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
Guardforce Ai Company
(NQ:
GFAI
)
2.830
+0.060 (+2.17%)
Streaming Delayed Price
Updated: 3:59 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 (%)
May 24, 2024
2.790
2.850
2.770
2.830
35,508
+0.06(+2.17%)
May 23, 2024
3.010
3.010
2.700
2.770
100,873
-0.10(-3.48%)
May 22, 2024
3.070
3.070
2.760
2.870
81,220
+0.03(+1.06%)
May 21, 2024
2.900
2.980
2.810
2.840
112,747
-0.06(-2.07%)
May 20, 2024
2.980
2.980
2.820
2.900
130,925
+0.00(+0.00%)
May 17, 2024
2.950
2.970
2.850
2.900
91,342
+0.02(+0.69%)
May 16, 2024
3.030
3.030
2.860
2.880
147,745
-0.15(-4.95%)
May 15, 2024
3.320
3.354
2.930
3.030
562,764
-0.04(-1.30%)
May 14, 2024
3.130
3.250
3.050
3.070
93,308
-0.03(-0.97%)
May 13, 2024
3.030
3.190
3.030
3.100
81,226
+0.08(+2.65%)
May 10, 2024
3.140
3.180
3.010
3.020
88,904
-0.11(-3.51%)
May 09, 2024
3.200
3.229
3.080
3.130
33,430
+0.00(+0.00%)
May 08, 2024
3.180
3.210
3.100
3.130
62,716
-0.04(-1.26%)
May 07, 2024
3.300
3.301
3.070
3.170
94,037
-0.13(-3.94%)
May 06, 2024
3.120
3.405
3.041
3.300
208,276
+0.23(+7.49%)
May 03, 2024
3.140
3.190
3.020
3.070
83,715
-0.05(-1.60%)
May 02, 2024
3.090
3.120
2.851
3.120
133,033
+0.14(+4.70%)
May 01, 2024
2.920
3.018
2.900
2.980
85,009
+0.11(+3.83%)
Apr 30, 2024
2.960
3.033
2.850
2.870
83,582
-0.13(-4.33%)
Apr 29, 2024
3.110
3.279
2.980
3.000
179,450
-0.02(-0.66%)
Apr 26, 2024
2.920
3.060
2.910
3.020
169,679
+0.18(+6.34%)
Apr 25, 2024
2.750
2.920
2.750
2.840
67,393
+0.00(+0.00%)
Apr 24, 2024
2.850
2.960
2.780
2.840
86,773
+0.05(+1.79%)
Apr 23, 2024
2.770
2.900
2.750
2.790
98,171
+0.06(+2.20%)
Apr 22, 2024
2.760
2.820
2.610
2.730
175,348
-0.09(-3.19%)
Apr 19, 2024
2.690
2.900
2.690
2.820
150,431
+0.10(+3.68%)
Apr 18, 2024
2.870
2.920
2.720
2.720
102,002
-0.15(-5.23%)
Apr 17, 2024
3.120
3.120
2.840
2.870
182,453
-0.13(-4.33%)
Apr 16, 2024
2.890
3.060
2.790
3.000
281,034
+0.31(+11.52%)
Apr 15, 2024
3.240
3.279
2.670
2.690
485,698
-0.55(-16.98%)
Apr 12, 2024
3.420
3.420
3.203
3.240
225,321
-0.23(-6.63%)
Apr 11, 2024
3.390
3.510
3.300
3.470
131,788
+0.08(+2.36%)
Apr 10, 2024
3.300
3.450
3.260
3.390
167,179
-0.03(-0.88%)
Apr 09, 2024
3.590
3.736
3.410
3.420
185,143
-0.17(-4.74%)
Apr 08, 2024
3.770
3.809
3.550
3.590
209,930
-0.16(-4.27%)
Apr 05, 2024
3.900
4.090
3.680
3.750
300,686
-0.03(-0.79%)
Apr 04, 2024
3.780
4.200
3.707
3.780
537,438
+0.10(+2.72%)
