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
Ocular Therapeut
(NQ:
OCUL
)
6.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024
6.300
6.450
5.930
6.270
3,945,010
-0.02(-0.32%)
May 15, 2024
6.230
6.600
6.225
6.290
3,678,465
+0.24(+3.97%)
May 14, 2024
5.830
6.160
5.811
6.050
1,987,490
+0.41(+7.27%)
May 13, 2024
5.680
5.930
5.560
5.640
2,314,769
-0.02(-0.35%)
May 10, 2024
5.900
5.950
5.350
5.660
2,175,270
-0.18(-3.08%)
May 09, 2024
5.710
6.080
5.655
5.840
1,718,299
+0.09(+1.57%)
May 08, 2024
5.500
5.990
5.440
5.750
2,676,953
-0.18(-3.04%)
May 07, 2024
5.800
6.070
5.670
5.930
2,434,394
+0.13(+2.24%)
May 06, 2024
5.972
6.305
5.570
5.800
5,676,148
-0.37(-6.00%)
May 03, 2024
6.060
6.395
6.030
6.170
4,643,071
+0.30(+5.11%)
May 02, 2024
5.060
5.950
4.930
5.870
3,478,284
+0.85(+16.93%)
May 01, 2024
4.870
5.430
4.840
5.020
3,033,532
+0.28(+5.91%)
Apr 30, 2024
4.720
4.995
4.620
4.740
2,000,143
-0.06(-1.25%)
Apr 29, 2024
4.730
5.190
4.710
4.800
3,796,011
+0.05(+1.16%)
Apr 26, 2024
4.140
4.790
4.060
4.745
3,883,482
+0.54(+12.98%)
Apr 25, 2024
4.440
4.525
4.160
4.200
4,699,467
-0.44(-9.58%)
Apr 24, 2024
5.000
5.010
4.560
4.645
3,954,778
-0.36(-7.10%)
Apr 23, 2024
5.120
5.150
4.960
5.000
2,278,666
-0.08(-1.48%)
Apr 22, 2024
5.240
5.470
4.980
5.075
3,744,714
-0.14(-2.78%)
Apr 19, 2024
5.900
5.900
4.980
5.220
9,125,813
-0.64(-10.92%)
Apr 18, 2024
7.600
7.610
5.850
5.860
6,072,650
-1.72(-22.69%)
Apr 17, 2024
7.970
8.148
7.580
7.580
983,490
-0.21(-2.70%)
Apr 16, 2024
7.660
7.940
7.520
7.790
1,343,559
-0.01(-0.13%)
Apr 15, 2024
7.790
7.960
7.575
7.800
1,496,201
-0.19(-2.38%)
Apr 12, 2024
8.250
8.345
7.875
7.990
1,037,521
-0.29(-3.50%)
Apr 11, 2024
8.020
8.290
7.830
8.280
1,208,395
+0.37(+4.68%)
Apr 10, 2024
7.830
8.020
7.581
7.910
2,211,904
-0.26(-3.18%)
Apr 09, 2024
7.990
8.185
7.945
8.170
1,315,412
+0.18(+2.25%)
Apr 08, 2024
8.810
8.860
7.930
7.990
2,129,122
-0.45(-5.33%)
Apr 05, 2024
8.510
8.740
8.310
8.440
1,448,607
-0.03(-0.35%)
Apr 04, 2024
8.620
8.940
8.385
8.470
1,069,599
+0.02(+0.24%)
Apr 03, 2024
8.510
8.550
8.310
8.450
814,711
-0.03(-0.35%)
Apr 02, 2024
8.520
8.675
8.330
8.480
1,072,599
-0.21(-2.42%)
Apr 01, 2024
9.100
9.101
8.564
8.690
1,722,559
-0.41(-4.51%)
Mar 28, 2024
9.300
9.170
9.170
9.100
2,199,081
-0.21(-2.26%)
Mar 27, 2024
9.320
9.550
9.125
9.310
1,067,466
+0.11(+1.20%)
Mar 26, 2024
9.450
9.589
8.970
9.200
1,392,487
-0.21(-2.23%)
Mar 25, 2024
9.550
9.786
9.265
9.410
936,089
-0.08(-0.84%)
Mar 22, 2024
10.25
10.25
9.475
9.490
1,417,937
-0.66(-6.50%)
Mar 21, 2024
9.980
10.28
9.590
10.15
1,682,672
+0.25(+2.53%)
Mar 20, 2024
9.750
9.970
9.480
9.900
1,325,413
+0.20(+2.06%)
Mar 19, 2024
9.250
9.720
9.250
9.700
1,517,558
+0.26(+2.75%)
Mar 18, 2024
9.460
9.630
8.960
9.440
1,760,356
-0.02(-0.21%)
