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
Smith Micro Software
(NQ:
SMSI
)
2.720
+0.035 (+1.30%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 28, 2023
1.140
1.180
1.110
1.160
220,578
+0.02(+1.75%)
Apr 27, 2023
1.140
1.175
1.080
1.140
362,163
+0.03(+2.70%)
Apr 26, 2023
1.120
1.149
1.070
1.110
271,622
+0.00(+0.00%)
Apr 25, 2023
1.140
1.180
1.100
1.110
226,391
-0.03(-2.63%)
Apr 24, 2023
1.180
1.230
1.140
1.140
216,884
-0.06(-5.00%)
Apr 21, 2023
1.200
1.235
1.130
1.200
352,010
+0.00(+0.00%)
Apr 20, 2023
1.240
1.260
1.180
1.200
176,442
-0.06(-4.76%)
Apr 19, 2023
1.250
1.275
1.230
1.260
193,895
-0.01(-0.79%)
Apr 18, 2023
1.290
1.300
1.240
1.270
213,452
-0.01(-0.78%)
Apr 17, 2023
1.230
1.289
1.170
1.280
373,943
+0.07(+5.79%)
Apr 14, 2023
1.250
1.250
1.130
1.210
428,579
+0.00(+0.00%)
Apr 13, 2023
1.120
1.290
1.100
1.210
700,110
+0.08(+7.08%)
Apr 12, 2023
1.130
1.170
1.100
1.130
174,579
-0.02(-1.74%)
Apr 11, 2023
1.100
1.180
1.060
1.150
259,895
+0.05(+4.55%)
Apr 10, 2023
1.070
1.100
1.060
1.100
234,109
+0.01(+0.92%)
Apr 06, 2023
1.090
1.110
1.060
1.090
187,707
-0.01(-0.91%)
Apr 05, 2023
1.200
1.201
1.075
1.100
288,944
-0.10(-8.33%)
Apr 04, 2023
1.250
1.250
1.170
1.200
267,453
-0.01(-0.83%)
Apr 03, 2023
1.180
1.220
1.145
1.210
357,301
+0.05(+4.31%)
Mar 31, 2023
1.060
1.170
1.060
1.160
470,413
+0.08(+7.41%)
Mar 30, 2023
1.080
1.105
1.060
1.080
257,876
+0.01(+0.93%)
Mar 29, 2023
1.020
1.100
1.010
1.070
577,390
+0.07(+7.00%)
Mar 28, 2023
1.000
1.010
0.9800
1.000
436,613
-0.01(-0.99%)
Mar 27, 2023
1.040
1.045
0.9819
1.010
371,002
-0.04(-3.81%)
Mar 24, 2023
1.030
1.050
0.9911
1.050
312,881
+0.02(+1.94%)
Mar 23, 2023
1.100
1.130
1.020
1.030
350,091
-0.05(-4.63%)
Mar 22, 2023
1.160
1.160
1.065
1.080
297,064
-0.08(-6.90%)
Mar 21, 2023
1.090
1.190
1.090
1.160
432,828
+0.09(+8.41%)
Mar 20, 2023
1.050
1.090
0.9526
1.070
639,771
+0.04(+3.88%)
Mar 17, 2023
1.110
1.110
1.010
1.030
385,892
-0.05(-4.63%)
Mar 16, 2023
1.080
1.110
1.050
1.080
328,070
+0.04(+3.85%)
Mar 15, 2023
1.120
1.125
1.040
1.040
699,335
-0.10(-8.77%)
Mar 14, 2023
1.210
1.258
1.140
1.140
552,681
-0.03(-2.56%)
Mar 13, 2023
1.220
1.220
1.145
1.170
418,621
-0.03(-2.50%)
Mar 10, 2023
1.390
1.400
1.190
1.200
1,161,810
-0.14(-10.45%)
Mar 09, 2023
1.360
1.420
1.340
1.340
445,218
-0.01(-0.74%)
Mar 08, 2023
1.400
1.410
1.340
1.350
429,841
-0.05(-3.57%)
Mar 07, 2023
1.450
1.510
1.390
1.400
800,063
-0.02(-1.41%)
Mar 06, 2023
1.440
1.460
1.400
1.420
255,761
-0.02(-1.39%)
Mar 03, 2023
1.420
