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
Lifestance Health Group Inc
(NQ:
LFST
)
7.390
+0.020 (+0.27%)
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 (%)
Apr 28, 2023
7.550
8.150
7.410
8.150
678,717
+0.40(+5.16%)
Apr 27, 2023
7.870
7.988
7.720
7.750
514,763
-0.07(-0.90%)
Apr 26, 2023
7.770
7.890
7.710
7.820
344,404
+0.04(+0.58%)
Apr 25, 2023
7.790
7.980
7.660
7.775
206,488
-0.06(-0.83%)
Apr 24, 2023
8.000
8.080
7.800
7.840
403,294
-0.19(-2.37%)
Apr 21, 2023
7.890
8.130
7.750
8.030
361,948
+0.16(+2.03%)
Apr 20, 2023
7.860
7.900
7.740
7.870
239,423
-0.02(-0.25%)
Apr 19, 2023
7.780
7.950
7.750
7.890
416,308
+0.03(+0.38%)
Apr 18, 2023
7.590
7.870
7.480
7.860
413,349
+0.35(+4.66%)
Apr 17, 2023
7.420
7.655
7.290
7.510
531,016
+0.05(+0.67%)
Apr 14, 2023
7.500
7.710
7.340
7.460
809,535
-0.06(-0.80%)
Apr 13, 2023
8.050
8.135
7.410
7.520
1,256,915
-0.39(-4.93%)
Apr 12, 2023
7.970
8.000
7.760
7.910
423,901
+0.03(+0.38%)
Apr 11, 2023
7.860
8.120
7.820
7.880
638,728
+0.01(+0.13%)
Apr 10, 2023
7.670
7.900
7.520
7.870
764,845
+0.02(+0.25%)
Apr 06, 2023
7.780
7.995
7.755
7.850
331,776
+0.05(+0.64%)
Apr 05, 2023
7.710
7.810
7.510
7.800
357,288
+0.04(+0.52%)
Apr 04, 2023
7.580
7.780
7.450
7.760
727,548
+0.27(+3.60%)
Apr 03, 2023
7.420
7.535
7.170
7.490
483,310
+0.06(+0.81%)
Mar 31, 2023
7.210
7.430
7.060
7.430
596,820
+0.24(+3.34%)
Mar 30, 2023
7.310
7.445
7.135
7.190
229,817
-0.01(-0.14%)
Mar 29, 2023
7.250
7.380
7.140
7.200
435,977
+0.06(+0.84%)
Mar 28, 2023
7.230
7.380
7.080
7.140
386,929
-0.14(-1.92%)
Mar 27, 2023
7.180
7.490
7.160
7.280
493,371
+0.03(+0.41%)
Mar 24, 2023
7.000
7.265
6.920
7.250
671,302
+0.18(+2.55%)
Mar 23, 2023
7.110
7.450
7.035
7.070
1,321,000
+0.07(+1.00%)
Mar 22, 2023
6.680
7.280
6.560
7.000
2,398,106
+0.32(+4.79%)
Mar 21, 2023
6.370
6.770
6.200
6.680
1,081,042
+0.35(+5.53%)
Mar 20, 2023
6.250
6.440
6.110
6.330
560,306
+0.06(+0.96%)
Mar 17, 2023
6.210
6.400
6.185
6.270
1,447,879
+0.02(+0.32%)
Mar 16, 2023
5.960
6.275
5.925
6.250
801,596
+0.28(+4.69%)
Mar 15, 2023
5.940
6.110
5.905
5.970
461,699
-0.13(-2.13%)
Mar 14, 2023
6.000
6.110
5.880
6.100
811,925
+0.23(+3.92%)
Mar 13, 2023
5.490
6.010
5.460
5.870
939,216
+0.17(+2.98%)
Mar 10, 2023
5.800
5.919
5.640
5.700
668,449
-0.09(-1.55%)
Mar 09, 2023
5.590
6.050
5.590
5.790
967,538
+0.19(+3.39%)
Mar 08, 2023
5.550
6.310
5.470
5.600
4,537,292
+0.86(+18.14%)
Mar 07, 2023
4.820
4.890
4.630
4.740
644,912
+0.06(+1.28%)
Mar 06, 2023
5.220
5.220
4.670
4.680
1,543,241
-0.45(-8.77%)
Mar 03, 2023
