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
Companhia Brasileira DE Distribuicao ADR
(NY:
CBD
)
0.4450
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 18, 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 29, 2022
4.351
4.370
4.085
4.115
1,246,525
-0.10(-2.34%)
Apr 28, 2022
4.203
4.238
4.070
4.213
735,809
-0.03(-0.70%)
Apr 27, 2022
4.223
4.282
4.179
4.243
692,233
+0.03(+0.70%)
Apr 26, 2022
4.370
4.380
4.213
4.213
639,131
-0.25(-5.52%)
Apr 25, 2022
4.449
4.513
4.331
4.459
612,798
-0.07(-1.52%)
Apr 22, 2022
4.735
4.735
4.503
4.528
813,716
-0.27(-5.54%)
Apr 21, 2022
4.991
4.991
4.764
4.794
488,888
-0.17(-3.37%)
Apr 20, 2022
5.030
5.079
4.932
4.961
463,927
+0.00(+0.00%)
Apr 19, 2022
4.922
5.000
4.902
4.961
459,680
-0.01(-0.20%)
Apr 18, 2022
4.922
5.055
4.902
4.971
438,565
+0.01(+0.20%)
Apr 14, 2022
5.020
5.050
4.932
4.961
654,120
-0.06(-1.18%)
Apr 13, 2022
5.079
5.109
4.996
5.020
541,090
-0.11(-2.11%)
Apr 12, 2022
5.276
5.325
5.109
5.128
888,637
-0.07(-1.33%)
Apr 11, 2022
5.286
5.360
5.187
5.197
737,440
-0.05(-0.94%)
Apr 08, 2022
5.178
5.301
5.099
5.247
442,357
-0.01(-0.19%)
Apr 07, 2022
5.335
5.345
5.183
5.256
392,781
-0.06(-1.11%)
Apr 06, 2022
5.296
5.379
5.217
5.315
669,108
-0.09(-1.64%)
Apr 05, 2022
5.404
5.498
5.335
5.404
796,865
+0.02(+0.37%)
Apr 04, 2022
5.315
5.439
5.237
5.384
926,107
+0.10(+1.86%)
Apr 01, 2022
5.060
5.296
4.922
5.286
1,885,448
+0.32(+6.55%)
Mar 31, 2022
5.000
5.040
4.941
4.961
545,500
+0.01(+0.20%)
Mar 30, 2022
5.119
5.133
4.941
4.951
531,494
-0.20(-3.82%)
Mar 29, 2022
5.128
5.256
5.079
5.148
582,417
+0.11(+2.15%)
Mar 28, 2022
5.040
5.060
4.976
5.040
603,793
-0.06(-1.16%)
Mar 25, 2022
5.069
5.138
4.991
5.099
1,229,722
+0.16(+3.19%)
Mar 24, 2022
4.872
4.951
4.784
4.941
1,053,237
+0.18(+3.72%)
Mar 23, 2022
4.735
4.833
4.685
4.764
479,634
-0.01(-0.21%)
Mar 22, 2022
4.715
4.818
4.695
4.774
1,114,251
+0.20(+4.30%)
Mar 21, 2022
4.558
4.636
4.489
4.577
618,078
+0.13(+2.88%)
Mar 18, 2022
4.390
4.523
4.380
4.449
811,061
+0.02(+0.44%)
Mar 17, 2022
4.351
4.469
4.292
4.430
812,923
+0.07(+1.58%)
Mar 16, 2022
4.321
4.420
4.267
4.361
525,869
+0.07(+1.61%)
Mar 15, 2022
4.243
4.400
4.193
4.292
605,835
+0.02(+0.46%)
Mar 14, 2022
4.302
4.370
4.233
4.272
470,972
+0.02(+0.46%)
Mar 11, 2022
4.420
4.420
4.233
4.252
444,420
-0.15(-3.36%)
Mar 10, 2022
4.311
4.454
4.252
4.400
495,825
-0.10(-2.19%)
Mar 09, 2022
4.479
4.582
4.469
4.498
666,471
+0.13(+2.93%)
Mar 08, 2022
4.282
4.459
4.252
4.370
878,090
+0.01(+0.23%)
Mar 07, 2022
4.498
4.498
4.351
4.361
890,472
-0.27(-5.74%)
