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
Deutsche Lufthansa S ADR
(OP:
DLAKY
)
7.251
-0.054 (-0.74%)
Streaming Delayed Price
Updated: 3:46 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 (%)
Mar 31, 2022
8.220
8.220
8.095
8.100
58,766
-0.20(-2.41%)
Mar 30, 2022
8.350
8.370
8.260
8.300
66,537
-0.23(-2.70%)
Mar 29, 2022
8.500
8.570
8.390
8.530
146,584
+0.36(+4.41%)
Mar 28, 2022
8.090
8.190
8.080
8.170
137,273
+0.20(+2.51%)
Mar 25, 2022
7.900
7.990
7.890
7.970
55,064
+0.04(+0.50%)
Mar 24, 2022
7.800
7.950
7.775
7.930
58,565
+0.15(+1.93%)
Mar 23, 2022
7.800
7.820
7.710
7.780
76,064
-0.19(-2.38%)
Mar 22, 2022
7.920
7.980
7.858
7.970
125,420
+0.08(+1.01%)
Mar 21, 2022
7.850
7.890
7.770
7.890
70,375
-0.10(-1.25%)
Mar 18, 2022
7.820
7.990
7.820
7.990
77,461
+0.12(+1.52%)
Mar 17, 2022
7.840
7.910
7.793
7.870
61,297
-0.13(-1.62%)
Mar 16, 2022
7.820
8.080
7.780
8.000
153,011
+0.30(+3.90%)
Mar 15, 2022
7.670
7.780
7.590
7.700
221,693
+0.17(+2.26%)
Mar 14, 2022
7.450
7.620
7.405
7.530
161,752
+0.24(+3.29%)
Mar 11, 2022
7.580
7.600
7.260
7.290
100,587
-0.22(-2.93%)
Mar 10, 2022
7.300
7.540
7.300
7.510
170,722
+0.20(+2.74%)
Mar 09, 2022
7.310
7.530
7.200
7.310
284,642
+0.62(+9.27%)
Mar 08, 2022
6.370
6.960
6.310
6.690
406,924
+0.64(+10.58%)
Mar 07, 2022
6.360
6.380
6.010
6.050
257,185
-0.33(-5.17%)
Mar 04, 2022
6.453
6.510
6.300
6.380
301,676
-0.51(-7.40%)
Mar 03, 2022
7.000
7.010
6.713
6.890
229,116
-0.48(-6.54%)
Mar 02, 2022
7.230
7.425
7.229
7.372
71,049
+0.36(+5.10%)
Mar 01, 2022
7.360
7.400
6.955
7.014
193,822
-0.58(-7.59%)
Feb 28, 2022
7.630
7.750
7.530
7.590
151,082
-0.52(-6.41%)
Feb 25, 2022
7.960
8.110
7.970
8.110
100,633
+0.36(+4.65%)
Feb 24, 2022
7.390
7.790
7.340
7.750
136,259
-0.33(-4.08%)
Feb 23, 2022
8.430
8.450
8.060
8.080
43,459
-0.24(-2.88%)
Feb 22, 2022
8.360
8.460
8.255
8.320
146,202
-0.18(-2.14%)
Feb 18, 2022
8.502
0
-0.07(-0.79%)
Feb 17, 2022
8.790
8.790
8.560
8.570
141,193
-0.34(-3.87%)
Feb 16, 2022
8.800
8.950
8.720
8.915
68,276
+0.22(+2.59%)
Feb 15, 2022
8.530
8.700
8.530
8.690
84,302
+0.49(+5.98%)
Feb 14, 2022
8.270
8.285
8.100
8.200
270,536
-0.08(-0.97%)
Feb 11, 2022
8.710
8.730
8.270
8.280
173,302
-0.32(-3.72%)
Feb 10, 2022
8.660
8.840
8.550
8.600
944,810
-0.08(-0.92%)
Feb 09, 2022
8.640
8.710
8.640
8.680
145,475
+0.24(+2.84%)
Feb 08, 2022
8.280
8.450
8.250
8.440
145,487
+0.43(+5.37%)
Feb 07, 2022
7.910
8.070
7.890
8.010
73,970
+0.12(+1.52%)
Feb 04, 2022
7.805
7.930
7.756
7.890
54,453
+0.00(+0.06%)
Feb 03, 2022
