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
American Rebel Holdings
(NQ:
AREB
)
0.4000
-0.0030 (-0.74%)
Streaming Delayed Price
Updated: 3:57 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
3.650
4.125
3.125
3.428
38,074
-0.20(-5.51%)
Apr 27, 2023
3.550
3.750
3.255
3.627
31,148
-0.22(-5.78%)
Apr 26, 2023
3.422
5.152
3.292
3.850
214,134
+0.46(+13.57%)
Apr 25, 2023
3.500
3.500
3.288
3.390
7,386
-0.11(-3.14%)
Apr 24, 2023
3.288
3.623
3.250
3.500
5,659
-0.02(-0.71%)
Apr 21, 2023
3.620
3.965
3.525
3.525
14,591
-0.43(-10.76%)
Apr 20, 2023
3.825
3.975
3.750
3.950
5,633
+0.08(+1.94%)
Apr 19, 2023
4.435
4.435
3.700
3.875
33,205
-0.88(-18.42%)
Apr 18, 2023
4.000
5.495
3.975
4.750
205,913
+1.00(+26.58%)
Apr 17, 2023
4.058
4.062
3.625
3.752
19,690
-0.31(-7.52%)
Apr 14, 2023
3.995
4.143
3.875
4.058
9,342
+0.15(+3.91%)
Apr 13, 2023
4.225
4.353
3.770
3.905
15,633
-0.45(-10.33%)
Apr 12, 2023
4.000
4.405
3.953
4.355
12,370
+0.31(+7.60%)
Apr 11, 2023
3.810
4.423
3.810
4.048
32,261
-0.55(-12.01%)
Apr 10, 2023
4.250
5.200
3.970
4.600
239,904
+0.92(+25.17%)
Apr 06, 2023
3.250
4.750
3.250
3.675
85,834
+0.33(+9.78%)
Apr 05, 2023
3.500
3.540
3.275
3.348
2,376
-0.19(-5.44%)
Apr 04, 2023
3.450
3.623
3.210
3.540
8,295
+0.13(+3.74%)
Apr 03, 2023
3.445
3.498
3.288
3.413
4,091
-0.14(-3.94%)
Mar 31, 2023
3.275
3.752
3.223
3.553
21,842
-0.32(-8.32%)
Mar 30, 2023
3.750
3.895
3.525
3.875
5,455
+0.19(+5.23%)
Mar 29, 2023
3.525
3.750
3.525
3.683
6,055
+0.14(+3.81%)
Mar 28, 2023
3.527
3.750
3.500
3.547
3,082
-0.25(-6.58%)
Mar 27, 2023
3.700
3.877
3.513
3.797
5,204
-0.04(-0.98%)
Mar 24, 2023
3.975
4.122
3.627
3.835
3,989
+0.01(+0.26%)
Mar 23, 2023
4.032
4.120
3.755
3.825
3,850
-0.15(-3.65%)
Mar 22, 2023
4.000
4.223
3.875
3.970
2,529
+0.05(+1.15%)
Mar 21, 2023
4.228
4.250
3.750
3.925
4,806
-0.42(-9.77%)
Mar 20, 2023
3.425
4.350
3.320
4.350
14,933
+0.94(+27.47%)
Mar 17, 2023
3.600
3.600
3.402
3.413
7,751
-0.19(-5.21%)
Mar 16, 2023
3.527
3.700
3.375
3.600
7,460
+0.04(+1.27%)
Mar 15, 2023
4.150
4.207
3.127
3.555
33,876
-0.60(-14.34%)
Mar 14, 2023
4.468
4.468
4.125
4.150
8,094
-0.32(-7.16%)
Mar 13, 2023
4.562
4.662
4.250
4.470
4,979
-0.03(-0.67%)
Mar 10, 2023
4.500
4.747
4.275
4.500
6,066
+0.07(+1.58%)
Mar 09, 2023
4.607
4.737
4.295
4.430
9,205
-0.32(-6.74%)
Mar 08, 2023
4.875
5.000
4.375
4.750
12,659
-0.21(-4.19%)
Mar 07, 2023
5.100
5.100
4.890
4.957
3,722
-0.14(-2.79%)
Mar 06, 2023
5.000
5.125
4.900
5.100
2,347
-0.04(-0.87%)