1.500
1.390
1.440
359,221
+0.06(+4.35%)
Mar 02, 2023
1.370
1.400
1.310
1.380
506,315
+0.02(+1.85%)
Mar 01, 2023
1.400
1.470
1.350
1.355
781,717
-0.04(-3.21%)
Feb 28, 2023
1.560
1.630
1.350
1.400
1,525,548
-0.19(-11.95%)
Feb 27, 2023
2.030
2.080
1.310
1.590
5,544,662
-0.91(-36.40%)
Feb 24, 2023
2.730
2.750
2.420
2.500
696,976
-0.31(-11.03%)
Feb 23, 2023
2.910
2.910
2.750
2.810
115,650
-0.07(-2.43%)
Feb 22, 2023
2.910
2.940
2.830
2.880
108,327
-0.03(-1.03%)
Feb 21, 2023
2.990
3.040
2.880
2.910
164,834
-0.10(-3.32%)
Feb 17, 2023
3.240
3.250
2.900
3.010
477,594
-0.25(-7.67%)
Feb 16, 2023
3.280
3.320
3.230
3.260
115,167
-0.07(-2.10%)
Feb 15, 2023
3.200
3.360
3.200
3.330
117,042
+0.14(+4.39%)
Feb 14, 2023
3.170
3.270
3.140
3.190
85,469
+0.00(+0.00%)
Feb 13, 2023
3.070
3.200
3.040
3.190
99,643
+0.11(+3.57%)
Feb 10, 2023
3.100
3.140
3.040
3.080
81,425
-0.04(-1.28%)
Feb 09, 2023
3.310
3.310
3.090
3.120
160,551
-0.10(-3.11%)
Feb 08, 2023
3.250
3.300
3.165
3.220
133,849
-0.03(-0.92%)
Feb 07, 2023
3.240
3.285
3.135
3.250
226,105
+0.00(+0.00%)
Feb 06, 2023
3.300
3.325
3.215
3.250
161,036
-0.05(-1.52%)
Feb 03, 2023
3.370
3.469
3.270
3.300
169,860
-0.10(-2.94%)
Feb 02, 2023
3.330
3.470
3.310
3.400
152,652
+0.09(+2.72%)
Feb 01, 2023
3.230
3.340
3.150
3.310
208,788
+0.06(+1.85%)
Jan 31, 2023
3.100
3.285
3.100
3.250
213,951
+0.16(+5.18%)
Jan 30, 2023
3.070
3.170
3.020
3.090
113,635
-0.01(-0.32%)
Jan 27, 2023
3.040
3.140
3.040
3.100
128,714
+0.02(+0.65%)
Jan 26, 2023
3.070
3.100
3.022
3.080
149,442
+0.02(+0.65%)
Jan 25, 2023
2.970
3.140
2.875
3.060
176,121
+0.09(+3.03%)
Jan 24, 2023
2.970
3.010
2.950
2.970
93,984
+0.00(+0.00%)
Jan 23, 2023
3.000
3.015
2.930
2.970
187,265
+0.00(+0.00%)
Jan 20, 2023
2.850
2.980
2.800
2.970
142,320
+0.13(+4.58%)
Jan 19, 2023
2.940
3.040
2.795
2.840
261,806
-0.15(-5.02%)
Jan 18, 2023
3.080
3.190
2.950
2.990
285,636
-0.10(-3.24%)
Jan 17, 2023
2.900
3.245
2.870
3.090
601,069
+0.21(+7.29%)
Jan 13, 2023
2.670
2.925
2.630
2.880
327,076
+0.21(+7.87%)
Jan 12, 2023
2.600
2.710
2.540
2.670
352,658
+0.07(+2.69%)
Jan 11, 2023
2.500
2.605
2.480
2.600
222,647
+0.08(+3.17%)
Jan 10, 2023
2.430
2.530
2.407
2.520
223,012
+0.06(+2.44%)
Jan 09, 2023
2.380
2.510
2.349
2.460
199,851
+0.10(+4.24%)
Jan 06, 2023
2.320
2.410
2.320
2.360
97,641
-0.05(-2.07%)
Jan 05, 2023
2.410
2.410
2.280
2.410
151,628
+0.00(+0.00%)
Jan 04, 2023
2.250
2.440
2.240
2.410
303,722
+0.17(+7.59%)
Jan 03, 2023
2.130
2.280
2.130
2.240
446,051
+0.14(+6.67%)
Dec 30, 2022
2.070
2.130
