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
Agnc Investment Corp
(NQ:
AGNC
)
9.900
+0.010 (+0.10%)
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
9.890
9.910
9.850
9.900
6,254,690
+0.01(+0.10%)
May 16, 2024
9.870
9.930
9.825
9.890
10,026,910
+0.02(+0.20%)
May 15, 2024
9.850
9.890
9.810
9.870
13,171,154
+0.11(+1.13%)
May 14, 2024
9.730
9.775
9.720
9.760
11,944,296
+0.06(+0.62%)
May 13, 2024
9.720
9.750
9.680
9.700
7,182,769
+0.04(+0.41%)
May 10, 2024
9.640
9.675
9.620
9.660
11,344,658
+0.02(+0.21%)
May 09, 2024
9.540
9.650
9.520
9.640
8,589,654
+0.11(+1.15%)
May 08, 2024
9.470
9.570
9.450
9.530
7,820,584
+0.01(+0.11%)
May 07, 2024
9.630
9.790
9.510
9.520
9,687,197
-0.02(-0.21%)
May 06, 2024
9.440
9.540
9.440
9.540
9,014,326
+0.14(+1.49%)
May 03, 2024
9.400
9.490
9.355
9.400
12,486,842
+0.10(+1.08%)
May 02, 2024
9.320
9.350
9.260
9.300
9,360,917
+0.05(+0.54%)
May 01, 2024
9.150
9.340
9.140
9.250
17,633,000
+0.10(+1.09%)
Apr 30, 2024
9.180
9.230
9.130
9.150
9,001,164
-0.09(-0.97%)
Apr 29, 2024
9.250
9.325
9.230
9.240
10,291,656
+0.03(+0.33%)
Apr 26, 2024
9.151
9.269
9.131
9.210
13,325,504
+0.09(+0.97%)
Apr 25, 2024
9.180
9.200
9.042
9.121
19,111,782
-0.12(-1.28%)
Apr 24, 2024
9.200
9.254
9.116
9.240
11,822,970
-0.01(-0.11%)
Apr 23, 2024
8.983
9.259
8.884
9.249
18,717,756
+0.17(+1.85%)
Apr 22, 2024
9.062
9.121
9.022
9.082
12,710,911
+0.05(+0.55%)
Apr 19, 2024
8.953
9.082
8.943
9.032
10,307,161
+0.09(+0.99%)
Apr 18, 2024
8.924
9.003
8.894
8.943
12,937,053
+0.02(+0.22%)
Apr 17, 2024
8.904
8.993
8.884
8.924
7,686,706
+0.08(+0.89%)
Apr 16, 2024
8.993
9.022
8.805
8.845
14,088,298
-0.17(-1.86%)
Apr 15, 2024
9.200
9.245
8.924
9.013
13,688,724
-0.18(-1.93%)
Apr 12, 2024
9.230
9.289
9.190
9.190
9,978,710
-0.08(-0.85%)
Apr 11, 2024
9.279
9.358
9.116
9.269
14,415,732
+0.07(+0.75%)
Apr 10, 2024
9.477
9.526
9.180
9.200
22,685,194
-0.45(-4.70%)
Apr 09, 2024
9.595
9.654
9.556
9.654
7,738,118
+0.08(+0.82%)
Apr 08, 2024
9.595
9.595
9.496
9.575
8,133,831
+0.04(+0.41%)
Apr 05, 2024
9.496
9.575
9.477
9.536
6,133,527
+0.01(+0.10%)
Apr 04, 2024
9.625
9.689
9.526
9.526
6,449,448
-0.04(-0.41%)
Apr 03, 2024
9.526
9.565
9.486
9.565
9,579,658
-0.01(-0.10%)
Apr 02, 2024
9.595
9.689
9.575
9.575
8,020,478
-0.10(-1.02%)
Apr 01, 2024
9.763
9.763
9.625
9.674
7,574,919
-0.10(-1.01%)
Mar 28, 2024
9.654
9.763
9.654
9.773
10,371,596
+0.11(+1.12%)
Mar 27, 2024
9.556
9.674
9.528
9.664
7,362,640
+0.05(+0.51%)
Mar 26, 2024
9.763
9.766
9.615
9.615
10,477,505
-0.12(-1.22%)
Mar 25, 2024
9.694
9.753
9.664
9.733
