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
374Water Inc
(NQ:
SCWO
)
1.530
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 30, 2024
1.460
1.520
1.365
1.490
135,923
-0.01(-0.67%)
Apr 29, 2024
1.420
1.520
1.330
1.500
225,362
+0.10(+7.14%)
Apr 26, 2024
1.400
1.430
1.350
1.400
178,010
+0.03(+2.19%)
Apr 25, 2024
1.400
1.410
1.320
1.370
165,247
+0.00(+0.00%)
Apr 24, 2024
1.340
1.410
1.290
1.370
139,113
+0.03(+2.24%)
Apr 23, 2024
1.210
1.370
1.210
1.340
144,456
+0.09(+7.20%)
Apr 22, 2024
1.210
1.250
1.150
1.250
64,774
-0.01(-0.79%)
Apr 19, 2024
1.230
1.260
1.180
1.260
52,692
+0.01(+0.80%)
Apr 18, 2024
1.210
1.250
1.160
1.250
88,371
+0.04(+3.31%)
Apr 17, 2024
1.240
1.250
1.190
1.210
52,273
+0.00(+0.00%)
Apr 16, 2024
1.210
1.250
1.210
1.210
14,468
-0.01(-0.82%)
Apr 15, 2024
1.230
1.250
1.170
1.220
106,160
+0.01(+0.83%)
Apr 12, 2024
1.250
1.260
1.210
1.210
59,139
-0.05(-3.97%)
Apr 11, 2024
1.260
1.300
1.230
1.260
96,684
-0.01(-0.79%)
Apr 10, 2024
1.230
1.300
1.200
1.270
159,423
+0.03(+2.42%)
Apr 09, 2024
1.230
1.250
1.210
1.240
33,190
+0.02(+1.64%)
Apr 08, 2024
1.220
1.250
1.200
1.220
101,904
+0.02(+1.67%)
Apr 05, 2024
1.230
1.230
1.200
1.200
39,825
-0.03(-2.44%)
Apr 04, 2024
1.250
1.250
1.190
1.230
121,590
+0.00(+0.00%)
Apr 03, 2024
1.200
1.280
1.192
1.230
192,700
+0.01(+0.82%)
Apr 02, 2024
1.200
1.230
1.190
1.220
134,666
+0.00(+0.41%)
Apr 01, 2024
1.260
1.260
1.190
1.215
120,943
-0.04(-3.57%)
Mar 28, 2024
1.230
1.260
1.220
1.260
112,434
+0.02(+2.02%)
Mar 27, 2024
1.240
1.240
1.230
1.235
45,652
+0.02(+1.23%)
Mar 26, 2024
1.220
1.270
1.214
1.220
149,025
+0.03(+2.52%)
Mar 25, 2024
1.230
1.231
1.190
1.190
78,754
-0.04(-3.25%)
Mar 22, 2024
1.350
1.350
1.220
1.230
69,994
-0.11(-8.21%)
Mar 21, 2024
1.270
1.360
1.221
1.340
145,996
+0.11(+9.39%)
Mar 20, 2024
1.300
1.315
1.200
1.225
123,452
-0.07(-5.77%)
Mar 19, 2024
1.350
1.360
1.300
1.300
90,508
-0.06(-4.41%)
Mar 18, 2024
1.370
1.400
1.345
1.360
91,032
-0.01(-0.73%)
Mar 15, 2024
1.310
1.370
1.310
1.370
242,821
+0.02(+1.48%)
Mar 14, 2024
1.390
1.490
1.320
1.350
111,805
-0.08(-5.59%)
Mar 13, 2024
1.400
1.430
1.380
1.430
63,070
+0.04(+2.88%)
Mar 12, 2024
1.390
1.410
1.390
1.390
72,074
+0.01(+0.72%)
Mar 11, 2024
1.370
1.430
1.370
1.380
60,791
+0.01(+0.73%)
Mar 08, 2024
1.430
1.460
1.340
1.370
83,294
-0.03(-2.14%)
Mar 07, 2024
1.410
1.430
1.385
1.400
94,658
+0.01(+0.72%)
Mar 06, 2024
1.390
1.520
1.340
1.390
224,932
+0.06(+4.51%)
Mar 05, 2024
1.350
1.360
1.310
1.330
66,650
+0.00(+0.00%)
Mar 04, 2024
1.370
