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
Ericsson ADR
(NQ:
ERIC
)
5.740
+0.050 (+0.88%)
Official Closing Price
Updated: 4:00 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 (%)
May 17, 2024
5.700
5.740
5.640
5.740
12,253,314
+0.05(+0.88%)
May 16, 2024
5.640
5.710
5.610
5.690
14,477,968
+0.01(+0.18%)
May 15, 2024
5.610
5.690
5.550
5.680
18,200,772
+0.02(+0.35%)
May 14, 2024
5.630
5.740
5.615
5.660
32,637,940
+0.30(+5.60%)
May 13, 2024
5.310
5.395
5.300
5.360
11,220,050
+0.02(+0.37%)
May 10, 2024
5.360
5.370
5.301
5.340
8,358,907
+0.05(+0.95%)
May 09, 2024
5.300
5.330
5.280
5.290
6,077,034
+0.03(+0.57%)
May 08, 2024
5.250
5.300
5.220
5.260
6,231,771
-0.04(-0.75%)
May 07, 2024
5.350
5.370
5.280
5.300
12,007,860
+0.04(+0.76%)
May 06, 2024
5.260
5.280
5.234
5.260
10,722,467
+0.05(+0.96%)
May 03, 2024
5.230
5.270
5.200
5.210
13,622,118
+0.06(+1.17%)
May 02, 2024
5.100
5.158
5.070
5.150
17,016,970
+0.07(+1.38%)
May 01, 2024
5.000
5.170
5.000
5.080
20,873,756
+0.06(+1.20%)
Apr 30, 2024
5.080
5.120
5.020
5.020
11,221,570
-0.13(-2.52%)
Apr 29, 2024
5.120
5.160
5.090
5.150
14,839,912
-0.03(-0.58%)
Apr 26, 2024
5.230
5.240
5.170
5.180
8,648,130
-0.06(-1.15%)
Apr 25, 2024
5.200
5.270
5.180
5.240
15,022,749
-0.04(-0.76%)
Apr 24, 2024
5.260
5.299
5.200
5.280
22,498,064
-0.08(-1.49%)
Apr 23, 2024
5.250
5.375
5.220
5.360
16,530,520
+0.10(+1.90%)
Apr 22, 2024
5.200
5.280
5.150
5.260
23,328,534
+0.16(+3.14%)
Apr 19, 2024
5.030
5.140
5.025
5.100
19,674,096
+0.04(+0.79%)
Apr 18, 2024
5.000
5.110
4.960
5.060
29,648,500
+0.13(+2.64%)
Apr 17, 2024
4.910
4.980
4.850
4.930
29,383,328
+0.05(+1.02%)
Apr 16, 2024
5.110
5.120
4.820
4.880
59,007,860
+0.09(+1.88%)
Apr 15, 2024
4.970
4.990
4.770
4.790
29,510,814
-0.10(-2.04%)
Apr 12, 2024
4.950
4.970
4.870
4.890
19,612,964
-0.14(-2.78%)
Apr 11, 2024
5.060
5.090
5.020
5.030
19,465,620
-0.06(-1.18%)
Apr 10, 2024
5.150
5.150
5.050
5.090
21,210,168
-0.13(-2.49%)
Apr 09, 2024
5.200
5.280
5.190
5.220
15,573,791
+0.07(+1.36%)
Apr 08, 2024
5.210
5.210
5.150
5.150
16,177,355
+0.07(+1.38%)
Apr 05, 2024
5.160
5.175
5.070
5.080
18,046,692
-0.10(-1.93%)
Apr 04, 2024
5.360
5.380
5.180
5.180
19,347,828
-0.15(-2.86%)
Apr 03, 2024
5.284
5.401
5.264
5.332
13,487,617
+0.11(+2.06%)
Apr 02, 2024
5.245
5.293
5.215
5.225
15,763,787
-0.15(-2.73%)
Apr 01, 2024
5.411
5.469
5.235
5.372
10,550,721
-0.01(-0.18%)
Mar 28, 2024
5.323
5.372
5.318
5.381
10,661,716
+0.00(+0.00%)
Mar 27, 2024
5.264
5.391
5.264
5.381
10,688,065
+0.08(+1.47%)
Mar 26, 2024
5.284
5.323
5.274
5.303