7.830
7.990
7.885
69,102
+0.00(+0.06%)
Feb 02, 2022
7.850
7.890
7.780
7.880
131,133
+0.16(+2.07%)
Feb 01, 2022
7.650
7.720
7.630
7.720
88,644
-0.03(-0.35%)
Jan 31, 2022
7.500
7.760
7.480
7.747
77,925
+0.05(+0.61%)
Jan 28, 2022
7.650
7.705
7.550
7.700
103,181
-0.06(-0.77%)
Jan 27, 2022
7.870
7.910
7.720
7.760
142,651
-0.04(-0.51%)
Jan 26, 2022
7.970
8.000
7.760
7.800
109,415
+0.21(+2.70%)
Jan 25, 2022
7.510
7.620
7.450
7.595
75,038
+0.00(+0.07%)
Jan 24, 2022
7.460
7.600
7.310
7.590
245,757
-0.13(-1.68%)
Jan 21, 2022
7.770
8.040
7.700
7.720
108,065
-0.22(-2.77%)
Jan 20, 2022
7.990
8.080
7.920
7.940
70,806
+0.20(+2.58%)
Jan 19, 2022
7.860
7.860
7.720
7.740
142,970
-0.28(-3.49%)
Jan 18, 2022
8.090
8.110
8.020
8.020
60,028
-0.22(-2.73%)
Jan 14, 2022
8.245
0
-0.03(-0.36%)
Jan 13, 2022
8.220
8.360
8.220
8.275
119,465
+0.12(+1.53%)
Jan 12, 2022
8.190
8.210
8.060
8.150
77,539
-0.10(-1.21%)
Jan 11, 2022
8.200
8.260
8.170
8.250
94,908
+0.05(+0.61%)
Jan 10, 2022
8.170
8.220
8.100
8.200
101,681
+0.23(+2.89%)
Jan 07, 2022
7.940
8.000
7.900
7.970
108,321
+0.02(+0.25%)
Jan 06, 2022
7.970
8.020
7.850
7.950
101,733
+0.00(+0.00%)
Jan 05, 2022
8.070
8.110
7.950
7.950
131,801
+0.08(+1.02%)
Jan 04, 2022
7.950
8.000
7.870
7.870
148,227
+0.33(+4.38%)
Jan 03, 2022
7.480
7.550
7.460
7.540
135,381
+0.41(+5.77%)
Dec 31, 2021
7.320
7.320
6.820
7.129
51,375
+0.19(+2.72%)
Dec 30, 2021
7.250
7.250
6.920
6.940
98,590
-0.11(-1.63%)
Dec 29, 2021
7.130
7.180
7.030
7.055
135,056
-0.01(-0.08%)
Dec 28, 2021
7.050
7.090
7.020
7.061
42,949
-0.01(-0.13%)
Dec 27, 2021
7.140
7.140
7.000
7.070
100,772
-0.04(-0.55%)
Dec 23, 2021
7.240
7.240
7.030
7.109
121,976
+0.09(+1.27%)
Dec 22, 2021
7.065
7.065
6.970
7.020
98,616
+0.03(+0.43%)
Dec 21, 2021
6.800
7.000
6.800
6.990
115,712
+0.34(+5.11%)
Dec 20, 2021
6.590
6.710
6.480
6.650
85,830
-0.02(-0.30%)
Dec 17, 2021
6.640
6.750
6.590
6.670
101,781
+0.22(+3.41%)
Dec 16, 2021
6.600
6.650
6.430
6.450
104,073
-0.08(-1.23%)
Dec 15, 2021
6.610
6.620
6.440
6.530
191,683
-0.10(-1.58%)
Dec 14, 2021
6.570
6.690
6.538
6.635
74,778
+0.02(+0.32%)
Dec 13, 2021
6.680
6.680
6.580
6.614
113,313
-0.24(-3.45%)
Dec 10, 2021
6.890
6.910
6.780
6.850
75,242
-0.05(-0.72%)
Dec 09, 2021
6.910
6.910
6.830
6.900
76,975
-0.04(-0.58%)
Dec 08, 2021
6.890
7.050
6.780
6.940
163,964
-0.05(-0.72%)
Dec 07, 2021
6.990
6.990
6.890
6.990
123,727
+0.13(+1.84%)
Dec 06, 2021
6.530
6.950
6.530
6.864
242,968
+0.41(+6.27%)
Dec 03, 2021
6.520
6.640
6.430
6.459
217,055
-0.06(-0.94%)
