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
Spire Global Inc
(NY:
SPIR
)
9.000
+0.850 (+10.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2024
7.130
7.460
7.060
7.110
66,284
-0.06(-0.84%)
Jan 30, 2024
7.490
7.490
7.124
7.170
61,005
-0.38(-5.03%)
Jan 29, 2024
7.040
7.550
7.000
7.550
84,184
+0.49(+6.94%)
Jan 26, 2024
7.100
7.140
6.950
7.060
39,173
+0.08(+1.15%)
Jan 25, 2024
7.000
7.080
6.810
6.980
50,811
+0.02(+0.29%)
Jan 24, 2024
7.480
7.610
6.930
6.960
128,502
-0.43(-5.82%)
Jan 23, 2024
6.950
7.420
6.870
7.390
228,017
+0.42(+6.03%)
Jan 22, 2024
7.140
7.240
6.770
6.970
252,159
-0.01(-0.14%)
Jan 19, 2024
6.680
7.082
6.570
6.980
117,835
+0.32(+4.80%)
Jan 18, 2024
6.760
6.890
6.620
6.660
59,967
+0.08(+1.22%)
Jan 17, 2024
6.520
6.630
6.380
6.580
62,637
-0.07(-1.05%)
Jan 16, 2024
6.820
6.840
6.570
6.650
70,088
-0.24(-3.48%)
Jan 12, 2024
6.850
7.000
6.710
6.890
72,085
+0.08(+1.17%)
Jan 11, 2024
7.010
7.084
6.770
6.810
145,328
-0.25(-3.54%)
Jan 10, 2024
7.010
7.170
6.920
7.060
114,125
+0.04(+0.57%)
Jan 09, 2024
7.050
7.170
6.950
7.020
144,380
-0.16(-2.23%)
Jan 08, 2024
7.310
7.440
7.070
7.180
120,389
+0.03(+0.42%)
Jan 05, 2024
7.630
7.630
7.090
7.150
158,407
-0.38(-5.05%)
Jan 04, 2024
7.460
7.710
7.160
7.530
137,186
+0.06(+0.80%)
Jan 03, 2024
7.590
7.746
7.350
7.470
117,301
-0.27(-3.49%)
Jan 02, 2024
7.770
7.881
7.500
7.740
116,947
-0.08(-1.02%)
Dec 29, 2023
8.060
8.160
7.760
7.820
75,283
-0.20(-2.49%)
Dec 28, 2023
8.060
8.520
7.860
8.020
187,691
+0.00(+0.00%)
Dec 27, 2023
7.810
8.080
7.520
8.020
106,037
+0.11(+1.39%)
Dec 26, 2023
7.190
8.100
7.120
7.910
247,691
+0.65(+8.95%)
Dec 22, 2023
7.190
7.280
7.070
7.260
113,005
+0.15(+2.11%)
Dec 21, 2023
7.190
7.270
7.030
7.110
90,560
+0.05(+0.71%)
Dec 20, 2023
7.380
7.380
6.910
7.060
155,307
-0.32(-4.34%)
Dec 19, 2023
7.250
7.480
7.175
7.380
86,909
+0.23(+3.22%)
Dec 18, 2023
7.230
7.508
7.050
7.150
87,989
-0.02(-0.28%)
Dec 15, 2023
7.500
7.500
6.700
7.170
277,576
-0.17(-2.32%)
Dec 14, 2023
7.680
7.900
7.100
7.340
192,922
-0.23(-3.04%)
Dec 13, 2023
7.140
7.680
7.000
7.570
215,448
+0.41(+5.73%)
Dec 12, 2023
6.730
7.320
6.700
7.160
132,231
+0.36(+5.29%)
Dec 11, 2023
7.080
7.250
6.700
6.800
153,292
-0.29(-4.09%)
Dec 08, 2023
6.180
7.210
6.155
7.090
310,353
+0.94(+15.28%)
Dec 07, 2023
5.850
6.240
5.760
6.150
131,460
+0.34(+5.85%)
Dec 06, 2023
5.520
5.870
5.430
5.810
138,565
+0.35(+6.41%)
Dec 05, 2023
5.770
6.296
4.710
5.460
286,155
-0.26(-4.55%)
Dec 04, 2023
5.350
5.850
5.350