1.375
1.290
1.330
73,030
-0.01(-0.75%)
Mar 01, 2024
1.320
1.377
1.300
1.340
70,477
+0.01(+0.75%)
Feb 29, 2024
1.330
1.390
1.320
1.330
72,378
+0.03(+2.31%)
Feb 28, 2024
1.290
1.340
1.262
1.300
56,916
-0.03(-2.26%)
Feb 27, 2024
1.410
1.424
1.250
1.330
117,062
-0.08(-5.67%)
Feb 26, 2024
1.350
1.430
1.310
1.410
104,625
+0.03(+2.17%)
Feb 23, 2024
1.290
1.425
1.267
1.380
111,877
+0.06(+4.55%)
Feb 22, 2024
1.290
1.380
1.240
1.320
111,152
-0.04(-2.94%)
Feb 21, 2024
1.210
1.370
1.183
1.360
164,195
+0.20(+17.24%)
Feb 20, 2024
1.360
1.380
1.120
1.160
106,464
-0.23(-16.55%)
Feb 16, 2024
1.490
1.490
1.380
1.390
81,443
-0.09(-6.08%)
Feb 15, 2024
1.410
1.490
1.380
1.480
100,471
+0.08(+5.71%)
Feb 14, 2024
1.230
1.440
1.220
1.400
114,934
+0.22(+18.64%)
Feb 13, 2024
1.340
1.399
1.170
1.180
130,382
-0.20(-14.49%)
Feb 12, 2024
1.210
1.460
1.210
1.380
172,443
+0.17(+14.05%)
Feb 09, 2024
1.150
1.270
1.150
1.210
68,638
+0.07(+6.14%)
Feb 08, 2024
1.120
1.170
1.120
1.140
70,585
+0.01(+0.88%)
Feb 07, 2024
1.170
1.220
1.100
1.130
45,361
-0.03(-2.59%)
Feb 06, 2024
1.150
1.200
1.150
1.160
62,581
+0.01(+0.87%)
Feb 05, 2024
1.230
1.230
1.150
1.150
49,494
-0.08(-6.50%)
Feb 02, 2024
1.200
1.260
1.180
1.230
112,925
+0.00(+0.00%)
Feb 01, 2024
1.200
1.250
1.170
1.230
74,371
+0.03(+2.50%)
Jan 31, 2024
1.250
1.260
1.200
1.200
63,746
-0.05(-4.00%)
Jan 30, 2024
1.260
1.280
1.220
1.250
93,933
-0.02(-1.57%)
Jan 29, 2024
1.230
1.280
1.160
1.270
100,352
+0.04(+3.25%)
Jan 26, 2024
1.170
1.320
1.160
1.230
161,754
+0.05(+4.24%)
Jan 25, 2024
1.210
1.210
1.150
1.180
70,294
+0.00(+0.00%)
Jan 24, 2024
1.230
1.242
1.160
1.180
94,367
-0.05(-4.07%)
Jan 23, 2024
1.280
1.300
1.220
1.230
55,848
-0.02(-1.60%)
Jan 22, 2024
1.280
1.310
1.240
1.250
478,513
-0.01(-0.79%)
Jan 19, 2024
1.300
1.300
1.240
1.260
97,321
-0.01(-0.79%)
Jan 18, 2024
1.360
1.420
1.260
1.270
62,049
-0.10(-7.30%)
Jan 17, 2024
1.310
1.400
1.240
1.370
111,117
+0.06(+4.58%)
Jan 16, 2024
1.250
1.400
1.201
1.310
160,647
+0.01(+0.77%)
Jan 12, 2024
1.300
1.320
1.250
1.300
104,457
+0.00(+0.00%)
Jan 11, 2024
1.280
1.330
1.260
1.300
132,421
+0.02(+1.56%)
Jan 10, 2024
1.270
1.282
1.210
1.280
62,838
+0.01(+0.79%)
Jan 09, 2024
1.220
1.280
1.180
1.270
147,948
+0.02(+1.60%)
Jan 08, 2024
1.090
1.250
1.090
1.250
164,417
+0.19(+17.92%)
Jan 05, 2024
1.200
1.277
1.060
1.060
152,910
-0.16(-13.11%)
Jan 04, 2024
1.260
1.310
1.210
1.220
120,822
-0.07(-5.43%)
Jan 03, 2024
1.520
1.520
1.270
1.290
146,403
-0.21(-14.00%)
Jan 02, 2024
1.450
1.510
1.330
1.500
219,816