2.050
2.100
335,987
+0.00(+0.00%)
Dec 29, 2022
2.030
2.140
2.030
2.100
210,747
+0.07(+3.45%)
Dec 28, 2022
2.040
2.080
2.030
2.030
135,760
-0.01(-0.49%)
Dec 27, 2022
2.070
2.090
2.040
2.040
185,474
-0.02(-0.97%)
Dec 23, 2022
2.030
2.060
2.030
2.060
144,317
+0.03(+1.48%)
Dec 22, 2022
2.070
2.070
2.020
2.030
182,089
-0.05(-2.40%)
Dec 21, 2022
2.030
2.130
2.030
2.080
246,980
+0.04(+1.96%)
Dec 20, 2022
2.040
2.090
2.000
2.040
219,496
+0.02(+0.99%)
Dec 19, 2022
2.060
2.060
1.940
2.020
256,905
-0.03(-1.46%)
Dec 16, 2022
2.040
2.060
2.010
2.050
151,467
+0.02(+0.99%)
Dec 15, 2022
2.030
2.068
1.950
2.030
259,331
-0.01(-0.49%)
Dec 14, 2022
2.070
2.120
2.020
2.040
169,979
-0.02(-0.97%)
Dec 13, 2022
2.170
2.230
2.060
2.060
173,888
-0.06(-2.83%)
Dec 12, 2022
2.140
2.160
2.115
2.120
128,759
-0.03(-1.40%)
Dec 09, 2022
2.140
2.180
2.080
2.150
88,428
+0.02(+0.94%)
Dec 08, 2022
2.090
2.170
2.060
2.130
91,557
+0.03(+1.43%)
Dec 07, 2022
2.140
2.140
2.080
2.100
122,745
-0.03(-1.41%)
Dec 06, 2022
2.190
2.190
2.110
2.130
105,986
-0.07(-3.18%)
Dec 05, 2022
2.290
2.290
2.180
2.200
67,236
-0.10(-4.35%)
Dec 02, 2022
2.270
2.320
2.210
2.300
119,563
+0.03(+1.32%)
Dec 01, 2022
2.240
2.300
2.235
2.270
137,855
+0.02(+0.89%)
Nov 30, 2022
2.150
2.250
2.130
2.250
138,649
+0.09(+4.17%)
Nov 29, 2022
2.210
2.210
2.100
2.160
336,239
+0.10(+4.85%)
Nov 28, 2022
2.140
2.180
2.060
2.060
146,076
-0.11(-5.07%)
Nov 25, 2022
2.200
2.200
2.160
2.170
50,571
-0.03(-1.36%)
Nov 23, 2022
2.180
2.210
2.160
2.200
97,157
+0.04(+1.85%)
Nov 22, 2022
2.230
2.230
2.140
2.160
141,636
-0.08(-3.57%)
Nov 21, 2022
2.260
2.270
2.230
2.240
178,700
-0.05(-2.18%)
Nov 18, 2022
2.340
2.360
2.255
2.290
129,533
-0.04(-1.72%)
Nov 17, 2022
2.330
2.350
2.250
2.330
187,637
-0.05(-2.31%)
Nov 16, 2022
2.350
2.390
2.320
2.385
159,778
+0.01(+0.63%)
Nov 15, 2022
2.300
2.460
2.300
2.370
359,808
+0.10(+4.41%)
Nov 14, 2022
2.250
2.326
2.225
2.270
151,405
+0.04(+2.02%)
Nov 11, 2022
2.160
2.285
2.160
2.225
211,190
+0.06(+3.01%)
Nov 10, 2022
2.000
2.160
1.890
2.160
888,614
+0.09(+4.35%)
Nov 09, 2022
2.210
2.220
2.050
2.070
352,749
-0.14(-6.33%)
Nov 08, 2022
2.250
2.290
2.200
2.210
145,068
-0.05(-2.21%)
Nov 07, 2022
2.250
2.330
2.240
2.260
129,613
+0.00(+0.00%)
Nov 04, 2022
2.270
2.270
2.185
2.260
85,618
+0.00(+0.00%)
Nov 03, 2022
2.270
2.290
2.210
2.260
47,615
+0.02(+0.89%)
Nov 02, 2022
2.400
2.407
2.170
2.240
280,120
-0.15(-6.28%)
Nov 01, 2022
2.290
2.440
2.280
2.390
155,029
+0.13(+5.75%)
Oct 31, 2022
2.270
2.290
2.230
2.260