Mar 04, 2022
4.577
4.641
4.567
4.626
578,185
-0.05(-1.05%)
Mar 03, 2022
4.695
4.735
4.621
4.676
1,131,102
+0.13(+2.81%)
Mar 02, 2022
4.489
4.582
4.370
4.548
1,834,652
+0.13(+2.90%)
Mar 01, 2022
4.489
4.636
4.381
4.420
827,656
-0.06(-1.32%)
Feb 28, 2022
4.430
4.503
4.370
4.479
623,251
+0.05(+1.11%)
Feb 25, 2022
4.459
4.469
4.390
4.430
1,050,779
+0.06(+1.35%)
Feb 24, 2022
4.233
4.370
4.141
4.370
1,589,148
+0.02(+0.45%)
Feb 23, 2022
4.380
4.439
4.326
4.351
1,256,492
+0.10(+2.31%)
Feb 22, 2022
4.193
4.282
4.169
4.252
1,765,739
+0.20(+4.85%)
Feb 18, 2022
4.056
0
-0.03(-0.72%)
Feb 17, 2022
4.154
4.164
4.046
4.085
752,648
-0.15(-3.49%)
Feb 16, 2022
4.282
4.306
4.179
4.233
1,008,304
+0.08(+1.90%)
Feb 15, 2022
4.115
4.174
4.095
4.154
1,267,390
+0.07(+1.69%)
Feb 14, 2022
4.134
4.159
4.056
4.085
864,398
+0.03(+0.73%)
Feb 11, 2022
4.174
4.252
4.026
4.056
1,291,917
-0.08(-1.90%)
Feb 10, 2022
4.085
4.233
4.085
4.134
900,329
+0.02(+0.48%)
Feb 09, 2022
4.065
4.203
4.060
4.115
1,174,515
+0.03(+0.72%)
Feb 08, 2022
4.026
4.124
3.992
4.085
1,177,532
+0.04(+0.97%)
Feb 07, 2022
4.026
4.085
3.987
4.046
1,195,334
+0.04(+0.98%)
Feb 04, 2022
4.046
4.046
3.898
4.006
1,314,857
-0.21(-4.91%)
Feb 03, 2022
4.183
4.243
4.213
732,774
-0.02(-0.47%)
Feb 02, 2022
4.272
4.272
4.188
4.233
1,302,017
-0.07(-1.60%)
Feb 01, 2022
4.233
4.302
4.188
4.302
924,069
+0.12(+2.82%)
Jan 31, 2022
4.154
4.243
4.183
1,250,123
+0.22(+5.46%)
Jan 28, 2022
3.996
4.031
3.913
3.967
767,091
+0.01(+0.25%)
Jan 27, 2022
3.957
4.046
3.908
3.957
719,835
+0.07(+1.77%)
Jan 26, 2022
3.918
4.006
3.839
3.888
963,303
+0.02(+0.51%)
Jan 25, 2022
3.741
3.908
3.731
3.868
1,037,831
+0.09(+2.34%)
Jan 24, 2022
3.524
3.780
3.494
3.780
1,742,716
+0.23(+6.37%)
Jan 21, 2022
3.563
3.652
3.529
3.553
1,263,311
-0.09(-2.43%)
Jan 20, 2022
3.672
3.741
3.627
3.642
1,439,871
+0.02(+0.54%)
Jan 19, 2022
3.573
3.691
3.573
3.622
1,304,133
+0.12(+3.37%)
Jan 18, 2022
3.475
3.588
3.455
3.504
1,671,340
-0.08(-2.20%)
Jan 14, 2022
3.583
0
+0.06(+1.68%)
Jan 13, 2022
3.465
3.583
3.455
3.524
2,187,399
-0.11(-2.98%)
Jan 12, 2022
3.514
3.632
3.480
3.632
760,499
+0.15(+4.24%)
Jan 11, 2022
3.366
3.494
3.328
3.485
1,023,263
+0.10(+2.91%)
Jan 10, 2022
3.357
3.416
3.317
3.386
997,440
+0.04(+1.18%)
Jan 07, 2022
3.396
3.433
3.337
3.347
978,238
-0.05(-1.45%)
Jan 06, 2022
3.475
3.494
3.376
3.396
1,400,573
-0.12(-3.36%)
Jan 05, 2022
3.652
3.711
3.504
3.514
1,097,057
-0.16(-4.29%)
Jan 04, 2022
3.632
3.721
3.632
3.672
963,340
+0.02(+0.54%)
Jan 03, 2022
3.741
3.750
3.613
3.652
1,500,985
-0.28(-7.02%)