9,067,760
+0.08(+0.82%)
Mar 22, 2024
9.733
9.792
9.644
9.654
10,317,767
-0.05(-0.51%)
Mar 21, 2024
9.654
9.743
9.615
9.704
9,694,460
+0.09(+0.92%)
Mar 20, 2024
9.467
9.674
9.437
9.615
15,648,363
+0.15(+1.56%)
Mar 19, 2024
9.457
9.521
9.417
9.467
8,777,348
-0.01(-0.10%)
Mar 18, 2024
9.536
9.546
9.452
9.477
9,794,974
-0.03(-0.31%)
Mar 15, 2024
9.457
9.595
9.427
9.506
16,907,624
+0.01(+0.10%)
Mar 14, 2024
9.704
9.733
9.467
9.496
8,640,630
-0.24(-2.43%)
Mar 13, 2024
9.733
9.768
9.684
9.733
8,741,121
+0.02(+0.20%)
Mar 12, 2024
9.723
9.723
9.644
9.713
7,015,055
+0.02(+0.20%)
Mar 11, 2024
9.625
9.792
9.595
9.694
12,848,731
+0.09(+0.93%)
Mar 08, 2024
9.605
9.694
9.546
9.605
9,977,525
+0.10(+1.04%)
Mar 07, 2024
9.526
9.585
9.496
9.506
7,803,902
+0.05(+0.52%)
Mar 06, 2024
9.457
9.506
9.427
9.457
9,830,858
+0.07(+0.74%)
Mar 05, 2024
9.358
9.457
9.338
9.388
9,699,410
+0.01(+0.11%)
Mar 04, 2024
9.457
9.477
9.358
9.378
10,638,160
-0.08(-0.84%)
Mar 01, 2024
9.407
9.477
9.353
9.457
10,513,608
+0.02(+0.21%)
Feb 29, 2024
9.358
9.467
9.299
9.437
15,475,102
+0.17(+1.81%)
Feb 28, 2024
9.279
9.338
9.249
9.269
10,798,738
-0.06(-0.63%)
Feb 27, 2024
9.348
9.392
9.260
9.328
13,464,172
+0.03(+0.31%)
Feb 26, 2024
9.289
9.348
9.251
9.299
9,826,435
+0.03(+0.32%)
Feb 23, 2024
9.221
9.338
9.187
9.270
9,772,023
+0.06(+0.63%)
Feb 22, 2024
9.241
9.338
9.202
9.211
10,054,779
-0.03(-0.32%)
Feb 21, 2024
9.241
9.280
9.172
9.241
6,290,665
-0.02(-0.21%)
Feb 20, 2024
9.221
9.289
9.182
9.260
10,885,357
+0.02(+0.21%)
Feb 16, 2024
9.192
9.348
9.133
9.241
9,855,153
-0.08(-0.84%)
Feb 15, 2024
9.085
9.387
9.065
9.319
15,313,204
+0.30(+3.35%)
Feb 14, 2024
9.046
9.104
8.968
9.017
11,909,123
+0.04(+0.43%)
Feb 13, 2024
9.095
9.112
8.919
8.978
18,623,018
-0.32(-3.46%)
Feb 12, 2024
9.221
9.358
9.163
9.299
12,911,177
+0.10(+1.06%)
Feb 09, 2024
9.163
9.231
9.104
9.202
10,389,383
+0.09(+0.96%)
Feb 08, 2024
9.065
9.182
9.017
9.114
11,930,372
+0.03(+0.32%)
Feb 07, 2024
9.250
9.270
9.017
9.085
13,552,746
-0.16(-1.69%)
Feb 06, 2024
9.153
9.280
9.114
9.241
8,485,630
+0.09(+0.96%)
Feb 05, 2024
9.192
9.202
8.987
9.153
16,815,124
-0.16(-1.68%)
Feb 02, 2024
9.231
9.367
9.172
9.309
14,003,615
-0.12(-1.24%)
Feb 01, 2024
9.319
9.455
9.104
9.426
18,264,882
+0.19(+2.00%)
Jan 31, 2024
9.367
9.445
9.231
9.241
14,470,451
-0.11(-1.15%)
Jan 30, 2024
9.523
9.524
9.348
9.348
13,867,657
-0.20(-2.14%)
Jan 29, 2024
9.485
9.582
9.418
9.553
13,462,319
+0.11(+1.12%)
Jan 26, 2024
9.490
9.529
9.437
9.447
10,671,025
-0.01(-0.10%)
Jan 25, 2024
9.408
9.485
9.341
