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 29, 2022
3.120
3.225
3.070
3.080
302,346
-0.03(-0.96%)
Apr 28, 2022
3.100
3.160
3.010
3.110
342,419
+0.10(+3.32%)
Apr 27, 2022
3.100
3.100
3.000
3.010
513,685
-0.06(-1.95%)
Apr 26, 2022
3.250
3.280
3.050
3.070
464,354
-0.19(-5.83%)
Apr 25, 2022
3.160
3.290
3.150
3.260
450,945
+0.08(+2.52%)
Apr 22, 2022
3.280
3.345
3.140
3.180
488,651
-0.13(-3.93%)
Apr 21, 2022
3.440
3.490
3.275
3.310
376,677
-0.10(-2.93%)
Apr 20, 2022
3.530
3.600
3.400
3.410
217,358
-0.11(-3.12%)
Apr 19, 2022
3.480
3.600
3.400
3.520
242,882
+0.04(+1.15%)
Apr 18, 2022
3.650
3.735
3.430
3.480
453,420
-0.16(-4.40%)
Apr 14, 2022
3.820
3.850
3.610
3.640
494,922
-0.20(-5.21%)
Apr 13, 2022
3.610
3.860
3.500
3.840
577,301
+0.28(+7.87%)
Apr 12, 2022
3.690
3.759
3.510
3.560
353,912
-0.08(-2.20%)
Apr 11, 2022
3.610
3.675
3.493
3.640
451,171
-0.02(-0.55%)
Apr 08, 2022
3.730
3.825
3.610
3.660
282,251
-0.09(-2.40%)
Apr 07, 2022
3.920
3.920
3.700
3.750
413,395
-0.12(-3.10%)
Apr 06, 2022
4.000
4.000
3.790
3.870
605,751
-0.19(-4.68%)
Apr 05, 2022
3.960
4.179
3.960
4.060
560,746
+0.10(+2.53%)
Apr 04, 2022
3.750
3.960
3.750
3.960
352,396
+0.23(+6.17%)
Apr 01, 2022
3.880
3.940
3.710
3.730
327,256
-0.04(-1.06%)
Mar 31, 2022
3.800
3.900
3.710
3.770
538,484
+0.01(+0.27%)
Mar 30, 2022
3.750
3.910
3.660
3.760
628,974
+0.00(+0.00%)
Mar 29, 2022
3.620
3.770
3.560
3.760
564,630
+0.21(+5.92%)
Mar 28, 2022
3.230
3.630
3.165
3.550
753,383
+0.34(+10.59%)
Mar 25, 2022
3.300
3.313
3.160
3.210
361,576
-0.06(-1.83%)
Mar 24, 2022
3.310
3.320
3.240
3.270
314,716
-0.02(-0.61%)
Mar 23, 2022
3.310
3.470
3.250
3.290
404,486
-0.01(-0.30%)
Mar 22, 2022
3.200
3.340
3.202
3.300
289,292
+0.07(+2.17%)
Mar 21, 2022
3.350
3.400
3.200
3.230
446,575
-0.09(-2.71%)
Mar 18, 2022
3.150
3.480
3.130
3.320
828,135
+0.19(+6.07%)
Mar 17, 2022
3.000
3.220
3.000
3.130
517,011
+0.11(+3.64%)
Mar 16, 2022
3.010
3.035
2.861
3.020
740,805
+0.02(+0.67%)
Mar 15, 2022
3.050
3.060
2.840
3.000
666,384
-0.02(-0.66%)
Mar 14, 2022
3.330
3.330
3.000
3.020
931,400
-0.25(-7.65%)
Mar 11, 2022
3.720
3.750
3.200
3.270
2,177,708
-0.60(-15.50%)
Mar 10, 2022
3.920
3.969
3.850
3.870
212,604
-0.09(-2.27%)
Mar 09, 2022
3.910
4.040
3.890
3.960
193,052
+0.13(+3.39%)
Mar 08, 2022
3.860
3.960
3.830
3.830
281,636
-0.03(-0.78%)
Mar 07, 2022
3.830
3.920
3.807
3.860
261,122
+0.01(+0.26%)
Mar 04, 2022
3.920
4.048
3.780
3.850
231,187
-0.08(-2.04%)
Mar 03, 2022
4.030
4.033
3.860
3.930
287,948
-0.07(-1.75%)