Dec 02, 2021
6.470
6.690
6.399
6.520
206,653
+0.27(+4.32%)
Dec 01, 2021
6.420
6.530
6.250
6.250
275,420
+0.07(+1.13%)
Nov 30, 2021
6.290
6.340
6.190
6.180
1,114,011
-0.16(-2.52%)
Nov 29, 2021
6.330
6.400
6.250
6.340
342,824
+0.03(+0.48%)
Nov 26, 2021
6.315
6.380
6.205
6.310
544,074
-0.61(-8.82%)
Nov 24, 2021
6.700
6.940
6.670
6.920
115,343
+0.01(+0.22%)
Nov 23, 2021
6.950
6.980
6.860
6.905
130,359
+0.08(+1.10%)
Nov 22, 2021
6.890
6.920
6.750
6.830
731,005
+0.06(+0.89%)
Nov 19, 2021
6.850
6.950
6.760
6.770
627,436
-0.30(-4.18%)
Nov 18, 2021
7.130
7.120
7.050
7.065
221,063
-0.28(-3.88%)
Nov 17, 2021
7.370
7.410
7.250
7.350
177,414
-0.06(-0.81%)
Nov 16, 2021
7.540
7.540
7.380
7.410
252,114
-0.21(-2.82%)
Nov 15, 2021
7.660
7.680
7.590
7.625
233,611
+0.04(+0.46%)
Nov 12, 2021
7.640
7.660
7.550
7.590
186,254
-0.10(-1.30%)
Nov 11, 2021
7.690
7.790
7.640
7.690
228,320
-0.38(-4.71%)
Nov 10, 2021
8.200
7.990
8.070
251,984
-0.12(-1.46%)
Nov 09, 2021
8.310
8.310
8.070
8.190
304,154
+0.01(+0.12%)
Nov 08, 2021
8.000
8.180
7.990
8.180
275,089
+0.10(+1.24%)
Nov 05, 2021
7.900
8.080
7.840
8.080
388,767
+0.43(+5.62%)
Nov 04, 2021
7.800
7.870
7.490
7.650
334,841
+0.21(+2.82%)
Nov 03, 2021
7.180
7.450
7.160
7.440
461,698
+0.56(+8.14%)
Nov 02, 2021
6.940
6.960
6.840
6.880
211,062
+0.09(+1.33%)
Nov 01, 2021
6.680
6.850
6.720
6.790
326,257
+0.07(+1.04%)
Oct 29, 2021
6.700
6.740
6.610
6.720
106,329
+0.02(+0.30%)
Oct 28, 2021
6.620
6.730
6.600
6.700
108,935
+0.05(+0.75%)
Oct 27, 2021
6.610
6.660
6.550
6.650
143,649
+0.02(+0.30%)
Oct 26, 2021
6.650
6.630
197,666
+0.13(+2.08%)
Oct 25, 2021
6.490
6.560
6.410
6.495
542,699
+0.07(+1.01%)
Oct 22, 2021
6.415
6.500
6.400
6.430
320,404
-0.16(-2.43%)
Oct 21, 2021
6.530
6.620
6.500
6.590
286,309
+0.06(+0.92%)
Oct 20, 2021
6.370
6.550
6.360
6.530
473,153
-0.30(-4.39%)
Oct 19, 2021
6.950
7.010
6.750
6.830
630,542
-0.20(-2.84%)
Oct 18, 2021
6.950
7.090
6.870
7.030
900,201
-3.25(-31.61%)
Oct 15, 2021
10.11
10.75
10.10
10.28
70,070
-0.67(-6.12%)
Oct 14, 2021
10.00
10.99
10.00
10.95
50,452
+0.54(+5.19%)
Oct 13, 2021
10.57
10.57
10.31
10.41
26,456
-0.01(-0.10%)
Oct 12, 2021
10.05
11.00
10.05
10.42
55,367
+0.04(+0.43%)
Oct 11, 2021
9.910
10.90
9.904
10.38
60,767
+0.12(+1.22%)
Oct 08, 2021
10.01
10.54
9.970
10.25
44,893
+0.05(+0.49%)
Oct 07, 2021
9.970
10.25
9.970
10.20
43,344
+0.13(+1.29%)
Oct 06, 2021
9.830
10.29
9.820
10.07
27,995
-0.08(-0.79%)
Oct 05, 2021
9.510
10.39
9.510
10.15
61,961
-0.25(-2.40%)
Oct 04, 2021
10.55
10.99
10.12