Apr 03, 2024
3.670
3.730
3.550
3.680
93,350
+0.02(+0.55%)
Apr 02, 2024
3.630
3.680
3.500
3.660
126,863
-0.14(-3.68%)
Apr 01, 2024
3.750
3.800
3.544
3.800
295,903
+0.13(+3.54%)
Mar 28, 2024
3.460
3.685
3.440
3.670
228,541
+0.23(+6.69%)
Mar 27, 2024
3.410
3.470
3.300
3.440
129,583
+0.08(+2.38%)
Mar 26, 2024
3.480
3.540
3.350
3.360
181,157
-0.05(-1.47%)
Mar 25, 2024
3.570
3.690
3.380
3.410
226,773
-0.16(-4.48%)
Mar 22, 2024
3.820
3.860
3.570
3.570
278,921
-0.30(-7.75%)
Mar 21, 2024
4.020
4.060
3.820
3.870
244,079
-0.10(-2.52%)
Mar 20, 2024
3.860
4.090
3.770
3.970
271,043
+0.11(+2.85%)
Mar 19, 2024
3.950
4.100
3.710
3.860
444,144
-0.18(-4.46%)
Mar 18, 2024
3.990
4.300
3.747
4.040
577,877
-0.02(-0.49%)
Mar 15, 2024
3.490
4.140
3.440
4.060
963,856
+0.55(+15.67%)
Mar 14, 2024
3.920
3.990
3.420
3.510
708,429
-0.24(-6.40%)
Mar 13, 2024
3.390
3.800
3.320
3.750
1,136,111
+0.50(+15.38%)
Mar 12, 2024
3.180
3.350
3.180
3.250
322,380
+0.05(+1.56%)
Mar 11, 2024
3.540
3.605
3.170
3.200
431,501
-0.34(-9.60%)
Mar 08, 2024
3.780
4.238
3.480
3.540
995,697
-0.16(-4.32%)
Mar 07, 2024
3.900
3.900
3.650
3.700
469,733
-0.12(-3.14%)
Mar 06, 2024
3.630
4.050
3.420
3.820
860,833
+0.34(+9.77%)
Mar 05, 2024
3.790
3.790
3.375
3.480
645,318
-0.37(-9.61%)
Mar 04, 2024
3.500
4.040
3.450
3.850
1,857,446
+0.51(+15.27%)
Mar 01, 2024
3.500
3.590
3.200
3.340
503,237
-0.23(-6.44%)
Feb 29, 2024
3.410
3.650
3.250
3.570
1,120,280
+0.29(+8.84%)
Feb 28, 2024
3.760
3.760
3.140
3.280
1,114,305
-0.50(-13.23%)
Feb 27, 2024
3.180
3.940
3.100
3.780
3,312,278
+0.80(+26.85%)
Feb 26, 2024
2.610
3.062
2.580
2.980
861,590
+0.44(+17.32%)
Feb 23, 2024
2.630
2.740
2.440
2.540
229,370
-0.12(-4.51%)
Feb 22, 2024
2.900
2.910
2.620
2.660
357,152
-0.01(-0.37%)
Feb 21, 2024
2.600
2.740
2.520
2.670
326,770
+0.09(+3.49%)
Feb 20, 2024
3.120
3.199
2.350
2.580
970,723
-0.60(-18.87%)
Feb 16, 2024
3.410
3.425
3.100
3.180
567,196
-0.31(-8.88%)
Feb 15, 2024
3.120
3.680
3.040
3.490
1,844,186
+0.56(+19.11%)
Feb 14, 2024
2.660
2.990
2.580
2.930
278,212
+0.36(+14.01%)
Feb 13, 2024
2.750
2.750
2.540
2.570
198,413
-0.25(-8.87%)
Feb 12, 2024
2.770
3.010
2.750
2.820
311,452
+0.02(+0.71%)
Feb 09, 2024
2.590
2.899
2.590
2.800
387,589
+0.23(+8.95%)
Feb 08, 2024
2.510
2.669
2.480
2.570
145,650
+0.09(+3.63%)
Feb 07, 2024
2.590
2.590
2.420
2.480
111,024
-0.07(-2.75%)
Feb 06, 2024
2.420
2.620
2.400
2.550
131,252
+0.18(+7.59%)