Mar 02, 2022
4.020
4.070
3.930
4.000
290,771
-0.01(-0.25%)
Mar 01, 2022
4.160
4.180
3.965
4.010
245,551
-0.15(-3.61%)
Feb 28, 2022
4.170
4.250
4.100
4.160
166,038
-0.05(-1.19%)
Feb 25, 2022
4.130
4.230
4.080
4.210
206,395
+0.10(+2.43%)
Feb 24, 2022
3.760
4.130
3.760
4.110
284,287
+0.23(+5.93%)
Feb 23, 2022
4.000
4.030
3.860
3.880
377,389
-0.10(-2.51%)
Feb 22, 2022
4.040
4.085
3.955
3.980
407,448
-0.10(-2.45%)
Feb 18, 2022
4.080
0
-0.03(-0.73%)
Feb 17, 2022
4.370
4.415
4.100
4.110
299,991
-0.30(-6.80%)
Feb 16, 2022
4.200
4.470
4.200
4.410
545,791
+0.18(+4.26%)
Feb 15, 2022
4.050
4.255
4.040
4.230
354,936
+0.23(+5.75%)
Feb 14, 2022
3.970
4.120
3.930
4.000
161,930
+0.06(+1.52%)
Feb 11, 2022
4.090
4.208
3.920
3.940
365,407
-0.12(-2.96%)
Feb 10, 2022
4.150
4.215
4.020
4.060
258,234
-0.15(-3.56%)
Feb 09, 2022
4.200
4.240
4.125
4.210
275,151
+0.08(+1.94%)
Feb 08, 2022
4.050
4.150
4.040
4.130
128,443
+0.06(+1.47%)
Feb 07, 2022
4.040
4.145
3.970
4.070
191,779
+0.02(+0.49%)
Feb 04, 2022
3.900
4.080
3.880
4.050
239,811
+0.16(+4.11%)
Feb 03, 2022
3.950
3.870
3.890
208,242
-0.11(-2.75%)
Feb 02, 2022
4.120
4.120
3.960
4.000
171,877
-0.12(-2.91%)
Feb 01, 2022
4.170
4.230
4.060
4.120
227,581
-0.06(-1.44%)
Jan 31, 2022
3.970
4.180
4.180
360,266
+0.18(+4.50%)
Jan 28, 2022
3.790
4.000
3.775
4.000
310,812
+0.22(+5.82%)
Jan 27, 2022
4.106
4.108
3.775
3.780
306,301
-0.12(-3.08%)
Jan 26, 2022
4.000
4.100
3.850
3.900
352,029
-0.05(-1.27%)
Jan 25, 2022
3.930
4.030
3.860
3.950
246,019
-0.04(-1.00%)
Jan 24, 2022
3.940
4.000
3.750
3.990
695,058
+0.04(+1.01%)
Jan 21, 2022
3.970
4.075
3.930
3.950
349,321
-0.03(-0.75%)
Jan 20, 2022
4.100
4.170
3.970
3.980
281,670
-0.11(-2.69%)
Jan 19, 2022
4.120
4.190
4.020
4.090
475,005
-0.01(-0.24%)
Jan 18, 2022
4.300
4.335
4.100
4.100
317,393
-0.17(-3.98%)
Jan 14, 2022
4.270
0
-0.06(-1.39%)
Jan 13, 2022
4.520
4.610
4.310
4.330
325,228
-0.16(-3.56%)
Jan 12, 2022
4.480
4.570
4.450
4.490
308,442
+0.02(+0.45%)
Jan 11, 2022
4.490
4.533
4.390
4.470
343,825
-0.02(-0.45%)
Jan 10, 2022
4.570
4.625
4.360
4.490
322,237
-0.08(-1.75%)
Jan 07, 2022
4.600
4.690
4.570
4.570
275,284
-0.03(-0.65%)
Jan 06, 2022
4.620
4.660
4.540
4.600
299,569
-0.04(-0.86%)
Jan 05, 2022
4.900
4.925
4.610
4.640
337,334
-0.23(-4.72%)
Jan 04, 2022
4.910
4.910
4.690
4.870
529,240
+0.01(+0.21%)
Jan 03, 2022
4.970
5.010
4.845
4.860
324,028
-0.06(-1.22%)
Dec 31, 2021
4.950
5.008
4.805
4.920
405,028
+0.00(+0.00%)
Dec 30, 2021
4.770
5.001
4.750
4.920
384,072
+0.16(+3.36%)