Mar 03, 2023
5.035
5.150
4.888
5.145
6,414
-0.00(-0.05%)
Mar 02, 2023
5.050
5.247
4.750
5.147
5,811
-0.07(-1.29%)
Mar 01, 2023
5.210
5.225
4.950
5.215
7,947
-0.08(-1.60%)
Feb 28, 2023
5.240
5.497
5.000
5.300
14,225
+0.10(+1.92%)
Feb 27, 2023
5.125
5.250
4.875
5.200
5,879
+0.09(+1.76%)
Feb 24, 2023
5.225
5.250
4.867
5.110
4,109
-0.08(-1.64%)
Feb 23, 2023
5.030
5.375
4.867
5.195
14,195
-0.14(-2.72%)
Feb 22, 2023
5.375
5.500
5.260
5.340
3,550
-0.02(-0.28%)
Feb 21, 2023
5.450
5.525
5.250
5.355
6,578
-0.01(-0.14%)
Feb 17, 2023
5.325
5.555
5.250
5.362
5,390
+0.06(+1.13%)
Feb 16, 2023
5.535
5.548
5.255
5.303
8,201
-0.23(-4.20%)
Feb 15, 2023
5.375
5.700
5.250
5.535
6,644
+0.04(+0.64%)
Feb 14, 2023
5.750
5.750
5.375
5.500
6,968
-0.13(-2.35%)
Feb 13, 2023
5.750
5.825
5.380
5.633
4,112
+0.01(+0.13%)
Feb 10, 2023
5.500
5.780
5.375
5.625
8,979
+0.04(+0.72%)
Feb 09, 2023
5.575
5.800
5.378
5.585
16,750
+0.05(+0.95%)
Feb 08, 2023
5.700
5.997
5.375
5.532
13,027
-0.19(-3.28%)
Feb 07, 2023
6.025
6.147
5.545
5.720
19,843
-0.43(-6.95%)
Feb 06, 2023
6.000
6.360
5.875
6.147
38,408
+0.28(+4.77%)
Feb 03, 2023
5.527
6.225
5.378
5.867
42,453
+0.17(+2.98%)
Feb 02, 2023
5.300
5.772
5.287
5.697
36,449
+0.48(+9.20%)
Feb 01, 2023
5.620
5.625
5.000
5.218
34,243
-0.28(-5.14%)
Jan 31, 2023
5.610
5.838
5.345
5.500
16,840
-0.28(-4.89%)
Jan 30, 2023
5.662
6.000
5.520
5.782
23,432
+0.26(+4.66%)
Jan 27, 2023
5.965
5.973
5.250
5.525
59,563
-0.82(-12.96%)
Jan 26, 2023
6.742
7.625
5.750
6.348
264,351
+0.35(+5.79%)
Jan 25, 2023
5.250
6.062
5.247
6.000
136,769
+0.87(+16.96%)
Jan 24, 2023
5.175
5.312
5.000
5.130
14,409
-0.09(-1.77%)
Jan 23, 2023
5.500
5.460
4.997
5.223
13,675
+0.04(+0.77%)
Jan 20, 2023
5.067
5.247
4.793
5.183
4,956
+0.36(+7.35%)
Jan 19, 2023
5.250
5.357
4.375
4.827
26,718
-0.60(-10.97%)
Jan 18, 2023
5.750
5.812
5.003
5.423
10,915
-0.13(-2.39%)
Jan 17, 2023
5.500
5.750
5.250
5.555
13,528
-0.20(-3.39%)
Jan 13, 2023
5.750
5.800
5.275
5.750
15,306
+0.04(+0.70%)
Jan 12, 2023
6.000
6.173
5.300
5.710
15,194
-0.07(-1.13%)
Jan 11, 2023
6.000
6.397
5.750
5.775
24,749
+0.12(+2.12%)
Jan 10, 2023
5.750
5.878
5.250
5.655
8,383
+0.22(+4.00%)
Jan 09, 2023
5.750
6.000
5.277
5.438
11,735
-0.01(-0.23%)
Jan 06, 2023
6.250
6.250
5.005
5.450
12,412
-0.50(-8.40%)
Jan 05, 2023
4.985
6.225
4.900
5.950
30,745
+0.46(+8.43%)
Jan 04, 2023
4.800
5.518
4.635
5.487
60,435
+0.86(+18.52%)
Jan 03, 2023
4.725
5.000
4.310
4.630
10,086
-0.20(-4.04%)
Dec 30, 2022