Dec 31, 2021
3.878
4.041
3.839
3.928
644,186
+0.07(+1.79%)
Dec 30, 2021
3.800
3.928
3.783
3.859
875,566
+0.06(+1.55%)
Dec 29, 2021
3.898
3.918
3.800
3.800
403,188
-0.15(-3.74%)
Dec 28, 2021
3.859
3.977
3.829
3.947
475,400
+0.06(+1.52%)
Dec 27, 2021
3.868
3.888
3.829
3.888
377,393
+0.02(+0.51%)
Dec 23, 2021
3.829
3.918
3.785
3.868
555,431
+0.01(+0.26%)
Dec 22, 2021
3.849
3.903
3.795
3.859
787,523
-0.03(-0.76%)
Dec 21, 2021
3.898
3.918
3.873
3.888
503,660
-0.01(-0.25%)
Dec 20, 2021
3.937
3.987
3.888
3.898
588,892
-0.11(-2.70%)
Dec 17, 2021
3.888
4.046
3.878
4.006
804,981
-0.02(-0.49%)
Dec 16, 2021
4.036
4.105
4.001
4.026
668,633
-0.02(-0.49%)
Dec 15, 2021
3.987
4.065
3.967
4.046
512,161
+0.02(+0.49%)
Dec 14, 2021
3.996
4.046
3.967
4.026
623,840
+0.03(+0.74%)
Dec 13, 2021
4.026
4.060
3.967
3.996
284,518
-0.08(-1.93%)
Dec 10, 2021
4.203
4.203
4.046
4.075
545,732
+0.06(+1.47%)
Dec 09, 2021
4.065
4.065
4.001
4.016
481,011
-0.08(-1.92%)
Dec 08, 2021
3.928
4.105
3.918
4.095
925,330
+0.13(+3.23%)
Dec 07, 2021
3.908
4.006
3.888
3.967
596,054
+0.08(+2.03%)
Dec 06, 2021
3.868
3.928
3.829
3.888
650,558
-0.04(-1.00%)
Dec 03, 2021
4.056
4.085
3.878
3.928
766,798
+0.02(+0.50%)
Dec 02, 2021
3.918
3.987
3.844
3.908
632,343
+0.13(+3.39%)
Dec 01, 2021
3.987
4.056
3.780
3.780
900,847
-0.21(-5.19%)
Nov 30, 2021
4.046
4.056
3.854
3.987
1,048,039
-0.09(-2.17%)
Nov 29, 2021
4.056
4.105
3.987
4.075
499,427
+0.04(+0.98%)
Nov 26, 2021
4.115
4.115
4.006
4.036
353,736
-0.05(-1.20%)
Nov 24, 2021
4.056
4.193
4.036
4.085
364,793
+0.04(+0.97%)
Nov 23, 2021
4.026
4.075
3.893
4.046
617,692
+0.00(+0.00%)
Nov 22, 2021
4.124
4.154
4.016
4.046
649,696
+0.00(+0.00%)
Nov 19, 2021
4.124
4.194
4.016
4.046
626,808
+0.04(+0.98%)
Nov 18, 2021
3.967
4.026
3.987
4.006
964,781
-0.07(-1.69%)
Nov 17, 2021
4.223
4.233
4.051
4.075
1,089,253
-0.24(-5.48%)
Nov 16, 2021
4.420
4.420
4.292
4.311
1,220,347
-0.06(-1.35%)
Nov 15, 2021
4.341
4.439
4.302
4.370
436,609
+0.09(+2.07%)
Nov 12, 2021
4.302
4.336
4.228
4.282
857,548
-0.07(-1.58%)
Nov 11, 2021
4.302
4.410
4.302
4.351
555,779
+0.08(+1.84%)
Nov 10, 2021
4.272
4.272
477,654
+0.04(+0.93%)
Nov 09, 2021
4.105
4.366
4.105
4.233
913,939
+0.12(+2.87%)
Nov 08, 2021
4.134
4.183
4.105
4.115
518,824
-0.04(-0.95%)
Nov 05, 2021
4.115
4.223
4.056
4.154
1,604,100
+0.11(+2.68%)
Nov 04, 2021
4.272
4.282
4.026
4.046
2,297,177
-0.35(-8.05%)
Nov 03, 2021
4.292
4.420
4.218
4.400
1,433,748
+0.05(+1.13%)
Nov 02, 2021
4.508
4.565
4.341
4.351
780,347
-0.14(-3.07%)
Nov 01, 2021
4.498
4.508
4.410
4.489
877,222
