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
International Cons A ADR
(OP:
ICAGY
)
4.450
+0.010 (+0.23%)
Streaming Delayed Price
Updated: 3:37 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
3.680
3.775
3.680
3.760
163,372
+0.07(+1.90%)
Apr 27, 2023
3.680
3.700
3.659
3.690
58,448
+0.13(+3.65%)
Apr 26, 2023
3.570
3.590
3.550
3.560
49,337
-0.00(-0.14%)
Apr 25, 2023
3.620
3.640
3.560
3.565
21,463
-0.08(-2.33%)
Apr 24, 2023
3.660
3.675
3.640
3.650
46,588
-0.01(-0.28%)
Apr 21, 2023
3.648
3.680
3.620
3.660
13,572
+0.01(+0.27%)
Apr 20, 2023
3.680
3.688
3.650
3.650
56,912
-0.04(-1.08%)
Apr 19, 2023
3.670
3.705
3.670
3.690
43,524
+0.00(+0.14%)
Apr 18, 2023
3.690
3.710
3.680
3.685
38,418
+0.02(+0.55%)
Apr 17, 2023
3.640
3.679
3.630
3.665
10,245
+0.10(+2.66%)
Apr 14, 2023
3.600
3.605
3.560
3.570
45,411
-0.02(-0.56%)
Apr 13, 2023
3.640
3.640
3.570
3.590
19,880
+0.03(+0.84%)
Apr 12, 2023
3.610
3.610
3.550
3.560
76,405
-0.11(-3.00%)
Apr 11, 2023
3.670
3.690
3.640
3.670
249,649
+0.04(+1.10%)
Apr 10, 2023
3.600
3.670
3.580
3.630
13,457
-0.03(-0.82%)
Apr 06, 2023
3.610
3.690
3.610
3.660
22,179
+0.04(+1.10%)
Apr 05, 2023
3.630
3.650
3.580
3.620
76,351
-0.03(-0.82%)
Apr 04, 2023
3.680
3.680
3.640
3.650
77,921
+0.02(+0.55%)
Apr 03, 2023
3.610
3.630
3.580
3.630
16,116
-0.06(-1.63%)
Mar 31, 2023
3.700
3.730
3.670
3.690
26,757
+0.05(+1.37%)
Mar 30, 2023
3.650
3.650
3.610
3.640
50,184
+0.15(+4.24%)
Mar 29, 2023
3.450
3.500
3.440
3.492
25,186
+0.10(+3.01%)
Mar 28, 2023
3.380
3.430
3.380
3.390
33,531
+0.04(+1.19%)
Mar 27, 2023
3.350
3.350
3.310
3.350
40,071
+0.07(+2.13%)
Mar 24, 2023
3.240
3.290
3.230
3.280
66,985
-0.05(-1.51%)
Mar 23, 2023
3.380
3.410
3.320
3.330
41,420
-0.06(-1.76%)
Mar 22, 2023
3.410
3.430
3.380
3.390
16,888
-0.04(-1.17%)
Mar 21, 2023
3.440
3.460
3.410
3.430
60,608
+0.09(+2.69%)
Mar 20, 2023
3.300
3.360
3.290
3.340
34,869
+0.16(+5.03%)
Mar 17, 2023
3.190
3.220
3.170
3.180
59,556
-0.10(-3.20%)
Mar 16, 2023
3.210
3.300
3.200
3.285
59,670
+0.08(+2.42%)
Mar 15, 2023
3.180
3.230
3.150
3.208
214,459
-0.25(-7.30%)
Mar 14, 2023
3.500
3.500
3.440
3.460
119,457
+0.05(+1.47%)
Mar 13, 2023
3.370
3.440
3.370
3.410
56,738
-0.06(-1.73%)
Mar 10, 2023
3.530
3.550
3.460
3.470
72,460
-0.09(-2.53%)
Mar 09, 2023
3.580
3.625
3.560
3.560
62,057
-0.06(-1.65%)
Mar 08, 2023
3.570
3.630
3.560
3.620
29,420
+0.01(+0.41%)
Mar 07, 2023
3.660
3.680
3.605
3.605
39,276
-0.06(-1.50%)
Mar 06, 2023
3.680
3.700
3.660
3.660
99,500
-0.02(-0.54%)
Mar 03, 2023