10,430,764
+0.05(+0.93%)
Mar 25, 2024
5.254
5.303
5.210
5.254
12,120,253
-0.05(-0.92%)
Mar 22, 2024
5.352
5.381
5.284
5.303
11,793,057
-0.06(-1.09%)
Mar 21, 2024
5.391
5.440
5.362
5.362
16,928,586
-0.07(-1.26%)
Mar 20, 2024
5.303
5.430
5.303
5.430
16,516,557
+0.11(+2.02%)
Mar 19, 2024
5.235
5.332
5.215
5.323
20,132,418
+0.12(+2.25%)
Mar 18, 2024
5.401
5.411
5.196
5.206
31,817,302
-0.40(-7.14%)
Mar 15, 2024
5.616
5.651
5.596
5.606
12,562,662
+0.06(+1.06%)
Mar 14, 2024
5.557
5.562
5.508
5.547
16,388,441
-0.01(-0.18%)
Mar 13, 2024
5.586
5.616
5.538
5.557
12,991,548
+0.00(+0.00%)
Mar 12, 2024
5.547
5.577
5.499
5.557
14,892,025
+0.12(+2.15%)
Mar 11, 2024
5.430
5.469
5.430
5.440
9,776,889
+0.01(+0.18%)
Mar 08, 2024
5.450
5.489
5.420
5.430
19,037,510
-0.02(-0.36%)
Mar 07, 2024
5.430
5.484
5.420
5.450
16,342,781
+0.01(+0.18%)
Mar 06, 2024
5.362
5.469
5.332
5.440
22,693,090
+0.18(+3.34%)
Mar 05, 2024
5.342
5.352
5.254
5.264
25,425,850
-0.11(-2.00%)
Mar 04, 2024
5.342
5.381
5.313
5.372
9,882,396
+0.02(+0.37%)
Mar 01, 2024
5.313
5.362
5.274
5.352
13,357,185
+0.04(+0.74%)
Feb 29, 2024
5.323
5.372
5.293
5.313
16,230,841
+0.02(+0.37%)
Feb 28, 2024
5.303
5.323
5.254
5.293
17,584,684
-0.09(-1.63%)
Feb 27, 2024
5.313
5.381
5.308
5.381
9,862,941
+0.09(+1.66%)
Feb 26, 2024
5.323
5.342
5.284
5.293
12,144,871
-0.04(-0.73%)
Feb 23, 2024
5.332
5.352
5.293
5.332
12,458,084
+0.00(+0.00%)
Feb 22, 2024
5.293
5.342
5.284
5.332
13,730,929
+0.11(+2.06%)
Feb 21, 2024
5.186
5.225
5.171
5.225
22,313,492
-0.01(-0.19%)
Feb 20, 2024
5.225
5.303
5.215
5.235
20,580,926
+0.04(+0.75%)
Feb 16, 2024
5.196
5.235
5.157
5.196
14,564,790
-0.03(-0.56%)
Feb 15, 2024
5.206
5.264
5.196
5.225
16,170,588
+0.04(+0.75%)
Feb 14, 2024
5.118
5.186
5.092
5.186
18,205,090
+0.10(+1.92%)
Feb 13, 2024
5.166
5.215
5.079
5.088
25,302,732
-0.25(-4.75%)
Feb 12, 2024
5.284
5.362
5.284
5.342
12,196,329
-0.02(-0.36%)
Feb 09, 2024
5.362
5.367
5.284
5.362
21,504,130
+0.10(+1.86%)
Feb 08, 2024
5.254
5.284
5.245
5.264
11,461,832
+0.04(+0.75%)
Feb 07, 2024
5.225
5.243
5.186
5.225
15,667,955
-0.03(-0.56%)
Feb 06, 2024
5.186
5.274
5.176
5.254
22,287,834
+0.07(+1.32%)
Feb 05, 2024
5.206
5.235
5.186
5.186
19,303,276
-0.12(-2.21%)
Feb 02, 2024
5.323
5.329
5.225
5.303
27,586,618
-0.07(-1.27%)
Feb 01, 2024
5.342
5.401
5.323
5.372
21,654,624
-0.01(-0.18%)
Jan 31, 2024
5.420
5.469
5.372
5.381
22,433,988
-0.16(-2.82%)
Jan 30, 2024
5.547
5.562
5.494
5.538
14,115,647
-0.11(-1.90%)
Jan 29, 2024
5.606
5.655
5.586
5.645
18,427,544
+0.00(+0.00%)
Jan 26, 2024
5.616
5.665
