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
IDT Corp
(NY:
IDT
)
41.34
+0.57 (+1.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2021
23.92
24.43
23.75
23.98
111,747
-0.09(-0.37%)
Apr 29, 2021
24.20
24.42
23.80
24.07
62,330
+0.00(+0.00%)
Apr 28, 2021
23.62
24.12
23.44
24.07
89,691
+0.58(+2.47%)
Apr 27, 2021
23.95
24.21
23.32
23.49
75,123
-0.34(-1.43%)
Apr 26, 2021
23.06
24.12
23.06
23.83
116,642
+0.96(+4.19%)
Apr 23, 2021
21.97
22.95
21.97
22.87
59,278
+0.75(+3.39%)
Apr 22, 2021
21.96
22.30
21.69
22.12
87,698
+0.25(+1.14%)
Apr 21, 2021
21.73
22.04
21.47
21.87
110,575
+0.45(+2.10%)
Apr 20, 2021
23.12
23.24
21.32
21.42
125,686
-1.82(-7.82%)
Apr 19, 2021
22.30
23.33
21.97
23.24
142,571
+0.63(+2.78%)
Apr 16, 2021
23.13
23.13
22.17
22.61
58,076
-0.23(-1.01%)
Apr 15, 2021
22.88
22.97
22.13
22.84
72,760
+0.25(+1.11%)
Apr 14, 2021
23.18
23.37
22.44
22.59
40,171
-0.38(-1.65%)
Apr 13, 2021
23.22
23.75
22.82
22.97
61,986
-0.14(-0.60%)
Apr 12, 2021
22.46
23.21
22.07
23.11
103,226
+0.65(+2.89%)
Apr 09, 2021
22.51
22.57
22.19
22.46
40,953
-0.04(-0.18%)
Apr 08, 2021
22.10
22.55
21.75
22.50
55,086
+0.45(+2.04%)
Apr 07, 2021
22.27
22.51
21.77
22.05
88,704
-0.26(-1.16%)
Apr 06, 2021
22.49
22.62
22.04
22.31
63,012
-0.36(-1.59%)
Apr 05, 2021
23.30
23.39
22.57
22.67
58,006
-0.17(-0.74%)
Apr 01, 2021
22.77
23.47
22.39
22.84
88,716
+0.21(+0.93%)
Mar 31, 2021
22.63
23.11
22.22
22.63
245,600
+0.46(+2.07%)
Mar 30, 2021
21.97
22.54
21.75
22.17
71,753
+0.15(+0.68%)
Mar 29, 2021
22.47
22.91
21.79
22.02
99,328
-0.75(-3.29%)
Mar 26, 2021
22.95
23.38
22.53
22.77
88,416
+0.27(+1.20%)
Mar 25, 2021
21.24
22.77
20.97
22.50
124,497
+0.83(+3.82%)
Mar 24, 2021
21.95
22.37
21.37
21.67
115,075
+0.09(+0.42%)
Mar 23, 2021
21.92
22.08
21.44
21.58
129,162
-0.49(-2.22%)
Mar 22, 2021
22.39
22.59
21.80
22.07
125,096
-0.25(-1.12%)
Mar 19, 2021
22.03
22.57
21.62
22.32
271,056
+0.38(+1.73%)
Mar 18, 2021
22.64
22.67
21.92
21.94
159,269
-0.59(-2.62%)
Mar 17, 2021
22.52
22.78
22.15
22.53
107,109
-0.18(-0.79%)
Mar 16, 2021
22.44
23.06
22.10
22.71
138,682
+0.62(+2.80%)
Mar 15, 2021
22.21
22.77
21.72
22.09
175,244
+0.04(+0.18%)
Mar 12, 2021
21.05
22.24
20.86
22.05
124,363
+0.68(+3.18%)
Mar 11, 2021
21.38
21.65
20.77
21.37
110,603
+0.27(+1.28%)
Mar 10, 2021
20.27
21.23
20.17
21.10
115,244
+0.47(+2.28%)
Mar 09, 2021
20.17
20.81
20.06
20.63
181,646
+0.40(+1.97%)
Mar 08, 2021
18.64
20.35
18.41
20.23
259,749
+1.32(+6.97%)
Mar 05, 2021
16.98
18.98
16.93
18.92
340,448
+2.95(+18.45%)