4.840
5.235
4.820
5.130
437,765
+0.27(+5.56%)
Mar 02, 2023
4.840
4.900
4.650
4.860
321,143
+0.07(+1.46%)
Mar 01, 2023
5.130
5.190
4.780
4.790
258,090
-0.33(-6.45%)
Feb 28, 2023
5.060
5.220
4.905
5.120
240,826
+0.08(+1.59%)
Feb 27, 2023
4.930
5.080
4.920
5.040
286,331
+0.13(+2.65%)
Feb 24, 2023
5.110
5.120
4.850
4.910
246,510
-0.30(-5.76%)
Feb 23, 2023
5.360
5.360
5.080
5.210
225,366
-0.03(-0.57%)
Feb 22, 2023
5.180
5.300
5.127
5.240
187,370
+0.08(+1.55%)
Feb 21, 2023
5.340
5.380
5.105
5.160
216,638
-0.29(-5.32%)
Feb 17, 2023
5.670
5.670
5.380
5.450
317,883
-0.17(-3.02%)
Feb 16, 2023
5.290
5.730
5.250
5.620
483,838
+0.23(+4.27%)
Feb 15, 2023
5.190
5.440
4.950
5.390
323,126
+0.19(+3.65%)
Feb 14, 2023
4.940
5.280
4.820
5.200
351,462
+0.22(+4.42%)
Feb 13, 2023
5.000
5.125
4.920
4.980
286,355
+0.00(+0.00%)
Feb 10, 2023
5.050
5.100
4.950
4.980
426,000
-0.09(-1.78%)
Feb 09, 2023
5.170
5.225
5.020
5.070
242,311
-0.02(-0.39%)
Feb 08, 2023
5.270
5.380
5.050
5.090
332,405
-0.23(-4.32%)
Feb 07, 2023
5.240
5.350
5.135
5.320
282,523
+0.08(+1.53%)
Feb 06, 2023
5.400
5.555
5.140
5.240
369,119
-0.29(-5.24%)
Feb 03, 2023
5.310
5.680
5.250
5.530
413,595
+0.09(+1.65%)
Feb 02, 2023
5.480
5.570
5.290
5.440
489,132
+0.05(+0.93%)
Feb 01, 2023
5.280
5.430
5.240
5.390
480,975
+0.11(+2.08%)
Jan 31, 2023
5.300
5.400
5.190
5.280
271,780
-0.01(-0.19%)
Jan 30, 2023
5.470
5.600
5.270
5.290
290,558
-0.25(-4.51%)
Jan 27, 2023
5.250
5.650
5.230
5.540
476,960
+0.27(+5.12%)
Jan 26, 2023
5.330
5.370
5.185
5.270
257,435
+0.02(+0.38%)
Jan 25, 2023
5.160
5.285
5.080
5.250
239,756
+0.04(+0.77%)
Jan 24, 2023
5.210
5.445
5.030
5.210
630,167
-0.04(-0.76%)
Jan 23, 2023
5.230
5.350
5.040
5.250
717,702
+0.04(+0.77%)
Jan 20, 2023
5.120
5.360
4.940
5.210
515,167
+0.15(+2.96%)
Jan 19, 2023
5.250
5.250
5.040
5.060
308,067
-0.28(-5.24%)
Jan 18, 2023
5.450
5.520
5.220
5.340
426,321
-0.10(-1.84%)
Jan 17, 2023
5.300
5.550
5.140
5.440
574,767
+0.11(+2.06%)
Jan 13, 2023
5.170
5.430
5.150
5.330
445,025
+0.11(+2.11%)
Jan 12, 2023
5.140
5.230
4.980
5.220
213,061
+0.13(+2.55%)
Jan 11, 2023
4.980
5.140
4.865
5.090
388,349
+0.11(+2.21%)
Jan 10, 2023
4.950
5.110
4.660
4.980
468,244
+0.02(+0.40%)
Jan 09, 2023
4.760
5.040
4.660
4.960
586,663
+0.24(+5.08%)
Jan 06, 2023
4.700
4.770
4.440
4.720
708,919
+0.32(+7.27%)
Jan 05, 2023
4.550
4.580
4.350
4.400
433,322
-0.20(-4.35%)
Jan 04, 2023
4.700
4.885
4.490
4.600
483,244
-0.05(-1.08%)
Jan 03, 2023
4.980
5.120
4.480
4.650
449,152
-0.29(-5.87%)
Dec 30, 2022
4.630
4.980