5.606
5.645
13,250,972
+0.02(+0.35%)
Jan 25, 2024
5.596
5.665
5.596
5.625
19,288,364
+0.10(+1.77%)
Jan 24, 2024
5.752
5.772
5.489
5.528
34,976,092
-0.22(-3.90%)
Jan 23, 2024
5.821
6.016
5.743
5.752
28,142,194
+0.05(+0.86%)
Jan 22, 2024
5.684
5.733
5.645
5.704
24,102,918
-0.05(-0.85%)
Jan 19, 2024
5.733
5.782
5.684
5.752
19,932,494
-0.24(-4.07%)
Jan 18, 2024
5.948
5.997
5.933
5.997
13,043,275
+0.09(+1.49%)
Jan 17, 2024
5.918
5.923
5.870
5.909
16,752,823
-0.05(-0.82%)
Jan 16, 2024
5.977
5.997
5.919
5.958
13,317,218
-0.13(-2.09%)
Jan 12, 2024
6.075
6.104
6.055
6.085
15,128,430
+0.07(+1.14%)
Jan 11, 2024
6.124
6.133
5.948
6.016
19,153,158
-0.01(-0.16%)
Jan 10, 2024
5.967
6.036
5.958
6.026
12,336,934
+0.06(+0.98%)
Jan 09, 2024
5.948
5.987
5.909
5.967
12,765,937
-0.05(-0.81%)
Jan 08, 2024
5.948
6.016
5.909
6.016
12,676,390
+0.11(+1.82%)
Jan 05, 2024
5.948
6.006
5.870
5.909
12,033,348
-0.10(-1.63%)
Jan 04, 2024
5.997
6.045
5.967
6.006
12,797,766
+0.07(+1.15%)
Jan 03, 2024
5.997
5.997
5.918
5.938
21,612,626
-0.12(-1.94%)
Jan 02, 2024
6.114
6.153
6.045
6.055
14,842,563
-0.10(-1.59%)
Dec 29, 2023
6.124
6.202
6.104
6.153
7,490,345
-0.03(-0.47%)
Dec 28, 2023
6.172
6.202
6.163
6.182
4,545,401
-0.01(-0.16%)
Dec 27, 2023
6.172
6.211
6.158
6.192
8,460,394
+0.10(+1.60%)
Dec 26, 2023
6.065
6.114
6.040
6.094
3,435,289
+0.02(+0.32%)
Dec 22, 2023
6.094
6.153
6.055
6.075
7,827,910
+0.06(+0.97%)
Dec 21, 2023
5.967
6.026
5.928
6.016
13,459,425
+0.09(+1.48%)
Dec 20, 2023
5.958
6.036
5.918
5.928
13,474,104
-0.02(-0.33%)
Dec 19, 2023
5.899
5.958
5.884
5.948
9,724,231
+0.12(+2.01%)
Dec 18, 2023
5.850
5.850
5.801
5.831
9,084,971
-0.02(-0.33%)
Dec 15, 2023
5.870
5.879
5.787
5.850
19,650,050
-0.05(-0.83%)
Dec 14, 2023
5.860
5.948
5.831
5.899
14,023,494
+0.22(+3.96%)
Dec 13, 2023
5.606
5.684
5.508
5.674
16,523,196
+0.09(+1.57%)
Dec 12, 2023
5.635
5.635
5.577
5.586
8,756,087
+0.04(+0.70%)
Dec 11, 2023
5.567
5.586
5.528
5.547
9,374,209
+0.02(+0.35%)
Dec 08, 2023
5.528
5.586
5.508
5.528
12,667,130
+0.07(+1.25%)
Dec 07, 2023
5.362
5.469
5.313
5.459
19,156,190
+0.03(+0.54%)
Dec 06, 2023
5.450
5.489
5.401
5.430
16,073,202
+0.10(+1.83%)
Dec 05, 2023
5.313
5.440
5.206
5.332
52,961,628
+0.21(+4.00%)
Dec 04, 2023
4.991
5.157
4.971
5.127
34,335,372
+0.22(+4.58%)
Dec 01, 2023
4.776
4.932
4.747
4.903
16,437,567
+0.13(+2.66%)
Nov 30, 2023
4.854
4.859
4.766
4.776
8,621,012
-0.12(-2.40%)
Nov 29, 2023
4.903
4.952
4.883
4.893
9,394,940
+0.07(+1.42%)
Nov 28, 2023
4.805
4.844
4.805
4.825
6,772,944
+0.00(+0.00%)
Nov 27, 2023
4.844
4.864