Mar 15, 2024
9.240
9.865
9.240
9.460
9,656,667
+0.20(+2.16%)
Mar 14, 2024
9.540
9.670
9.020
9.260
2,191,975
-0.33(-3.44%)
Mar 13, 2024
9.610
10.05
9.430
9.590
3,135,358
+0.30(+3.23%)
Mar 12, 2024
9.790
10.34
8.830
9.290
3,318,048
-0.44(-4.52%)
Mar 11, 2024
9.850
10.02
9.660
9.730
2,136,908
-0.25(-2.51%)
Mar 08, 2024
10.27
10.65
9.880
9.980
2,042,489
-0.39(-3.76%)
Mar 07, 2024
10.84
10.96
10.27
10.37
1,938,587
-0.46(-4.25%)
Mar 06, 2024
11.03
11.31
10.62
10.83
2,999,684
-0.10(-0.91%)
Mar 05, 2024
10.81
11.02
10.55
10.93
1,912,617
+0.05(+0.46%)
Mar 04, 2024
11.05
11.29
10.30
10.88
2,369,620
+0.13(+1.21%)
Mar 01, 2024
10.15
10.91
10.03
10.75
2,614,114
+0.69(+6.86%)
Feb 29, 2024
10.15
10.36
9.720
10.06
3,223,750
+0.11(+1.11%)
Feb 28, 2024
10.12
10.48
9.760
9.950
2,833,577
+0.05(+0.51%)
Feb 27, 2024
10.00
10.29
9.730
9.900
2,741,909
+0.00(+0.00%)
Feb 26, 2024
10.00
10.55
9.560
9.900
3,154,695
+0.04(+0.41%)
Feb 23, 2024
9.460
10.00
9.310
9.860
3,960,724
+0.16(+1.65%)
Feb 22, 2024
9.080
9.910
8.830
9.700
11,045,795
+2.18(+28.99%)
Feb 21, 2024
7.350
7.710
7.300
7.520
1,666,630
+0.00(+0.00%)
Feb 20, 2024
7.780
7.780
7.170
7.520
2,631,014
-0.06(-0.79%)
Feb 16, 2024
7.000
7.715
6.675
7.580
3,191,597
+0.72(+10.50%)
Feb 15, 2024
6.680
6.915
6.371
6.860
2,470,315
+0.40(+6.19%)
Feb 14, 2024
5.680
6.515
5.680
6.460
1,895,830
+0.84(+14.95%)
Feb 13, 2024
5.770
5.780
5.540
5.620
1,332,299
-0.26(-4.42%)
Feb 12, 2024
5.790
6.070
5.620
5.880
2,386,560
+0.20(+3.52%)
Feb 09, 2024
5.500
5.850
5.210
5.680
3,692,307
+0.65(+12.92%)
Feb 08, 2024
5.020
5.270
4.960
5.030
683,861
+0.03(+0.60%)
Feb 07, 2024
5.070
5.075
4.960
5.000
545,385
-0.04(-0.79%)
Feb 06, 2024
4.900
5.105
4.830
5.040
661,270
+0.09(+1.82%)
Feb 05, 2024
5.040
5.100
4.720
4.950
1,350,674
-0.23(-4.44%)
Feb 02, 2024
5.170
5.320
5.040
5.180
1,018,588
-0.07(-1.33%)
Feb 01, 2024
4.950
5.400
4.840
5.250
1,433,842
+0.39(+8.02%)
Jan 31, 2024
4.920
5.066
4.800
4.860
1,173,131
-0.06(-1.22%)
Jan 30, 2024
5.080
5.129
4.700
4.920
1,385,636
-0.19(-3.72%)
Jan 29, 2024
4.670
5.135
4.600
5.110
1,728,800
+0.45(+9.66%)
Jan 26, 2024
4.450
4.680
4.300
4.660
1,769,869
+0.37(+8.62%)
Jan 25, 2024
4.130
4.510
4.110
4.290
1,269,471
+0.28(+6.98%)
Jan 24, 2024
4.200
4.280
4.010
4.010
451,871
-0.13(-3.14%)
Jan 23, 2024
4.190
4.195
3.920
4.140
921,326
+0.07(+1.72%)
Jan 22, 2024
3.870
4.120
3.850
4.070
1,408,918
+0.22(+5.71%)
Jan 19, 2024
3.970
4.000
3.760
3.850
2,197,986
-0.08(-2.04%)
Jan 18, 2024
4.150
4.160
3.890
3.930
995,709
-0.22(-5.30%)
Jan 17, 2024
4.150
4.180
3.940
4.150
1,243,355
-0.05(-1.19%)
Jan 16, 2024
4.360
4.445
4.090
4.200
1,417,168
-0.18(-4.22%)
Jan 12, 2024
4.450
4.570
4.355
4.385
1,769,274
-0.03(-0.57%)
Jan 11, 2024
4.550
4.630
4.180
4.410
1,835,240
-0.19(-4.13%)
Jan 10, 2024
4.680
