%)
Jul 28, 2023
2.690
2.745
2.665
2.720
592,550
+0.06(+2.26%)
Jul 27, 2023
2.640
2.730
2.620
2.660
1,483,709
+0.06(+2.31%)
Jul 26, 2023
2.530
2.610
2.510
2.600
1,278,725
+0.08(+3.17%)
Jul 25, 2023
2.540
2.560
2.490
2.520
936,430
-0.02(-0.79%)
Jul 24, 2023
2.610
2.660
2.540
2.540
555,162
-0.09(-3.42%)
Jul 21, 2023
2.690
2.690
2.620
2.630
533,158
-0.03(-1.13%)
Jul 20, 2023
2.720
2.720
2.619
2.660
683,976
-0.06(-2.21%)
Jul 19, 2023
2.760
2.780
2.690
2.720
785,688
-0.04(-1.45%)
Jul 18, 2023
2.620
2.760
2.615
2.760
595,281
+0.14(+5.34%)
Jul 17, 2023
2.570
2.670
2.520
2.620
830,711
+0.04(+1.55%)
Jul 14, 2023
2.720
2.720
2.540
2.580
924,035
-0.14(-5.15%)
Jul 13, 2023
2.650
2.730
2.590
2.720
687,492
+0.07(+2.64%)
Jul 12, 2023
2.560
2.725
2.520
2.650
1,365,364
+0.13(+5.16%)
Jul 11, 2023
2.390
2.520
2.375
2.520
1,181,808
+0.12(+5.00%)
Jul 10, 2023
2.250
2.440
2.250
2.400
1,415,372
+0.11(+4.80%)
Jul 07, 2023
2.140
2.305
2.130
2.290
1,983,489
+0.19(+9.05%)
Jul 06, 2023
2.140
2.145
2.050
2.100
1,427,468
-0.07(-3.23%)
Jul 05, 2023
2.190
2.200
2.140
2.170
1,093,410
-0.05(-2.25%)
Jul 03, 2023
2.260
2.300
2.190
2.220
315,206
-0.03(-1.33%)
Jun 30, 2023
2.300
2.335
2.235
2.250
1,082,991
-0.03(-1.32%)
Jun 29, 2023
2.290
2.345
2.250
2.280
1,016,884
+0.00(+0.00%)
Jun 28, 2023
2.340
2.340
2.220
2.280
1,624,220
-0.05(-2.15%)
Jun 27, 2023
2.220
2.380
2.185
2.330
2,250,780
+0.14(+6.39%)
Jun 26, 2023
2.140
2.250
2.125
2.190
1,617,703
+0.09(+4.29%)
Jun 23, 2023
2.020
2.170
2.020
2.100
2,424,290
+0.05(+2.44%)
Jun 22, 2023
1.910
2.065
1.880
2.050
1,791,873
+0.13(+6.77%)
Jun 21, 2023
1.830
1.940
1.800
1.920
9,493,106
+0.06(+3.23%)
Jun 20, 2023
1.880
1.900
1.820
1.860
2,179,638
-0.01(-0.53%)
Jun 16, 2023
1.890
1.985
1.860
1.870
32,851,520
-0.08(-4.10%)
Jun 15, 2023
1.900
2.000
1.830
1.950
3,525,026
-0.02(-1.02%)
May 08, 2023
1.950
2.070
1.945
1.970
771,077
-0.04(-1.99%)
May 05, 2023
1.690
2.010
1.655
2.010
1,856,675
+0.36(+21.82%)
May 04, 2023
2.080
2.150
1.620
1.650
2,327,970
-0.33(-16.67%)
May 03, 2023
1.860
2.030
1.860
1.980
1,213,129
+0.13(+7.03%)
May 02, 2023
1.900
1.930
1.815
1.850
645,683
-0.09(-4.64%)
May 01, 2023
1.870
1.960
1.855
1.940
545,284
+0.04(+2.11%)
Apr 28, 2023
1.780
1.900
1.770
1.900
717,069
+0.12(+6.74%)
Apr 27, 2023
1.800
1.800
1.750
1.780
387,147
+0.01(+0.56%)
Apr 26, 2023
1.800
1.860
1.750
1.770