Feb 05, 2024
2.650
2.650
2.270
2.370
217,229
-0.22(-8.49%)
Feb 02, 2024
2.440
2.590
2.400
2.590
62,627
+0.13(+5.28%)
Feb 01, 2024
2.510
2.510
2.350
2.460
77,290
+0.03(+1.23%)
Jan 31, 2024
2.460
2.529
2.400
2.430
128,292
-0.01(-0.41%)
Jan 30, 2024
2.570
2.570
2.355
2.440
115,996
-0.13(-5.06%)
Jan 29, 2024
2.360
2.580
2.320
2.570
122,212
+0.20(+8.44%)
Jan 26, 2024
2.460
2.460
2.310
2.370
99,351
-0.10(-4.05%)
Jan 25, 2024
2.490
2.530
2.450
2.470
75,616
-0.07(-2.76%)
Jan 24, 2024
2.460
2.580
2.430
2.540
215,244
+0.12(+4.96%)
Jan 23, 2024
2.650
2.678
2.400
2.420
172,768
-0.16(-6.20%)
Jan 22, 2024
2.180
2.590
2.130
2.580
588,136
+0.40(+18.35%)
Jan 19, 2024
2.310
2.310
2.040
2.180
290,835
-0.02(-0.91%)
Jan 18, 2024
2.140
2.250
2.095
2.200
264,417
+0.08(+3.77%)
Jan 17, 2024
2.270
2.310
2.040
2.120
137,441
-0.09(-4.07%)
Jan 16, 2024
2.620
2.670
2.150
2.210
361,874
-0.43(-16.29%)
Jan 12, 2024
2.860
2.920
2.610
2.640
167,334
-0.20(-7.04%)
Jan 11, 2024
3.050
3.100
2.760
2.840
246,182
-0.21(-6.89%)
Jan 10, 2024
3.110
3.165
3.000
3.050
233,803
-0.04(-1.29%)
Jan 09, 2024
3.150
3.180
3.080
3.090
167,630
-0.11(-3.44%)
Jan 08, 2024
3.110
3.207
3.060
3.200
128,796
+0.13(+4.23%)
Jan 05, 2024
3.180
3.220
3.070
3.070
159,169
-0.10(-3.15%)
Jan 04, 2024
3.280
3.360
3.100
3.170
162,264
-0.10(-3.06%)
Jan 03, 2024
3.280
3.378
3.230
3.270
151,733
-0.06(-1.80%)
Jan 02, 2024
3.350
3.390
3.265
3.330
90,757
+0.01(+0.30%)
Dec 29, 2023
3.620
3.620
3.240
3.320
228,776
-0.30(-8.29%)
Dec 28, 2023
3.270
3.860
3.260
3.620
357,370
+0.38(+11.73%)
Dec 27, 2023
3.260
3.420
3.240
3.240
169,326
-0.16(-4.71%)
Dec 26, 2023
3.380
3.430
3.300
3.400
79,491
+0.10(+3.03%)
Dec 22, 2023
3.440
3.450
3.264
3.300
86,677
-0.11(-3.23%)
Dec 21, 2023
3.420
3.490
3.320
3.410
68,090
+0.03(+0.89%)
Dec 20, 2023
3.410
3.500
3.321
3.380
94,618
-0.02(-0.59%)
Dec 19, 2023
3.360
3.550
3.360
3.400
96,149
+0.05(+1.49%)
Dec 18, 2023
3.460
3.530
3.350
3.350
80,334
-0.14(-4.01%)
Dec 15, 2023
3.560
3.580
3.410
3.490
89,096
+0.00(+0.00%)
Dec 14, 2023
3.450
3.630
3.421
3.490
152,241
+0.13(+3.87%)
Dec 13, 2023
3.140
3.366
3.079
3.360
104,053
+0.26(+8.39%)
Dec 12, 2023
3.240
3.300
3.100
3.100
112,890
-0.17(-5.20%)
Dec 11, 2023
3.420
3.420
3.200
3.270
78,380
-0.10(-2.97%)
Dec 08, 2023
3.350
3.479
3.310
3.370
92,871
+0.00(+0.00%)
Dec 07, 2023
3.530
3.610
3.350
3.370
88,772
-0.12(-3.44%)
Dec 06, 2023
3.640
3.705
3.400