3.680
3.680
3.640
3.680
61,742
+0.10(+2.79%)
Mar 02, 2023
3.590
3.600
3.540
3.580
18,670
-0.07(-1.92%)
Mar 01, 2023
3.690
3.690
3.640
3.650
51,604
-0.05(-1.35%)
Feb 28, 2023
3.700
3.710
3.683
3.700
20,255
-0.01(-0.39%)
Feb 27, 2023
3.710
3.730
3.700
3.715
65,664
+0.03(+0.94%)
Feb 24, 2023
3.620
3.680
3.580
3.680
239,618
-0.24(-6.12%)
Feb 23, 2023
3.870
4.000
3.870
3.920
33,839
+0.16(+4.26%)
Feb 22, 2023
3.770
3.810
3.750
3.760
26,772
-0.06(-1.57%)
Feb 21, 2023
3.870
3.890
3.820
3.820
56,581
-0.17(-4.24%)
Feb 17, 2023
3.950
3.990
3.950
3.989
62,635
+0.05(+1.24%)
Feb 16, 2023
3.940
3.990
3.930
3.940
23,182
-0.07(-1.75%)
Feb 15, 2023
3.950
4.010
3.950
4.010
22,242
+0.00(+0.00%)
Feb 14, 2023
3.952
4.010
3.940
4.010
92,606
+0.10(+2.56%)
Feb 13, 2023
3.870
3.910
3.860
3.910
83,386
+0.10(+2.62%)
Feb 10, 2023
3.850
3.870
3.810
3.810
39,475
-0.19(-4.75%)
Feb 09, 2023
4.060
4.080
4.000
4.000
36,524
-0.03(-0.79%)
Feb 08, 2023
4.020
4.050
4.010
4.032
30,489
+0.01(+0.30%)
Feb 07, 2023
4.000
4.030
3.960
4.020
121,007
-0.02(-0.50%)
Feb 06, 2023
4.020
4.060
4.010
4.040
43,464
-0.03(-0.74%)
Feb 03, 2023
4.120
4.140
4.070
4.070
211,424
-0.11(-2.63%)
Feb 02, 2023
4.150
4.190
4.130
4.180
116,022
+0.06(+1.46%)
Feb 01, 2023
4.100
4.150
4.060
4.120
110,310
+0.01(+0.24%)
Jan 31, 2023
4.070
4.130
4.070
4.110
59,502
-0.00(-0.12%)
Jan 30, 2023
4.140
4.160
4.110
4.115
88,242
-0.08(-2.02%)
Jan 27, 2023
4.175
4.210
4.160
4.200
30,828
-0.00(-0.00%)
Jan 26, 2023
4.180
4.210
4.150
4.200
184,509
+0.02(+0.36%)
Jan 25, 2023
4.090
4.190
4.080
4.185
209,649
+0.15(+3.85%)
Jan 24, 2023
4.000
4.065
4.000
4.030
174,561
+0.06(+1.51%)
Jan 23, 2023
3.970
3.990
3.950
3.970
39,528
-0.03(-0.75%)
Jan 20, 2023
3.960
4.000
3.940
4.000
107,238
+0.07(+1.78%)
Jan 19, 2023
3.870
3.930
3.860
3.930
154,713
+0.05(+1.29%)
Jan 18, 2023
3.960
3.980
3.880
3.880
158,057
+0.10(+2.65%)
Jan 17, 2023
3.820
3.840
3.780
3.780
143,400
-0.02(-0.53%)
Jan 13, 2023
3.700
3.800
3.690
3.800
124,892
+0.11(+3.06%)
Jan 12, 2023
3.700
3.700
3.650
3.687
95,530
+0.18(+5.04%)
Jan 11, 2023
3.460
3.520
3.450
3.510
36,406
+0.04(+1.15%)
Jan 10, 2023
3.460
3.474
3.440
3.470
54,643
+0.00(+0.00%)
Jan 09, 2023
3.485
3.520
3.470
3.470
95,763
+0.12(+3.58%)
Jan 06, 2023
3.300
3.360
3.280
3.350
53,640
+0.11(+3.40%)
Jan 05, 2023
3.230
3.262
3.230
3.240
120,471
+0.05(+1.41%)
Jan 04, 2023
3.110
3.210
3.110
3.195
63,034
+0.17(+5.79%)
Jan 03, 2023
3.050
3.050
3.000
3.020
128,645
+0.10(+3.42%)
Dec 30, 2022
2.910