+0.08(+5.63%)
Dec 29, 2023
1.580
1.620
1.410
1.420
169,515
-0.16(-10.13%)
Dec 28, 2023
1.630
1.780
1.550
1.580
173,508
-0.05(-3.07%)
Dec 27, 2023
1.590
2.090
1.550
1.630
365,571
+0.02(+1.24%)
Dec 26, 2023
1.540
1.660
1.466
1.610
172,130
+0.09(+5.92%)
Dec 22, 2023
1.390
1.530
1.320
1.520
193,484
+0.16(+11.76%)
Dec 21, 2023
1.200
1.380
1.178
1.360
249,724
+0.15(+12.40%)
Dec 20, 2023
1.020
1.250
1.000
1.210
318,786
+0.20(+19.80%)
Dec 19, 2023
1.020
1.031
0.9700
1.010
414,288
-0.01(-0.98%)
Dec 18, 2023
1.090
1.100
0.9972
1.020
455,728
-0.01(-1.45%)
Dec 15, 2023
1.160
1.160
0.9900
1.035
418,030
-0.07(-5.91%)
Dec 14, 2023
1.100
1.100
1.041
1.100
210,091
+0.01(+0.92%)
Dec 13, 2023
1.060
1.100
1.039
1.090
122,627
+0.03(+2.83%)
Dec 12, 2023
1.100
1.100
1.010
1.060
87,214
-0.01(-0.93%)
Dec 11, 2023
1.100
1.120
1.040
1.070
309,840
-0.02(-1.83%)
Dec 08, 2023
1.090
1.110
1.030
1.090
176,645
+0.00(+0.00%)
Dec 07, 2023
1.120
1.125
1.080
1.090
74,204
-0.03(-2.68%)
Dec 06, 2023
1.140
1.150
1.110
1.120
88,990
-0.01(-0.88%)
Dec 05, 2023
1.100
1.150
1.100
1.130
133,231
+0.00(+0.00%)
Dec 04, 2023
1.150
1.150
1.082
1.130
82,808
-0.01(-0.88%)
Dec 01, 2023
1.150
1.160
1.100
1.140
87,412
-0.01(-0.87%)
Nov 30, 2023
1.150
1.150
1.110
1.150
96,063
+0.00(+0.00%)
Nov 29, 2023
1.140
1.160
1.100
1.150
119,259
+0.00(+0.00%)
Nov 28, 2023
1.310
1.310
1.150
1.150
147,663
-0.18(-13.53%)
Nov 27, 2023
1.150
1.340
1.140
1.330
215,060
+0.19(+16.67%)
Nov 24, 2023
1.150
1.160
1.120
1.140
70,432
-0.01(-0.87%)
Nov 22, 2023
1.190
1.200
1.140
1.150
143,241
-0.04(-3.36%)
Nov 21, 2023
1.190
1.210
1.180
1.190
80,668
-0.02(-1.65%)
Nov 20, 2023
1.320
1.320
1.140
1.210
178,016
-0.06(-4.72%)
Nov 17, 2023
1.320
1.350
1.261
1.270
142,605
-0.04(-3.05%)
Nov 16, 2023
1.380
1.420
1.250
1.310
221,001
-0.08(-5.76%)
Nov 15, 2023
1.520
1.555
1.380
1.390
79,975
-0.14(-9.15%)
Nov 14, 2023
1.460
1.560
1.380
1.530
321,509
+0.17(+12.50%)
Nov 13, 2023
1.280
1.400
1.280
1.360
135,455
+0.10(+7.51%)
Nov 10, 2023
1.330
1.350
1.180
1.265
166,185
-0.12(-8.66%)
Nov 09, 2023
1.410
1.420
1.380
1.385
50,193
-0.02(-1.77%)
Nov 08, 2023
1.480
1.480
1.320
1.410
104,282
-0.06(-4.08%)
Nov 07, 2023
1.510
1.510
1.430
1.470
50,719
+0.05(+3.52%)
Nov 06, 2023
1.580
1.580
1.400
1.420
86,038
-0.14(-8.97%)
Nov 03, 2023
1.560
1.570
1.470
1.560
56,532
+0.04(+2.63%)
Nov 02, 2023
1.510
1.550
1.510
1.520
49,518
-0.02(-1.30%)
Nov 01, 2023
1.720
1.752
1.514
1.540
73,831
-0.18(-10.47%)
Oct 31, 2023
1.690
1.810
1.680
1.720
115,685
-0.06(-3.37%)