3.490
160,383
-0.15(-4.12%)
Dec 05, 2023
3.950
3.950
3.600
3.640
133,867
-0.25(-6.43%)
Dec 04, 2023
3.820
4.050
3.780
3.890
133,531
+0.01(+0.26%)
Dec 01, 2023
3.760
3.940
3.690
3.880
100,754
+0.09(+2.37%)
Nov 30, 2023
3.960
3.960
3.720
3.790
93,868
-0.06(-1.56%)
Nov 29, 2023
3.750
3.950
3.740
3.850
123,084
+0.10(+2.67%)
Nov 28, 2023
3.680
3.790
3.635
3.750
56,382
+0.01(+0.27%)
Nov 27, 2023
3.550
3.760
3.500
3.740
143,071
+0.19(+5.35%)
Nov 24, 2023
3.510
3.630
3.412
3.550
38,397
+0.05(+1.43%)
Nov 22, 2023
3.490
3.580
3.440
3.500
70,333
+0.07(+2.04%)
Nov 21, 2023
3.770
3.790
3.400
3.430
177,536
-0.37(-9.74%)
Nov 20, 2023
3.660
3.900
3.600
3.800
267,151
+0.13(+3.54%)
Nov 17, 2023
3.780
3.785
3.570
3.670
68,806
+0.01(+0.27%)
Nov 16, 2023
3.680
3.680
3.450
3.660
58,485
-0.01(-0.27%)
Nov 15, 2023
3.480
3.830
3.480
3.670
277,747
+0.24(+7.00%)
Nov 14, 2023
3.370
3.670
3.370
3.430
289,334
+0.20(+6.19%)
Nov 13, 2023
3.190
3.330
3.070
3.230
204,260
+0.08(+2.54%)
Nov 10, 2023
3.170
3.334
3.140
3.150
140,066
-0.04(-1.25%)
Nov 09, 2023
3.670
3.670
3.115
3.190
231,015
-0.40(-11.14%)
Nov 08, 2023
3.710
3.710
3.460
3.590
245,760
-0.09(-2.45%)
Nov 07, 2023
3.580
3.756
3.550
3.680
111,927
+0.04(+1.10%)
Nov 06, 2023
3.900
3.900
3.565
3.640
74,658
-0.12(-3.19%)
Nov 03, 2023
3.760
4.070
3.700
3.760
384,337
+0.07(+1.90%)
Nov 02, 2023
3.290
3.860
3.288
3.690
378,703
+0.49(+15.31%)
Nov 01, 2023
3.330
3.330
3.140
3.200
162,229
-0.09(-2.74%)
Oct 31, 2023
3.190
3.340
3.150
3.290
88,191
+0.12(+3.79%)
Oct 30, 2023
3.170
3.250
3.110
3.170
112,923
+0.03(+0.96%)
Oct 27, 2023
3.380
3.380
3.120
3.140
147,855
-0.11(-3.38%)
Oct 26, 2023
3.210
3.374
3.140
3.250
95,729
+0.00(+0.00%)
Oct 25, 2023
3.460
3.460
3.250
3.250
163,378
-0.17(-4.97%)
Oct 24, 2023
3.120
3.480
3.120
3.420
242,066
+0.34(+11.04%)
Oct 23, 2023
3.350
3.400
3.060
3.080
260,848
-0.32(-9.41%)
Oct 20, 2023
3.950
3.950
3.370
3.400
362,391
-0.51(-13.04%)
Oct 19, 2023
4.100
4.100
3.860
3.910
219,432
-0.20(-4.87%)
Oct 18, 2023
4.300
4.300
4.100
4.110
162,607
-0.17(-3.97%)
Oct 17, 2023
4.260
4.350
4.130
4.280
218,560
+0.09(+2.15%)
Oct 16, 2023
4.210
4.270
4.100
4.190
160,038
-0.06(-1.41%)
Oct 13, 2023
4.240
4.370
4.130
4.250
353,244
+0.06(+1.43%)
Oct 12, 2023
4.470
4.490
4.060
4.190
303,932
-0.33(-7.30%)
Oct 11, 2023
4.500
4.716
4.370
4.520
165,336
+0.03(+0.67%)
Oct 10, 2023
4.360
4.760
4.360
4.490
265,851
+0.10(+2.28%)
