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
Genasys Inc
(NQ:
GNSS
)
1.730
UNCHANGED
Streaming Delayed 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
1.908
1.940
1.690
1.730
179,332
-0.17(-8.95%)
May 16, 2024
1.990
2.009
1.880
1.900
36,105
-0.09(-4.52%)
May 15, 2024
1.940
2.065
1.850
1.990
58,204
-0.01(-0.50%)
May 14, 2024
2.160
2.230
2.000
2.000
57,346
-0.15(-6.98%)
May 13, 2024
2.220
2.248
2.150
2.150
32,494
-0.05(-2.27%)
May 10, 2024
2.170
2.240
2.150
2.200
23,752
+0.05(+2.33%)
May 09, 2024
2.180
2.300
2.150
2.150
54,835
-0.04(-1.83%)
May 08, 2024
2.210
2.240
2.180
2.190
13,089
-0.07(-3.10%)
May 07, 2024
2.320
2.380
2.260
2.260
76,101
-0.02(-0.88%)
May 06, 2024
2.300
2.350
2.253
2.280
53,232
+0.04(+1.79%)
May 03, 2024
2.350
2.350
2.200
2.240
48,039
-0.10(-4.27%)
May 02, 2024
2.200
2.340
2.170
2.340
66,280
+0.19(+8.84%)
May 01, 2024
2.080
2.190
2.053
2.150
39,719
+0.05(+2.38%)
Apr 30, 2024
2.180
2.190
2.030
2.100
9,157
-0.09(-4.11%)
Apr 29, 2024
2.220
2.250
2.140
2.190
17,265
+0.02(+0.92%)
Apr 26, 2024
2.240
2.240
2.100
2.170
12,833
+0.05(+2.36%)
Apr 25, 2024
2.060
2.130
2.040
2.120
13,084
+0.02(+0.95%)
Apr 24, 2024
2.170
2.190
2.045
2.100
21,561
-0.05(-2.33%)
Apr 23, 2024
2.050
2.153
1.990
2.150
53,574
+0.12(+5.91%)
Apr 22, 2024
1.990
2.090
1.950
2.030
66,225
+0.04(+2.01%)
Apr 19, 2024
2.010
2.050
1.980
1.990
20,302
-0.06(-2.93%)
Apr 18, 2024
1.990
2.050
1.960
2.050
27,235
+0.06(+3.02%)
Apr 17, 2024
2.050
2.054
1.870
1.990
120,684
-0.05(-2.45%)
Apr 16, 2024
2.100
2.100
1.925
2.040
67,637
-0.06(-2.86%)
Apr 15, 2024
2.172
2.205
2.058
2.100
103,068
-0.09(-4.11%)
Apr 12, 2024
2.250
2.360
2.140
2.190
31,411
-0.08(-3.52%)
Apr 11, 2024
2.230
2.310
2.180
2.270
40,241
-0.03(-1.30%)
Apr 10, 2024
2.220
2.440
2.210
2.300
34,026
-0.05(-2.13%)
Apr 09, 2024
2.400
2.428
2.300
2.350
65,911
-0.05(-2.08%)
Apr 08, 2024
2.420
2.420
2.340
2.400
47,370
+0.06(+2.56%)
Apr 05, 2024
2.270
2.400
2.270
2.340
31,981
+0.07(+3.08%)
Apr 04, 2024
2.430
2.440
2.240
2.270
83,770
-0.18(-7.35%)
Apr 03, 2024
2.400
2.500
2.332
2.450
74,876
+0.07(+2.94%)
Apr 02, 2024
2.340
2.400
2.270
2.380
46,321
+0.05(+2.15%)
Apr 01, 2024
2.360
2.390
2.240
2.330
66,892
-0.04(-1.69%)
Mar 28, 2024
2.400
2.460
2.350
2.370
110,435
-0.03(-1.25%)
Mar 27, 2024
2.600
2.640
2.310
2.400
89,347