Mar 04, 2021
17.77
17.96
15.43
15.97
286,873
-2.21(-12.14%)
Mar 03, 2021
18.25
18.42
17.54
18.18
83,777
-0.05(-0.27%)
Mar 02, 2021
19.14
19.22
18.18
18.23
83,731
-0.66(-3.49%)
Mar 01, 2021
18.41
18.98
17.89
18.89
81,249
+0.96(+5.35%)
Feb 26, 2021
18.29
18.60
17.67
17.93
122,260
-0.41(-2.23%)
Feb 25, 2021
18.80
19.05
18.23
18.34
113,212
-0.60(-3.16%)
Feb 24, 2021
18.31
19.15
18.19
18.93
93,179
+0.58(+3.16%)
Feb 23, 2021
18.78
18.78
17.64
18.36
197,532
-0.70(-3.67%)
Feb 22, 2021
19.57
19.82
18.82
19.05
112,921
-0.65(-3.29%)
Feb 19, 2021
18.78
19.73
18.73
19.70
121,059
+1.01(+5.39%)
Feb 18, 2021
18.81
19.13
18.18
18.70
90,540
-0.42(-2.19%)
Feb 17, 2021
18.95
19.26
18.51
19.11
91,247
+0.07(+0.37%)
Feb 16, 2021
20.27
20.52
18.98
19.04
165,885
-1.06(-5.27%)
Feb 12, 2021
20.13
20.26
19.23
20.10
165,818
+0.47(+2.39%)
Feb 11, 2021
21.08
21.42
19.17
19.63
276,963
-0.88(-4.28%)
Feb 10, 2021
19.72
20.86
18.71
20.51
346,925
+1.17(+6.04%)
Feb 09, 2021
19.19
19.54
17.83
19.34
142,674
+0.32(+1.68%)
Feb 08, 2021
19.27
19.27
18.38
19.02
135,916
+1.43(+8.12%)
Feb 05, 2021
17.79
18.15
17.38
17.60
161,612
+0.18(+1.03%)
Feb 04, 2021
16.75
17.74
16.62
17.42
235,915
+1.28(+7.92%)
Feb 03, 2021
15.45
16.33
15.45
16.14
165,867
+0.88(+5.76%)
Feb 02, 2021
14.83
15.39
14.41
15.26
162,599
+0.54(+3.66%)
Feb 01, 2021
14.16
14.81
13.88
14.72
191,626
+0.71(+5.06%)
Jan 29, 2021
14.22
14.22
13.88
14.01
131,573
-0.08(-0.57%)
Jan 28, 2021
13.98
14.28
13.88
14.09
144,736
-0.09(-0.63%)
Jan 27, 2021
14.18
14.49
13.86
14.18
146,781
-0.15(-1.05%)
Jan 26, 2021
14.56
14.59
14.12
14.33
102,683
-0.06(-0.42%)
Jan 25, 2021
14.63
14.88
14.03
14.39
155,140
-0.24(-1.64%)
Jan 22, 2021
13.58
14.70
13.58
14.63
164,015
+0.92(+6.70%)
Jan 21, 2021
13.66
13.82
13.40
13.71
102,468
-0.01(-0.07%)
Jan 20, 2021
14.08
14.14
13.57
13.72
144,750
-0.32(-2.28%)
Jan 19, 2021
13.93
14.25
13.60
14.04
147,531
+0.22(+1.59%)
Jan 15, 2021
13.59
14.08
13.45
13.82
202,967
-0.06(-0.43%)
Jan 14, 2021
13.06
14.17
12.87
13.88
266,818
+0.82(+6.27%)
Jan 13, 2021
12.78
13.20
12.60
13.06
223,471
+0.28(+2.19%)
Jan 12, 2021
12.61
12.87
12.44
12.78
141,273
+0.21(+1.67%)
Jan 11, 2021
11.91
12.60
11.89
12.57
137,163
+0.21(+1.70%)
Jan 08, 2021
12.77
12.85
11.83
12.36
175,030
-0.61(-4.70%)
Jan 07, 2021
12.87
13.34
12.73
12.97
111,361
+0.14(+1.09%)
Jan 06, 2021
12.32
13.29
12.32
12.83
151,374
+0.36(+2.88%)
Jan 05, 2021
12.59
12.89
12.22
12.47
194,660
-0.14(-1.11%)
Jan 04, 2021
12.34
12.64
11.98
12.61
118,190
+0.27(+2.18%)
Dec 31, 2020