10.40
31,534
+0.05(+0.48%)
Oct 01, 2021
9.690
10.50
9.540
10.35
26,543
+0.67(+6.92%)
Sep 30, 2021
9.800
9.980
9.620
9.680
77,423
-0.56(-5.46%)
Sep 29, 2021
10.50
10.51
10.20
10.24
42,311
-0.59(-5.46%)
Sep 28, 2021
10.72
11.09
10.61
10.83
77,562
-0.04(-0.37%)
Sep 27, 2021
10.50
10.92
10.45
10.87
66,391
+0.34(+3.20%)
Sep 24, 2021
10.16
10.64
10.15
10.53
34,266
+0.24(+2.36%)
Sep 23, 2021
9.870
10.75
9.870
10.29
94,994
+0.00(+0.00%)
Sep 22, 2021
10.27
10.69
10.02
10.29
87,122
+0.25(+2.49%)
Sep 21, 2021
10.27
10.40
10.02
10.04
227,802
-0.26(-2.52%)
Sep 20, 2021
10.28
10.50
10.12
10.30
132,771
+0.61(+6.30%)
Sep 17, 2021
9.820
9.830
9.600
9.690
46,915
+0.23(+2.43%)
Sep 16, 2021
9.296
9.570
9.296
9.460
46,500
+0.06(+0.64%)
Sep 15, 2021
9.468
9.478
9.350
9.400
33,297
-0.11(-1.16%)
Sep 14, 2021
9.600
9.640
9.410
9.510
70,199
-0.13(-1.35%)
Sep 13, 2021
9.490
9.640
9.380
9.640
26,230
+0.11(+1.15%)
Sep 10, 2021
9.550
9.580
9.520
9.530
78,269
-0.08(-0.83%)
Sep 09, 2021
9.560
9.680
9.550
9.610
62,507
-0.21(-2.19%)
Sep 08, 2021
9.930
9.930
9.720
9.825
50,320
+0.08(+0.87%)
Sep 07, 2021
9.625
9.830
9.623
9.740
61,093
-0.18(-1.81%)
Sep 03, 2021
9.950
10.10
9.870
9.920
41,555
-0.07(-0.70%)
Sep 02, 2021
9.984
10.08
9.935
9.990
63,141
-0.08(-0.79%)
Sep 01, 2021
10.14
10.23
10.05
10.07
27,445
-0.02(-0.15%)
Aug 31, 2021
10.04
10.10
9.990
10.09
59,015
-0.17(-1.71%)
Aug 30, 2021
10.24
10.28
10.15
10.26
44,409
-0.06(-0.58%)
Aug 27, 2021
10.26
10.34
10.20
10.32
30,114
+0.10(+0.93%)
Aug 26, 2021
10.34
10.35
10.21
10.22
22,304
-0.22(-2.11%)
Aug 25, 2021
10.46
10.54
10.35
10.45
54,224
+0.02(+0.19%)
Aug 24, 2021
10.32
10.45
10.32
10.43
82,543
+0.29(+2.91%)
Aug 23, 2021
10.05
10.14
10.04
10.13
36,588
+0.17(+1.71%)
Aug 20, 2021
9.960
10.04
9.850
9.960
91,636
-0.29(-2.88%)
Aug 19, 2021
10.43
10.43
10.21
10.26
68,872
-0.17(-1.68%)
Aug 18, 2021
10.38
10.65
10.36
10.43
51,543
+0.09(+0.87%)
Aug 17, 2021
10.35
10.43
10.32
10.34
56,938
-0.23(-2.22%)
Aug 16, 2021
10.53
10.60
10.40
10.57
60,959
-0.37(-3.34%)
Aug 13, 2021
10.90
10.95
10.90
10.94
16,941
-0.04(-0.36%)
Aug 12, 2021
11.02
11.08
10.91
10.98
14,384
-0.07(-0.68%)
Aug 11, 2021
10.99
11.10
10.95
11.05
33,083
+0.17(+1.61%)
Aug 10, 2021
10.89
10.92
10.81
10.88
80,055
-0.03(-0.27%)
Aug 09, 2021
10.99
11.10
10.89
10.91
41,053
-0.19(-1.71%)
Aug 06, 2021
11.10
11.11
11.00
11.10
29,485
-0.08(-0.72%)
Aug 05, 2021
10.84
11.20
10.84
11.18
23,879
+0.14(+1.27%)
Aug 04, 2021
11.00
11.08
10.86
11.04
48,257
-0.18(-1.60%)
Aug 03, 2021
11.20