Dec 29, 2021
4.920
4.920
4.720
4.760
611,460
-0.14(-2.86%)
Dec 28, 2021
5.020
5.060
4.870
4.900
270,169
-0.13(-2.58%)
Dec 27, 2021
5.050
5.081
4.980
5.030
200,993
-0.01(-0.20%)
Dec 23, 2021
5.060
5.145
4.995
5.040
256,618
-0.03(-0.59%)
Dec 22, 2021
5.085
5.095
4.970
5.070
403,838
+0.00(+0.00%)
Dec 21, 2021
5.000
5.120
4.970
5.070
305,667
+0.12(+2.42%)
Dec 20, 2021
4.990
4.990
4.870
4.950
310,088
-0.07(-1.39%)
Dec 17, 2021
5.030
5.160
4.930
5.020
396,744
-0.02(-0.40%)
Dec 16, 2021
5.180
5.220
4.980
5.040
251,190
-0.14(-2.70%)
Dec 15, 2021
5.140
5.190
4.960
5.180
443,051
+0.06(+1.17%)
Dec 14, 2021
5.110
5.218
5.060
5.120
227,739
+0.03(+0.59%)
Dec 13, 2021
5.200
5.250
5.060
5.090
272,508
-0.12(-2.30%)
Dec 10, 2021
5.250
5.295
5.125
5.210
240,021
+0.02(+0.39%)
Dec 09, 2021
5.360
5.420
5.170
5.190
268,608
-0.21(-3.89%)
Dec 08, 2021
5.340
5.460
5.230
5.400
182,537
+0.10(+1.89%)
Dec 07, 2021
5.300
5.490
5.270
5.300
854,655
+0.05(+0.95%)
Dec 06, 2021
5.110
5.250
4.950
5.250
348,872
+0.15(+2.94%)
Dec 03, 2021
5.290
5.300
4.990
5.100
602,291
-0.20(-3.77%)
Dec 02, 2021
5.320
5.440
5.240
5.300
347,956
-0.05(-0.93%)
Dec 01, 2021
5.550
5.760
5.350
5.350
338,289
-0.13(-2.37%)
Nov 30, 2021
5.600
5.710
5.435
5.480
406,250
-0.13(-2.32%)
Nov 29, 2021
5.640
5.660
5.460
5.610
351,698
-0.02(-0.36%)
Nov 26, 2021
5.670
5.720
5.520
5.630
353,496
-0.19(-3.26%)
Nov 24, 2021
5.790
5.860
5.700
5.820
387,573
-0.03(-0.51%)
Nov 23, 2021
5.820
5.915
5.660
5.850
592,001
+0.00(+0.00%)
Nov 22, 2021
6.210
6.210
5.810
5.850
511,538
-0.35(-5.65%)
Nov 19, 2021
6.070
6.320
6.070
6.200
507,802
+0.09(+1.47%)
Nov 18, 2021
6.120
6.150
6.070
6.110
472,059
+0.03(+0.49%)
Nov 17, 2021
5.900
6.150
5.900
6.080
404,582
+0.20(+3.40%)
Nov 16, 2021
5.920
5.935
5.800
5.880
421,298
-0.09(-1.51%)
Nov 15, 2021
6.180
6.200
5.910
5.970
401,101
-0.17(-2.77%)
Nov 12, 2021
6.240
6.300
6.060
6.140
623,201
-0.07(-1.13%)
Nov 11, 2021
6.410
6.520
6.020
6.210
1,297,067
+0.22(+3.67%)
Nov 10, 2021
5.950
5.990
593,059
+0.01(+0.17%)
Nov 09, 2021
6.100
6.111
5.880
5.980
311,959
-0.14(-2.29%)
Nov 08, 2021
6.060
6.150
6.030
6.120
254,516
+0.06(+0.99%)
Nov 05, 2021
5.990
6.180
5.960
6.060
382,878
+0.11(+1.85%)
Nov 04, 2021
6.030
6.183
5.940
5.950
280,294
-0.08(-1.33%)
Nov 03, 2021
5.800
6.180
5.730
6.030
756,151
+0.25(+4.33%)
Nov 02, 2021
5.880
5.880
5.730
5.780
128,649
-0.10(-1.70%)
Nov 01, 2021
5.720
5.880
5.815
5.880
165,979
+0.18(+3.16%)
Oct 29, 2021
5.660
5.780
5.645
5.700
160,044
+0.02(+0.35%)
Oct 28, 2021