577,490
-0.05(-2.75%)
Apr 25, 2023
1.850
1.850
1.790
1.820
682,817
-0.04(-2.15%)
Apr 24, 2023
1.800
1.870
1.800
1.860
491,869
+0.06(+3.33%)
Apr 21, 2023
1.800
1.830
1.750
1.800
588,907
-0.01(-0.55%)
Apr 20, 2023
1.820
1.850
1.790
1.810
685,227
-0.03(-1.63%)
Apr 19, 2023
1.780
1.855
1.710
1.840
947,211
+0.05(+2.79%)
Apr 18, 2023
1.820
1.880
1.780
1.790
320,095
-0.03(-1.65%)
Apr 17, 2023
1.810
1.840
1.780
1.820
406,649
-0.01(-0.55%)
Apr 14, 2023
1.910
1.940
1.820
1.830
520,060
-0.08(-4.19%)
Apr 13, 2023
1.990
2.050
1.880
1.910
878,653
-0.07(-3.54%)
Apr 12, 2023
2.010
2.010
1.940
1.980
1,063,617
+0.03(+1.54%)
Apr 11, 2023
1.840
2.010
1.840
1.950
1,082,212
+0.15(+8.33%)
Apr 10, 2023
1.700
1.810
1.680
1.800
764,481
+0.10(+5.88%)
Apr 06, 2023
1.650
1.730
1.620
1.700
611,138
+0.05(+3.03%)
Apr 05, 2023
1.720
1.720
1.650
1.650
751,880
-0.08(-4.62%)
Apr 04, 2023
1.850
1.850
1.710
1.730
990,343
-0.10(-5.46%)
Apr 03, 2023
1.850
1.870
1.810
1.830
908,369
-0.04(-2.14%)
Mar 31, 2023
1.800
1.870
1.785
1.870
839,643
+0.05(+2.75%)
Mar 30, 2023
1.800
1.835
1.780
1.820
475,280
+0.02(+1.11%)
Mar 29, 2023
1.800
1.830
1.740
1.800
789,304
-0.01(-0.55%)
Mar 28, 2023
1.780
1.830
1.745
1.810
879,709
-0.01(-0.55%)
Mar 27, 2023
1.880
1.890
1.770
1.820
1,881,603
-0.01(-0.55%)
Mar 24, 2023
1.850
1.850
1.795
1.830
589,742
-0.03(-1.61%)
Mar 23, 2023
2.010
2.020
1.830
1.860
1,622,432
-0.12(-6.06%)
Mar 22, 2023
2.030
2.070
1.945
1.980
1,031,207
-0.04(-1.98%)
Mar 21, 2023
2.010
2.100
2.010
2.020
705,583
+0.03(+1.51%)
Mar 20, 2023
2.010
2.045
1.980
1.990
761,291
-0.01(-0.50%)
Mar 17, 2023
2.040
2.070
1.943
2.000
2,741,648
-0.08(-3.85%)
Mar 16, 2023
2.080
2.120
2.020
2.080
885,689
-0.01(-0.48%)
Mar 15, 2023
2.060
2.120
2.035
2.090
940,998
-0.07(-3.24%)
Mar 14, 2023
2.170
2.233
2.150
2.160
1,390,927
+0.03(+1.41%)
Mar 13, 2023
2.400
2.430
2.120
2.130
1,747,766
-0.32(-13.06%)
Mar 10, 2023
2.540
2.570
2.430
2.450
835,836
-0.12(-4.67%)
Mar 09, 2023
2.590
2.630
2.550
2.570
619,197
-0.02(-0.77%)
Mar 08, 2023
2.600
2.650
2.550
2.590
780,375
-0.02(-0.77%)
Mar 07, 2023
2.720
2.755
2.600
2.610
595,356
-0.11(-4.04%)
Mar 06, 2023
2.910
2.940
2.680
2.720
1,913,064
-0.26(-8.72%)
Mar 03, 2023
2.960
3.005
2.925
2.980
732,937
+0.03(+1.02%)
Mar 02, 2023
2.780
2.950
2.780
2.950
663,803
+0.13(+4.61%)
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.