-0.04(-1.64%)
Mar 26, 2024
2.200
2.479
2.200
2.440
184,496
+0.25(+11.42%)
Mar 25, 2024
2.100
2.190
2.050
2.190
79,850
+0.09(+4.29%)
Mar 22, 2024
2.010
2.150
2.010
2.100
133,440
+0.09(+4.48%)
Mar 21, 2024
1.870
2.038
1.870
2.010
125,933
+0.15(+8.36%)
Mar 20, 2024
1.900
1.900
1.800
1.855
19,201
+0.04(+2.49%)
Mar 19, 2024
1.800
1.860
1.800
1.810
72,338
-0.01(-0.55%)
Mar 18, 2024
1.850
1.940
1.820
1.820
51,328
-0.01(-0.55%)
Mar 15, 2024
1.790
1.840
1.770
1.830
47,696
+0.04(+2.23%)
Mar 14, 2024
1.850
1.920
1.740
1.790
79,320
-0.06(-3.24%)
Mar 13, 2024
1.910
1.920
1.850
1.850
32,676
-0.07(-3.65%)
Mar 12, 2024
1.970
1.970
1.864
1.920
26,560
-0.02(-1.03%)
Mar 11, 2024
1.940
1.970
1.940
1.940
31,123
+0.02(+1.04%)
Mar 08, 2024
2.000
2.000
1.870
1.920
81,678
-0.08(-4.00%)
Mar 07, 2024
1.980
2.000
1.887
2.000
43,625
+0.01(+0.50%)
Mar 06, 2024
1.970
2.040
1.960
1.990
36,572
-0.01(-0.50%)
Mar 05, 2024
1.980
2.000
1.950
2.000
34,305
+0.01(+0.50%)
Mar 04, 2024
1.990
1.990
1.910
1.990
64,789
+0.02(+1.02%)
Mar 01, 2024
1.980
1.980
1.860
1.970
51,924
-0.01(-0.51%)
Feb 29, 2024
2.040
2.040
1.920
1.980
147,435
-0.02(-1.00%)
Feb 28, 2024
1.980
2.030
1.955
2.000
44,511
+0.03(+1.52%)
Feb 27, 2024
2.030
2.050
1.920
1.970
122,034
-0.06(-2.96%)
Feb 26, 2024
2.010
2.040
1.980
2.030
43,307
+0.04(+2.01%)
Feb 23, 2024
2.110
2.210
1.950
1.990
218,661
-0.12(-5.69%)
Feb 22, 2024
2.080
2.190
2.055
2.110
129,604
+0.06(+2.93%)
Feb 21, 2024
2.100
2.120
1.920
2.050
87,935
-0.05(-2.38%)
Feb 20, 2024
1.900
2.130
1.881
2.100
166,999
+0.17(+8.81%)
Feb 16, 2024
1.720
1.970
1.720
1.930
162,116
+0.15(+8.43%)
Feb 15, 2024
1.710
1.780
1.700
1.780
266,379
+0.07(+4.09%)
Feb 14, 2024
1.830
1.830
1.690
1.710
278,259
-0.18(-9.28%)
Feb 13, 2024
1.690
1.930
1.690
1.885
356,159
+0.07(+4.14%)
Feb 12, 2024
1.820
2.060
1.760
1.810
972,912
+0.26(+16.40%)
Feb 09, 2024
1.540
1.580
1.540
1.555
65,649
-0.01(-0.32%)
Feb 08, 2024
1.560
1.610
1.540
1.560
50,420
-0.00(-0.32%)
Feb 07, 2024
1.620
1.620
1.550
1.565
45,279
-0.01(-0.32%)
Feb 06, 2024
1.610
1.610
1.560
1.570
127,701
-0.01(-0.63%)
Feb 05, 2024
1.630
1.660
1.560
1.580
76,099
-0.03(-1.86%)
Feb 02, 2024
1.590
1.610
1.510
1.610
84,830
+0.07(+4.55%)
Feb 01, 2024
1.570
1.590
1.540
1.540
49,016
-0.03(-1.91%)
Jan 31, 2024
1.570
1.670
1.570
1.570
35,490
-0.01(-0.63%)