12.34
12.34
12.34
69,792
-0.28(-2.22%)
Dec 30, 2020
12.47
12.74
12.32
12.62
69,792
+0.08(+0.64%)
Dec 29, 2020
12.81
12.81
12.31
12.54
93,669
-0.07(-0.55%)
Dec 28, 2020
12.69
12.88
12.41
12.61
83,223
+0.09(+0.72%)
Dec 24, 2020
12.54
12.61
12.29
12.52
35,847
+0.07(+0.56%)
Dec 23, 2020
12.34
12.61
12.24
12.45
101,927
+0.08(+0.65%)
Dec 22, 2020
12.90
13.12
12.31
12.37
160,769
-0.50(-3.88%)
Dec 21, 2020
12.88
13.35
12.70
12.87
146,262
-0.42(-3.16%)
Dec 18, 2020
13.32
13.88
13.15
13.29
917,207
+0.01(+0.08%)
Dec 17, 2020
12.73
13.42
12.73
13.28
201,418
+0.49(+3.83%)
Dec 16, 2020
13.23
13.38
12.76
12.79
148,928
-0.34(-2.59%)
Dec 15, 2020
13.11
13.20
12.81
13.13
143,954
+0.27(+2.10%)
Dec 14, 2020
12.87
13.42
12.79
12.86
230,476
+0.19(+1.50%)
Dec 11, 2020
12.89
12.98
12.41
12.67
152,600
-0.43(-3.28%)
Dec 10, 2020
12.83
13.41
12.51
13.10
240,168
+0.24(+1.86%)
Dec 09, 2020
13.56
13.72
12.79
12.86
122,569
-0.63(-4.66%)
Dec 08, 2020
13.65
13.86
13.20
13.49
193,391
-0.20(-1.46%)
Dec 07, 2020
13.68
14.47
13.38
13.69
289,255
-0.27(-1.93%)
Dec 04, 2020
12.90
13.98
12.76
13.96
522,087
+1.58(+12.74%)
Dec 03, 2020
12.27
12.59
11.99
12.38
214,165
-0.06(-0.48%)
Dec 02, 2020
12.83
13.22
12.35
12.44
209,440
-0.25(-1.97%)
Dec 01, 2020
12.83
13.85
12.55
12.69
429,202
+0.79(+6.63%)
Nov 30, 2020
13.18
13.60
11.74
11.90
349,568
-1.29(-9.77%)
Nov 27, 2020
12.03
13.30
11.81
13.19
227,599
+1.20(+9.99%)
Nov 25, 2020
11.43
12.19
11.35
11.99
139,783
+0.40(+3.45%)
Nov 24, 2020
12.18
12.48
11.30
11.59
564,846
-0.29(-2.44%)
Nov 23, 2020
10.89
12.17
10.24
11.88
1,579,229
+2.39(+25.13%)
Nov 20, 2020
9.408
9.667
9.328
9.497
90,719
+0.05(+0.53%)
Nov 19, 2020
9.318
9.527
9.188
9.448
76,353
+0.11(+1.18%)
Nov 18, 2020
9.977
9.997
9.338
9.338
122,922
-0.64(-6.41%)
Nov 17, 2020
9.707
9.997
9.582
9.977
61,042
+0.21(+2.15%)
Nov 16, 2020
9.667
9.817
9.517
9.767
51,661
+0.18(+1.87%)
Nov 13, 2020
9.438
9.627
9.288
9.587
64,484
+0.30(+3.23%)
Nov 12, 2020
9.238
9.423
9.138
9.288
82,468
-0.05(-0.53%)
Nov 11, 2020
9.627
9.627
9.198
9.338
110,341
-0.14(-1.48%)
Nov 10, 2020
8.978
9.627
8.978
9.478
106,845
+0.63(+7.11%)
Nov 09, 2020
9.038
9.138
8.560
8.848
133,953
+0.54(+6.49%)
Nov 06, 2020
9.418
9.418
8.239
8.309
182,540
-0.99(-10.63%)
Nov 05, 2020
9.278
9.707
9.078
9.298
104,729
+0.04(+0.43%)
Nov 04, 2020
9.567
9.707
9.188
9.258
124,724
-0.53(-5.41%)
Nov 03, 2020
9.438
9.837
9.318
9.787
130,766
+0.28(+2.94%)
Nov 02, 2020
9.667
9.667
9.278
9.507
53,584
-0.01(-0.10%)
Oct 30, 2020
9.597
9.657