4.815
4.825
5,386,184
-0.03(-0.60%)
Nov 24, 2023
4.864
4.883
4.854
4.854
2,920,171
+0.03(+0.61%)
Nov 22, 2023
4.873
4.883
4.810
4.825
6,425,129
-0.01(-0.20%)
Nov 21, 2023
4.883
4.913
4.834
4.834
7,091,280
-0.09(-1.79%)
Nov 20, 2023
4.854
4.932
4.839
4.922
9,690,758
+0.12(+2.44%)
Nov 17, 2023
4.815
4.815
4.766
4.805
5,279,416
+0.08(+1.65%)
Nov 16, 2023
4.707
4.756
4.678
4.727
9,001,890
-0.03(-0.62%)
Nov 15, 2023
4.747
4.805
4.737
4.756
5,654,511
+0.07(+1.46%)
Nov 14, 2023
4.659
4.698
4.639
4.688
8,333,058
+0.21(+4.80%)
Nov 13, 2023
4.473
4.502
4.454
4.473
9,009,016
-0.04(-0.87%)
Nov 10, 2023
4.463
4.512
4.434
4.512
6,253,313
+0.01(+0.22%)
Nov 09, 2023
4.551
4.561
4.473
4.502
6,297,903
-0.01(-0.22%)
Nov 08, 2023
4.512
4.551
4.493
4.512
8,387,091
+0.01(+0.22%)
Nov 07, 2023
4.502
4.541
4.473
4.502
7,693,938
-0.03(-0.65%)
Nov 06, 2023
4.561
4.566
4.512
4.532
4,662,420
-0.03(-0.64%)
Nov 03, 2023
4.483
4.590
4.483
4.561
7,921,702
+0.12(+2.64%)
Nov 02, 2023
4.385
4.444
4.375
4.444
5,990,062
+0.12(+2.71%)
Nov 01, 2023
4.336
4.385
4.283
4.327
9,568,081
-0.03(-0.67%)
Oct 31, 2023
4.297
4.375
4.297
4.356
13,272,571
+0.10(+2.29%)
Oct 30, 2023
4.239
4.268
4.229
4.258
6,393,185
+0.00(+0.00%)
Oct 27, 2023
4.327
4.336
4.229
4.258
13,932,011
-0.03(-0.68%)
Oct 26, 2023
4.327
4.356
4.287
4.287
18,379,248
-0.03(-0.68%)
Oct 25, 2023
4.317
4.346
4.283
4.317
18,299,126
-0.01(-0.23%)
Oct 24, 2023
4.297
4.327
4.248
4.327
12,467,551
+0.00(+0.00%)
Oct 23, 2023
4.366
4.375
4.317
4.327
9,240,169
-0.06(-1.34%)
Oct 20, 2023
4.336
4.405
4.331
4.385
9,102,624
+0.07(+1.58%)
Oct 19, 2023
4.317
4.400
4.277
4.317
15,858,908
-0.06(-1.34%)
Oct 18, 2023
4.405
4.424
4.327
4.375
17,976,256
-0.14(-3.03%)
Oct 17, 2023
4.454
4.541
4.375
4.512
23,211,356
-0.14(-2.94%)
Oct 16, 2023
4.766
4.795
4.580
4.649
24,617,184
-0.01(-0.21%)
Oct 13, 2023
4.717
4.732
4.649
4.659
11,170,579
-0.06(-1.24%)
Oct 12, 2023
4.844
4.844
4.698
4.717
20,425,140
+0.13(+2.77%)
Oct 11, 2023
4.776
4.790
4.561
4.590
22,112,512
-0.15(-3.09%)
Oct 10, 2023
4.795
4.805
4.727
4.737
10,139,883
-0.01(-0.21%)
Oct 09, 2023
4.698
4.756
4.688
4.747
7,493,500
+0.10(+2.10%)
Oct 06, 2023
4.551
4.659
4.512
4.649
10,878,466
+0.06(+1.28%)
Oct 05, 2023
4.659
4.659
4.561
4.590
10,551,095
-0.03(-0.63%)
Oct 04, 2023
4.727
4.737
4.580
4.620
17,141,800
-0.11(-2.27%)
Oct 03, 2023
4.707
4.756
4.688
4.727
10,965,770
+0.08(+1.68%)
Oct 02, 2023
4.688
4.707
4.620
4.649
11,542,093
-0.10(-2.06%)
Sep 29, 2023
4.776
4.795
4.727
4.747
9,759,216
+0.07(+1.46%)
Sep 28, 2023
4.649
4.698
4.629