5.720
125,760
+0.27(+4.95%)
Dec 01, 2023
5.020
5.470
4.950
5.450
86,402
+0.37(+7.28%)
Nov 30, 2023
5.100
5.198
4.950
5.080
41,589
-0.03(-0.59%)
Nov 29, 2023
5.000
5.190
4.960
5.110
92,246
+0.15(+3.02%)
Nov 28, 2023
4.910
5.119
4.830
4.960
60,049
-0.02(-0.40%)
Nov 27, 2023
5.010
5.030
4.900
4.980
43,803
-0.07(-1.39%)
Nov 24, 2023
4.980
5.140
4.925
5.050
62,373
+0.07(+1.41%)
Nov 22, 2023
4.660
5.000
4.660
4.980
84,438
+0.34(+7.33%)
Nov 21, 2023
4.900
5.020
4.564
4.640
215,812
-0.38(-7.57%)
Nov 20, 2023
5.110
5.110
4.900
5.020
64,115
-0.02(-0.40%)
Nov 17, 2023
5.040
5.050
4.836
5.040
46,445
+0.16(+3.28%)
Nov 16, 2023
4.960
5.000
4.760
4.880
36,785
-0.06(-1.21%)
Nov 15, 2023
4.990
5.240
4.910
4.940
61,326
+0.06(+1.23%)
Nov 14, 2023
4.860
5.130
4.710
4.880
108,809
+0.19(+4.05%)
Nov 13, 2023
4.570
4.810
4.523
4.690
92,943
+0.09(+1.96%)
Nov 10, 2023
4.650
4.650
4.500
4.600
115,048
-0.07(-1.50%)
Nov 09, 2023
4.710
4.820
4.210
4.670
248,145
-0.01(-0.21%)
Nov 08, 2023
4.090
4.680
4.090
4.680
177,586
+0.59(+14.43%)
Nov 07, 2023
4.090
4.170
3.940
4.090
97,045
+0.03(+0.74%)
Nov 06, 2023
4.190
4.197
3.950
4.060
108,657
-0.08(-1.93%)
Nov 03, 2023
3.910
4.243
3.830
4.140
124,606
+0.32(+8.38%)
Nov 02, 2023
3.660
3.899
3.610
3.820
60,269
+0.23(+6.41%)
Nov 01, 2023
3.590
3.615
3.510
3.590
94,633
-0.04(-1.10%)
Oct 31, 2023
3.460
3.660
3.415
3.630
38,468
+0.15(+4.31%)
Oct 30, 2023
3.460
3.560
3.290
3.480
60,920
+0.06(+1.75%)
Oct 27, 2023
3.410
3.520
3.345
3.420
37,247
+0.02(+0.59%)
Oct 26, 2023
3.540
3.650
3.272
3.400
120,789
-0.13(-3.68%)
Oct 25, 2023
3.650
3.750
3.520
3.530
57,866
-0.19(-5.11%)
Oct 24, 2023
3.500
3.740
3.470
3.720
84,196
+0.29(+8.45%)
Oct 23, 2023
3.590
3.630
3.370
3.430
80,595
-0.16(-4.46%)
Oct 20, 2023
3.750
3.750
3.530
3.590
79,435
-0.13(-3.49%)
Oct 19, 2023
3.690
3.800
3.610
3.720
94,662
+0.00(+0.00%)
Oct 18, 2023
3.670
3.750
3.670
3.720
77,152
+0.01(+0.27%)
Oct 17, 2023
3.700
3.796
3.570
3.710
130,322
-0.05(-1.33%)
Oct 16, 2023
3.810
3.850
3.690
3.760
131,882
+0.01(+0.27%)
Oct 13, 2023
3.900
3.940
3.670
3.750
130,420
-0.12(-3.10%)
Oct 12, 2023
4.170
4.170
3.850
3.870
174,618
-0.22(-5.38%)
Oct 11, 2023
4.180
4.240
4.090
4.090
95,708
-0.05(-1.21%)
Oct 10, 2023
4.090
4.296
4.080
4.140
76,856
+0.07(+1.72%)
Oct 09, 2023
4.100
4.178
4.060
4.070
99,223
-0.05(-1.21%)
Oct 06, 2023
4.240
4.336
4.120
4.120
117,674
-0.16(-3.74%)
Oct 05, 2023
4.810
4.832
4.230
4.280
261,815
-0.13(-2.95%)
Oct 04, 2023
4.230
4.530
4.170
4.410
67,425