9.338
9.517
89,017
-0.21(-2.16%)
Oct 29, 2020
9.148
9.762
9.148
9.727
83,980
+0.46(+4.96%)
Oct 28, 2020
9.268
9.428
9.128
9.268
95,424
-0.24(-2.52%)
Oct 27, 2020
9.398
9.687
9.388
9.507
89,764
+0.04(+0.42%)
Oct 26, 2020
10.43
10.48
9.388
9.468
190,123
-0.96(-9.20%)
Oct 23, 2020
10.34
10.47
10.10
10.43
89,617
+0.14(+1.36%)
Oct 22, 2020
10.29
10.49
10.07
10.29
76,605
+0.07(+0.68%)
Oct 21, 2020
9.987
10.37
9.987
10.22
61,911
+0.22(+2.20%)
Oct 20, 2020
10.39
10.46
9.937
9.997
97,505
-0.24(-2.34%)
Oct 19, 2020
10.83
10.89
10.16
10.24
150,110
-0.56(-5.18%)
Oct 16, 2020
11.02
11.09
10.62
10.80
179,636
-0.29(-2.61%)
Oct 15, 2020
10.69
11.17
10.58
11.09
117,578
+0.20(+1.83%)
Oct 14, 2020
10.77
10.99
10.77
10.89
97,110
+0.06(+0.55%)
Oct 13, 2020
10.93
11.17
10.69
10.83
116,550
-0.24(-2.17%)
Oct 12, 2020
11.05
11.18
10.82
11.07
107,215
+0.06(+0.54%)
Oct 09, 2020
10.99
11.19
10.51
11.01
181,739
+0.17(+1.57%)
Oct 08, 2020
10.91
11.64
10.68
10.84
263,519
+0.02(+0.18%)
Oct 07, 2020
11.17
11.33
10.79
10.82
284,248
-0.33(-2.96%)
Oct 06, 2020
10.31
11.84
10.31
11.15
848,785
+1.16(+11.60%)
Oct 05, 2020
9.488
10.14
9.198
9.987
878,054
+0.43(+4.49%)
Oct 02, 2020
8.509
10.48
8.139
9.557
11,893,153
+2.69(+39.10%)
Oct 01, 2020
6.721
6.911
6.571
6.871
429,159
+0.30(+4.56%)
Sep 30, 2020
6.671
6.891
6.452
6.571
97,368
+0.03(+0.46%)
Sep 29, 2020
6.491
6.721
6.422
6.541
62,997
+0.05(+0.77%)
Sep 28, 2020
6.322
6.571
6.322
6.491
53,440
+0.19(+3.01%)
Sep 25, 2020
5.972
6.332
5.942
6.302
403,430
+0.28(+4.64%)
Sep 24, 2020
6.062
6.182
5.967
6.022
124,135
-0.01(-0.17%)
Sep 23, 2020
6.571
6.571
5.992
6.032
107,920
-0.51(-7.79%)
Sep 22, 2020
6.691
6.821
6.491
6.541
90,298
-0.15(-2.24%)
Sep 21, 2020
6.861
6.901
6.591
6.691
104,780
-0.26(-3.74%)
Sep 18, 2020
7.300
7.385
6.931
6.951
179,636
-0.30(-4.13%)
Sep 17, 2020
8.189
8.189
7.091
7.250
174,738
-0.53(-6.80%)
Sep 16, 2020
7.161
7.970
7.081
7.780
164,428
+1.18(+17.85%)
Sep 15, 2020
6.272
6.731
6.267
6.601
63,371
+0.43(+6.96%)
Sep 14, 2020
6.342
6.432
6.152
6.172
92,366
-0.12(-1.90%)
Sep 11, 2020
6.192
6.481
6.192
6.292
43,056
+0.09(+1.45%)
Sep 10, 2020
6.372
6.452
6.162
6.202
64,336
-0.19(-2.97%)
Sep 09, 2020
6.412
6.561
6.362
6.392
45,220
+0.05(+0.79%)
Sep 08, 2020
6.372
6.551
6.162
6.342
90,346
-0.03(-0.47%)
Sep 04, 2020
6.631
6.651
6.332
6.372
69,191
-0.20(-3.04%)
Sep 03, 2020
6.661
6.661
6.471
6.571
30,193
-0.06(-0.90%)
Sep 02, 2020
6.571
6.681
6.481
6.631
114,984
+0.10(+1.53%)
Sep 01, 2020
6.511
6.561
6.452
6.531
61,622