80,624
-0.01(-0.44%)
Oct 28, 2022
2.220
2.280
2.195
2.270
129,631
+0.04(+1.79%)
Oct 27, 2022
2.270
2.280
2.210
2.230
107,423
+0.00(+0.00%)
Oct 26, 2022
2.210
2.320
2.210
2.230
87,502
+0.01(+0.45%)
Oct 25, 2022
2.060
2.300
2.050
2.220
225,160
+0.17(+8.29%)
Oct 24, 2022
2.070
2.110
2.000
2.050
457,757
+0.01(+0.49%)
Oct 21, 2022
2.030
2.075
1.965
2.040
394,602
+0.01(+0.49%)
Oct 20, 2022
2.030
2.136
2.000
2.030
298,073
+0.00(+0.00%)
Oct 19, 2022
2.120
2.220
1.985
2.030
1,051,243
-0.09(-4.25%)
Oct 18, 2022
2.180
2.194
2.120
2.120
104,277
+0.02(+0.95%)
Oct 17, 2022
2.110
2.184
2.100
2.100
165,592
-0.01(-0.47%)
Oct 14, 2022
2.230
2.250
2.110
2.110
200,305
-0.10(-4.52%)
Oct 13, 2022
2.220
2.280
2.160
2.210
178,105
-0.06(-2.64%)
Oct 12, 2022
2.230
2.295
2.205
2.270
146,672
+0.04(+1.79%)
Oct 11, 2022
2.290
2.310
2.210
2.230
161,474
-0.05(-2.19%)
Oct 10, 2022
2.330
2.330
2.265
2.280
98,782
-0.05(-2.15%)
Oct 07, 2022
2.370
2.370
2.280
2.330
142,261
-0.05(-2.10%)
Oct 06, 2022
2.340
2.425
2.340
2.380
108,645
+0.03(+1.28%)
Oct 05, 2022
2.380
2.400
2.310
2.350
83,172
-0.06(-2.49%)
Oct 04, 2022
2.340
2.460
2.260
2.410
401,639
+0.15(+6.64%)
Oct 03, 2022
2.260
2.310
2.221
2.260
132,866
+0.00(+0.00%)
Sep 30, 2022
2.300
2.390
2.260
2.260
255,451
-0.04(-1.74%)
Sep 29, 2022
2.360
2.400
2.280
2.300
115,913
-0.08(-3.36%)
Sep 28, 2022
2.350
2.415
2.315
2.380
147,002
+0.04(+1.71%)
Sep 27, 2022
2.400
2.410
2.330
2.340
161,518
-0.04(-1.68%)
Sep 26, 2022
2.460
2.550
2.365
2.380
134,737
-0.09(-3.64%)
Sep 23, 2022
2.500
2.520
2.445
2.470
240,166
-0.05(-1.98%)
Sep 22, 2022
2.650
2.650
2.497
2.520
146,094
-0.14(-5.26%)
Sep 21, 2022
2.640
2.740
2.635
2.660
179,685
-0.03(-1.12%)
Sep 20, 2022
2.670
2.720
2.635
2.690
130,699
+0.00(+0.00%)
Sep 19, 2022
2.710
2.748
2.620
2.690
202,242
-0.02(-0.74%)
Sep 16, 2022
2.710
2.780
2.635
2.710
396,720
-0.03(-1.09%)
Sep 15, 2022
2.630
2.810
2.590
2.740
679,569
+0.16(+6.20%)
Sep 14, 2022
2.550
2.605
2.550
2.580
246,411
+0.03(+1.18%)
Sep 13, 2022
2.570
2.615
2.480
2.550
352,262
-0.02(-0.78%)
Sep 12, 2022
2.560
2.590
2.480
2.570
262,054
+0.00(+0.00%)
Sep 09, 2022
2.440
2.620
2.430
2.570
431,311
+0.16(+6.64%)
Sep 08, 2022
2.340
2.430
2.330
2.410
129,955
+0.03(+1.26%)
Sep 07, 2022
2.320
2.395
2.320
2.380
78,732
+0.05(+2.15%)
Sep 06, 2022
2.350
2.350
2.270
2.330
150,746
-0.02(-0.85%)
Sep 02, 2022
2.380
2.380
2.310
2.350
146,446
+0.00(+0.00%)
Sep 01, 2022
2.350
2.420
2.290
2.350
183,512
-0.08(-3.29%)
Aug 31, 2022
2.320
2.470
2.310
2.430
297,852