4.560
4.940
404,803
+0.26(+5.56%)
Dec 29, 2022
4.350
4.720
4.290
4.680
267,161
+0.36(+8.33%)
Dec 28, 2022
4.420
4.690
4.220
4.320
288,693
-0.12(-2.70%)
Dec 27, 2022
4.650
4.713
4.410
4.440
381,103
-0.18(-3.90%)
Dec 23, 2022
4.920
5.030
4.570
4.620
314,672
-0.33(-6.67%)
Dec 22, 2022
4.750
4.960
4.700
4.950
254,179
+0.17(+3.56%)
Dec 21, 2022
4.640
4.960
4.620
4.780
251,216
+0.20(+4.37%)
Dec 20, 2022
4.660
4.805
4.550
4.580
431,521
-0.12(-2.55%)
Dec 19, 2022
5.140
5.140
4.650
4.700
419,092
-0.36(-7.11%)
Dec 16, 2022
4.960
5.130
4.960
5.060
651,714
-0.05(-0.98%)
Dec 15, 2022
5.120
5.190
4.985
5.110
294,637
-0.10(-1.92%)
Dec 14, 2022
5.230
5.400
5.080
5.210
507,338
-0.01(-0.19%)
Dec 13, 2022
5.240
5.470
5.040
5.220
532,309
+0.22(+4.40%)
Dec 12, 2022
4.940
5.040
4.870
5.000
245,524
+0.04(+0.81%)
Dec 09, 2022
5.520
5.610
4.940
4.960
411,015
-0.67(-11.90%)
Dec 08, 2022
5.730
5.840
5.610
5.630
419,969
-0.06(-1.05%)
Dec 07, 2022
5.620
5.940
5.560
5.690
376,936
+0.06(+1.07%)
Dec 06, 2022
5.680
5.700
5.480
5.630
274,403
-0.04(-0.71%)
Dec 05, 2022
5.680
5.810
5.495
5.670
485,896
-0.04(-0.70%)
Dec 02, 2022
5.490
5.760
5.310
5.710
365,732
+0.16(+2.88%)
Dec 01, 2022
5.150
5.630
5.100
5.550
688,098
+0.46(+9.04%)
Nov 30, 2022
4.650
5.100
4.570
5.090
575,437
+0.46(+9.94%)
Nov 29, 2022
4.800
5.070
4.590
4.630
438,863
-0.11(-2.32%)
Nov 28, 2022
5.090
5.120
4.720
4.740
508,430
-0.36(-7.06%)
Nov 25, 2022
5.050
5.140
4.950
5.100
146,591
+0.07(+1.39%)
Nov 23, 2022
5.070
5.140
4.940
5.030
382,894
-0.03(-0.59%)
Nov 22, 2022
5.000
5.100
4.840
5.060
449,634
+0.11(+2.22%)
Nov 21, 2022
5.020
5.128
4.840
4.950
511,303
-0.03(-0.60%)
Nov 18, 2022
5.250
5.340
4.910
4.980
433,897
-0.11(-2.16%)
Nov 17, 2022
5.460
5.460
5.030
5.090
580,970
-0.49(-8.78%)
Nov 16, 2022
5.810
5.910
5.450
5.580
657,777
-0.30(-5.10%)
Nov 15, 2022
6.280
6.355
5.770
5.880
694,050
-0.24(-3.92%)
Nov 14, 2022
6.100
6.300
5.900
6.120
597,134
-0.03(-0.49%)
Nov 11, 2022
5.840
6.610
5.790
6.150
1,416,087
+0.62(+11.21%)
Nov 10, 2022
5.330
5.720
4.960
5.530
1,637,148
+0.44(+8.64%)
Nov 09, 2022
6.800
6.800
5.019
5.090
2,706,744
-2.07(-28.91%)
Nov 08, 2022
7.350
7.400
6.707
7.160
707,007
-0.15(-2.05%)
Nov 07, 2022
7.360
7.430
7.140
7.310
317,672
+0.06(+0.83%)
Nov 04, 2022
7.590
7.690
7.110
7.250
414,263
-0.19(-2.55%)
Nov 03, 2022
7.230
7.560
6.940
7.440
408,608
+0.01(+0.13%)
Nov 02, 2022
7.680
7.430
475,329
-0.26(-3.38%)
Nov 01, 2022
7.690
7.820
7.500
7.690
416,475
+0.14(+1.85%)
Oct 31, 2022
7.650
7.735
7.380
7.550
605,892