5.520
5.794
5.450
5.680
293,411
+0.19(+3.46%)
Oct 27, 2021
5.570
5.663
5.480
5.490
150,908
-0.08(-1.44%)
Oct 26, 2021
5.590
5.570
199,239
-0.02(-0.36%)
Oct 25, 2021
5.560
5.640
5.520
5.590
177,491
+0.03(+0.54%)
Oct 22, 2021
5.820
5.820
5.500
5.560
375,340
-0.28(-4.79%)
Oct 21, 2021
5.760
5.860
5.680
5.840
436,120
+0.08(+1.39%)
Oct 20, 2021
5.800
5.840
5.710
5.760
191,605
+0.01(+0.17%)
Oct 19, 2021
5.750
5.790
5.650
5.750
296,835
+0.04(+0.70%)
Oct 18, 2021
5.590
5.750
5.564
5.710
386,954
+0.12(+2.15%)
Oct 15, 2021
5.610
5.630
5.450
5.590
340,694
+0.04(+0.72%)
Oct 14, 2021
5.600
5.620
5.460
5.550
380,963
+0.00(+0.00%)
Oct 13, 2021
5.440
5.570
5.330
5.550
315,443
+0.11(+2.02%)
Oct 12, 2021
5.160
5.540
5.140
5.440
803,489
+0.30(+5.84%)
Oct 11, 2021
4.950
5.355
4.930
5.140
493,668
+0.20(+4.05%)
Oct 08, 2021
4.890
4.950
4.800
4.940
240,863
+0.09(+1.86%)
Oct 07, 2021
4.740
4.880
4.730
4.850
162,195
+0.12(+2.54%)
Oct 06, 2021
4.700
4.760
4.670
4.730
310,269
-0.03(-0.63%)
Oct 05, 2021
4.880
4.880
4.730
4.760
379,082
-0.06(-1.24%)
Oct 04, 2021
4.840
4.860
4.750
4.820
281,266
-0.06(-1.23%)
Oct 01, 2021
4.860
4.910
4.790
4.880
230,091
+0.04(+0.83%)
Sep 30, 2021
4.900
4.900
4.790
4.840
205,628
-0.02(-0.41%)
Sep 29, 2021
4.940
5.010
4.830
4.860
271,508
-0.01(-0.21%)
Sep 28, 2021
5.130
5.130
4.780
4.870
546,075
-0.28(-5.44%)
Sep 27, 2021
4.800
5.320
4.730
5.150
1,031,843
+0.37(+7.74%)
Sep 24, 2021
4.670
4.840
4.630
4.780
389,191
+0.07(+1.49%)
Sep 23, 2021
4.660
4.750
4.610
4.710
162,864
+0.10(+2.17%)
Sep 22, 2021
4.540
4.676
4.520
4.610
153,245
+0.06(+1.32%)
Sep 21, 2021
4.600
4.650
4.480
4.550
305,124
-0.02(-0.44%)
Sep 20, 2021
4.560
4.630
4.530
4.570
623,144
-0.08(-1.72%)
Sep 17, 2021
4.760
4.770
4.620
4.650
548,251
-0.08(-1.69%)
Sep 16, 2021
4.740
4.780
4.580
4.730
366,279
-0.03(-0.63%)
Sep 15, 2021
4.680
4.775
4.650
4.760
271,693
+0.11(+2.37%)
Sep 14, 2021
4.740
4.750
4.595
4.650
268,004
-0.08(-1.69%)
Sep 13, 2021
4.700
4.750
4.570
4.730
306,200
+0.06(+1.28%)
Sep 10, 2021
4.740
4.830
4.630
4.670
377,918
-0.01(-0.21%)
Sep 09, 2021
4.780
4.790
4.680
4.680
325,995
-0.13(-2.70%)
Sep 08, 2021
4.900
4.930
4.760
4.810
232,864
-0.12(-2.43%)
Sep 07, 2021
4.980
5.000
4.900
4.930
200,588
-0.05(-1.00%)
Sep 03, 2021
4.980
5.005
4.880
4.980
216,616
-0.03(-0.60%)
Sep 02, 2021
4.990
5.060
4.920
5.010
278,353
+0.02(+0.40%)
Sep 01, 2021
5.000
5.050
4.900
4.990
294,759
+0.00(+0.00%)
Aug 31, 2021
4.910
5.070
4.870
4.990
435,668
+0.08(+1.63%)
Aug 30, 2021
4.990