4.850
4.963
4.510
4.825
10,284
+0.08(+1.58%)
Dec 29, 2022
4.650
4.997
4.450
4.750
13,810
+0.13(+2.87%)
Dec 28, 2022
4.915
4.915
4.175
4.617
27,270
-0.38(-7.65%)
Dec 27, 2022
4.750
5.250
4.025
5.000
49,064
+0.38(+8.11%)
Dec 23, 2022
4.250
5.500
4.008
4.625
45,000
+0.53(+12.87%)
Dec 22, 2022
4.125
4.325
3.877
4.098
8,311
-0.15(-3.59%)
Dec 21, 2022
4.225
4.423
3.875
4.250
12,847
+0.25(+6.18%)
Dec 20, 2022
4.250
4.375
4.000
4.003
27,009
-0.50(-11.06%)
Dec 19, 2022
4.875
5.000
4.025
4.500
18,427
-0.38(-7.69%)
Dec 16, 2022
5.250
5.250
4.562
4.875
11,986
-0.28(-5.34%)
Dec 15, 2022
4.963
5.300
4.655
5.150
15,108
+0.04(+0.68%)
Dec 14, 2022
5.000
5.375
4.850
5.115
24,502
+0.33(+6.78%)
Dec 13, 2022
4.875
5.350
4.775
4.790
21,973
+0.07(+1.43%)
Dec 12, 2022
5.218
5.218
4.500
4.723
38,481
-0.40(-7.76%)
Dec 09, 2022
5.705
5.750
5.000
5.120
18,157
-0.61(-10.68%)
Dec 08, 2022
5.850
6.000
5.000
5.732
29,713
-0.23(-3.82%)
Dec 07, 2022
6.000
6.070
5.750
5.960
25,045
-0.11(-1.85%)
Dec 06, 2022
6.053
6.250
6.000
6.072
11,580
-0.02(-0.25%)
Dec 05, 2022
5.987
6.375
5.878
6.088
37,022
+0.09(+1.46%)
Dec 02, 2022
6.000
6.247
5.897
6.000
24,087
-0.15(-2.40%)
Dec 01, 2022
6.000
6.438
5.777
6.147
45,696
+0.01(+0.24%)
Nov 30, 2022
6.702
6.872
6.103
6.133
76,967
-1.12(-15.41%)
Nov 29, 2022
7.725
8.000
6.500
7.250
118,136
-0.42(-5.51%)
Nov 28, 2022
6.710
7.997
6.710
7.673
209,919
+1.18(+18.08%)
Nov 25, 2022
5.817
6.700
5.628
6.497
49,837
+0.50(+8.34%)
Nov 23, 2022
5.730
6.100
5.730
5.997
24,952
+0.16(+2.70%)
Nov 22, 2022
5.812
6.173
5.750
5.840
22,738
+0.01(+0.26%)
Nov 21, 2022
6.500
6.582
5.500
5.825
77,440
-0.76(-11.51%)
Nov 18, 2022
6.500
6.695
6.320
6.582
28,021
+0.07(+1.07%)
Nov 17, 2022
6.500
6.625
6.260
6.513
29,334
+0.06(+0.89%)
Nov 16, 2022
7.250
7.157
6.250
6.455
68,005
-0.79(-10.87%)
Nov 15, 2022
7.750
8.750
6.628
7.242
161,816
-0.91(-11.13%)
Nov 14, 2022
8.000
8.650
7.400
8.150
184,421
+0.28(+3.49%)
Nov 11, 2022
8.000
8.000
7.513
7.875
51,948
+0.17(+2.21%)
Nov 10, 2022
7.000
7.838
7.000
7.705
44,574
+0.71(+10.19%)
Nov 09, 2022
7.152
7.350
6.525
6.992
35,622
-0.26(-3.55%)
Nov 08, 2022
8.252
8.252
6.375
7.250
71,498
-1.11(-13.30%)
Nov 07, 2022
8.250
8.465
7.838
8.363
86,306
+0.36(+4.53%)
Nov 04, 2022
8.000
8.600
7.478
8.000
131,341
+0.54(+7.17%)
Nov 03, 2022
7.000
7.950
7.000
7.465
156,354
+0.56(+8.15%)
Nov 02, 2022
6.500
7.355
6.250
6.902
80,933
+0.28(+4.27%)
Nov 01, 2022
6.520
6.700
6.253
6.620
23,281
+0.15(+2.24%)