4.678
7,438,738
+0.04(+0.89%)
Sep 27, 2023
4.656
4.665
4.589
4.637
7,280,611
-0.03(-0.61%)
Sep 26, 2023
4.761
4.761
4.656
4.665
7,442,175
-0.10(-2.00%)
Sep 25, 2023
4.780
4.780
4.761
4.761
8,297,183
-0.10(-2.15%)
Sep 22, 2023
4.865
4.908
4.851
4.865
5,888,641
+0.02(+0.39%)
Sep 21, 2023
4.865
4.904
4.846
4.846
6,062,127
-0.06(-1.17%)
Sep 20, 2023
4.961
4.980
4.889
4.904
7,927,919
+0.02(+0.39%)
Sep 19, 2023
4.856
4.894
4.846
4.884
3,649,659
+0.06(+1.18%)
Sep 18, 2023
4.808
4.846
4.789
4.827
3,681,397
+0.01(+0.20%)
Sep 15, 2023
4.818
4.856
4.808
4.818
8,102,656
-0.03(-0.59%)
Sep 14, 2023
4.789
4.846
4.780
4.846
4,864,188
+0.04(+0.79%)
Sep 13, 2023
4.818
4.846
4.789
4.808
5,655,901
-0.06(-1.17%)
Sep 12, 2023
4.894
4.904
4.856
4.865
5,795,355
-0.06(-1.16%)
Sep 11, 2023
4.942
4.951
4.904
4.923
4,896,742
+0.05(+0.98%)
Sep 08, 2023
4.894
4.923
4.856
4.875
3,955,761
-0.08(-1.54%)
Sep 07, 2023
4.961
4.989
4.932
4.951
9,147,766
-0.08(-1.52%)
Sep 06, 2023
5.018
5.037
4.989
5.027
7,392,823
+0.07(+1.34%)
Sep 05, 2023
4.961
4.980
4.942
4.961
4,511,039
+0.07(+1.36%)
Sep 01, 2023
4.980
4.989
4.884
4.894
6,023,633
-0.02(-0.39%)
Aug 31, 2023
4.894
4.942
4.884
4.913
4,543,033
+0.01(+0.19%)
Aug 30, 2023
4.894
4.923
4.884
4.904
6,579,115
+0.03(+0.59%)
Aug 29, 2023
4.808
4.875
4.794
4.875
6,587,979
+0.11(+2.40%)
Aug 28, 2023
4.723
4.761
4.723
4.761
5,712,653
+0.05(+1.01%)
Aug 25, 2023
4.694
4.732
4.656
4.713
5,571,382
+0.06(+1.23%)
Aug 24, 2023
4.704
4.742
4.646
4.656
6,161,345
-0.07(-1.41%)
Aug 23, 2023
4.694
4.742
4.680
4.723
6,549,206
+0.01(+0.20%)
Aug 22, 2023
4.761
4.761
4.704
4.713
6,734,366
+0.01(+0.20%)
Aug 21, 2023
4.675
4.718
4.646
4.704
7,100,511
+0.03(+0.61%)
Aug 18, 2023
4.637
4.694
4.618
4.675
7,749,302
+0.02(+0.41%)
Aug 17, 2023
4.685
4.694
4.642
4.656
7,062,366
+0.05(+1.03%)
Aug 16, 2023
4.627
4.646
4.599
4.608
11,530,620
-0.07(-1.43%)
Aug 15, 2023
4.713
4.732
4.675
4.675
6,728,996
-0.10(-2.00%)
Aug 14, 2023
4.694
4.770
4.685
4.770
12,815,904
+0.07(+1.42%)
Aug 11, 2023
4.704
4.723
4.675
4.704
5,009,348
-0.10(-2.18%)
Aug 10, 2023
4.837
4.884
4.799
4.808
10,381,416
+0.05(+1.00%)
Aug 09, 2023
4.742
4.780
4.732
4.761
13,296,001
+0.03(+0.60%)
Aug 08, 2023
4.685
4.732
4.675
4.732
8,756,524
-0.06(-1.19%)
Aug 07, 2023
4.789
4.808
4.770
4.789
7,298,640
+0.01(+0.20%)
Aug 04, 2023
4.742
4.818
4.727
4.780
12,066,130
+0.10(+2.24%)
Aug 03, 2023
4.675
4.723
4.656
4.675
12,505,525
-0.09(-1.80%)
Aug 02, 2023
4.761
4.761
4.732
4.761
14,112,704
-0.06(-1.19%)
Aug 01, 2023
4.789
4.827
4.780
4.818
5,926,279