Oct 09, 2023
4.390
4.440
4.270
4.390
91,139
-0.13(-2.88%)
Oct 06, 2023
4.560
4.580
4.440
4.520
90,249
-0.07(-1.53%)
Oct 05, 2023
4.400
4.590
4.370
4.590
158,301
+0.14(+3.15%)
Oct 04, 2023
4.360
4.450
4.220
4.450
153,546
+0.14(+3.25%)
Oct 03, 2023
4.260
4.324
4.190
4.310
97,036
-0.08(-1.82%)
Oct 02, 2023
4.590
4.625
4.320
4.390
286,243
-0.22(-4.77%)
Sep 29, 2023
4.410
4.680
4.410
4.610
392,159
+0.25(+5.73%)
Sep 28, 2023
4.230
4.470
4.230
4.360
197,611
+0.18(+4.31%)
Sep 27, 2023
4.310
4.350
4.180
4.180
133,559
-0.12(-2.79%)
Sep 26, 2023
4.250
4.510
4.170
4.300
189,506
+0.03(+0.70%)
Sep 25, 2023
4.150
4.310
4.260
4.270
85,184
+0.11(+2.64%)
Sep 22, 2023
4.100
4.289
4.046
4.160
229,781
+0.14(+3.48%)
Sep 21, 2023
4.250
4.330
4.000
4.020
254,972
-0.28(-6.51%)
Sep 20, 2023
4.400
4.450
4.300
4.300
132,667
-0.16(-3.59%)
Sep 19, 2023
4.430
4.480
4.290
4.460
129,622
+0.00(+0.00%)
Sep 18, 2023
4.480
4.480
4.350
4.460
171,977
+0.03(+0.68%)
Sep 15, 2023
4.470
4.515
4.370
4.430
159,708
-0.09(-1.99%)
Sep 14, 2023
4.440
4.750
4.440
4.520
207,053
+0.06(+1.35%)
Sep 13, 2023
4.630
4.630
4.400
4.460
415,342
-0.14(-3.04%)
Sep 12, 2023
4.530
4.670
4.530
4.600
122,330
+0.02(+0.44%)
Sep 11, 2023
4.630
4.720
4.520
4.580
181,307
-0.05(-1.08%)
Sep 08, 2023
4.670
4.690
4.561
4.630
185,280
+0.04(+0.87%)
Sep 07, 2023
4.590
4.750
4.520
4.590
241,747
-0.17(-3.57%)
Sep 06, 2023
5.070
5.100
4.710
4.760
380,031
-0.29(-5.74%)
Sep 05, 2023
4.800
5.228
4.720
5.050
811,661
+0.29(+6.09%)
Sep 01, 2023
4.560
4.830
4.491
4.760
410,245
+0.23(+5.08%)
Aug 31, 2023
4.570
4.980
4.510
4.530
477,164
-0.17(-3.62%)
Aug 30, 2023
4.500
4.910
4.398
4.700
800,529
+0.22(+4.91%)
Aug 29, 2023
4.440
4.491
4.325
4.480
354,198
+0.09(+2.05%)
Aug 28, 2023
4.600
4.600
4.320
4.390
377,086
-0.16(-3.52%)
Aug 25, 2023
4.400
4.650
4.400
4.550
328,081
+0.05(+1.11%)
Aug 24, 2023
4.500
4.570
4.360
4.500
431,627
-0.03(-0.66%)
Aug 23, 2023
4.510
4.630
4.460
4.530
565,551
+0.01(+0.22%)
Aug 22, 2023
4.580
4.650
4.480
4.520
314,766
-0.06(-1.31%)
Aug 21, 2023
4.800
4.800
4.501
4.580
356,105
-0.09(-1.93%)
Aug 18, 2023
4.500
4.770
4.460
4.670
463,204
+0.07(+1.52%)
Aug 17, 2023
4.610
4.730
4.510
4.600
306,728
-0.02(-0.43%)
Aug 16, 2023
4.630
4.749
4.530
4.620
553,177
-0.01(-0.22%)
Aug 15, 2023
4.950
4.990
4.625
4.630
338,443
-0.46(-9.04%)
Aug 14, 2023
4.870
5.130
4.730
5.090
425,994
+0.18(+3.67%)
Aug 11, 2023