Oct 31, 2022
6.280
6.710
6.275
6.475
41,898
+0.00(+0.00%)
Oct 28, 2022
6.857
6.857
6.277
6.475
34,959
-0.18(-2.74%)
Oct 27, 2022
6.700
6.875
6.378
6.657
36,122
+0.08(+1.22%)
Oct 26, 2022
7.000
7.000
6.250
6.577
80,362
-0.67(-9.28%)
Oct 25, 2022
7.500
7.875
6.775
7.250
75,818
-0.30(-4.01%)
Oct 24, 2022
6.978
8.350
5.750
7.553
268,880
+0.77(+11.27%)
Oct 21, 2022
7.350
7.497
6.625
6.787
206,060
-0.46(-6.35%)
Oct 20, 2022
9.900
10.25
7.000
7.247
1,885,990
+0.37(+5.42%)
Oct 19, 2022
6.720
7.003
5.787
6.875
86,855
+0.50(+7.84%)
Oct 18, 2022
7.500
7.500
6.000
6.375
59,060
-0.95(-12.97%)
Oct 17, 2022
6.250
8.000
6.060
7.325
160,949
+1.27(+20.97%)
Oct 14, 2022
6.560
6.750
5.950
6.055
58,257
-0.45(-6.85%)
Oct 13, 2022
6.250
7.200
6.250
6.500
34,955
-0.53(-7.47%)
Oct 12, 2022
7.000
7.500
6.508
7.025
10,771
-0.16(-2.19%)
Oct 11, 2022
7.000
7.625
6.263
7.183
31,735
-0.44(-5.80%)
Oct 10, 2022
8.250
8.675
7.250
7.625
20,081
-1.10(-12.61%)
Oct 07, 2022
9.750
9.750
7.957
8.725
28,881
-0.53(-5.68%)
Oct 06, 2022
11.00
11.25
7.000
9.250
77,687
-3.25(-26.00%)
Oct 05, 2022
12.75
13.65
11.00
12.50
126,777
+1.77(+16.44%)
Oct 04, 2022
8.500
11.00
8.280
10.73
58,177
+1.73(+19.28%)
Oct 03, 2022
8.463
10.70
7.878
9.000
53,854
+0.73(+8.79%)
Sep 30, 2022
8.625
8.950
8.200
8.273
24,459
-0.03(-0.33%)
Sep 29, 2022
8.693
8.998
8.125
8.300
3,965
-0.66(-7.39%)
Sep 28, 2022
8.450
9.168
7.772
8.963
14,386
+0.46(+5.44%)
Sep 27, 2022
9.250
9.325
8.400
8.500
10,684
-0.89(-9.53%)
Sep 26, 2022
8.790
10.75
8.768
9.395
19,094
+0.64(+7.37%)
Sep 23, 2022
10.00
10.00
8.750
8.750
8,783
-1.02(-10.42%)
Sep 22, 2022
10.50
11.00
9.250
9.768
13,773
-1.46(-13.04%)
Sep 21, 2022
11.25
11.70
10.00
11.23
9,177
-0.27(-2.33%)
Sep 20, 2022
11.25
11.55
10.00
11.50
16,371
+0.25(+2.22%)
Sep 19, 2022
11.75
11.75
10.00
11.25
34,041
-0.75(-6.25%)
Sep 16, 2022
12.92
13.38
11.75
12.00
30,454
-1.00(-7.69%)
Sep 15, 2022
16.75
17.00
12.90
13.00
60,518
-2.13(-14.06%)
Sep 14, 2022
18.25
18.68
14.25
15.13
152,958
-1.12(-6.89%)
Sep 13, 2022
20.62
21.75
15.55
16.25
272,969
-0.38(-2.27%)
Sep 12, 2022
15.00
18.77
14.00
16.62
79,853
+2.50(+17.70%)
Sep 09, 2022
14.03
14.50
13.21
14.12
10,296
+0.12(+0.89%)
Sep 08, 2022
14.00
14.75
13.25
14.00
7,534
+0.00(+0.00%)
Sep 07, 2022
14.03
15.43
13.75
14.00
16,395
-0.60(-4.11%)
Sep 06, 2022
14.50
15.00
13.84
14.60
18,537
+0.52(+3.71%)
Sep 02, 2022
14.50
15.02
14.00
14.08
6,242
-0.27(-1.86%)
Sep 01, 2022
15.75
16.00
13.90
14.35
8,433