+0.18(+4.26%)
Oct 03, 2023
4.650
4.700
4.120
4.230
140,705
-0.46(-9.81%)
Oct 02, 2023
4.860
4.950
4.680
4.690
63,927
-0.20(-4.09%)
Sep 29, 2023
4.980
5.000
4.860
4.890
44,120
-0.02(-0.41%)
Sep 28, 2023
5.070
5.100
4.825
4.910
56,933
-0.15(-2.96%)
Sep 27, 2023
5.030
5.170
4.970
5.060
40,692
+0.11(+2.22%)
Sep 26, 2023
4.930
5.026
4.930
4.950
69,204
-0.03(-0.60%)
Sep 25, 2023
4.970
5.010
4.960
4.980
88,698
-0.03(-0.60%)
Sep 22, 2023
5.120
5.190
4.960
5.010
56,636
-0.13(-2.53%)
Sep 21, 2023
5.060
5.200
4.905
5.140
85,032
+0.02(+0.39%)
Sep 20, 2023
5.420
5.420
5.110
5.120
70,591
-0.14(-2.66%)
Sep 19, 2023
5.300
5.360
5.160
5.260
95,677
-0.06(-1.13%)
Sep 18, 2023
5.540
5.580
5.320
5.320
134,006
-0.21(-3.80%)
Sep 15, 2023
5.620
5.680
5.435
5.530
158,485
-0.13(-2.30%)
Sep 14, 2023
5.790
5.830
5.650
5.660
73,024
-0.10(-1.74%)
Sep 13, 2023
5.740
5.970
5.654
5.760
145,971
+0.02(+0.35%)
Sep 12, 2023
5.540
5.960
5.525
5.740
191,885
+0.19(+3.42%)
Sep 11, 2023
5.390
5.890
5.330
5.550
160,117
+0.15(+2.78%)
Sep 08, 2023
5.440
5.528
5.350
5.400
158,876
-0.07(-1.28%)
Sep 07, 2023
5.450
5.510
5.320
5.470
107,838
-0.05(-0.91%)
Sep 06, 2023
5.440
5.600
5.308
5.520
120,613
-0.02(-0.36%)
Sep 05, 2023
5.320
5.620
5.120
5.540
187,446
+0.06(+1.09%)
Sep 01, 2023
5.390
6.140
5.270
5.480
428,037
+0.22(+4.18%)
Aug 31, 2023
4.450
5.300
4.340
5.260
364,841
+0.74(+16.37%)
Aug 30, 2023
4.480
4.774
4.480
4.520
144,355
-0.04(-0.88%)
Aug 29, 2023
4.856
4.912
4.560
4.560
83,469
-0.21(-4.44%)
Aug 28, 2023
4.800
4.872
4.579
4.772
79,577
+0.02(+0.40%)
Aug 25, 2023
4.837
4.896
4.621
4.753
56,025
+0.03(+0.69%)
Aug 24, 2023
4.800
4.960
4.641
4.720
65,301
-0.20(-4.16%)
Aug 23, 2023
5.000
5.040
4.800
4.925
49,417
+0.16(+3.46%)
Aug 22, 2023
4.960
5.267
4.640
4.760
253,867
-0.40(-7.75%)
Aug 21, 2023
5.200
5.200
5.015
5.160
72,823
+0.09(+1.80%)
Aug 18, 2023
5.280
5.360
4.961
5.069
109,399
-0.21(-4.00%)
Aug 17, 2023
5.200
5.512
5.200
5.280
242,301
+0.01(+0.26%)
Aug 16, 2023
5.360
5.472
5.266
5.266
84,949
-0.06(-1.07%)
Aug 15, 2023
5.250
5.448
5.250
5.323
97,431
-0.12(-2.15%)
Aug 14, 2023
5.120
5.680
5.120
5.440
167,544
+0.32(+6.25%)
Aug 11, 2023
4.800
5.528
4.764
5.120
249,044
+0.31(+6.49%)
Aug 10, 2023
5.503
5.613
4.800
4.808
387,003
-0.53(-9.99%)
Aug 09, 2023
5.672
5.672
5.137
5.342
143,113
-0.30(-5.38%)
Aug 08, 2023
5.440
5.646
5.161
5.646
78,538
+0.19(+3.46%)
Aug 07, 2023
5.912
5.912
5.285
5.457
39,336
+0.02(+0.31%)
Aug 04, 2023
5.280
5.840
5.241
5.440
84,810
-0.00(-0.01%)