+0.12(+5.19%)
Aug 30, 2022
2.330
2.360
2.300
2.310
123,303
+0.01(+0.43%)
Aug 29, 2022
2.350
2.408
2.280
2.300
153,913
-0.05(-2.13%)
Aug 26, 2022
2.500
2.530
2.350
2.350
137,025
-0.12(-4.86%)
Aug 25, 2022
2.410
2.495
2.360
2.470
227,251
+0.08(+3.35%)
Aug 24, 2022
2.280
2.440
2.260
2.390
308,993
+0.10(+4.37%)
Aug 23, 2022
2.220
2.300
2.170
2.290
562,683
+0.15(+7.01%)
Aug 22, 2022
2.230
2.280
2.105
2.140
679,227
-0.12(-5.31%)
Aug 19, 2022
2.360
2.360
2.220
2.260
470,942
-0.05(-2.16%)
Aug 18, 2022
2.370
2.400
2.300
2.310
276,914
-0.05(-2.12%)
Aug 17, 2022
2.350
2.380
2.330
2.360
385,270
+0.01(+0.43%)
Aug 16, 2022
2.350
2.400
2.330
2.350
495,547
+0.01(+0.43%)
Aug 15, 2022
2.410
2.500
2.300
2.340
758,437
+0.00(+0.00%)
Aug 12, 2022
2.380
2.520
2.250
2.340
2,607,014
-0.70(-23.03%)
Aug 11, 2022
3.110
3.150
3.040
3.040
375,296
-0.07(-2.25%)
Aug 10, 2022
2.990
3.115
2.980
3.110
241,649
+0.16(+5.42%)
Aug 09, 2022
3.080
3.100
2.940
2.950
221,661
-0.12(-3.91%)
Aug 08, 2022
2.930
3.090
2.930
3.070
373,272
+0.17(+5.86%)
Aug 05, 2022
2.900
2.950
2.830
2.900
122,716
-0.04(-1.36%)
Aug 04, 2022
2.860
3.050
2.850
2.940
265,641
+0.05(+1.73%)
Aug 03, 2022
2.680
2.945
2.680
2.890
256,643
+0.23(+8.65%)
Aug 02, 2022
2.720
2.730
2.650
2.660
141,738
-0.07(-2.56%)
Aug 01, 2022
2.660
2.800
2.640
2.730
216,077
+0.04(+1.49%)
Jul 29, 2022
2.640
2.695
2.585
2.690
109,345
+0.08(+3.07%)
Jul 28, 2022
2.650
2.690
2.570
2.610
92,543
-0.05(-1.88%)
Jul 27, 2022
2.540
2.686
2.540
2.660
256,065
+0.15(+5.98%)
Jul 26, 2022
2.540
2.540
2.475
2.510
132,472
-0.03(-1.18%)
Jul 25, 2022
2.670
2.670
2.538
2.540
239,619
-0.13(-4.87%)
Jul 22, 2022
2.740
2.740
2.625
2.670
147,511
-0.06(-2.20%)
Jul 21, 2022
2.750
2.750
2.680
2.730
135,372
-0.03(-1.09%)
Jul 20, 2022
2.650
2.820
2.650
2.760
226,453
+0.12(+4.55%)
Jul 19, 2022
2.550
2.660
2.550
2.640
156,478
+0.13(+5.18%)
Jul 18, 2022
2.520
2.650
2.500
2.510
215,040
+0.03(+1.21%)
Jul 15, 2022
2.470
2.510
2.420
2.480
138,845
+0.01(+0.40%)
Jul 14, 2022
2.430
2.500
2.370
2.470
136,179
+0.03(+1.23%)
Jul 13, 2022
2.430
2.460
2.380
2.440
124,616
+0.01(+0.41%)
Jul 12, 2022
2.520
2.618
2.420
2.430
132,229
-0.09(-3.57%)
Jul 11, 2022
2.650
2.690
2.510
2.520
175,910
-0.15(-5.62%)
Jul 08, 2022
2.570
2.670
2.560
2.670
124,015
+0.09(+3.49%)
Jul 07, 2022
2.510
2.610
2.510
2.580
164,107
+0.08(+3.20%)
Jul 06, 2022
2.460
2.550
2.400
2.500
485,232
+0.07(+2.88%)
Jul 05, 2022
2.390
2.450
2.335
2.430
447,258
+0.04(+1.67%)
Jul 01, 2022
2.470
2.500
2.380
2.390
217,655