2.950
2.910
2.920
108,142
-0.08(-2.67%)
Dec 29, 2022
2.960
3.000
2.940
3.000
84,386
+0.02(+0.67%)
Dec 28, 2022
3.030
3.050
2.970
2.980
122,316
-0.07(-2.30%)
Dec 27, 2022
3.000
3.100
3.000
3.050
31,485
-0.01(-0.33%)
Dec 23, 2022
3.010
3.070
3.010
3.060
37,470
+0.01(+0.33%)
Dec 22, 2022
3.060
3.070
3.010
3.050
80,822
-0.04(-1.29%)
Dec 21, 2022
3.090
3.100
3.080
3.090
68,902
+0.02(+0.65%)
Dec 20, 2022
3.050
3.080
3.042
3.070
71,118
-0.04(-1.29%)
Dec 19, 2022
3.150
3.170
3.100
3.110
71,589
-0.03(-0.96%)
Dec 16, 2022
3.170
3.190
3.120
3.140
131,873
-0.09(-2.79%)
Dec 15, 2022
3.270
3.270
3.210
3.230
54,243
+0.03(+0.94%)
Dec 14, 2022
3.220
3.230
3.150
3.200
250,836
-0.10(-3.03%)
Dec 13, 2022
3.350
3.362
3.260
3.300
224,036
+0.08(+2.48%)
Dec 12, 2022
3.240
3.240
3.180
3.220
43,285
-0.02(-0.62%)
Dec 09, 2022
3.180
3.250
3.180
3.240
59,323
+0.01(+0.31%)
Dec 08, 2022
3.250
3.270
3.230
3.230
60,735
+0.02(+0.62%)
Dec 07, 2022
3.240
3.245
3.180
3.210
55,614
+0.01(+0.31%)
Dec 06, 2022
3.260
3.260
3.190
3.200
75,432
-0.01(-0.47%)
Dec 05, 2022
3.255
3.255
3.200
3.215
27,537
-0.03(-0.77%)
Dec 02, 2022
3.250
3.260
3.195
3.240
22,620
+0.04(+1.25%)
Dec 01, 2022
3.230
3.255
3.180
3.200
87,003
-0.03(-1.08%)
Nov 30, 2022
3.210
3.240
3.140
3.235
34,371
+0.06(+1.89%)
Nov 29, 2022
3.140
3.180
3.140
3.175
16,251
+0.00(+0.16%)
Nov 28, 2022
3.170
3.210
3.140
3.170
30,741
-0.01(-0.31%)
Nov 25, 2022
3.225
3.270
3.180
3.180
35,347
+0.05(+1.60%)
Nov 23, 2022
3.155
3.160
3.120
3.130
60,192
+0.03(+1.13%)
Nov 22, 2022
3.070
3.095
3.060
3.095
10,210
-0.01(-0.32%)
Nov 21, 2022
3.040
3.120
3.040
3.105
59,685
+0.02(+0.81%)
Nov 18, 2022
3.090
3.150
3.060
3.080
42,555
-0.01(-0.32%)
Nov 17, 2022
3.025
3.100
3.020
3.090
50,876
-0.01(-0.32%)
Nov 16, 2022
3.120
3.120
3.080
3.100
194,843
-0.14(-4.32%)
Nov 15, 2022
3.290
3.290
3.190
3.240
112,277
+0.00(+0.00%)
Nov 14, 2022
3.220
3.290
3.210
3.240
93,281
+0.01(+0.31%)
Nov 11, 2022
3.220
3.240
3.170
3.230
103,306
+0.10(+3.19%)
Nov 10, 2022
3.060
3.140
3.020
3.130
209,626
+0.25(+8.68%)
Nov 09, 2022
2.920
2.930
2.870
2.880
101,350
-0.06(-2.04%)
Nov 08, 2022
2.890
2.950
2.890
2.940
121,496
+0.07(+2.44%)
Nov 07, 2022
2.885
2.910
2.850
2.870
506,543
+0.09(+3.24%)
Nov 04, 2022
2.760
2.810
2.750
2.780
81,641
+0.07(+2.73%)
Nov 03, 2022
2.650
2.740
2.640
2.706
109,292
-0.00(-0.15%)
Nov 02, 2022
2.770
2.810
2.710
2.710
137,351
-0.08(-2.87%)
Nov 01, 2022
2.850
2.860
2.760
2.790
81,020
+0.05(+1.82%)
Oct 31, 2022
2.730
2.750
2.720
2.740