Jan 30, 2024
1.600
1.670
1.558
1.580
39,152
-0.05(-3.07%)
Jan 29, 2024
1.620
1.650
1.620
1.630
14,261
+0.01(+0.62%)
Jan 26, 2024
1.710
1.720
1.575
1.620
45,042
-0.03(-1.82%)
Jan 25, 2024
1.730
1.740
1.620
1.650
38,745
-0.09(-5.17%)
Jan 24, 2024
1.790
1.790
1.730
1.740
7,088
+0.02(+1.16%)
Jan 23, 2024
1.750
1.795
1.720
1.720
110,350
-0.01(-0.58%)
Jan 22, 2024
1.720
1.750
1.700
1.730
51,092
+0.02(+1.17%)
Jan 19, 2024
1.690
1.740
1.650
1.710
114,067
+0.02(+1.18%)
Jan 18, 2024
1.590
1.790
1.590
1.690
155,783
+0.13(+8.33%)
Jan 17, 2024
1.530
1.621
1.522
1.560
98,597
+0.00(+0.00%)
Jan 16, 2024
1.816
1.816
1.560
1.560
100,697
-0.06(-3.70%)
Jan 12, 2024
1.660
1.734
1.620
1.620
52,292
-0.06(-3.57%)
Jan 11, 2024
1.750
1.760
1.680
1.680
58,492
-0.04(-2.33%)
Jan 10, 2024
1.760
1.780
1.720
1.720
44,665
-0.04(-2.27%)
Jan 09, 2024
1.800
1.820
1.760
1.760
56,528
-0.03(-1.68%)
Jan 08, 2024
1.810
1.853
1.790
1.790
52,450
-0.01(-0.56%)
Jan 05, 2024
1.810
1.835
1.800
1.800
55,558
-0.02(-1.10%)
Jan 04, 2024
1.980
1.980
1.820
1.820
62,446
-0.13(-6.67%)
Jan 03, 2024
1.960
1.990
1.910
1.950
67,778
-0.02(-1.02%)
Jan 02, 2024
2.000
2.020
1.940
1.970
74,184
-0.06(-2.96%)
Dec 29, 2023
2.110
2.140
2.000
2.030
132,092
-0.05(-2.40%)
Dec 28, 2023
2.040
2.100
2.020
2.080
102,464
+0.08(+4.00%)
Dec 27, 2023
1.870
2.080
1.870
2.000
187,601
+0.11(+5.82%)
Dec 26, 2023
1.740
1.993
1.740
1.890
209,983
+0.13(+7.39%)
Dec 22, 2023
1.660
1.780
1.630
1.760
152,688
+0.13(+7.98%)
Dec 21, 2023
1.730
1.740
1.630
1.630
186,877
-0.01(-0.61%)
Dec 20, 2023
1.750
1.750
1.630
1.640
71,298
-0.08(-4.65%)
Dec 19, 2023
1.740
1.750
1.640
1.720
156,259
-0.02(-1.15%)
Dec 18, 2023
1.830
1.923
1.730
1.740
122,262
-0.12(-6.45%)
Dec 15, 2023
1.790
1.860
1.770
1.860
227,980
+0.07(+3.91%)
Dec 14, 2023
1.890
1.890
1.750
1.790
105,449
+0.04(+2.29%)
Dec 13, 2023
1.710
1.810
1.660
1.750
89,323
+0.05(+2.94%)
Dec 12, 2023
1.680
1.800
1.680
1.700
143,049
+0.05(+3.03%)
Dec 11, 2023
1.620
1.720
1.580
1.650
207,392
+0.00(+0.00%)
Dec 08, 2023
1.750
1.750
1.610
1.650
144,961
-0.07(-4.07%)
Dec 07, 2023
1.670
1.740
1.630
1.720
131,279
+0.07(+4.24%)
Dec 06, 2023
1.660
1.700
1.630
1.650
56,189
+0.01(+0.61%)
Dec 05, 2023
1.680
1.700
1.600
1.640
83,253
-0.05(-2.96%)
Dec 04, 2023
1.630
1.700
1.610
1.690
101,209
+0.04(+2.42%)