+0.02(+0.31%)
Aug 31, 2020
6.651
6.651
6.491
6.511
60,973
-0.19(-2.83%)
Aug 28, 2020
6.801
6.801
6.666
6.701
31,841
-0.05(-0.74%)
Aug 27, 2020
6.741
6.921
6.711
6.751
38,558
-0.02(-0.30%)
Aug 26, 2020
6.826
6.871
6.706
6.771
73,181
-0.02(-0.29%)
Aug 25, 2020
6.701
6.881
6.591
6.791
37,157
+0.11(+1.64%)
Aug 24, 2020
6.791
6.871
6.601
6.681
97,060
+0.05(+0.75%)
Aug 21, 2020
7.021
7.021
6.611
6.631
66,587
-0.43(-6.08%)
Aug 20, 2020
6.881
7.151
6.781
7.061
78,739
+0.06(+0.86%)
Aug 19, 2020
6.706
7.240
6.706
7.001
97,758
+0.21(+3.09%)
Aug 18, 2020
6.951
7.011
6.781
6.791
18,405
-0.11(-1.59%)
Aug 17, 2020
6.981
7.101
6.871
6.901
65,997
-0.12(-1.71%)
Aug 14, 2020
6.931
7.161
6.926
7.021
39,952
+0.00(+0.00%)
Aug 13, 2020
7.191
7.240
6.931
7.021
28,280
-0.22(-3.03%)
Aug 12, 2020
7.171
7.280
7.131
7.240
21,348
+0.21(+2.98%)
Aug 11, 2020
7.141
7.220
6.981
7.031
28,982
+0.00(+0.00%)
Aug 10, 2020
6.791
7.270
6.791
7.031
79,003
+0.29(+4.30%)
Aug 07, 2020
6.621
6.821
6.561
6.741
38,951
+0.12(+1.81%)
Aug 06, 2020
6.452
6.631
6.392
6.621
60,366
+0.18(+2.79%)
Aug 05, 2020
6.452
6.511
6.402
6.442
38,118
+0.07(+1.10%)
Aug 04, 2020
6.531
6.566
6.347
6.372
27,539
-0.18(-2.74%)
Aug 03, 2020
6.531
6.591
6.412
6.551
39,676
+0.05(+0.77%)
Jul 31, 2020
6.432
6.561
6.422
6.501
41,154
+0.00(+0.00%)
Jul 30, 2020
6.362
6.581
6.292
6.501
46,551
+0.02(+0.31%)
Jul 29, 2020
6.561
6.571
6.442
6.481
50,640
-0.04(-0.61%)
Jul 28, 2020
6.501
6.571
6.452
6.521
41,162
-0.01(-0.15%)
Jul 27, 2020
6.432
6.621
6.432
6.531
70,478
+0.07(+1.08%)
Jul 24, 2020
6.392
6.531
6.392
6.461
64,484
-0.03(-0.46%)
Jul 23, 2020
6.521
6.681
6.462
6.491
69,290
-0.07(-1.07%)
Jul 22, 2020
6.511
6.661
6.452
6.561
67,043
+0.01(+0.15%)
Jul 21, 2020
6.591
6.791
6.501
6.551
94,775
+0.02(+0.31%)
Jul 20, 2020
6.541
6.591
6.461
6.531
41,424
-0.01(-0.15%)
Jul 17, 2020
6.412
6.671
6.412
6.541
46,961
+0.10(+1.55%)
Jul 16, 2020
6.342
6.531
6.342
6.442
82,502
-0.02(-0.31%)
Jul 15, 2020
6.561
6.621
6.452
6.461
66,145
+0.08(+1.25%)
Jul 14, 2020
6.282
6.561
6.232
6.382
112,103
+0.10(+1.59%)
Jul 13, 2020
6.471
6.541
6.282
6.282
73,817
-0.08(-1.26%)
Jul 10, 2020
6.212
6.551
6.212
6.362
140,685
+0.14(+2.25%)
Jul 09, 2020
6.471
6.551
6.222
6.222
95,883
-0.31(-4.74%)
Jul 08, 2020
6.242
6.561
6.142
6.531
151,058
+0.27(+4.31%)
Jul 07, 2020
6.302
6.461
6.072
6.262
92,737
-0.10(-1.57%)
Jul 06, 2020
6.501
6.541
6.352
6.362
68,567
-0.04(-0.62%)
Jul 02, 2020
6.611
6.611
6.372
6.402
41,354
-0.05(-0.77%)
Jul 01, 2020
6.561
6.641