-0.84(-5.55%)
Aug 31, 2022
13.75
16.00
13.75
15.19
10,155
+1.40(+10.13%)
Aug 30, 2022
14.34
14.57
13.75
13.79
3,912
-0.79(-5.39%)
Aug 29, 2022
14.62
15.07
13.88
14.57
4,882
-0.18(-1.19%)
Aug 26, 2022
15.00
15.59
14.62
14.75
7,011
-0.15(-1.04%)
Aug 25, 2022
15.50
16.00
14.88
14.90
7,851
-0.61(-3.92%)
Aug 24, 2022
15.07
15.95
14.99
15.51
4,203
+0.26(+1.70%)
Aug 23, 2022
15.25
15.75
14.68
15.25
4,249
+0.00(+0.03%)
Aug 22, 2022
15.38
16.21
13.76
15.25
13,160
-0.12(-0.80%)
Aug 19, 2022
15.99
16.95
14.75
15.37
6,810
-0.57(-3.56%)
Aug 18, 2022
16.50
17.27
15.64
15.94
7,656
-0.81(-4.85%)
Aug 17, 2022
17.57
17.79
15.78
16.75
5,212
+0.00(+0.00%)
Aug 16, 2022
16.50
19.23
16.05
16.75
6,343
+0.19(+1.16%)
Aug 15, 2022
17.50
17.43
15.32
16.56
7,394
-0.76(-4.40%)
Aug 12, 2022
18.82
18.82
17.25
17.32
3,685
-0.39(-2.22%)
Aug 11, 2022
18.25
19.60
17.27
17.71
6,541
-0.60(-3.29%)
Aug 10, 2022
19.16
19.65
18.11
18.32
2,880
-1.38(-7.00%)
Aug 09, 2022
19.27
19.70
18.25
19.69
6,282
+0.69(+3.64%)
Aug 08, 2022
18.75
19.45
18.07
19.00
4,807
+0.99(+5.50%)
Aug 05, 2022
21.18
21.18
17.59
18.01
19,691
-3.69(-17.00%)
Aug 04, 2022
24.00
24.50
21.25
21.70
32,394
-3.30(-13.20%)
Aug 03, 2022
15.11
33.50
15.11
25.00
403,063
+9.29(+59.08%)
Aug 02, 2022
14.25
16.87
14.34
15.71
7,246
+0.94(+6.34%)
Aug 01, 2022
18.21
18.21
13.12
14.78
28,912
-4.12(-21.81%)
Jul 29, 2022
19.50
19.84
18.77
18.90
3,604
-1.05(-5.25%)
Jul 28, 2022
20.75
21.20
19.50
19.95
2,430
-1.18(-5.60%)
Jul 27, 2022
21.25
22.37
20.28
21.13
3,203
-0.12(-0.56%)
Jul 26, 2022
22.75
22.69
20.21
21.25
4,583
-2.17(-9.28%)
Jul 25, 2022
24.00
24.51
22.50
23.42
2,555
-1.09(-4.44%)
Jul 22, 2022
25.50
25.50
23.75
24.51
4,236
-0.49(-1.96%)
Jul 21, 2022
23.75
25.75
23.75
25.00
5,351
+0.38(+1.52%)
Jul 20, 2022
23.75
25.00
21.50
24.62
6,119
+0.62(+2.59%)
Jul 19, 2022
23.25
24.58
22.50
24.00
14,663
-0.86(-3.44%)
Jul 18, 2022
27.00
27.25
24.00
24.86
21,593
-1.64(-6.20%)
Jul 15, 2022
21.25
27.25
21.25
26.50
42,593
+4.25(+19.11%)
Jul 14, 2022
22.50
23.50
21.25
22.25
13,072
-2.00(-8.26%)
Jul 13, 2022
31.00
31.00
23.75
24.25
28,082
-6.75(-21.77%)
Jul 12, 2022
29.50
31.25
28.25
31.00
47,899
+1.50(+5.08%)
Jul 11, 2022
28.75
29.89
26.50
29.50
39,139
+1.25(+4.42%)
Jul 08, 2022
25.00
31.00
24.50
28.25
113,422
-1.50(-5.04%)
Jul 07, 2022
33.75
38.50
27.25
29.75
2,312,633
+11.00(+58.62%)
Jul 06, 2022
18.75
19.75
17.52
18.75
5,815
-0.15(-0.78%)
Jul 05, 2022
18.25
20.00
18.25
18.90
1,160
-0.09(-0.50%)
Jul 01, 2022