9.456
12,315,058
+0.10(+1.03%)
Jan 24, 2024
9.485
9.553
9.355
9.360
15,360,658
-0.03(-0.31%)
Jan 23, 2024
9.245
9.432
9.167
9.389
27,041,378
+0.05(+0.52%)
Jan 22, 2024
9.485
9.523
9.273
9.341
16,219,230
-0.09(-0.92%)
Jan 19, 2024
9.447
9.453
9.167
9.427
18,523,776
+0.03(+0.31%)
Jan 18, 2024
9.408
9.466
9.283
9.399
18,632,892
+0.06(+0.62%)
Jan 17, 2024
9.447
9.529
9.312
9.341
12,013,786
-0.23(-2.41%)
Jan 16, 2024
9.610
9.678
9.505
9.572
12,714,675
-0.13(-1.29%)
Jan 12, 2024
9.649
9.811
9.639
9.697
11,666,766
+0.10(+1.00%)
Jan 11, 2024
9.533
9.630
9.370
9.601
13,595,567
+0.04(+0.40%)
Jan 10, 2024
9.610
9.692
9.519
9.562
9,373,478
-0.02(-0.20%)
Jan 09, 2024
9.514
9.601
9.466
9.582
9,910,959
-0.01(-0.10%)
Jan 08, 2024
9.283
9.601
9.206
9.591
15,182,285
+0.35(+3.75%)
Jan 05, 2024
8.994
9.293
8.956
9.245
12,446,451
+0.20(+2.24%)
Jan 04, 2024
9.148
9.148
9.008
9.042
14,411,709
-0.11(-1.16%)
Jan 03, 2024
9.206
9.235
8.965
9.148
14,092,557
-0.15(-1.66%)
Jan 02, 2024
9.370
9.389
9.235
9.302
14,501,449
-0.14(-1.53%)
Dec 29, 2023
9.562
9.649
9.442
9.447
12,374,647
-0.24(-2.49%)
Dec 28, 2023
9.639
9.697
9.581
9.687
11,495,727
+0.05(+0.50%)
Dec 27, 2023
9.620
9.649
9.554
9.639
13,712,876
+0.06(+0.60%)
Dec 26, 2023
9.506
9.620
9.497
9.582
9,475,339
+0.11(+1.21%)
Dec 22, 2023
9.468
9.535
9.430
9.468
10,894,293
+0.03(+0.30%)
Dec 21, 2023
9.411
9.439
9.335
9.439
10,861,977
+0.14(+1.54%)
Dec 20, 2023
9.335
9.459
9.202
9.297
14,178,631
-0.08(-0.81%)
Dec 19, 2023
9.306
9.468
9.297
9.373
15,215,370
+0.11(+1.23%)
Dec 18, 2023
9.297
9.363
9.211
9.259
12,738,602
+0.00(+0.00%)
Dec 15, 2023
9.401
9.478
9.230
9.259
27,088,798
-0.14(-1.52%)
Dec 14, 2023
9.097
9.439
9.081
9.401
29,873,196
+0.49(+5.44%)
Dec 13, 2023
8.545
8.964
8.507
8.916
23,063,844
+0.40(+4.69%)
Dec 12, 2023
8.497
8.588
8.440
8.516
11,644,940
+0.03(+0.34%)
Dec 11, 2023
8.583
8.650
8.469
8.488
11,056,974
-0.09(-1.00%)
Dec 08, 2023
8.469
8.631
8.440
8.574
10,557,320
+0.05(+0.56%)
Dec 07, 2023
8.507
8.564
8.459
8.526
10,944,186
+0.05(+0.56%)
Dec 06, 2023
8.602
8.640
8.421
8.478
13,275,328
-0.09(-1.00%)
Dec 05, 2023
8.640
8.683
8.516
8.564
10,147,817
-0.08(-0.88%)
Dec 04, 2023
8.564
8.650
8.536
8.640
14,414,366
+0.03(+0.33%)
Dec 01, 2023
8.383
8.659
8.364
8.612
22,308,646
+0.22(+2.61%)
Nov 30, 2023
8.516
8.550
8.364
8.393
18,645,956
-0.12(-1.45%)
Nov 29, 2023
8.355
8.555
8.355
8.516
17,178,380
+0.22(+2.64%)
Nov 28, 2023
8.185
8.377
8.091
8.298
18,972,726
+0.11(+1.38%)
Nov 27, 2023
8.185
8.227
8.044
8.185
15,148,308
+0.01(+0.11%)
Nov 24, 2023
8.251