-0.08(-3.24%)
Jun 30, 2022
2.400
2.490
2.380
2.470
196,982
+0.06(+2.49%)
Jun 29, 2022
2.450
2.490
2.370
2.410
352,084
-0.05(-2.03%)
Jun 28, 2022
2.550
2.570
2.460
2.460
312,097
-0.08(-3.15%)
Jun 27, 2022
2.700
2.735
2.520
2.540
320,017
-0.14(-5.22%)
Jun 24, 2022
2.600
2.750
2.565
2.680
5,966,107
+0.10(+3.88%)
Jun 23, 2022
2.400
2.580
2.380
2.580
374,540
+0.20(+8.40%)
Jun 22, 2022
2.300
2.465
2.300
2.380
506,516
+0.04(+1.71%)
Jun 21, 2022
2.420
2.430
2.330
2.340
467,997
-0.04(-1.68%)
Jun 17, 2022
2.420
2.500
2.350
2.380
582,479
-0.04(-1.65%)
Jun 16, 2022
2.490
2.559
2.405
2.420
439,996
-0.11(-4.35%)
Jun 15, 2022
2.500
2.580
2.455
2.530
407,905
+0.06(+2.43%)
Jun 14, 2022
2.570
2.675
2.435
2.470
310,501
-0.09(-3.52%)
Jun 13, 2022
2.670
2.680
2.510
2.560
488,413
-0.18(-6.57%)
Jun 10, 2022
2.820
2.840
2.680
2.740
232,682
-0.13(-4.53%)
Jun 09, 2022
2.830
2.970
2.770
2.870
349,351
+0.04(+1.41%)
Jun 08, 2022
2.890
2.935
2.790
2.830
307,377
-0.06(-2.08%)
Jun 07, 2022
2.630
2.920
2.610
2.890
588,494
+0.24(+9.06%)
Jun 06, 2022
2.660
2.710
2.610
2.650
284,818
+0.00(+0.00%)
Jun 03, 2022
2.660
2.685
2.605
2.650
162,447
-0.03(-1.12%)
Jun 02, 2022
2.560
2.690
2.560
2.680
216,891
+0.11(+4.28%)
Jun 01, 2022
2.630
2.690
2.560
2.570
229,303
-0.06(-2.28%)
May 31, 2022
2.670
2.750
2.580
2.630
228,756
-0.02(-0.75%)
May 27, 2022
2.570
2.670
2.570
2.650
321,458
+0.10(+3.92%)
May 26, 2022
2.500
2.570
2.475
2.550
237,592
+0.04(+1.59%)
May 25, 2022
2.450
2.535
2.450
2.510
152,079
+0.03(+1.21%)
May 24, 2022
2.510
2.530
2.400
2.480
405,950
-0.05(-1.98%)
May 23, 2022
2.590
2.590
2.470
2.530
208,645
+0.00(+0.00%)
May 20, 2022
2.590
2.620
2.460
2.530
269,955
-0.02(-0.78%)
May 19, 2022
2.500
2.610
2.500
2.550
418,978
+0.02(+0.79%)
May 18, 2022
2.660
2.695
2.500
2.530
389,033
-0.03(-1.17%)
May 17, 2022
2.530
2.575
2.470
2.560
358,762
+0.07(+2.81%)
May 16, 2022
2.600
2.600
2.460
2.490
534,495
-0.09(-3.49%)
May 13, 2022
2.630
2.690
2.560
2.580
557,892
+0.02(+0.78%)
May 12, 2022
2.490
2.630
2.450
2.560
437,805
+0.04(+1.59%)
May 11, 2022
2.650
2.740
2.490
2.520
589,042
-0.12(-4.55%)
May 10, 2022
2.630
2.720
2.600
2.640
568,589
+0.03(+1.15%)
May 09, 2022
2.730
2.750
2.560
2.610
737,729
-0.15(-5.43%)
May 06, 2022
2.840
2.880
2.710
2.760
424,941
-0.07(-2.47%)
May 05, 2022
3.050
3.060
2.810
2.830
865,919
-0.36(-11.29%)
May 04, 2022
3.060
3.210
2.975
3.190
577,346
+0.12(+3.91%)
May 03, 2022
3.140
3.150
3.050
3.070
615,892
-0.10(-3.15%)
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.