19.75
19.75
18.25
19.00
1,060
-1.00(-5.01%)
Jun 30, 2022
19.88
20.00
18.95
20.00
955
-0.25(-1.23%)
Jun 29, 2022
19.75
20.25
19.62
20.25
945
+0.62(+3.17%)
Jun 28, 2022
20.75
20.75
19.45
19.63
346
-0.37(-1.86%)
Jun 27, 2022
19.96
20.25
19.25
20.00
1,437
-0.55(-2.70%)
Jun 24, 2022
21.25
21.25
20.19
20.55
7,042
+0.21(+1.04%)
Jun 23, 2022
17.79
21.20
17.79
20.34
11,811
+1.83(+9.89%)
Jun 22, 2022
20.00
20.00
18.38
18.51
2,037
-0.49(-2.57%)
Jun 21, 2022
18.07
19.38
18.07
19.00
5,010
+0.98(+5.41%)
Jun 17, 2022
18.28
19.00
16.50
18.02
12,616
-0.23(-1.23%)
Jun 16, 2022
17.50
19.25
16.63
18.25
10,355
+0.93(+5.34%)
Jun 15, 2022
17.25
19.00
17.25
17.32
761
+0.05(+0.29%)
Jun 14, 2022
17.20
19.50
17.00
17.27
8,394
-0.48(-2.68%)
Jun 13, 2022
18.71
18.71
17.25
17.75
3,143
-1.25(-6.57%)
Jun 10, 2022
19.75
19.88
18.75
19.00
1,958
-0.00(-0.01%)
Jun 09, 2022
20.00
21.25
19.00
19.00
3,314
-1.00(-5.01%)
Jun 08, 2022
20.00
21.00
19.75
20.00
9,584
-0.62(-3.02%)
Jun 07, 2022
19.23
21.05
18.95
20.62
5,620
+1.38(+7.14%)
Jun 06, 2022
18.50
19.83
17.30
19.25
6,984
+0.77(+4.19%)
Jun 03, 2022
17.95
18.70
17.25
18.48
4,187
-0.01(-0.05%)
Jun 02, 2022
17.98
18.48
17.25
18.48
9,144
+0.79(+4.44%)
Jun 01, 2022
18.71
18.71
16.62
17.70
2,076
-0.06(-0.35%)
May 31, 2022
19.00
19.00
16.75
17.76
2,901
+0.73(+4.30%)
May 27, 2022
17.75
18.25
16.51
17.03
3,105
-0.97(-5.38%)
May 26, 2022
16.75
18.24
16.50
18.00
8,117
-0.25(-1.36%)
May 25, 2022
16.81
18.73
16.81
18.25
2,004
+1.01(+5.84%)
May 24, 2022
18.25
18.25
16.50
17.24
4,091
-0.76(-4.24%)
May 23, 2022
16.50
18.10
16.50
18.00
2,285
+1.00(+5.85%)
May 20, 2022
17.00
17.98
16.25
17.00
2,470
-0.24(-1.41%)
May 19, 2022
16.12
17.25
15.01
17.25
7,076
+1.00(+6.14%)
May 18, 2022
17.75
17.82
15.50
16.25
10,704
-0.88(-5.11%)
May 17, 2022
18.75
18.75
17.01
17.12
13,269
-3.20(-15.74%)
May 16, 2022
20.75
21.00
19.38
20.32
4,606
-0.48(-2.28%)
May 13, 2022
19.00
22.00
18.88
20.80
5,977
+2.05(+10.92%)
May 12, 2022
19.38
19.75
18.50
18.75
8,035
-1.23(-6.14%)
May 11, 2022
22.74
23.74
19.82
19.98
7,023
-4.47(-18.28%)
May 10, 2022
24.50
29.00
23.00
24.45
7,039
-1.05(-4.12%)
May 09, 2022
28.75
29.25
25.25
25.50
14,658
-4.25(-14.29%)
May 06, 2022
31.00
33.25
28.50
29.75
6,070
-1.50(-4.80%)
May 05, 2022
34.00
35.50
30.75
31.25
5,753
-3.25(-9.42%)
May 04, 2022
32.00
36.25
29.75
34.50
21,360
+3.00(+9.52%)
May 03, 2022
31.75
34.50
27.25
31.50
15,777
+0.25(+0.81%)
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.