111,583
+0.09(+3.20%)
Oct 28, 2022
2.620
2.660
2.590
2.655
160,051
-0.05(-1.67%)
Oct 27, 2022
2.725
2.750
2.690
2.700
196,464
+0.00(+0.00%)
Oct 26, 2022
2.640
2.710
2.630
2.700
245,566
+0.09(+3.45%)
Oct 25, 2022
2.550
2.610
2.540
2.610
90,086
+0.10(+3.98%)
Oct 24, 2022
2.530
2.540
2.490
2.510
96,423
-0.02(-0.79%)
Oct 21, 2022
2.474
2.540
2.450
2.530
39,165
-0.01(-0.39%)
Oct 20, 2022
2.544
2.575
2.520
2.540
94,594
-0.05(-1.93%)
Oct 19, 2022
2.610
2.625
2.580
2.590
37,201
+0.00(+0.19%)
Oct 18, 2022
2.650
2.650
2.550
2.585
77,392
+0.02(+0.98%)
Oct 17, 2022
2.550
2.590
2.520
2.560
144,912
+0.16(+6.67%)
Oct 14, 2022
2.450
2.480
2.390
2.400
36,741
-0.03(-1.23%)
Oct 13, 2022
2.360
2.460
2.330
2.430
218,609
+0.23(+10.45%)
Oct 12, 2022
2.170
2.230
2.150
2.200
37,547
+0.00(+0.00%)
Oct 11, 2022
2.275
2.280
2.190
2.200
112,352
-0.02(-1.12%)
Oct 10, 2022
2.210
2.230
2.180
2.225
40,739
+0.00(+0.23%)
Oct 07, 2022
2.240
2.260
2.180
2.220
454,093
+0.01(+0.45%)
Oct 06, 2022
2.264
2.265
2.190
2.210
598,581
-0.05(-2.21%)
Oct 05, 2022
2.275
2.290
2.200
2.260
70,970
-0.06(-2.59%)
Oct 04, 2022
2.240
2.330
2.230
2.320
112,654
+0.18(+8.41%)
Oct 03, 2022
2.110
2.200
2.060
2.140
77,034
+0.04(+2.15%)
Sep 30, 2022
2.135
2.209
2.090
2.095
66,072
-0.00(-0.24%)
Sep 29, 2022
2.140
2.220
2.060
2.100
86,252
-0.09(-4.11%)
Sep 28, 2022
2.140
2.230
2.090
2.190
80,896
+0.02(+0.92%)
Sep 27, 2022
2.290
2.290
2.140
2.170
264,231
-0.01(-0.50%)
Sep 26, 2022
2.235
2.235
2.160
2.181
233,966
-0.01(-0.41%)
Sep 23, 2022
2.270
2.290
2.160
2.190
404,963
-0.14(-6.01%)
Sep 22, 2022
2.320
2.340
2.290
2.330
541,587
+0.00(+0.00%)
Sep 21, 2022
2.480
2.480
2.310
2.330
606,408
-0.11(-4.51%)
Sep 20, 2022
2.460
2.470
2.435
2.440
133,683
-0.02(-0.61%)
Sep 19, 2022
2.455
2.520
2.390
2.455
71,101
+0.04(+1.45%)
Sep 16, 2022
2.480
2.485
2.420
2.420
93,699
-0.06(-2.42%)
Sep 15, 2022
2.510
2.540
2.436
2.480
148,845
-0.04(-1.59%)
Sep 14, 2022
2.530
2.530
2.430
2.520
121,648
+0.04(+1.61%)
Sep 13, 2022
2.585
2.660
2.470
2.480
91,985
-0.17(-6.59%)
Sep 12, 2022
2.660
2.700
2.640
2.655
59,238
+0.06(+2.51%)
Sep 09, 2022
2.580
2.620
2.530
2.590
95,330
+0.08(+3.19%)
Sep 08, 2022
2.500
2.580
2.480
2.510
69,183
-0.05(-1.95%)
Sep 07, 2022
2.485
2.570
2.450
2.560
334,510
+0.01(+0.39%)
Sep 06, 2022
2.540
2.560
2.470
2.550
695,126
+0.11(+4.51%)
Sep 02, 2022
2.465
2.510
2.430
2.440
165,318
+0.01(+0.41%)
Sep 01, 2022
2.430
2.440
2.390
2.430
110,689
-0.04(-1.62%)
Aug 31, 2022
2.520
2.520
2.470
2.470
96,939