8.298
8.157
8.176
8,085,916
-0.08(-0.91%)
Nov 22, 2023
8.326
8.401
8.204
8.251
16,049,242
-0.03(-0.34%)
Nov 21, 2023
8.213
8.288
8.213
8.279
15,843,453
+0.05(+0.57%)
Nov 20, 2023
8.185
8.279
8.119
8.232
13,624,757
+0.07(+0.80%)
Nov 17, 2023
8.194
8.285
8.083
8.166
11,611,822
+0.02(+0.23%)
Nov 16, 2023
8.138
8.241
8.063
8.147
14,256,576
+0.01(+0.12%)
Nov 15, 2023
8.185
8.185
8.054
8.138
15,741,006
+0.00(+0.00%)
Nov 14, 2023
8.176
8.288
8.110
8.138
20,746,434
+0.22(+2.73%)
Nov 13, 2023
7.791
7.927
7.744
7.922
9,988,077
+0.04(+0.48%)
Nov 10, 2023
7.838
7.903
7.744
7.885
13,330,600
+0.12(+1.57%)
Nov 09, 2023
8.044
8.119
7.716
7.763
16,914,062
-0.23(-2.82%)
Nov 08, 2023
7.950
8.007
7.852
7.988
14,096,504
+0.05(+0.59%)
Nov 07, 2023
7.810
7.960
7.716
7.941
16,021,324
+0.11(+1.44%)
Nov 06, 2023
7.838
7.871
7.700
7.828
18,816,156
-0.01(-0.12%)
Nov 03, 2023
7.885
8.054
7.791
7.838
24,049,754
+0.18(+2.33%)
Nov 02, 2023
7.415
7.688
7.368
7.659
28,558,960
+0.38(+5.15%)
Nov 01, 2023
6.899
7.321
6.879
7.284
26,341,746
+0.36(+5.15%)
Oct 31, 2023
6.674
7.012
6.646
6.927
24,271,054
+0.41(+6.34%)
Oct 30, 2023
6.524
6.613
6.392
6.514
18,420,608
+0.06(+0.87%)
Oct 27, 2023
6.624
6.670
6.458
6.458
23,873,440
-0.12(-1.82%)
Oct 26, 2023
6.458
6.744
6.457
6.578
33,283,958
+0.14(+2.15%)
Oct 25, 2023
6.864
6.901
6.439
6.439
65,736,044
-0.52(-7.43%)
Oct 24, 2023
6.781
7.131
6.772
6.956
47,106,472
-0.53(-7.03%)
Oct 23, 2023
7.482
7.537
7.316
7.482
18,378,872
-0.08(-1.10%)
Oct 20, 2023
7.611
7.713
7.565
7.565
16,501,671
-0.06(-0.73%)
Oct 19, 2023
7.916
7.920
7.565
7.620
35,855,932
-0.30(-3.73%)
Oct 18, 2023
8.100
8.109
7.906
7.916
18,685,286
-0.25(-3.05%)
Oct 17, 2023
8.146
8.225
8.091
8.165
17,459,768
-0.06(-0.67%)
Oct 16, 2023
8.146
8.236
8.008
8.220
12,201,826
+0.12(+1.48%)
Oct 13, 2023
8.257
8.294
8.091
8.100
17,570,956
-0.14(-1.68%)
Oct 12, 2023
8.432
8.451
8.146
8.238
12,828,744
-0.22(-2.62%)
Oct 11, 2023
8.460
8.497
8.368
8.460
10,220,484
+0.05(+0.55%)
Oct 10, 2023
8.368
8.487
8.349
8.414
11,168,866
+0.03(+0.33%)
Oct 09, 2023
8.211
8.432
8.206
8.386
10,309,150
+0.15(+1.79%)
Oct 06, 2023
8.174
8.358
8.137
8.238
9,318,250
-0.06(-0.78%)
Oct 05, 2023
8.109
8.340
8.035
8.303
13,976,113
+0.19(+2.39%)
Oct 04, 2023
8.275
8.275
7.897
8.109
20,791,734
-0.12(-1.46%)
Oct 03, 2023
8.321
8.358
8.118
8.229
21,883,250
-0.18(-2.09%)
Oct 02, 2023
8.718
8.718
8.368
8.404
15,045,202
-0.30(-3.50%)
Sep 29, 2023
8.718
8.847
8.694
8.709
12,898,586
+0.04(+0.43%)
Sep 28, 2023
8.543
8.727
8.441
8.672
12,333,785
+0.13(+1.51%)