6.357
6.452
80,775
-0.07(-1.07%)
Jun 30, 2020
6.342
6.571
6.342
6.521
81,934
+0.10(+1.56%)
Jun 29, 2020
6.242
6.581
6.202
6.422
92,349
+0.29(+4.72%)
Jun 26, 2020
6.392
6.461
6.072
6.132
285,475
-0.31(-4.81%)
Jun 25, 2020
5.932
6.531
5.922
6.442
95,481
+0.39(+6.44%)
Jun 24, 2020
6.182
6.242
6.012
6.052
86,623
-0.17(-2.73%)
Jun 23, 2020
6.152
6.521
6.152
6.222
94,133
+0.18(+2.98%)
Jun 22, 2020
6.012
6.192
5.962
6.042
80,740
+0.03(+0.50%)
Jun 19, 2020
5.812
6.202
5.707
6.012
187,446
+0.27(+4.70%)
Jun 18, 2020
5.732
6.012
5.732
5.742
132,487
-0.07(-1.20%)
Jun 17, 2020
6.182
6.182
5.812
5.812
133,300
-0.36(-5.83%)
Jun 16, 2020
6.272
6.432
5.982
6.172
105,458
+0.16(+2.66%)
Jun 15, 2020
5.802
6.113
5.732
6.012
110,939
+0.05(+0.84%)
Jun 12, 2020
5.952
6.132
5.802
5.962
92,722
+0.28(+4.92%)
Jun 11, 2020
5.892
6.012
5.653
5.683
111,853
-0.38(-6.26%)
Jun 10, 2020
6.292
6.312
5.962
6.062
71,650
-0.34(-5.30%)
Jun 09, 2020
6.531
6.586
6.062
6.402
107,896
-0.28(-4.19%)
Jun 08, 2020
6.941
7.041
6.561
6.681
101,965
-0.26(-3.74%)
Jun 05, 2020
7.171
7.400
6.511
6.941
141,986
+0.15(+2.21%)
Jun 04, 2020
6.741
6.971
6.641
6.791
89,755
+0.02(+0.29%)
Jun 03, 2020
6.551
6.861
6.511
6.771
95,803
+0.31(+4.79%)
Jun 02, 2020
6.432
6.521
6.302
6.461
79,470
+0.02(+0.31%)
Jun 01, 2020
6.322
6.681
6.322
6.442
75,976
+0.11(+1.73%)
May 29, 2020
6.422
6.631
6.302
6.332
88,416
-0.20(-3.06%)
May 28, 2020
6.941
6.991
6.521
6.531
65,622
-0.30(-4.39%)
May 27, 2020
6.891
7.001
6.701
6.831
76,805
+0.08(+1.18%)
May 26, 2020
6.921
6.921
6.551
6.751
93,515
+0.11(+1.65%)
May 22, 2020
6.531
6.641
6.392
6.641
58,777
+0.20(+3.10%)
May 21, 2020
6.452
6.561
6.382
6.442
48,858
+0.02(+0.31%)
May 20, 2020
6.601
6.761
6.362
6.422
62,291
-0.03(-0.46%)
May 19, 2020
6.112
6.691
6.102
6.452
92,182
+0.24(+3.86%)
May 18, 2020
5.892
6.244
5.842
6.212
124,347
+0.59(+10.48%)
May 15, 2020
5.463
5.802
5.383
5.623
70,793
+0.21(+3.87%)
May 14, 2020
5.463
5.478
5.013
5.413
160,068
-0.18(-3.21%)
May 13, 2020
5.822
5.932
5.483
5.593
73,753
-0.22(-3.78%)
May 12, 2020
5.892
5.962
5.683
5.812
57,499
-0.02(-0.34%)
May 11, 2020
5.692
5.907
5.563
5.832
69,462
+0.06(+1.04%)
May 08, 2020
5.593
5.892
5.593
5.772
84,010
+0.32(+5.86%)
May 07, 2020
5.473
5.673
5.353
5.453
112,802
+0.05(+0.92%)
May 06, 2020
5.413
5.523
5.303
5.403
86,684
+0.02(+0.37%)
May 05, 2020
5.323
5.673
5.208
5.383
70,513
+0.17(+3.26%)
May 04, 2020
5.273
5.383
5.143
5.213
69,148
-0.19(-3.51%)
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.