-0.17(-2.20%)
Oct 28, 2022
7.550
7.810
7.330
7.720
567,065
+0.17(+2.25%)
Oct 27, 2022
7.800
7.800
7.500
7.550
296,369
-0.20(-2.58%)
Oct 26, 2022
7.810
8.050
7.700
7.750
742,529
+0.06(+0.78%)
Oct 25, 2022
7.140
7.760
6.955
7.690
817,213
+0.59(+8.31%)
Oct 24, 2022
7.110
7.110
6.680
7.100
408,273
+0.03(+0.42%)
Oct 21, 2022
7.240
7.280
6.770
7.070
580,452
-0.22(-3.02%)
Oct 20, 2022
7.300
7.510
6.860
7.290
299,121
-0.03(-0.41%)
Oct 19, 2022
7.950
7.950
7.130
7.320
507,423
-0.65(-8.16%)
Oct 18, 2022
8.330
8.340
7.870
7.970
407,124
-0.09(-1.12%)
Oct 17, 2022
8.030
8.210
7.800
8.060
559,096
+0.10(+1.26%)
Oct 14, 2022
8.420
8.500
7.910
7.960
398,069
-0.41(-4.90%)
Oct 13, 2022
7.530
8.400
7.410
8.370
504,634
+0.59(+7.58%)
Oct 12, 2022
7.770
7.910
7.515
7.780
288,148
+0.06(+0.78%)
Oct 11, 2022
7.570
7.915
7.245
7.720
344,512
+0.08(+1.05%)
Oct 10, 2022
7.530
7.835
7.270
7.640
489,707
+0.13(+1.73%)
Oct 07, 2022
7.180
7.580
7.180
7.510
960,139
+0.06(+0.81%)
Oct 06, 2022
7.520
7.770
7.385
7.450
429,958
-0.17(-2.23%)
Oct 05, 2022
7.530
7.710
7.370
7.620
494,540
-0.04(-0.52%)
Oct 04, 2022
7.240
7.740
7.160
7.660
428,052
+0.59(+8.35%)
Oct 03, 2022
6.650
7.240
6.430
7.070
524,045
+0.45(+6.80%)
Sep 30, 2022
7.410
7.410
6.620
6.620
602,775
-0.67(-9.19%)
Sep 29, 2022
7.720
7.720
7.230
7.290
394,209
-0.55(-7.02%)
Sep 28, 2022
7.520
7.860
7.370
7.840
342,346
+0.44(+5.95%)
Sep 27, 2022
7.570
7.640
7.330
7.400
427,097
-0.05(-0.67%)
Sep 26, 2022
7.440
7.690
7.330
7.450
393,597
+0.00(+0.00%)
Sep 23, 2022
7.580
7.580
7.170
7.450
748,127
-0.15(-1.97%)
Sep 22, 2022
7.710
7.710
7.350
7.600
510,140
-0.16(-2.06%)
Sep 21, 2022
8.150
8.250
7.700
7.760
389,556
-0.31(-3.84%)
Sep 20, 2022
8.170
8.310
8.000
8.070
628,796
-0.21(-2.54%)
Sep 19, 2022
8.450
8.530
7.950
8.280
599,147
-0.37(-4.28%)
Sep 16, 2022
8.710
9.050
8.583
8.650
4,294,767
-0.32(-3.57%)
Sep 15, 2022
8.270
9.170
8.270
8.970
882,288
+0.55(+6.53%)
Sep 14, 2022
8.240
8.640
7.940
8.420
853,551
+0.24(+2.93%)
Sep 13, 2022
8.370
8.830
8.135
8.180
769,480
-0.48(-5.54%)
Sep 12, 2022
9.180
9.250
8.330
8.660
964,385
-0.57(-6.18%)
Sep 09, 2022
9.110
9.400
8.680
9.230
1,262,511
-0.34(-3.55%)
Sep 08, 2022
7.540
10.50
7.470
9.570
6,749,729
+1.96(+25.76%)
Sep 07, 2022
7.130
7.800
7.078
7.610
542,657
+0.35(+4.82%)
Sep 06, 2022
6.980
8.100
6.910
7.260
1,302,076
+0.44(+6.45%)
Sep 02, 2022
6.460
6.980
6.390
6.820
658,947
+0.20(+3.02%)
Sep 01, 2022
6.180
6.640
6.060
6.620
311,526
+0.33(+5.25%)
Aug 31, 2022
6.210
6.330
6.100
6.290
261,936
+0.13(+2.11%)