+0.04(+1.65%)
Aug 30, 2022
2.500
2.500
2.430
2.430
106,323
-0.01(-0.41%)
Aug 29, 2022
2.350
2.495
2.350
2.440
146,409
-0.01(-0.41%)
Aug 26, 2022
2.550
2.550
2.426
2.450
130,191
-0.11(-4.48%)
Aug 25, 2022
2.530
2.570
2.530
2.565
136,140
+0.04(+1.38%)
Aug 24, 2022
2.480
2.540
2.466
2.530
264,277
+0.03(+1.20%)
Aug 23, 2022
2.490
2.520
2.480
2.500
134,821
+0.01(+0.40%)
Aug 22, 2022
2.520
2.530
2.490
2.490
123,743
-0.15(-5.86%)
Aug 19, 2022
2.700
2.720
2.620
2.645
154,203
-0.17(-5.87%)
Aug 18, 2022
2.820
2.824
2.780
2.810
36,356
-0.01(-0.34%)
Aug 17, 2022
2.844
2.860
2.780
2.820
150,847
-0.12(-4.22%)
Aug 16, 2022
2.910
2.950
2.890
2.944
88,726
+0.06(+2.22%)
Aug 15, 2022
2.830
2.900
2.830
2.880
68,490
+0.01(+0.35%)
Aug 12, 2022
2.820
2.870
2.810
2.870
63,272
+0.02(+0.88%)
Aug 11, 2022
2.910
2.910
2.840
2.845
55,139
-0.06(-2.07%)
Aug 10, 2022
2.890
2.925
2.880
2.905
39,022
+0.08(+3.01%)
Aug 09, 2022
2.870
2.880
2.810
2.820
50,254
-0.07(-2.42%)
Aug 08, 2022
2.890
2.930
2.870
2.890
62,358
+0.02(+0.70%)
Aug 05, 2022
2.850
2.880
2.840
2.870
17,981
-0.01(-0.47%)
Aug 04, 2022
2.870
2.900
2.850
2.884
32,772
-0.01(-0.22%)
Aug 03, 2022
2.850
2.890
2.830
2.890
78,280
+0.09(+3.21%)
Aug 02, 2022
2.780
2.830
2.780
2.800
34,924
-0.04(-1.41%)
Aug 01, 2022
2.830
2.860
2.800
2.840
39,055
-0.04(-1.39%)
Jul 29, 2022
2.830
2.880
2.780
2.880
135,841
-0.06(-2.04%)
Jul 28, 2022
2.850
2.970
2.830
2.940
74,366
+0.04(+1.20%)
Jul 27, 2022
2.840
2.910
2.820
2.905
94,338
+0.22(+8.38%)
Jul 26, 2022
2.670
2.720
2.650
2.680
34,586
-0.07(-2.53%)
Jul 25, 2022
2.780
2.800
2.720
2.750
22,585
+0.04(+1.29%)
Jul 22, 2022
2.760
2.780
2.700
2.715
46,964
+0.01(+0.19%)
Jul 21, 2022
2.690
2.710
2.670
2.710
74,258
-0.04(-1.46%)
Jul 20, 2022
2.710
2.760
2.690
2.750
63,404
+0.00(+0.00%)
Jul 19, 2022
2.730
2.800
2.700
2.750
62,336
+0.09(+3.38%)
Jul 18, 2022
2.660
2.720
2.650
2.660
94,238
+0.04(+1.53%)
Jul 15, 2022
2.640
2.680
2.600
2.620
111,268
+0.08(+3.15%)
Jul 14, 2022
2.520
2.550
2.480
2.540
60,762
+0.03(+1.20%)
Jul 13, 2022
2.470
2.540
2.470
2.510
77,771
-0.09(-3.46%)
Jul 12, 2022
2.420
2.620
2.420
2.600
100,887
+0.16(+6.56%)
Jul 11, 2022
2.490
2.500
2.440
2.440
131,321
-0.16(-6.15%)
Jul 08, 2022
2.630
2.650
2.590
2.600
98,679
+0.00(+0.00%)
Jul 07, 2022
2.640
2.640
2.590
2.600
30,744
+0.08(+3.17%)
Jul 06, 2022
2.480
2.560
2.470
2.520
121,163
+0.03(+1.20%)
Jul 05, 2022
2.450
2.490
2.420
2.490
701,224
-0.13(-5.14%)
Jul 01, 2022
2.580
2.640
2.550
2.625
111,069
+0.02(+0.96%)