+0.00(+0.00%)
Oct 29, 2021
4.489
4.621
4.439
4.489
994,416
-0.03(-0.65%)
Oct 28, 2021
4.439
4.572
4.420
4.518
1,390,167
-0.07(-1.50%)
Oct 27, 2021
4.656
4.710
4.543
4.587
981,052
-0.02(-0.43%)
Oct 26, 2021
4.745
4.607
875,103
-0.19(-3.90%)
Oct 25, 2021
4.577
4.828
4.577
4.794
1,014,487
+0.17(+3.62%)
Oct 22, 2021
4.715
4.715
4.439
4.626
1,788,967
-0.19(-3.89%)
Oct 21, 2021
5.010
5.020
4.725
4.813
1,823,413
-0.31(-6.14%)
Oct 20, 2021
5.138
5.217
5.040
5.128
966,870
+0.05(+0.97%)
Oct 19, 2021
5.119
5.173
4.991
5.079
1,719,060
-0.09(-1.71%)
Oct 18, 2021
5.434
5.434
5.148
5.168
2,962,953
-0.45(-8.06%)
Oct 15, 2021
5.630
5.926
5.591
5.621
5,192,537
+0.67(+13.52%)
Oct 14, 2021
4.892
4.951
4.823
4.951
1,220,649
+0.03(+0.60%)
Oct 13, 2021
4.725
4.991
4.710
4.922
1,385,283
+0.31(+6.84%)
Oct 12, 2021
4.695
4.784
4.587
4.607
909,958
+0.01(+0.21%)
Oct 11, 2021
4.361
4.597
4.361
4.597
1,204,370
+0.18(+4.01%)
Oct 08, 2021
4.341
4.459
4.223
4.420
1,877,466
-0.06(-1.32%)
Oct 07, 2021
4.636
4.636
4.479
4.479
1,176,329
-0.11(-2.36%)
Oct 06, 2021
4.459
4.676
4.459
4.587
1,759,146
+0.02(+0.43%)
Oct 05, 2021
4.439
4.596
4.385
4.567
1,747,637
+0.28(+6.42%)
Oct 04, 2021
4.538
4.544
4.282
4.292
1,992,690
-0.31(-6.64%)
Oct 01, 2021
4.695
4.705
4.567
4.597
646,275
-0.04(-0.85%)
Sep 30, 2021
4.676
4.794
4.626
4.636
944,356
+0.02(+0.43%)
Sep 29, 2021
4.735
4.735
4.567
4.617
661,730
-0.07(-1.47%)
Sep 28, 2021
4.853
4.882
4.657
4.685
974,944
-0.20(-4.03%)
Sep 27, 2021
4.981
4.991
4.838
4.882
1,044,898
-0.14(-2.75%)
Sep 24, 2021
4.892
5.055
4.872
5.020
926,190
+0.09(+1.80%)
Sep 23, 2021
4.882
4.991
4.882
4.932
507,040
+0.07(+1.42%)
Sep 22, 2021
4.941
4.976
4.858
4.863
817,297
-0.04(-0.80%)
Sep 21, 2021
4.804
4.981
4.764
4.902
1,115,604
+0.15(+3.11%)
Sep 20, 2021
4.813
4.853
4.685
4.754
1,214,125
-0.21(-4.17%)
Sep 17, 2021
4.981
4.991
4.882
4.961
830,373
-0.09(-1.75%)
Sep 16, 2021
5.128
5.128
5.040
5.050
736,335
-0.11(-2.10%)
Sep 15, 2021
5.197
5.217
5.109
5.158
760,510
-0.06(-1.13%)
Sep 14, 2021
5.276
5.424
5.207
5.217
818,973
+0.00(+0.00%)
Sep 13, 2021
5.217
5.365
5.207
5.217
766,581
+0.12(+2.32%)
Sep 10, 2021
5.355
5.355
5.099
5.099
1,127,138
-0.20(-3.72%)
Sep 09, 2021
5.050
5.315
4.991
5.296
1,646,801
+0.33(+6.75%)
Sep 08, 2021
5.424
5.424
4.941
4.961
1,580,956
-0.53(-9.68%)
Sep 07, 2021
5.227
5.566
5.227
5.493
1,015,363
+0.33(+6.49%)
Sep 03, 2021
5.187
5.207
5.089
5.158
800,206
-0.03(-0.57%)
Sep 02, 2021
5.266
5.266
5.158
5.187
1,003,292
-0.14(-2.59%)
Sep 01, 2021
5.424
5.453
5.315
5.325
790,878
-0.12(-2.17%)