Aug 03, 2023
5.424
5.501
5.136
5.441
78,072
+0.19(+3.67%)
Aug 02, 2023
5.280
5.440
5.040
5.248
109,702
-0.27(-4.93%)
Aug 01, 2023
5.661
5.752
5.353
5.520
88,591
-0.18(-3.13%)
Jul 31, 2023
5.520
5.920
5.389
5.698
141,024
+0.36(+6.82%)
Jul 28, 2023
5.120
5.439
4.961
5.334
85,128
+0.31(+6.16%)
Jul 27, 2023
5.360
5.372
4.889
5.025
109,028
-0.24(-4.54%)
Jul 26, 2023
5.224
5.440
4.922
5.264
107,514
-0.14(-2.66%)
Jul 25, 2023
5.520
5.520
5.195
5.408
91,742
+0.38(+7.47%)
Jul 24, 2023
5.280
5.280
4.535
5.032
239,125
-0.16(-3.08%)
Jul 21, 2023
5.680
5.680
5.192
5.192
92,256
-0.41(-7.29%)
Jul 20, 2023
5.520
5.735
5.280
5.600
79,934
-0.10(-1.82%)
Jul 19, 2023
5.653
5.839
5.484
5.704
57,715
+0.06(+1.06%)
Jul 18, 2023
5.840
5.840
5.560
5.644
67,947
+0.04(+0.79%)
Jul 17, 2023
5.304
5.691
5.240
5.600
67,925
+0.35(+6.76%)
Jul 14, 2023
5.840
5.936
5.128
5.246
88,819
-0.53(-9.23%)
Jul 13, 2023
5.760
5.984
5.360
5.779
161,024
+0.25(+4.59%)
Jul 12, 2023
4.960
5.600
4.680
5.526
252,888
+0.61(+12.51%)
Jul 11, 2023
4.800
5.010
4.641
4.911
99,461
+0.15(+3.07%)
Jul 10, 2023
4.400
4.783
4.246
4.765
84,225
+0.36(+8.09%)
Jul 07, 2023
4.320
4.499
4.161
4.408
94,080
+0.18(+4.28%)
Jul 06, 2023
4.284
4.294
3.784
4.227
164,980
-0.01(-0.30%)
Jul 05, 2023
4.627
4.640
4.240
4.240
120,057
-0.19(-4.31%)
Jul 03, 2023
4.320
4.520
4.271
4.431
99,763
+0.31(+7.55%)
Jun 30, 2023
4.792
4.792
4.080
4.120
204,210
-0.28(-6.33%)
Jun 29, 2023
3.840
4.398
3.760
4.398
367,431
+0.80(+22.18%)
Jun 28, 2023
3.780
3.816
3.566
3.600
249,042
+0.01(+0.22%)
Jun 27, 2023
3.440
3.760
3.401
3.592
336,942
+0.25(+7.60%)
Jun 26, 2023
4.080
4.128
3.318
3.338
1,155,155
-0.35(-9.54%)
Jun 23, 2023
5.840
5.840
2.800
3.690
4,123,281
-2.01(-35.27%)
Jun 22, 2023
5.268
5.840
5.240
5.702
114,063
+0.22(+4.10%)
Jun 21, 2023
5.280
5.514
5.126
5.477
120,956
+0.25(+4.69%)
Jun 20, 2023
5.518
5.600
5.201
5.231
96,949
-0.27(-4.97%)
Jun 16, 2023
5.440
5.520
5.120
5.505
123,000
+0.20(+3.71%)
Jun 15, 2023
5.280
5.560
5.040
5.308
116,019
-0.06(-1.12%)
Jun 14, 2023
5.628
5.680
5.230
5.368
116,070
-0.15(-2.67%)
Jun 13, 2023
5.601
5.944
5.372
5.515
128,501
+0.16(+2.90%)
Jun 12, 2023
5.680
5.750
5.208
5.360
156,811
-0.43(-7.38%)
Jun 09, 2023
5.680
5.873
5.537
5.787
132,489
+0.06(+1.06%)
Jun 08, 2023
5.721
5.984
5.558
5.726
99,435
-0.01(-0.13%)
Jun 07, 2023
6.095
6.517
5.610
5.734
162,984
-0.23(-3.85%)
Jun 06, 2023
5.754
6.860
5.754
5.963
183,226
+0.26(+4.51%)
Jun 05, 2023
5.674
5.938
5.560
5.706
52,625
+0.03(+0.54%)