Oct 30, 2023
1.520
1.800
1.430
1.780
240,897
+0.28(+18.67%)
Oct 27, 2023
1.570
1.570
1.495
1.500
65,598
-0.06(-3.85%)
Oct 26, 2023
1.850
1.850
1.522
1.560
179,716
-0.25(-13.81%)
Oct 25, 2023
1.780
1.890
1.750
1.810
142,471
+0.03(+1.69%)
Oct 24, 2023
1.750
1.860
1.650
1.780
207,418
+0.12(+7.23%)
Oct 23, 2023
1.440
1.700
1.385
1.660
113,986
+0.21(+14.48%)
Oct 20, 2023
1.370
1.500
1.300
1.450
114,054
+0.09(+6.62%)
Oct 19, 2023
1.360
1.380
1.320
1.360
56,551
+0.00(+0.00%)
Oct 18, 2023
1.400
1.430
1.317
1.360
70,513
-0.07(-4.90%)
Oct 17, 2023
1.300
1.480
1.275
1.430
147,890
+0.14(+10.85%)
Oct 16, 2023
1.360
1.340
1.250
1.290
126,832
+0.00(+0.00%)
Oct 13, 2023
1.394
1.410
1.250
1.290
49,615
-0.07(-5.15%)
Oct 12, 2023
1.370
1.400
1.290
1.360
72,274
-0.02(-1.45%)
Oct 11, 2023
1.300
1.440
1.300
1.380
104,378
+0.06(+4.55%)
Oct 10, 2023
1.260
1.340
1.240
1.320
99,595
+0.06(+4.76%)
Oct 09, 2023
1.320
1.330
1.220
1.260
96,405
-0.07(-5.26%)
Oct 06, 2023
1.330
1.350
1.290
1.330
92,965
+0.00(+0.00%)
Oct 05, 2023
1.280
1.390
1.280
1.330
121,188
+0.03(+2.31%)
Oct 04, 2023
1.260
1.325
1.260
1.300
58,062
+0.05(+4.00%)
Oct 03, 2023
1.250
1.260
1.180
1.250
131,282
+0.01(+0.81%)
Oct 02, 2023
1.260
1.260
1.200
1.240
185,624
+0.00(+0.00%)
Sep 29, 2023
1.270
1.310
1.240
1.240
100,165
+0.01(+0.81%)
Sep 28, 2023
1.350
1.350
1.215
1.230
96,824
-0.12(-8.89%)
Sep 27, 2023
1.330
1.410
1.250
1.350
189,184
+0.00(+0.00%)
Sep 26, 2023
1.250
1.360
1.250
1.350
133,779
+0.10(+8.00%)
Sep 25, 2023
1.410
1.300
1.250
1.250
94,248
-0.11(-8.09%)
Sep 22, 2023
1.320
1.400
1.300
1.360
86,528
+0.05(+3.82%)
Sep 21, 2023
1.270
1.340
1.250
1.310
52,864
+0.03(+2.34%)
Sep 20, 2023
1.350
1.390
1.280
1.280
83,938
-0.05(-3.76%)
Sep 19, 2023
1.390
1.450
1.300
1.330
129,992
-0.06(-4.32%)
Sep 18, 2023
1.500
1.529
1.380
1.390
91,571
-0.10(-6.71%)
Sep 15, 2023
1.630
1.650
1.490
1.490
492,926
-0.13(-8.02%)
Sep 14, 2023
1.420
1.670
1.380
1.620
150,917
+0.22(+15.71%)
Sep 13, 2023
1.460
1.520
1.350
1.400
90,613
-0.06(-4.11%)
Sep 12, 2023
1.390
1.520
1.390
1.460
48,907
+0.08(+5.80%)
Sep 11, 2023
1.390
1.450
1.320
1.380
134,798
-0.02(-1.43%)
Sep 08, 2023
1.390
1.410
1.370
1.400
71,786
+0.00(+0.36%)
Sep 07, 2023
1.490
1.500
1.315
1.395
206,482
-0.07(-4.78%)
Sep 06, 2023
1.500
1.580
1.460
1.465
76,913
-0.03(-2.33%)
Sep 05, 2023
1.660
1.660
1.440
1.500
133,095
-0.11(-6.83%)
Sep 01, 2023
1.480
1.650
1.480
1.610
145,759
+0.11(+7.33%)
Aug 31, 2023
1.510
1.560
1.470
1.500
102,059
+0.03(+2.04%)
Aug 30, 2023
1.460
1.520
1.460