Aug 30, 2022
6.300
6.460
6.150
6.160
279,477
-0.12(-1.91%)
Aug 29, 2022
6.480
6.480
6.210
6.280
154,108
-0.26(-3.98%)
Aug 26, 2022
6.910
6.910
6.480
6.540
227,625
-0.37(-5.35%)
Aug 25, 2022
7.100
7.220
6.770
6.910
186,110
-0.12(-1.71%)
Aug 24, 2022
7.270
7.305
6.920
7.030
263,934
-0.09(-1.26%)
Aug 23, 2022
6.820
7.150
6.755
7.120
342,175
+0.33(+4.86%)
Aug 22, 2022
6.520
6.940
6.510
6.790
240,700
+0.11(+1.65%)
Aug 19, 2022
6.880
6.880
6.570
6.680
216,966
-0.30(-4.30%)
Aug 18, 2022
7.140
7.140
6.590
6.980
522,541
-0.23(-3.19%)
Aug 17, 2022
7.810
7.880
7.200
7.210
299,790
-0.79(-9.88%)
Aug 16, 2022
7.920
8.120
7.740
8.000
234,951
+0.12(+1.52%)
Aug 15, 2022
8.120
8.230
7.660
7.880
373,971
-0.32(-3.90%)
Aug 12, 2022
8.150
8.370
8.080
8.200
511,246
-0.05(-0.61%)
Aug 11, 2022
7.900
8.450
7.690
8.250
1,126,015
+0.39(+4.96%)
Aug 10, 2022
6.500
7.860
5.850
7.860
1,052,342
+1.16(+17.31%)
Aug 09, 2022
7.400
7.590
6.655
6.700
1,607,973
-0.70(-9.46%)
Aug 08, 2022
7.310
7.450
7.190
7.400
434,252
+0.15(+2.07%)
Aug 05, 2022
7.030
7.275
6.950
7.250
392,347
+0.12(+1.68%)
Aug 04, 2022
7.200
7.350
7.000
7.130
326,571
-0.05(-0.70%)
Aug 03, 2022
6.820
7.260
6.660
7.180
1,177,221
+0.42(+6.21%)
Aug 02, 2022
6.180
6.800
6.180
6.760
377,081
+0.54(+8.68%)
Aug 01, 2022
5.870
6.250
5.800
6.220
260,794
+0.26(+4.36%)
Jul 29, 2022
5.870
6.140
5.560
5.960
210,805
+0.05(+0.85%)
Jul 28, 2022
5.830
6.190
5.660
5.910
180,156
+0.05(+0.85%)
Jul 27, 2022
5.860
5.895
5.630
5.860
226,300
+0.19(+3.35%)
Jul 26, 2022
5.730
6.000
5.567
5.670
299,928
-0.09(-1.56%)
Jul 25, 2022
5.980
5.995
5.660
5.760
236,427
-0.23(-3.84%)
Jul 22, 2022
6.500
6.540
5.900
5.990
271,868
-0.52(-7.99%)
Jul 21, 2022
6.110
6.660
6.110
6.510
761,908
+0.41(+6.72%)
Jul 20, 2022
6.310
6.510
6.080
6.100
672,611
-0.18(-2.87%)
Jul 19, 2022
6.320
6.340
6.190
6.280
471,191
+0.09(+1.45%)
Jul 18, 2022
6.120
6.310
6.000
6.190
1,388,907
+0.20(+3.34%)
Jul 15, 2022
5.720
6.000
5.540
5.990
1,066,533
+0.43(+7.73%)
Jul 14, 2022
5.390
5.570
5.335
5.560
390,118
+0.12(+2.21%)
Jul 13, 2022
5.580
5.720
5.340
5.440
785,139
-0.29(-5.06%)
Jul 12, 2022
5.880
5.940
5.680
5.730
511,255
-0.12(-2.05%)
Jul 11, 2022
6.030
6.030
5.730
5.850
451,122
-0.18(-2.99%)
Jul 08, 2022
6.170
6.305
6.005
6.030
991,228
-0.18(-2.90%)
Jul 07, 2022
5.890
6.285
5.458
6.210
2,859,398
+0.36(+6.15%)
Jul 06, 2022
5.590
5.900
5.540
5.850
983,489
+0.29(+5.22%)
Jul 05, 2022
5.340
5.710
5.231
5.560
938,311
+0.07(+1.28%)
Jul 01, 2022
5.610
5.690
5.410
5.490
845,716
-0.07(-1.26%)