5.030
4.890
4.910
221,235
-0.10(-2.00%)
Aug 27, 2021
4.820
5.070
4.770
5.010
353,763
+0.20(+4.16%)
Aug 26, 2021
4.930
4.930
4.790
4.810
531,187
-0.11(-2.24%)
Aug 25, 2021
4.900
5.050
4.870
4.920
464,240
+0.00(+0.00%)
Aug 24, 2021
5.070
5.100
4.880
4.920
425,841
-0.12(-2.38%)
Aug 23, 2021
4.910
5.100
4.900
5.040
394,928
+0.25(+5.22%)
Aug 20, 2021
4.670
4.850
4.660
4.790
509,813
+0.09(+1.91%)
Aug 19, 2021
4.700
4.748
4.620
4.700
289,224
+0.00(+0.00%)
Aug 18, 2021
4.740
4.800
4.610
4.700
179,841
-0.01(-0.21%)
Aug 17, 2021
4.740
4.760
4.640
4.710
321,598
-0.05(-1.05%)
Aug 16, 2021
4.990
4.990
4.740
4.760
387,490
-0.21(-4.23%)
Aug 13, 2021
4.950
5.031
4.820
4.970
574,998
+0.07(+1.43%)
Aug 12, 2021
5.070
5.080
4.860
4.900
569,959
-0.20(-3.92%)
Aug 11, 2021
4.980
5.120
4.850
5.100
468,651
+0.17(+3.45%)
Aug 10, 2021
5.100
5.109
4.770
4.930
1,023,497
-0.18(-3.52%)
Aug 09, 2021
5.000
5.240
4.850
5.110
787,821
+0.09(+1.79%)
Aug 06, 2021
5.320
5.320
4.960
5.020
1,183,788
-0.28(-5.28%)
Aug 05, 2021
5.580
5.780
5.280
5.300
1,514,315
+0.30(+6.00%)
Aug 04, 2021
5.200
5.201
4.970
5.000
988,742
-0.20(-3.85%)
Aug 03, 2021
5.730
5.760
5.180
5.200
834,805
-0.48(-8.45%)
Aug 02, 2021
5.670
5.760
5.550
5.680
224,762
+0.02(+0.35%)
Jul 30, 2021
5.610
5.710
5.495
5.660
298,630
+0.02(+0.35%)
Jul 29, 2021
5.660
5.760
5.570
5.640
274,972
-0.04(-0.70%)
Jul 28, 2021
5.560
5.730
5.520
5.680
243,532
+0.13(+2.34%)
Jul 27, 2021
5.780
5.870
5.270
5.550
598,656
-0.24(-4.15%)
Jul 26, 2021
5.700
6.410
5.650
5.790
1,607,086
+0.11(+1.94%)
Jul 23, 2021
5.690
5.700
5.480
5.680
285,533
-0.02(-0.35%)
Jul 22, 2021
5.850
5.920
5.600
5.700
265,363
-0.07(-1.21%)
Jul 21, 2021
5.520
5.800
5.275
5.770
683,342
+0.11(+1.94%)
Jul 20, 2021
5.470
5.780
5.470
5.660
519,316
+0.21(+3.85%)
Jul 19, 2021
5.310
5.460
5.210
5.450
388,741
+0.01(+0.18%)
Jul 16, 2021
5.630
5.755
5.350
5.440
540,021
-0.13(-2.33%)
Jul 15, 2021
5.190
5.900
5.130
5.570
1,612,129
+0.39(+7.53%)
Jul 14, 2021
5.230
5.510
5.140
5.180
831,705
+0.03(+0.58%)
Jul 13, 2021
5.050
5.210
5.010
5.150
262,496
+0.08(+1.58%)
Jul 12, 2021
5.080
5.080
4.990
5.070
154,239
+0.01(+0.20%)
Jul 09, 2021
5.010
5.100
4.910
5.060
104,710
+0.11(+2.22%)
Jul 08, 2021
4.900
4.980
4.810
4.950
190,090
-0.02(-0.40%)
Jul 07, 2021
5.170
5.170
4.950
4.970
234,393
-0.17(-3.31%)
Jul 06, 2021
5.170
5.270
5.110
5.140
292,375
-0.03(-0.58%)
Jul 02, 2021
5.230
5.271
5.150
5.170
200,320
+0.00(+0.00%)
Jul 01, 2021
5.260
5.280
5.130
5.170
186,455
-0.05(-0.96%)