1.470
49,435
-0.03(-2.00%)
Aug 29, 2023
1.450
1.520
1.400
1.500
92,860
+0.10(+7.14%)
Aug 28, 2023
1.460
1.460
1.310
1.400
219,695
+0.02(+1.45%)
Aug 25, 2023
1.320
1.415
1.270
1.380
210,323
+0.03(+2.60%)
Aug 24, 2023
1.420
1.451
1.340
1.345
135,830
-0.10(-7.24%)
Aug 23, 2023
1.510
1.510
1.230
1.450
309,507
-0.06(-3.97%)
Aug 22, 2023
1.650
1.690
1.500
1.510
189,098
-0.14(-8.48%)
Aug 21, 2023
1.760
1.760
1.640
1.650
103,023
-0.06(-3.51%)
Aug 18, 2023
1.770
1.815
1.670
1.710
141,691
-0.05(-2.84%)
Aug 17, 2023
1.760
1.840
1.740
1.760
86,452
+0.00(+0.00%)
Aug 16, 2023
1.760
1.860
1.730
1.760
104,993
+0.00(+0.00%)
Aug 15, 2023
1.760
1.825
1.670
1.760
112,126
-0.04(-2.22%)
Aug 14, 2023
1.760
1.825
1.670
1.800
156,572
+0.07(+4.05%)
Aug 11, 2023
1.830
1.830
1.720
1.730
185,185
-0.07(-3.89%)
Aug 10, 2023
1.950
1.971
1.730
1.800
277,089
-0.13(-6.74%)
Aug 09, 2023
2.020
2.040
1.870
1.930
163,865
-0.08(-3.98%)
Aug 08, 2023
1.970
2.020
1.850
2.010
198,625
+0.04(+2.03%)
Aug 07, 2023
1.850
1.970
1.830
1.970
203,505
+0.12(+6.49%)
Aug 04, 2023
2.050
2.114
1.830
1.850
219,710
-0.19(-9.31%)
Aug 03, 2023
2.020
2.090
1.980
2.040
203,541
-0.04(-1.92%)
Aug 02, 2023
2.170
2.180
2.020
2.080
84,016
-0.08(-3.70%)
Aug 01, 2023
2.000
2.210
1.984
2.160
261,082
+0.17(+8.54%)
Jul 31, 2023
1.920
2.000
1.900
1.990
204,631
+0.08(+4.19%)
Jul 28, 2023
1.920
1.940
1.865
1.910
153,728
+0.01(+0.53%)
Jul 27, 2023
1.850
1.935
1.770
1.900
302,512
+0.09(+4.97%)
Jul 26, 2023
1.790
1.850
1.750
1.810
291,548
+0.01(+0.56%)
Jul 25, 2023
1.810
1.870
1.770
1.800
118,315
-0.01(-0.55%)
Jul 24, 2023
1.820
1.900
1.790
1.810
123,291
-0.02(-1.09%)
Jul 21, 2023
1.850
1.880
1.800
1.830
145,001
+0.00(+0.00%)
Jul 20, 2023
1.860
1.860
1.730
1.830
207,306
+0.05(+2.81%)
Jul 19, 2023
1.820
1.960
1.750
1.780
230,889
-0.07(-3.78%)
Jul 18, 2023
1.920
1.990
1.830
1.850
165,518
-0.07(-3.65%)
Jul 17, 2023
1.970
2.005
1.900
1.920
331,647
-0.02(-1.03%)
Jul 14, 2023
1.860
2.000
1.860
1.940
363,848
+0.09(+4.86%)
Jul 13, 2023
1.780
1.870
1.770
1.850
219,500
+0.08(+4.23%)
Jul 12, 2023
1.770
2.020
1.765
1.775
502,761
-0.02(-0.84%)
Jul 11, 2023
1.800
1.830
1.675
1.790
495,628
+0.03(+1.70%)
Jul 10, 2023
2.000
2.065
1.700
1.760
1,136,821
-0.27(-13.30%)
Jul 07, 2023
2.160
2.237
1.940
2.030
617,691
-0.13(-6.02%)
Jul 06, 2023
2.200
2.269
2.130
2.160
257,233
-0.08(-3.57%)
Jul 05, 2023
2.230
2.320
2.035
2.240
553,333
-0.01(-0.44%)
Jul 03, 2023
2.390
2.445
2.170
2.250
122,503
-0.14(-5.86%)
Jun 30, 2023
2.360
2.520
2.330
2.390
518,462