11.23
11.03
11.22
53,152
-0.08(-0.71%)
Aug 02, 2021
11.36
11.44
11.26
11.30
32,087
-0.06(-0.53%)
Jul 30, 2021
11.38
11.47
11.32
11.36
22,179
-0.33(-2.82%)
Jul 29, 2021
11.75
11.78
11.62
11.69
11,184
-0.02(-0.13%)
Jul 28, 2021
11.71
11.78
11.67
11.71
15,415
+0.04(+0.30%)
Jul 27, 2021
11.78
11.82
11.63
11.67
55,966
+0.04(+0.34%)
Jul 26, 2021
11.64
11.66
11.55
11.63
35,018
+0.12(+1.04%)
Jul 23, 2021
11.52
11.64
11.44
11.51
28,681
+0.04(+0.35%)
Jul 22, 2021
11.50
11.60
11.45
11.47
43,759
-0.26(-2.22%)
Jul 21, 2021
11.57
11.75
11.57
11.73
54,010
+0.29(+2.53%)
Jul 20, 2021
11.39
11.52
11.29
11.44
74,188
+0.29(+2.60%)
Jul 19, 2021
11.14
11.19
10.99
11.15
96,827
-0.42(-3.63%)
Jul 16, 2021
11.64
11.70
11.52
11.57
23,084
+0.26(+2.30%)
Jul 15, 2021
11.37
11.41
11.30
11.31
27,588
-0.14(-1.27%)
Jul 14, 2021
11.45
11.48
11.33
11.46
27,742
-0.14(-1.25%)
Jul 13, 2021
11.68
11.73
11.56
11.60
20,559
-0.19(-1.57%)
Jul 12, 2021
11.83
11.88
11.74
11.79
41,893
-0.17(-1.42%)
Jul 09, 2021
11.99
11.99
11.90
11.96
45,480
+0.13(+1.14%)
Jul 08, 2021
11.69
11.82
11.52
11.82
62,446
+0.27(+2.34%)
Jul 07, 2021
11.69
11.73
11.53
11.55
40,768
-0.41(-3.43%)
Jul 06, 2021
12.01
12.09
11.80
11.96
56,356
+0.28(+2.40%)
Jul 02, 2021
11.73
11.77
11.56
11.68
39,579
+0.02(+0.19%)
Jul 01, 2021
11.53
11.71
11.53
11.66
55,932
+0.37(+3.31%)
Jun 30, 2021
11.22
11.31
11.21
11.29
49,022
+0.03(+0.27%)
Jun 29, 2021
11.01
11.30
11.01
11.26
85,742
-0.12(-1.10%)
Jun 28, 2021
11.48
11.52
11.25
11.38
359,189
-0.43(-3.64%)
Jun 25, 2021
11.94
11.97
11.78
11.81
59,035
+0.00(+0.00%)
Jun 24, 2021
11.98
11.98
11.75
11.81
199,468
-0.06(-0.51%)
Jun 23, 2021
11.91
11.96
11.69
11.87
141,014
-0.41(-3.34%)
Jun 22, 2021
12.24
12.29
12.10
12.28
40,850
-0.15(-1.20%)
Jun 21, 2021
12.32
12.43
12.14
12.43
74,406
-0.02(-0.17%)
Jun 18, 2021
12.31
12.46
12.13
12.45
37,680
-0.08(-0.60%)
Jun 17, 2021
12.55
12.61
12.45
12.53
50,621
-0.19(-1.46%)
Jun 16, 2021
12.71
12.83
12.64
12.71
43,857
-0.00(-0.04%)
Jun 15, 2021
12.65
12.86
12.58
12.71
68,467
-0.29(-2.19%)
Jun 14, 2021
12.97
13.11
12.95
13.00
19,310
-0.02(-0.12%)
Jun 11, 2021
12.83
13.02
12.83
13.02
16,074
+0.03(+0.19%)
Jun 10, 2021
13.06
13.11
12.90
12.99
29,055
-0.28(-2.09%)
Jun 09, 2021
13.50
13.50
13.24
13.27
43,577
+0.32(+2.45%)
Jun 08, 2021
12.99
13.04
12.88
12.95
79,966
-0.33(-2.48%)
Jun 07, 2021
12.81
13.41
12.81
13.28
48,735
+0.13(+1.03%)
Jun 04, 2021
13.05
13.40
13.05
13.14
29,081
-0.12(-0.94%)
Jun 03, 2021
13.21
13.36
13.09
13.27
74,845
-0.38(-2.78%)
Jun 02, 2021