Sep 27, 2023
8.643
8.679
8.452
8.543
20,063,178
-0.06(-0.74%)
Sep 26, 2023
8.780
8.789
8.588
8.607
21,219,366
-0.20(-2.28%)
Sep 25, 2023
8.898
8.916
8.789
8.807
15,760,991
-0.13(-1.43%)
Sep 22, 2023
8.944
9.007
8.889
8.934
13,267,987
+0.03(+0.31%)
Sep 21, 2023
9.126
9.153
8.907
8.907
14,751,739
-0.30(-3.26%)
Sep 20, 2023
9.253
9.344
9.208
9.208
9,410,409
-0.01(-0.10%)
Sep 19, 2023
9.253
9.372
9.189
9.217
9,811,156
-0.05(-0.49%)
Sep 18, 2023
9.262
9.349
9.235
9.262
21,334,646
+0.09(+0.99%)
Sep 15, 2023
9.171
9.189
9.126
9.171
15,619,663
-0.02(-0.20%)
Sep 14, 2023
9.080
9.217
9.080
9.189
17,992,070
+0.15(+1.61%)
Sep 13, 2023
8.962
9.062
8.871
9.044
10,925,241
+0.15(+1.64%)
Sep 12, 2023
8.971
9.062
8.889
8.898
12,071,516
-0.05(-0.61%)
Sep 11, 2023
8.852
8.962
8.834
8.953
8,222,136
+0.13(+1.44%)
Sep 08, 2023
8.798
8.871
8.789
8.825
8,644,802
+0.05(+0.62%)
Sep 07, 2023
8.771
8.832
8.720
8.771
9,170,021
-0.05(-0.52%)
Sep 06, 2023
8.898
8.907
8.771
8.816
9,025,607
-0.07(-0.82%)
Sep 05, 2023
9.062
9.062
8.880
8.889
11,818,579
-0.18(-2.01%)
Sep 01, 2023
9.053
9.126
8.989
9.071
8,661,325
+0.05(+0.50%)
Aug 31, 2023
8.971
9.053
8.962
9.026
11,366,494
+0.05(+0.61%)
Aug 30, 2023
9.080
9.089
8.953
8.971
11,324,850
-0.14(-1.50%)
Aug 29, 2023
9.000
9.126
8.928
9.108
14,517,561
+0.12(+1.30%)
Aug 28, 2023
8.847
8.991
8.829
8.991
12,301,715
+0.21(+2.36%)
Aug 25, 2023
8.775
8.824
8.671
8.784
8,165,682
+0.04(+0.51%)
Aug 24, 2023
8.712
8.838
8.685
8.739
10,301,325
+0.03(+0.31%)
Aug 23, 2023
8.550
8.739
8.536
8.712
15,412,937
+0.20(+2.33%)
Aug 22, 2023
8.613
8.622
8.505
8.514
16,037,338
-0.04(-0.53%)
Aug 21, 2023
8.550
8.577
8.460
8.559
11,797,557
+0.03(+0.32%)
Aug 18, 2023
8.460
8.613
8.415
8.532
19,425,110
+0.03(+0.32%)
Aug 17, 2023
8.604
8.648
8.469
8.505
12,898,972
-0.09(-1.05%)
Aug 16, 2023
8.640
8.694
8.568
8.595
11,784,560
-0.05(-0.62%)
Aug 15, 2023
8.685
8.703
8.604
8.649
10,392,492
-0.06(-0.72%)
Aug 14, 2023
8.874
8.883
8.649
8.712
20,672,446
-0.15(-1.73%)
Aug 11, 2023
8.964
8.973
8.838
8.865
8,693,081
-0.12(-1.30%)
Aug 10, 2023
9.045
9.054
8.973
8.982
8,770,435
-0.01(-0.10%)
Aug 09, 2023
9.036
9.063
8.928
8.991
10,076,710
-0.04(-0.40%)
Aug 08, 2023
8.928
9.045
8.842
9.027
8,849,634
+0.05(+0.60%)
Aug 07, 2023
8.946
9.009
8.923
8.973
8,867,648
+0.05(+0.61%)
Aug 04, 2023
8.811
8.937
8.770
8.919
15,533,062
+0.18(+2.06%)
Aug 03, 2023
8.946
8.961
8.730
8.739
19,517,468
-0.30(-3.29%)
Aug 02, 2023
9.036
9.072
8.901
9.036
15,566,516
-0.06(-0.69%)
Aug 01, 2023
9.144
9.211
9.072
9.099
10,258,237
-0.07(-0.79%)