Aug 31, 2021
5.601
5.621
5.419
5.443
424,515
-0.14(-2.47%)
Aug 30, 2021
5.591
5.655
5.562
5.581
375,082
+0.04(+0.71%)
Aug 27, 2021
5.453
5.586
5.443
5.542
346,685
+0.08(+1.44%)
Aug 26, 2021
5.621
5.630
5.439
5.463
578,058
-0.23(-3.98%)
Aug 25, 2021
5.532
5.690
5.507
5.690
534,605
+0.14(+2.48%)
Aug 24, 2021
5.562
5.660
5.542
5.552
612,444
+0.04(+0.71%)
Aug 23, 2021
5.473
5.571
5.424
5.512
602,742
+0.10(+1.82%)
Aug 20, 2021
5.306
5.424
5.276
5.414
1,198,625
+0.07(+1.29%)
Aug 19, 2021
5.247
5.404
5.237
5.345
677,510
+0.01(+0.18%)
Aug 18, 2021
5.443
5.463
5.296
5.335
738,697
-0.24(-4.24%)
Aug 17, 2021
5.601
5.670
5.502
5.571
533,221
-0.14(-2.41%)
Aug 16, 2021
5.699
5.788
5.635
5.709
539,909
+0.00(+0.00%)
Aug 13, 2021
5.670
5.768
5.611
5.709
563,687
+0.06(+1.05%)
Aug 12, 2021
5.680
5.729
5.630
5.650
277,453
-0.07(-1.20%)
Aug 11, 2021
5.719
5.758
5.660
5.719
464,450
-0.02(-0.34%)
Aug 10, 2021
5.709
5.767
5.670
5.739
491,643
+0.02(+0.34%)
Aug 09, 2021
5.739
5.857
5.675
5.719
615,235
-0.01(-0.17%)
Aug 06, 2021
5.699
5.763
5.586
5.729
452,703
+0.07(+1.22%)
Aug 05, 2021
5.788
5.886
5.645
5.660
879,599
-0.04(-0.69%)
Aug 04, 2021
5.768
5.808
5.601
5.699
1,200,717
-0.18(-3.02%)
Aug 03, 2021
5.788
5.877
5.690
5.877
1,312,909
-0.10(-1.65%)
Aug 02, 2021
6.024
6.108
5.926
5.975
1,011,406
+0.02(+0.33%)
Jul 30, 2021
6.162
6.305
5.901
5.955
1,404,024
-0.18(-2.89%)
Jul 29, 2021
6.349
6.359
6.132
6.132
946,623
-0.44(-6.74%)
Jul 28, 2021
6.585
6.630
6.467
6.575
602,932
+0.04(+0.60%)
Jul 27, 2021
6.497
6.585
6.487
6.536
496,545
-0.06(-0.90%)
Jul 26, 2021
6.507
6.654
6.497
6.595
535,100
+0.18(+2.76%)
Jul 23, 2021
6.644
6.664
6.403
6.418
785,490
-0.23(-3.41%)
Jul 22, 2021
6.812
6.812
6.634
6.644
394,076
-0.24(-3.43%)
Jul 21, 2021
6.743
6.940
6.669
6.881
810,416
+0.14(+2.04%)
Jul 20, 2021
6.684
6.841
6.664
6.743
390,119
-0.03(-0.44%)
Jul 19, 2021
6.723
6.802
6.654
6.772
513,317
-0.16(-2.27%)
Jul 16, 2021
6.969
6.999
6.900
6.930
698,341
+0.09(+1.29%)
Jul 15, 2021
7.048
7.068
6.812
6.841
790,193
-0.27(-3.74%)
Jul 14, 2021
7.136
7.156
7.058
7.107
385,256
+0.11(+1.55%)
Jul 13, 2021
7.038
7.058
6.979
6.999
445,967
-0.08(-1.11%)
Jul 12, 2021
7.087
7.097
6.949
7.077
623,372
+0.01(+0.14%)
Jul 09, 2021
7.058
7.087
6.969
7.068
191,376
+0.10(+1.41%)
Jul 08, 2021
6.949
7.077
6.876
6.969
649,262
-0.12(-1.67%)
Jul 07, 2021
7.146
7.146
6.903
7.087
847,382
-0.05(-0.69%)
Jul 06, 2021
7.383
7.383
7.117
7.136
904,635
-0.51(-6.69%)
Jul 02, 2021
7.629
7.658
7.491
7.648
331,834
+0.15(+1.97%)
Jul 01, 2021
7.727
7.727
7.437
7.501