13.55
13.86
13.55
13.65
21,590
+0.26(+1.94%)
Jun 01, 2021
13.17
13.48
13.17
13.39
115,340
+0.33(+2.53%)
May 28, 2021
12.93
13.09
12.90
13.06
40,369
+0.30(+2.35%)
May 27, 2021
12.79
12.81
12.65
12.76
25,566
+0.17(+1.35%)
May 26, 2021
12.60
12.66
12.55
12.59
60,647
-0.16(-1.25%)
May 25, 2021
12.54
12.85
12.54
12.75
62,162
+0.05(+0.39%)
May 24, 2021
12.62
12.75
12.53
12.70
33,097
+0.16(+1.28%)
May 21, 2021
12.67
12.67
12.48
12.54
118,076
-0.24(-1.88%)
May 20, 2021
13.20
13.34
12.70
12.78
96,011
-0.52(-3.91%)
May 19, 2021
13.20
13.45
13.10
13.30
54,916
-0.19(-1.41%)
May 18, 2021
13.03
13.49
12.66
13.49
36,021
+0.48(+3.69%)
May 17, 2021
13.24
13.24
12.89
13.01
33,599
-0.30(-2.26%)
May 14, 2021
13.05
13.38
12.89
13.31
43,444
+0.56(+4.40%)
May 13, 2021
12.78
12.86
12.65
12.75
43,210
-0.23(-1.77%)
May 12, 2021
13.00
13.08
12.85
12.98
48,540
-0.28(-2.11%)
May 11, 2021
13.27
13.35
13.02
13.26
59,266
-0.56(-4.04%)
May 10, 2021
13.93
13.95
13.30
13.82
38,055
+0.07(+0.53%)
May 07, 2021
13.52
13.78
13.22
13.74
38,801
+0.38(+2.80%)
May 06, 2021
13.25
13.42
13.15
13.37
20,652
+0.18(+1.36%)
May 05, 2021
13.37
13.37
13.10
13.19
71,206
-0.13(-0.98%)
May 04, 2021
13.40
13.63
13.21
13.32
55,686
+0.01(+0.07%)
May 03, 2021
13.42
13.42
13.23
13.31
43,456
+0.22(+1.69%)
Apr 30, 2021
13.04
13.16
12.93
13.09
17,900
+0.07(+0.54%)
Apr 29, 2021
13.10
13.10
12.76
13.02
38,933
-0.27(-2.03%)
Apr 28, 2021
13.25
13.39
13.25
13.29
55,348
+0.12(+0.91%)
Apr 27, 2021
13.37
13.37
13.13
13.17
21,873
+0.11(+0.84%)
Apr 26, 2021
12.89
13.10
12.89
13.06
25,835
+0.41(+3.24%)
Apr 23, 2021
12.62
12.67
12.43
12.65
39,300
-0.06(-0.51%)
Apr 22, 2021
12.80
12.80
12.59
12.71
37,607
+0.24(+1.92%)
Apr 21, 2021
12.06
12.55
12.06
12.47
72,022
+0.07(+0.60%)
Apr 20, 2021
12.60
12.66
12.26
12.40
72,766
-0.70(-5.34%)
Apr 19, 2021
13.13
13.20
13.02
13.10
18,289
+0.21(+1.63%)
Apr 16, 2021
12.91
12.95
12.80
12.89
24,300
-0.04(-0.35%)
Apr 15, 2021
13.07
13.07
12.85
12.94
22,936
-0.15(-1.15%)
Apr 14, 2021
13.11
13.20
12.99
13.09
20,788
+0.25(+1.91%)
Apr 13, 2021
13.00
13.02
12.70
12.84
48,493
-0.37(-2.76%)
Apr 12, 2021
13.44
13.44
13.08
13.21
33,971
-0.23(-1.75%)
Apr 09, 2021
13.07
13.48
13.07
13.44
22,200
-0.18(-1.32%)
Apr 08, 2021
13.62
13.62
13.40
13.62
24,056
-0.27(-1.94%)
Apr 07, 2021
13.70
13.96
13.70
13.89
28,264
+0.42(+3.12%)
Apr 06, 2021
13.23
13.50
13.17
13.47
59,169
-0.12(-0.92%)
Apr 05, 2021
13.00
13.71
12.98
13.60
97,122
+0.38(+2.84%)
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.