+0.05(+2.14%)
Jun 29, 2023
2.070
2.400
2.050
2.340
557,284
+0.07(+3.08%)
Jun 28, 2023
2.480
2.480
2.100
2.270
527,349
-0.11(-4.82%)
Jun 27, 2023
2.540
2.610
2.110
2.385
600,596
-0.14(-5.36%)
Jun 26, 2023
2.820
2.820
2.440
2.520
575,292
-0.19(-7.01%)
Jun 23, 2023
2.700
2.790
2.690
2.710
6,362,489
-0.09(-3.21%)
Jun 22, 2023
3.130
3.180
2.800
2.800
333,557
-0.37(-11.67%)
Jun 21, 2023
3.110
3.290
3.070
3.170
338,300
+0.04(+1.28%)
Jun 20, 2023
3.140
3.370
3.060
3.130
278,397
-0.29(-8.48%)
Jun 16, 2023
3.390
3.420
2.830
3.420
812,890
+0.10(+3.01%)
Jun 15, 2023
3.400
3.440
3.230
3.320
179,444
-0.07(-2.06%)
Jun 14, 2023
3.440
3.440
3.320
3.390
241,855
+0.01(+0.30%)
Jun 13, 2023
3.410
3.450
3.350
3.380
146,032
-0.03(-0.88%)
Jun 12, 2023
3.340
3.450
3.140
3.410
160,548
+0.07(+2.10%)
Jun 09, 2023
3.330
3.456
3.300
3.340
161,140
+0.02(+0.60%)
Jun 08, 2023
3.320
3.460
3.230
3.320
179,491
+0.09(+2.79%)
Jun 07, 2023
3.150
3.320
3.150
3.230
157,632
+0.09(+2.87%)
Jun 06, 2023
3.020
3.210
2.950
3.140
1,275,817
+0.09(+2.95%)
Jun 05, 2023
3.060
3.249
2.980
3.050
188,514
+0.00(+0.00%)
Jun 02, 2023
2.900
3.060
2.780
3.050
150,799
+0.17(+5.90%)
Jun 01, 2023
2.610
2.900
2.600
2.880
316,809
+0.29(+11.20%)
May 31, 2023
2.660
2.690
2.560
2.590
171,255
-0.05(-1.89%)
May 30, 2023
2.590
2.700
2.580
2.640
102,862
+0.05(+1.93%)
May 26, 2023
2.630
2.740
2.570
2.590
170,387
+0.02(+0.78%)
May 25, 2023
2.770
2.800
2.550
2.570
196,310
-0.17(-6.20%)
May 24, 2023
2.770
2.849
2.690
2.740
96,562
+0.01(+0.37%)
May 23, 2023
2.690
2.810
2.675
2.730
113,111
+0.03(+1.11%)
May 22, 2023
2.750
2.750
2.600
2.700
248,130
+0.07(+2.66%)
May 19, 2023
2.800
2.840
2.580
2.630
275,031
-0.16(-5.73%)
May 18, 2023
2.920
2.930
2.740
2.790
172,229
-0.04(-1.41%)
May 17, 2023
2.740
2.850
2.700
2.830
124,859
+0.06(+2.17%)
May 16, 2023
2.880
2.890
2.710
2.770
126,200
-0.11(-3.82%)
May 15, 2023
2.860
2.940
2.760
2.880
148,393
+0.02(+0.70%)
May 12, 2023
2.860
2.890
2.790
2.860
93,304
-0.01(-0.35%)
May 11, 2023
2.900
2.940
2.840
2.870
113,723
-0.04(-1.37%)
May 10, 2023
2.820
2.920
2.760
2.910
79,452
+0.12(+4.30%)
May 09, 2023
2.840
2.900
2.650
2.790
270,319
-0.06(-2.11%)
May 08, 2023
2.850
2.960
2.730
2.850
445,400
-0.04(-1.38%)
May 05, 2023
2.870
2.990
2.680
2.890
472,667
+0.09(+3.21%)
May 04, 2023
2.920
2.920
2.700
2.800
442,848
-0.08(-2.78%)
May 03, 2023
2.760
3.050
2.750
2.880
513,655
+0.08(+2.86%)
May 02, 2023
2.880
2.965
2.770
2.800
417,163
-0.11(-3.78%)
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.