Jun 30, 2021
5.180
5.270
5.110
5.220
205,943
+0.01(+0.19%)
Jun 29, 2021
5.340
5.380
5.160
5.210
225,505
-0.11(-2.07%)
Jun 28, 2021
5.310
5.470
5.270
5.320
204,898
+0.01(+0.19%)
Jun 25, 2021
5.400
5.490
5.310
5.310
2,445,378
-0.08(-1.48%)
Jun 24, 2021
5.430
5.570
5.360
5.390
225,582
-0.05(-0.92%)
Jun 23, 2021
5.290
5.530
5.280
5.440
316,526
+0.17(+3.23%)
Jun 22, 2021
5.170
5.270
5.090
5.270
247,400
+0.10(+1.93%)
Jun 21, 2021
5.150
5.230
5.090
5.170
243,388
+0.02(+0.39%)
Jun 18, 2021
5.300
5.350
5.030
5.150
759,863
-0.19(-3.56%)
Jun 17, 2021
5.370
5.480
5.300
5.340
216,118
-0.03(-0.56%)
Jun 16, 2021
5.250
5.428
5.250
5.370
273,977
+0.13(+2.48%)
Jun 15, 2021
5.500
5.530
5.210
5.240
376,739
-0.27(-4.90%)
Jun 14, 2021
5.400
5.580
5.350
5.510
378,591
+0.15(+2.80%)
Jun 11, 2021
5.410
5.500
5.300
5.360
464,386
-0.07(-1.29%)
Jun 10, 2021
5.430
5.490
5.340
5.430
467,361
-0.03(-0.55%)
Jun 09, 2021
5.550
5.690
5.440
5.460
480,361
+0.02(+0.37%)
Jun 08, 2021
5.360
5.510
5.340
5.440
325,983
+0.10(+1.87%)
Jun 07, 2021
5.200
5.540
5.200
5.340
468,957
+0.15(+2.89%)
Jun 04, 2021
5.260
5.300
5.120
5.190
273,449
-0.06(-1.14%)
Jun 03, 2021
5.310
5.377
5.150
5.250
351,759
-0.09(-1.69%)
Jun 02, 2021
5.410
5.470
5.210
5.340
328,499
-0.06(-1.11%)
Jun 01, 2021
5.450
5.465
5.150
5.400
588,084
+0.01(+0.19%)
May 28, 2021
5.130
5.600
5.020
5.390
1,139,829
+0.28(+5.48%)
May 27, 2021
5.030
5.160
4.970
5.110
193,359
+0.09(+1.79%)
May 26, 2021
4.870
5.060
4.860
5.020
237,996
+0.14(+2.87%)
May 25, 2021
4.970
5.055
4.870
4.880
204,976
-0.09(-1.81%)
May 24, 2021
5.090
5.130
4.930
4.970
256,340
-0.08(-1.58%)
May 21, 2021
5.230
5.230
5.050
5.050
267,612
-0.12(-2.32%)
May 20, 2021
5.190
5.240
5.040
5.170
256,592
-0.01(-0.19%)
May 19, 2021
5.110
5.225
5.010
5.180
220,409
+0.02(+0.39%)
May 18, 2021
5.000
5.240
4.930
5.160
509,572
+0.17(+3.41%)
May 17, 2021
5.040
5.100
4.940
4.990
329,650
-0.08(-1.58%)
May 14, 2021
4.930
5.140
4.900
5.070
426,450
+0.23(+4.75%)
May 13, 2021
5.130
5.190
4.430
4.840
845,770
-0.26(-5.10%)
May 12, 2021
4.930
5.220
4.910
5.100
387,510
+0.08(+1.59%)
May 11, 2021
4.700
5.050
4.620
5.020
473,115
+0.19(+3.93%)
May 10, 2021
5.080
5.130
4.810
4.830
419,115
-0.26(-5.11%)
May 07, 2021
4.770
5.190
4.770
5.090
1,042,610
+0.28(+5.82%)
May 06, 2021
5.380
5.410
4.730
4.810
1,037,239
-0.55(-10.26%)
May 05, 2021
5.420
5.500
5.300
5.360
436,953
-0.06(-1.11%)
May 04, 2021
5.560
5.560
5.300
5.420
492,750
-0.11(-1.99%)
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.