4.770
4.934
4.650
4.910
351,088
+0.09(+1.87%)
Aug 10, 2023
4.940
5.078
4.800
4.820
479,125
-0.21(-4.17%)
Aug 09, 2023
5.100
5.240
4.840
5.030
709,382
-0.10(-1.95%)
Aug 08, 2023
4.640
5.220
4.580
5.130
1,126,069
+0.39(+8.23%)
Aug 07, 2023
5.100
5.140
4.600
4.740
1,231,071
-0.38(-7.42%)
Aug 04, 2023
5.140
5.400
5.070
5.120
847,436
+0.03(+0.59%)
Aug 03, 2023
5.380
5.400
5.010
5.090
1,130,213
-0.21(-3.96%)
Aug 02, 2023
5.700
5.800
5.280
5.300
1,464,209
-0.55(-9.40%)
Aug 01, 2023
5.970
6.270
5.830
5.850
1,757,985
-0.22(-3.62%)
Jul 31, 2023
6.170
6.480
6.045
6.070
1,228,912
+0.03(+0.50%)
Jul 28, 2023
5.800
6.700
5.690
6.040
3,588,112
+0.29(+5.04%)
Jul 27, 2023
6.270
6.420
5.740
5.750
1,503,802
-0.48(-7.70%)
Jul 26, 2023
6.530
6.560
5.680
6.230
3,197,757
-0.22(-3.41%)
Jul 25, 2023
6.530
7.770
6.320
6.450
15,315,102
+0.10(+1.57%)
Jul 24, 2023
7.790
7.920
6.010
6.350
9,073,478
-2.05(-24.40%)
Jul 21, 2023
7.420
9.900
6.900
8.400
75,791,992
+1.96(+30.43%)
Jul 20, 2023
4.180
8.090
4.050
6.440
68,589,376
+2.35(+57.46%)
Jul 19, 2023
4.080
4.237
4.051
4.090
420,963
+0.00(+0.00%)
Jul 18, 2023
4.290
4.335
3.985
4.090
1,284,872
-0.15(-3.54%)
Jul 17, 2023
4.620
4.620
4.220
4.240
947,716
-0.33(-7.22%)
Jul 14, 2023
4.600
4.700
4.530
4.570
640,735
+0.07(+1.56%)
Jul 13, 2023
4.590
4.647
4.485
4.500
789,031
-0.10(-2.17%)
Jul 12, 2023
4.670
4.720
4.520
4.600
465,633
-0.02(-0.43%)
Jul 11, 2023
4.750
4.780
4.530
4.620
653,848
-0.14(-2.94%)
Jul 10, 2023
4.710
4.780
4.620
4.760
479,737
+0.05(+1.06%)
Jul 07, 2023
4.640
4.940
4.590
4.710
661,302
+0.12(+2.61%)
Jul 06, 2023
4.800
4.800
4.480
4.590
876,954
-0.31(-6.33%)
Jul 05, 2023
4.900
5.018
4.750
4.900
659,051
-0.08(-1.61%)
Jul 03, 2023
5.040
5.150
4.860
4.980
585,948
-0.06(-1.19%)
Jun 30, 2023
5.150
5.170
5.020
5.040
515,962
-0.10(-1.95%)
Jun 29, 2023
5.110
5.260
5.010
5.140
509,386
+0.03(+0.59%)
Jun 28, 2023
5.060
5.140
4.950
5.110
782,021
+0.05(+0.99%)
Jun 27, 2023
5.080
5.270
4.980
5.060
557,996
+0.04(+0.80%)
Jun 26, 2023
5.100
5.220
4.890
5.020
673,887
-0.13(-2.52%)
Jun 23, 2023
5.430
5.460
5.110
5.150
769,533
-0.28(-5.16%)
Jun 22, 2023
5.500
5.630
5.280
5.430
720,039
-0.19(-3.38%)
Jun 21, 2023
5.760
6.320
5.420
5.620
2,129,782
-0.20(-3.44%)
Jun 20, 2023
5.680
5.850
5.480
5.820
1,103,623
+0.20(+3.56%)
Jun 16, 2023
5.750
5.780
5.500
5.620
698,662
-0.12(-2.09%)
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.