+0.01(+0.20%)
Jul 31, 2023
4.799
4.837
4.789
4.808
8,150,328
-0.02(-0.39%)
Jul 28, 2023
4.846
4.865
4.818
4.827
4,977,523
+0.00(+0.00%)
Jul 27, 2023
4.923
4.923
4.818
4.827
4,949,842
-0.09(-1.74%)
Jul 26, 2023
4.832
4.913
4.832
4.913
5,620,341
+0.02(+0.39%)
Jul 25, 2023
4.856
4.904
4.846
4.894
6,820,729
+0.02(+0.39%)
Jul 24, 2023
4.865
4.894
4.856
4.875
6,695,918
+0.08(+1.59%)
Jul 21, 2023
4.884
4.884
4.789
4.799
8,810,447
-0.06(-1.18%)
Jul 20, 2023
4.808
4.904
4.780
4.856
19,191,962
+0.02(+0.39%)
Jul 19, 2023
4.742
4.837
4.733
4.837
12,616,989
+0.16(+3.46%)
Jul 18, 2023
4.685
4.713
4.656
4.675
18,487,262
-0.01(-0.20%)
Jul 17, 2023
4.685
4.732
4.637
4.685
21,581,638
-0.10(-2.09%)
Jul 14, 2023
4.913
4.951
4.770
4.784
29,186,110
-0.68(-12.46%)
Jul 13, 2023
5.427
5.475
5.410
5.465
11,434,571
+0.10(+1.77%)
Jul 12, 2023
5.380
5.408
5.341
5.370
14,578,785
+0.11(+2.17%)
Jul 11, 2023
5.170
5.256
5.151
5.256
11,215,057
+0.13(+2.60%)
Jul 10, 2023
5.084
5.142
5.075
5.122
13,017,280
+0.00(+0.00%)
Jul 07, 2023
5.056
5.151
5.051
5.122
10,554,065
+0.06(+1.13%)
Jul 06, 2023
5.056
5.075
5.008
5.065
9,138,839
-0.04(-0.75%)
Jul 05, 2023
5.132
5.132
5.103
5.103
6,908,375
-0.10(-2.01%)
Jul 03, 2023
5.199
5.218
5.199
5.208
2,956,892
+0.02(+0.37%)
Jun 30, 2023
5.122
5.189
5.113
5.189
11,989,129
+0.10(+1.87%)
Jun 29, 2023
5.075
5.122
5.051
5.094
15,555,408
+0.19(+3.88%)
Jun 28, 2023
4.904
4.932
4.884
4.904
10,618,034
+0.01(+0.19%)
Jun 27, 2023
4.789
4.894
4.780
4.894
10,466,277
+0.08(+1.58%)
Jun 26, 2023
4.827
4.856
4.808
4.818
4,728,251
+0.02(+0.40%)
Jun 23, 2023
4.799
4.856
4.770
4.799
11,345,566
-0.03(-0.59%)
Jun 22, 2023
4.884
4.884
4.789
4.827
9,902,109
-0.13(-2.69%)
Jun 21, 2023
5.018
5.018
4.951
4.961
4,489,732
-0.10(-1.88%)
Jun 20, 2023
5.084
5.103
5.037
5.056
5,666,517
-0.11(-2.21%)
Jun 16, 2023
5.208
5.208
5.151
5.170
10,262,480
+0.01(+0.18%)
Jun 15, 2023
5.075
5.161
5.067
5.161
6,684,663
+0.11(+2.26%)
Jun 14, 2023
5.056
5.103
5.027
5.046
8,547,211
-0.01(-0.19%)
Jun 13, 2023
5.065
5.084
5.037
5.056
4,455,687
+0.02(+0.38%)
Jun 12, 2023
4.913
5.037
4.894
5.037
10,581,548
+0.11(+2.32%)
Jun 09, 2023
4.932
4.970
4.913
4.923
6,711,279
+0.00(+0.00%)
Jun 08, 2023
4.942
4.961
4.904
4.923
6,112,512
-0.01(-0.19%)
Jun 07, 2023
4.923
4.961
4.899
4.932
6,217,560
+0.05(+0.97%)
Jun 06, 2023
4.904
4.904
4.856
4.884
5,563,995
-0.02(-0.39%)
Jun 05, 2023
4.961
4.961
4.904
4.904
3,973,248
-0.08(-1.53%)
Jun 02, 2023
4.961
4.989
4.937
4.980
5,341,327
+0.04(+0.77%)
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.