Dec 01, 2023
1.630
1.713
1.620
1.650
134,091
+0.04(+2.48%)
Nov 30, 2023
1.630
1.650
1.600
1.610
42,969
+0.00(+0.00%)
Nov 29, 2023
1.600
1.659
1.600
1.610
18,976
-0.01(-0.53%)
Nov 28, 2023
1.660
1.660
1.600
1.619
67,078
-0.01(-0.70%)
Nov 27, 2023
1.650
1.680
1.630
1.630
21,996
+0.01(+0.62%)
Nov 24, 2023
1.630
1.640
1.610
1.620
4,695
+0.02(+1.25%)
Nov 22, 2023
1.640
1.679
1.590
1.600
55,862
-0.06(-3.61%)
Nov 21, 2023
1.660
1.729
1.640
1.660
40,793
-0.04(-2.35%)
Nov 20, 2023
1.740
1.750
1.690
1.700
31,012
+0.01(+0.59%)
Nov 17, 2023
1.750
1.750
1.660
1.690
52,095
-0.06(-3.43%)
Nov 16, 2023
1.780
1.790
1.710
1.750
12,062
-0.03(-1.69%)
Nov 15, 2023
1.740
1.820
1.740
1.780
51,749
+0.07(+4.09%)
Nov 14, 2023
1.660
1.740
1.650
1.710
66,557
+0.10(+6.21%)
Nov 13, 2023
1.650
1.675
1.600
1.610
120,254
-0.01(-0.62%)
Nov 10, 2023
1.670
1.715
1.620
1.620
94,473
-0.06(-3.57%)
Nov 09, 2023
1.760
1.760
1.660
1.680
43,664
-0.05(-2.89%)
Nov 08, 2023
1.758
1.758
1.690
1.730
26,230
+0.05(+2.98%)
Nov 07, 2023
1.710
1.740
1.670
1.680
27,329
-0.01(-0.59%)
Nov 06, 2023
1.740
1.738
1.690
1.690
41,397
+0.00(+0.00%)
Nov 03, 2023
1.800
1.810
1.690
1.690
86,985
-0.06(-3.43%)
Nov 02, 2023
1.730
1.790
1.730
1.750
21,915
+0.02(+1.16%)
Nov 01, 2023
1.720
1.774
1.700
1.730
42,653
-0.05(-2.81%)
Oct 31, 2023
1.840
1.884
1.730
1.780
46,141
+0.00(+0.00%)
Oct 30, 2023
1.700
1.810
1.690
1.780
24,991
+0.09(+5.33%)
Oct 27, 2023
1.680
1.720
1.670
1.690
86,823
-0.01(-0.59%)
Oct 26, 2023
1.750
1.750
1.690
1.700
176,205
-0.06(-3.41%)
Oct 25, 2023
1.800
1.840
1.760
1.760
54,176
-0.01(-0.56%)
Oct 24, 2023
1.800
1.830
1.750
1.770
28,585
-0.05(-2.75%)
Oct 23, 2023
1.780
1.872
1.750
1.820
109,580
+0.01(+0.55%)
Oct 20, 2023
1.880
1.893
1.810
1.810
102,014
-0.04(-2.16%)
Oct 19, 2023
1.920
1.920
1.850
1.850
59,585
-0.01(-0.54%)
Oct 18, 2023
1.950
1.976
1.840
1.860
118,285
-0.08(-4.12%)
Oct 17, 2023
1.890
2.000
1.890
1.940
227,512
+0.01(+0.52%)
Oct 16, 2023
1.970
2.020
1.930
1.930
245,927
+0.01(+0.52%)
Oct 13, 2023
2.020
2.020
1.920
1.920
68,804
-0.07(-3.52%)
Oct 12, 2023
1.970
1.992
1.940
1.990
23,371
+0.03(+1.53%)
Oct 11, 2023
1.900
2.020
1.900
1.960
100,863
+0.04(+2.08%)
Oct 10, 2023
1.990
2.040
1.910
1.920
188,317
-0.03(-1.54%)
Oct 09, 2023
2.000
2.000
1.880
1.950
74,954
-0.05(-2.50%)
Oct 06, 2023
1.960