Jun 02, 2023
5.600
6.000
5.530
5.675
97,913
+0.12(+2.20%)
Jun 01, 2023
5.697
5.904
5.520
5.553
95,632
-0.38(-6.34%)
May 31, 2023
5.840
6.000
5.696
5.929
45,372
-0.04(-0.62%)
May 30, 2023
5.964
6.088
5.743
5.966
73,292
+0.12(+2.01%)
May 26, 2023
6.160
6.160
5.688
5.848
107,175
+0.01(+0.22%)
May 25, 2023
5.920
6.007
5.612
5.835
87,296
+0.13(+2.21%)
May 24, 2023
5.760
6.184
5.520
5.709
149,239
-0.13(-2.29%)
May 23, 2023
6.197
6.204
5.689
5.842
99,168
+0.12(+2.07%)
May 22, 2023
5.994
6.106
5.640
5.724
126,242
-0.29(-4.89%)
May 19, 2023
6.008
6.083
5.760
6.018
72,334
+0.04(+0.67%)
May 18, 2023
5.440
6.000
5.440
5.978
109,179
+0.35(+6.29%)
May 17, 2023
5.680
5.862
5.426
5.625
64,157
+0.03(+0.46%)
May 16, 2023
5.840
6.000
5.376
5.599
59,564
-0.16(-2.81%)
May 15, 2023
5.880
6.240
5.600
5.761
63,818
+0.01(+0.18%)
May 12, 2023
5.600
6.000
5.440
5.750
48,780
+0.03(+0.57%)
May 11, 2023
5.680
5.912
5.440
5.718
98,104
-0.00(-0.03%)
May 10, 2023
5.159
5.719
5.122
5.719
120,621
+0.56(+10.85%)
May 09, 2023
5.600
5.840
5.040
5.159
81,393
-0.25(-4.59%)
May 08, 2023
4.974
5.531
4.974
5.407
38,877
+0.44(+8.77%)
May 05, 2023
5.109
5.256
4.960
4.971
50,466
+0.12(+2.42%)
May 04, 2023
5.176
5.176
4.819
4.854
59,046
-0.35(-6.65%)
May 03, 2023
5.600
5.600
5.199
5.199
37,519
-0.07(-1.32%)
May 02, 2023
5.360
5.469
5.200
5.269
69,197
-0.04(-0.77%)
May 01, 2023
5.440
5.614
5.280
5.310
66,512
-0.29(-5.19%)
Apr 28, 2023
5.360
6.014
5.200
5.600
101,665
+0.28(+5.20%)
Apr 27, 2023
5.575
5.600
5.224
5.323
33,626
-0.12(-2.29%)
Apr 26, 2023
5.520
5.644
5.216
5.448
37,855
-0.08(-1.40%)
Apr 25, 2023
5.513
5.760
5.360
5.526
72,625
-0.08(-1.36%)
Apr 24, 2023
5.760
5.760
5.360
5.602
44,633
-0.03(-0.54%)
Apr 21, 2023
5.622
5.990
5.530
5.632
52,867
-0.07(-1.22%)
Apr 20, 2023
5.600
5.795
5.487
5.702
35,605
+0.05(+0.93%)
Apr 19, 2023
5.760
5.800
5.520
5.649
45,475
-0.14(-2.36%)
Apr 18, 2023
5.467
6.300
5.281
5.786
95,533
+0.43(+8.00%)
Apr 17, 2023
4.985
5.432
4.880
5.357
61,667
+0.49(+10.13%)
Apr 14, 2023
4.808
5.200
4.750
4.864
45,821
+0.03(+0.55%)
Apr 13, 2023
4.857
4.880
4.600
4.838
63,224
+0.11(+2.28%)
Apr 12, 2023
5.040
5.183
4.712
4.730
61,065
-0.30(-6.01%)
Apr 11, 2023
5.014
5.200
4.960
5.032
55,350
+0.01(+0.18%)
Apr 10, 2023
5.440
5.440
4.960
5.023
66,878
-0.41(-7.58%)
Apr 06, 2023
5.132
5.441
5.040
5.435
69,865
+0.30(+5.74%)
Apr 05, 2023
4.801
5.232
4.800
5.140
87,882
+0.32(+6.62%)
Apr 04, 2023
5.280
5.343
4.560
4.821
139,917
-0.30(-5.84%)
Apr 03, 2023
5.600
5.628