Jun 30, 2022
5.500
5.640
5.320
5.560
805,859
-0.01(-0.18%)
Jun 29, 2022
5.890
5.960
5.540
5.570
596,434
-0.33(-5.59%)
Jun 28, 2022
6.030
6.225
5.860
5.900
825,098
-0.07(-1.17%)
Jun 27, 2022
6.330
6.450
5.810
5.970
401,588
-0.31(-4.94%)
Jun 24, 2022
6.330
6.377
6.040
6.280
1,879,260
-0.02(-0.32%)
Jun 23, 2022
5.800
6.350
5.790
6.300
617,989
+0.56(+9.76%)
Jun 22, 2022
5.510
5.875
5.510
5.740
385,081
+0.14(+2.50%)
Jun 21, 2022
5.370
5.740
5.235
5.600
395,259
+0.37(+7.07%)
Jun 17, 2022
5.440
5.490
5.130
5.230
878,744
-0.15(-2.79%)
Jun 16, 2022
5.590
5.630
5.340
5.380
901,984
-0.39(-6.76%)
Jun 15, 2022
5.960
6.080
5.500
5.770
1,361,929
-0.24(-3.99%)
Jun 14, 2022
6.050
6.190
5.835
6.010
597,313
+0.02(+0.33%)
Jun 13, 2022
5.310
6.220
4.770
5.990
2,630,146
-0.86(-12.55%)
Jun 10, 2022
6.980
6.990
6.780
6.850
541,142
-0.30(-4.20%)
Jun 09, 2022
7.380
7.418
7.060
7.150
489,879
-0.29(-3.90%)
Jun 08, 2022
7.420
7.600
7.250
7.440
421,373
-0.06(-0.80%)
Jun 07, 2022
7.340
7.640
7.240
7.500
473,464
+0.04(+0.54%)
Jun 06, 2022
7.610
7.725
7.380
7.460
1,100,787
-0.03(-0.40%)
Jun 03, 2022
7.440
7.530
7.192
7.490
669,160
-0.01(-0.13%)
Jun 02, 2022
6.880
7.510
6.745
7.500
745,550
+0.65(+9.49%)
Jun 01, 2022
7.540
7.745
6.780
6.850
641,605
-0.60(-8.05%)
May 31, 2022
7.710
7.820
7.330
7.450
540,949
-0.30(-3.87%)
May 27, 2022
7.870
7.870
7.590
7.750
400,758
-0.01(-0.13%)
May 26, 2022
7.550
7.770
7.250
7.760
892,600
+0.26(+3.47%)
May 25, 2022
7.290
7.680
7.170
7.500
382,731
+0.21(+2.88%)
May 24, 2022
7.590
7.730
7.190
7.290
497,809
-0.40(-5.20%)
May 23, 2022
7.500
7.830
7.310
7.690
1,074,661
+0.20(+2.67%)
May 20, 2022
7.540
7.640
7.140
7.490
669,019
+0.09(+1.22%)
May 19, 2022
6.750
7.540
6.630
7.400
1,099,960
+0.60(+8.82%)
May 18, 2022
6.750
7.060
6.680
6.800
419,338
-0.13(-1.88%)
May 17, 2022
6.760
6.980
6.580
6.930
332,476
+0.34(+5.16%)
May 16, 2022
6.770
7.000
6.480
6.590
1,073,811
-0.20(-2.95%)
May 13, 2022
6.450
6.915
6.410
6.790
1,358,703
+0.49(+7.78%)
May 12, 2022
5.810
6.310
5.680
6.300
871,294
+0.47(+8.06%)
May 11, 2022
5.850
6.470
5.615
5.830
970,682
+0.01(+0.17%)
May 10, 2022
6.350
6.540
5.430
5.820
1,335,272
-0.38(-6.13%)
May 09, 2022
6.540
6.645
6.020
6.200
1,092,650
-0.56(-8.28%)
May 06, 2022
6.570
6.990
6.500
6.760
1,500,703
+0.05(+0.75%)
May 05, 2022
7.390
7.520
6.600
6.710
871,674
-0.83(-11.01%)
May 04, 2022
6.710
7.750
6.310
7.540
1,278,161
+0.79(+11.70%)
May 03, 2022
6.930
6.940
6.630
6.750
484,701
-0.16(-2.32%)
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.