2.005
1.880
2.000
121,259
+0.08(+4.17%)
Oct 05, 2023
1.950
2.050
1.920
1.920
108,886
-0.03(-1.54%)
Oct 04, 2023
1.930
2.000
1.900
1.950
114,679
-0.01(-0.51%)
Oct 03, 2023
2.070
2.080
1.950
1.960
114,483
-0.05(-2.49%)
Oct 02, 2023
2.000
2.060
1.990
2.010
107,691
+0.00(+0.00%)
Sep 29, 2023
2.030
2.070
1.960
2.010
242,703
-0.05(-2.43%)
Sep 28, 2023
1.820
2.070
1.820
2.060
1,381,652
-0.50(-19.53%)
Sep 27, 2023
2.700
2.770
2.550
2.560
132,011
-0.11(-4.12%)
Sep 26, 2023
2.810
2.840
2.610
2.670
127,347
-0.12(-4.30%)
Sep 25, 2023
2.700
2.850
2.780
2.790
94,062
+0.10(+3.72%)
Sep 22, 2023
2.880
3.004
2.660
2.690
96,804
-0.16(-5.61%)
Sep 21, 2023
2.850
3.000
2.820
2.850
23,627
-0.03(-1.04%)
Sep 20, 2023
3.000
3.005
2.850
2.880
43,622
-0.09(-3.03%)
Sep 19, 2023
3.000
3.006
2.920
2.970
33,221
+0.06(+2.06%)
Sep 18, 2023
3.000
3.040
2.910
2.910
99,254
-0.14(-4.59%)
Sep 15, 2023
3.150
3.210
3.020
3.050
80,787
-0.13(-4.09%)
Sep 14, 2023
3.060
3.190
3.030
3.180
40,614
+0.12(+3.92%)
Sep 13, 2023
3.170
3.175
3.060
3.060
55,343
-0.12(-3.77%)
Sep 12, 2023
3.400
3.420
3.180
3.180
60,934
-0.22(-6.47%)
Sep 11, 2023
3.470
3.540
3.400
3.400
29,759
-0.06(-1.73%)
Sep 08, 2023
3.450
3.490
3.433
3.460
38,646
-0.01(-0.29%)
Sep 07, 2023
3.480
3.540
3.450
3.470
37,298
-0.03(-0.86%)
Sep 06, 2023
3.520
3.650
3.450
3.500
66,803
+0.04(+1.16%)
Sep 05, 2023
3.450
3.490
3.270
3.460
133,645
-0.02(-0.57%)
Sep 01, 2023
3.500
3.566
3.320
3.480
161,544
+0.02(+0.58%)
Aug 31, 2023
3.310
3.920
3.250
3.460
411,037
+0.18(+5.49%)
Aug 30, 2023
3.290
3.460
3.220
3.280
69,258
-0.04(-1.20%)
Aug 29, 2023
3.350
3.440
3.240
3.320
60,013
-0.02(-0.60%)
Aug 28, 2023
3.230
3.340
3.215
3.340
38,785
+0.10(+3.08%)
Aug 25, 2023
3.260
3.320
3.150
3.240
40,036
-0.09(-2.70%)
Aug 24, 2023
3.430
3.490
3.300
3.330
51,600
-0.11(-3.20%)
Aug 23, 2023
3.570
3.574
3.350
3.440
41,740
-0.15(-4.18%)
Aug 22, 2023
3.450
3.710
3.380
3.590
97,716
+0.19(+5.59%)
Aug 21, 2023
3.180
3.460
3.071
3.400
128,171
+0.16(+4.94%)
Aug 18, 2023
3.240
3.301
3.160
3.240
42,334
-0.04(-1.22%)
Aug 17, 2023
3.280
3.310
3.130
3.280
29,854
+0.05(+1.55%)
Aug 16, 2023
3.140
3.313
3.110
3.230
43,814
+0.06(+1.89%)
Aug 15, 2023
3.230
3.320
3.090
3.170
93,858
-0.08(-2.46%)
Aug 14, 2023
3.250
3.440
3.114
3.250
119,296
+0.19(+6.21%)
Aug 11, 2023
2.900
3.220
2.777