Jun 30, 2022
2.500
2.610
2.500
2.600
222,499
-0.06(-2.26%)
Jun 29, 2022
2.670
2.710
2.650
2.660
60,352
-0.09(-3.27%)
Jun 28, 2022
2.790
2.840
2.750
2.750
158,897
-0.05(-1.78%)
Jun 27, 2022
2.830
2.830
2.780
2.800
133,695
-0.01(-0.36%)
Jun 24, 2022
2.760
2.810
2.750
2.810
149,462
+0.03(+1.08%)
Jun 23, 2022
2.780
2.790
2.720
2.780
61,117
-0.04(-1.42%)
Jun 22, 2022
2.830
2.890
2.820
2.820
121,813
-0.05(-1.74%)
Jun 21, 2022
2.870
2.900
2.860
2.870
144,610
+0.15(+5.51%)
Jun 17, 2022
2.690
2.740
2.660
2.720
225,631
+0.08(+3.03%)
Jun 16, 2022
2.730
2.740
2.620
2.640
232,446
-0.21(-7.37%)
Jun 15, 2022
2.790
2.870
2.780
2.850
279,678
+0.14(+5.17%)
Jun 14, 2022
2.760
2.760
2.670
2.710
352,689
-0.05(-1.81%)
Jun 13, 2022
2.830
2.850
2.750
2.760
603,047
-0.21(-7.07%)
Jun 10, 2022
2.980
3.020
2.950
2.970
147,022
-0.10(-3.26%)
Jun 09, 2022
3.100
3.100
3.020
3.070
81,545
-0.02(-0.65%)
Jun 08, 2022
3.080
3.110
3.075
3.090
112,432
-0.05(-1.59%)
Jun 07, 2022
3.100
3.140
3.090
3.140
135,429
+0.02(+0.64%)
Jun 06, 2022
3.170
3.180
3.110
3.120
270,267
-0.06(-1.89%)
Jun 03, 2022
3.330
3.330
3.040
3.180
89,101
-0.08(-2.45%)
Jun 02, 2022
3.100
3.300
3.100
3.260
314,670
+0.11(+3.49%)
Jun 01, 2022
3.230
3.250
3.120
3.150
285,396
-0.07(-2.17%)
May 31, 2022
3.240
3.250
3.200
3.220
163,399
-0.05(-1.54%)
May 27, 2022
3.290
3.320
3.270
3.270
102,042
+0.04(+1.24%)
May 26, 2022
3.220
3.250
3.190
3.230
155,697
+0.07(+2.22%)
May 25, 2022
3.060
3.180
3.060
3.160
193,892
+0.09(+2.93%)
May 24, 2022
3.160
3.160
3.050
3.070
45,305
-0.09(-2.85%)
May 23, 2022
3.180
3.200
3.150
3.160
84,935
+0.05(+1.61%)
May 20, 2022
3.170
3.170
3.070
3.110
141,463
+0.05(+1.63%)
May 19, 2022
3.010
3.100
3.010
3.060
172,534
+0.04(+1.32%)
May 18, 2022
3.120
3.150
3.020
3.020
139,024
-0.10(-3.21%)
May 17, 2022
3.130
3.170
3.110
3.120
122,499
+0.12(+4.00%)
May 16, 2022
2.990
3.040
2.960
3.000
123,685
-0.02(-0.66%)
May 13, 2022
2.995
3.040
2.980
3.020
163,917
+0.05(+1.68%)
May 12, 2022
2.935
3.000
2.900
2.970
649,779
-0.05(-1.65%)
May 11, 2022
3.090
3.110
2.990
3.020
554,677
-0.01(-0.34%)
May 10, 2022
3.085
3.100
3.000
3.030
519,681
-0.06(-1.94%)
May 09, 2022
3.180
3.184
3.070
3.090
170,462
-0.14(-4.33%)
May 06, 2022
3.200
3.270
3.130
3.230
355,921
-0.22(-6.38%)
May 05, 2022
3.610
3.620
3.410
3.450
157,692
-0.25(-6.76%)
May 04, 2022
3.590
3.700
3.560
3.700
204,675
+0.02(+0.55%)
May 03, 2022
3.700
3.700
3.650
3.680
110,583
+0.19(+5.44%)
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.