5.040
5.120
42,896
-0.22(-4.19%)
Mar 31, 2023
5.120
5.360
5.113
5.344
74,494
+0.22(+4.38%)
Mar 30, 2023
4.976
5.526
4.960
5.120
74,697
-0.01(-0.16%)
Mar 29, 2023
5.440
5.462
4.832
5.128
72,452
-0.05(-1.02%)
Mar 28, 2023
5.440
5.550
5.128
5.181
77,907
-0.30(-5.46%)
Mar 27, 2023
6.000
6.229
5.440
5.480
103,278
-0.04(-0.72%)
Mar 24, 2023
5.520
5.680
5.361
5.520
68,148
+0.01(+0.15%)
Mar 23, 2023
5.798
5.920
5.360
5.512
71,887
-0.17(-2.96%)
Mar 22, 2023
6.240
6.288
5.680
5.680
47,971
-0.41(-6.69%)
Mar 21, 2023
6.000
6.240
5.975
6.087
34,277
+0.22(+3.72%)
Mar 20, 2023
6.737
6.737
5.606
5.869
83,128
-0.55(-8.53%)
Mar 17, 2023
6.546
6.720
6.352
6.416
93,540
-0.12(-1.86%)
Mar 16, 2023
6.320
6.598
5.920
6.538
77,539
+0.13(+2.04%)
Mar 15, 2023
6.400
6.632
6.264
6.407
55,965
-0.10(-1.59%)
Mar 14, 2023
6.640
7.018
6.400
6.510
70,455
+0.19(+3.03%)
Mar 13, 2023
6.754
6.853
6.160
6.319
74,370
-0.32(-4.83%)
Mar 10, 2023
7.040
7.133
6.640
6.640
73,255
+0.00(+0.00%)
Mar 09, 2023
7.641
7.992
6.570
6.640
165,742
-0.84(-11.25%)
Mar 08, 2023
7.920
8.160
7.143
7.482
126,535
-0.36(-4.58%)
Mar 07, 2023
8.080
8.134
7.710
7.841
77,196
-0.24(-2.96%)
Mar 06, 2023
8.960
9.040
8.000
8.080
53,085
-0.72(-8.18%)
Mar 03, 2023
8.640
8.880
8.520
8.800
33,435
+0.24(+2.80%)
Mar 02, 2023
8.400
8.560
8.160
8.560
41,923
+0.16(+1.90%)
Mar 01, 2023
8.240
8.480
8.080
8.400
39,683
+0.16(+1.94%)
Feb 28, 2023
8.080
8.480
8.080
8.240
20,276
+0.16(+1.98%)
Feb 27, 2023
8.320
8.400
8.080
8.080
21,879
-0.08(-0.98%)
Feb 24, 2023
8.160
8.280
8.000
8.160
176,628
-0.08(-0.97%)
Feb 23, 2023
8.240
8.320
8.080
8.240
93,123
+0.16(+1.98%)
Feb 22, 2023
8.240
8.320
8.000
8.080
85,209
+0.00(+0.00%)
Feb 21, 2023
8.320
9.240
8.080
8.080
53,394
-0.40(-4.72%)
Feb 17, 2023
9.040
9.040
8.320
8.480
63,632
-0.16(-1.85%)
Feb 16, 2023
8.400
9.040
8.400
8.640
46,229
-0.08(-0.92%)
Feb 15, 2023
8.400
8.880
8.320
8.720
69,188
+0.32(+3.81%)
Feb 14, 2023
8.160
8.480
8.080
8.400
67,546
+0.16(+1.94%)
Feb 13, 2023
8.400
8.560
8.080
8.240
42,760
-0.16(-1.90%)
Feb 10, 2023
8.080
8.640
8.080
8.400
59,976
+0.16(+1.94%)
Feb 09, 2023
8.480
8.640
8.160
8.240
53,651
-0.08(-0.96%)
Feb 08, 2023
8.720
8.880
8.320
8.320
52,597
-0.48(-5.45%)
Feb 07, 2023
9.200
9.200
8.640
8.800
67,228
-0.40(-4.35%)
Feb 06, 2023
9.760
9.974
9.200
9.200
41,864
-0.64(-6.50%)
Feb 03, 2023
9.680
10.40
9.600
9.840
83,440
+0.08(+0.82%)
Feb 02, 2023
10.00
10.24
9.600
9.760
95,876
+0.16(+1.67%)
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.