3.060
124,537
+0.08(+2.68%)
Aug 10, 2023
2.640
3.020
2.640
2.980
74,108
+0.35(+13.31%)
Aug 09, 2023
2.650
2.680
2.590
2.630
8,954
-0.05(-1.87%)
Aug 08, 2023
2.710
2.720
2.661
2.680
12,572
+0.01(+0.37%)
Aug 07, 2023
2.730
2.910
2.660
2.670
59,607
-0.03(-1.11%)
Aug 04, 2023
2.820
2.850
2.610
2.700
28,165
-0.08(-2.88%)
Aug 03, 2023
2.820
2.860
2.640
2.780
22,737
-0.09(-3.14%)
Aug 02, 2023
2.850
2.905
2.750
2.870
29,659
+0.03(+1.06%)
Aug 01, 2023
2.850
2.880
2.670
2.840
7,641
+0.05(+1.79%)
Jul 31, 2023
2.860
2.905
2.750
2.790
14,131
-0.09(-3.12%)
Jul 28, 2023
2.840
2.880
2.785
2.880
11,234
+0.10(+3.60%)
Jul 27, 2023
2.760
2.900
2.729
2.780
31,302
+0.02(+0.91%)
Jul 26, 2023
2.710
2.800
2.710
2.755
27,909
+0.06(+2.42%)
Jul 25, 2023
2.640
2.770
2.640
2.690
14,776
+0.02(+0.75%)
Jul 24, 2023
2.700
2.705
2.660
2.670
10,948
+0.00(+0.00%)
Jul 21, 2023
2.780
2.840
2.670
2.670
21,534
-0.09(-3.26%)
Jul 20, 2023
2.880
2.880
2.750
2.760
12,841
-0.14(-4.83%)
Jul 19, 2023
2.710
2.950
2.710
2.900
28,430
+0.09(+3.20%)
Jul 18, 2023
2.760
2.900
2.720
2.810
27,865
+0.01(+0.36%)
Jul 17, 2023
2.810
2.860
2.770
2.800
13,584
-0.01(-0.36%)
Jul 14, 2023
2.800
2.870
2.799
2.810
56,752
-0.05(-1.75%)
Jul 13, 2023
2.760
2.990
2.700
2.860
28,703
+0.09(+3.25%)
Jul 12, 2023
2.940
2.950
2.750
2.770
20,073
-0.14(-4.81%)
Jul 11, 2023
2.850
3.000
2.850
2.910
47,844
+0.04(+1.39%)
Jul 10, 2023
3.000
3.000
2.870
2.870
16,754
-0.11(-3.69%)
Jul 07, 2023
2.810
3.060
2.810
2.980
43,446
+0.13(+4.56%)
Jul 06, 2023
2.770
2.870
2.755
2.850
22,812
+0.08(+2.89%)
Jul 05, 2023
2.770
2.850
2.770
2.770
42,298
-0.03(-1.07%)
Jul 03, 2023
2.640
2.800
2.640
2.800
28,792
+0.20(+7.69%)
Jun 30, 2023
2.500
2.630
2.500
2.600
17,552
+0.05(+1.96%)
Jun 29, 2023
2.510
2.612
2.490
2.550
36,969
-0.02(-0.78%)
Jun 28, 2023
2.520
2.630
2.510
2.570
80,218
+0.02(+0.78%)
Jun 27, 2023
2.550
2.610
2.540
2.550
39,617
-0.02(-0.78%)
Jun 26, 2023
2.690
2.732
2.570
2.570
25,756
-0.16(-5.86%)
Jun 23, 2023
2.730
2.765
2.685
2.730
21,793
+0.01(+0.37%)
Jun 22, 2023
2.620
2.760
2.620
2.720
19,392
+0.06(+2.26%)
Jun 21, 2023
2.720
2.727
2.590
2.660
29,797
-0.06(-2.21%)
Jun 20, 2023
2.750
2.840
2.700
2.720
12,106
-0.10(-3.55%)
Jun 16, 2023
2.750
2.865
2.700
2.820
47,817
+0.10(+3.68%)
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.