Jul 31, 2023
9.306
9.315
9.135
9.171
14,499,103
-0.13(-1.36%)
Jul 28, 2023
9.189
9.337
9.094
9.296
10,231,869
+0.21(+2.28%)
Jul 27, 2023
9.392
9.461
9.054
9.090
16,508,555
-0.25(-2.67%)
Jul 26, 2023
9.250
9.436
9.250
9.339
14,676,370
+0.09(+0.96%)
Jul 25, 2023
9.187
9.383
9.098
9.250
20,226,724
+0.12(+1.36%)
Jul 24, 2023
9.027
9.187
8.987
9.125
13,990,716
+0.14(+1.58%)
Jul 21, 2023
9.081
9.081
8.947
8.983
8,508,264
-0.04(-0.39%)
Jul 20, 2023
9.161
9.161
9.014
9.018
11,950,692
-0.15(-1.65%)
Jul 19, 2023
9.170
9.258
9.152
9.170
9,542,793
+0.04(+0.49%)
Jul 18, 2023
9.090
9.178
9.054
9.125
9,439,064
+0.04(+0.49%)
Jul 17, 2023
9.001
9.107
8.929
9.081
8,685,242
+0.07(+0.79%)
Jul 14, 2023
9.134
9.134
8.983
9.009
8,190,050
-0.11(-1.17%)
Jul 13, 2023
9.027
9.241
9.020
9.116
11,849,160
+0.09(+0.99%)
Jul 12, 2023
9.001
9.036
8.956
9.027
11,810,059
+0.18(+2.01%)
Jul 11, 2023
8.885
8.987
8.796
8.849
10,433,627
-0.02(-0.20%)
Jul 10, 2023
8.689
8.867
8.654
8.867
7,752,729
+0.19(+2.15%)
Jul 07, 2023
8.405
8.769
8.405
8.680
10,513,412
+0.26(+3.06%)
Jul 06, 2023
8.609
8.609
8.289
8.422
17,221,400
-0.28(-3.27%)
Jul 05, 2023
8.876
8.903
8.698
8.707
9,711,849
-0.16(-1.81%)
Jul 03, 2023
9.018
9.036
8.840
8.867
6,659,657
-0.14(-1.58%)
Jun 30, 2023
9.063
9.073
8.947
9.009
11,393,025
-0.02(-0.20%)
Jun 29, 2023
9.045
9.054
8.858
9.027
15,395,437
-0.04(-0.49%)
Jun 28, 2023
9.054
9.085
9.017
9.072
12,705,540
+0.03(+0.29%)
Jun 27, 2023
8.940
9.063
8.870
9.045
11,387,555
+0.11(+1.28%)
Jun 26, 2023
8.782
9.019
8.729
8.931
12,241,255
+0.19(+2.21%)
Jun 23, 2023
8.870
8.887
8.729
8.738
10,912,259
-0.17(-1.88%)
Jun 22, 2023
8.931
8.949
8.878
8.905
7,006,899
-0.04(-0.49%)
Jun 21, 2023
8.931
9.010
8.878
8.949
7,407,671
+0.04(+0.49%)
Jun 20, 2023
8.940
8.966
8.878
8.905
7,656,725
-0.07(-0.78%)
Jun 16, 2023
8.993
9.037
8.914
8.975
10,121,883
-0.04(-0.39%)
Jun 15, 2023
8.878
9.063
8.870
9.010
9,963,216
+0.11(+1.28%)
Jun 14, 2023
8.949
9.026
8.817
8.896
13,180,374
-0.02(-0.20%)
Jun 13, 2023
8.861
8.940
8.808
8.914
13,070,745
+0.10(+1.10%)
Jun 12, 2023
8.606
8.834
8.579
8.817
14,090,157
+0.21(+2.45%)
Jun 09, 2023
8.562
8.628
8.527
8.606
15,561,050
+0.05(+0.62%)
Jun 08, 2023
8.522
8.628
8.487
8.553
9,051,201
+0.04(+0.52%)
Jun 07, 2023
8.536
8.623
8.474
8.509
11,105,384
+0.02(+0.21%)
Jun 06, 2023
8.316
8.544
8.307
8.492
9,863,784
+0.15(+1.79%)
Jun 05, 2023
8.360
8.377
8.257
8.342
9,046,564
+0.02(+0.21%)
Jun 02, 2023
8.386
8.439
8.289
8.325
10,206,528
+0.02(+0.21%)
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.