657,220
-0.17(-2.18%)
Jun 30, 2021
7.589
7.717
7.579
7.668
392,507
-0.04(-0.51%)
Jun 29, 2021
7.727
7.737
7.520
7.707
658,669
-0.03(-0.38%)
Jun 28, 2021
7.766
7.821
7.673
7.737
440,757
-0.03(-0.38%)
Jun 25, 2021
7.963
7.983
7.678
7.766
849,690
-0.23(-2.83%)
Jun 24, 2021
8.022
8.042
7.924
7.993
386,106
+0.11(+1.37%)
Jun 23, 2021
8.121
8.278
7.875
7.885
868,924
-0.30(-3.61%)
Jun 22, 2021
8.032
8.268
7.821
8.180
1,445,103
+0.28(+3.49%)
Jun 21, 2021
7.550
7.973
7.540
7.904
923,291
+0.59(+8.08%)
Jun 18, 2021
7.520
7.570
7.275
7.314
645,660
-0.17(-2.24%)
Jun 17, 2021
7.560
7.668
7.481
7.481
565,971
-0.06(-0.78%)
Jun 16, 2021
7.530
7.658
7.471
7.540
535,156
+0.02(+0.26%)
Jun 15, 2021
7.570
7.589
7.442
7.520
525,842
-0.10(-1.29%)
Jun 14, 2021
7.550
7.707
7.540
7.619
848,999
+0.13(+1.71%)
Jun 11, 2021
7.727
7.757
7.461
7.491
955,613
-0.31(-3.91%)
Jun 10, 2021
7.688
7.885
7.678
7.796
712,118
+0.10(+1.28%)
Jun 09, 2021
7.727
7.806
7.648
7.698
1,024,676
-0.02(-0.26%)
Jun 08, 2021
7.776
7.993
7.648
7.717
1,527,305
-0.15(-1.88%)
Jun 07, 2021
7.904
7.973
7.737
7.865
2,757,094
-0.25(-3.03%)
Jun 04, 2021
7.816
8.131
7.816
8.111
724,453
+0.31(+4.04%)
Jun 03, 2021
7.983
7.994
7.688
7.796
492,363
-0.05(-0.63%)
Jun 02, 2021
7.766
7.890
7.698
7.845
812,763
+0.10(+1.27%)
Jun 01, 2021
7.609
7.747
7.506
7.747
1,619,704
+0.36(+4.93%)
May 28, 2021
7.274
7.412
7.220
7.383
739,306
+0.10(+1.35%)
May 27, 2021
7.058
7.304
7.018
7.284
838,586
+0.31(+4.37%)
May 26, 2021
7.018
7.053
6.871
6.979
803,417
+0.03(+0.42%)
May 25, 2021
6.782
6.999
6.713
6.949
1,236,997
+0.31(+4.59%)
May 24, 2021
6.625
6.694
6.556
6.644
944,959
+0.16(+2.43%)
May 21, 2021
6.585
6.585
6.428
6.487
892,005
-0.09(-1.35%)
May 20, 2021
6.556
6.605
6.408
6.575
1,019,925
+0.07(+1.06%)
May 19, 2021
6.644
6.703
6.457
6.507
1,562,183
-0.20(-2.94%)
May 18, 2021
6.703
6.748
6.654
6.703
1,118,741
-0.05(-0.73%)
May 17, 2021
6.713
6.812
6.644
6.753
1,256,592
-0.05(-0.72%)
May 14, 2021
6.910
6.949
6.758
6.802
1,435,000
-0.05(-0.72%)
May 13, 2021
6.890
6.974
6.792
6.851
818,491
+0.10(+1.46%)
May 12, 2021
6.920
6.959
6.703
6.753
853,523
-0.24(-3.38%)
May 11, 2021
6.940
7.063
6.930
6.989
1,005,375
-0.08(-1.11%)
May 10, 2021
6.910
7.136
6.812
7.068
2,279,395
+0.17(+2.43%)
May 07, 2021
6.782
6.959
6.733
6.900
797,883
+0.21(+3.09%)
May 06, 2021
6.782
6.890
6.664
6.694
1,487,870
-0.10(-1.41%)
May 05, 2021
6.752
6.849
6.687
6.789
1,154,582
+0.25(+3.82%)
May 04, 2021
6.595
6.678
6.502
6.539
1,518,018
-0.27(-3.95%)
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.