4.840
4.500
4.600
1,606,312
-0.12(-2.54%)
Jan 09, 2024
4.700
4.780
4.619
4.720
600,580
-0.02(-0.42%)
Jan 08, 2024
4.350
4.825
4.290
4.740
1,068,187
+0.34(+7.73%)
Jan 05, 2024
4.370
4.435
4.181
4.400
1,063,247
-0.01(-0.23%)
Jan 04, 2024
4.600
4.630
4.388
4.410
1,031,253
-0.13(-2.86%)
Jan 03, 2024
4.750
4.800
4.490
4.540
1,405,622
-0.27(-5.61%)
Jan 02, 2024
4.400
4.875
4.310
4.810
1,625,792
+0.35(+7.85%)
Dec 29, 2023
4.570
4.720
4.425
4.460
1,531,635
-0.06(-1.33%)
Dec 28, 2023
4.470
4.590
4.350
4.520
1,453,193
+0.02(+0.44%)
Dec 27, 2023
4.410
4.550
4.275
4.500
1,278,869
+0.11(+2.51%)
Dec 26, 2023
4.190
4.480
4.090
4.390
1,167,921
+0.25(+6.04%)
Dec 22, 2023
4.100
4.330
4.090
4.140
988,385
+0.01(+0.24%)
Dec 21, 2023
4.110
4.200
3.855
4.130
1,158,159
+0.21(+5.36%)
Dec 20, 2023
3.990
4.320
3.900
3.920
1,760,485
-0.12(-2.97%)
Dec 19, 2023
3.840
4.110
3.625
4.040
2,791,329
+0.38(+10.23%)
Dec 18, 2023
3.900
3.925
3.630
3.665
1,733,307
-0.27(-6.74%)
Dec 15, 2023
3.840
4.080
3.640
3.930
3,484,395
+0.14(+3.69%)
Dec 14, 2023
3.370
3.790
3.245
3.790
7,177,886
-0.15(-3.81%)
Dec 13, 2023
3.510
3.950
3.440
3.940
1,267,115
+0.42(+12.09%)
Dec 12, 2023
3.430
3.520
3.310
3.515
396,546
+0.06(+1.88%)
Dec 11, 2023
3.560
3.565
3.350
3.450
811,559
-0.17(-4.70%)
Dec 08, 2023
3.730
3.740
3.500
3.620
1,015,147
-0.10(-2.69%)
Dec 07, 2023
3.640
3.900
3.511
3.720
976,123
+0.09(+2.48%)
Dec 06, 2023
3.600
3.970
3.550
3.630
1,518,032
+0.05(+1.40%)
Dec 05, 2023
3.390
3.670
3.260
3.580
1,932,564
+0.22(+6.55%)
Dec 04, 2023
2.890
3.550
2.885
3.360
3,070,980
+0.68(+25.37%)
Dec 01, 2023
2.500
2.700
2.440
2.680
659,870
+0.20(+8.06%)
Nov 30, 2023
2.580
2.750
2.450
2.480
1,070,929
-0.08(-3.13%)
Nov 29, 2023
2.330
2.605
2.330
2.560
1,785,524
+0.27(+11.79%)
Nov 28, 2023
2.220
2.300
2.160
2.290
363,846
+0.06(+2.69%)
Nov 27, 2023
2.210
2.250
2.145
2.230
405,524
-0.01(-0.45%)
Nov 24, 2023
2.230
2.300
2.205
2.240
150,743
+0.01(+0.45%)
Nov 22, 2023
2.230
2.310
2.200
2.230
459,684
+0.04(+1.83%)
Nov 21, 2023
2.320
2.380
2.180
2.190
627,393
-0.16(-6.81%)
Nov 20, 2023
2.280
2.410
2.251
2.350
649,870
+0.07(+3.07%)
Nov 17, 2023
2.110
2.300
2.050
2.280
1,058,977
+0.20(+9.62%)
Nov 16, 2023
2.220
2.250
2.060
2.080
1,291,866
-0.17(-7.56%)
Nov 15, 2023
2.190
2.385
2.140
2.250
771,151
+0.05(+2.27%)
Nov 14, 2023
2.360
2.390
2.090
2.200
1,118,267
-0.01(-0.45%)
Nov 13, 2023
2.100
2.260
2.020
2.210
764,488
+0.10(+4.99%)
Nov 10, 2023
2.180
2.210
1.995
2.105
1,048,699
-0.03(-1.41%)
Nov 09, 2023
2.470
2.470
2.110
2.135
1,258,895
-0.33(-13.39%)
Nov 08, 2023
2.710
2.815
2.410
2.465
1,215,416
-0.38(-13.20%)
Nov 07, 2023
2.750
2.950
2.632
2.840
1,908,577
+0.08(+2.90%)
Nov 06, 2023
3.200
3.250
2.740
2.760
1,704,462
-0.50(-15.34%)
Nov 03, 2023
3.360
3.450
3.060
3.260
1,411,181
-0.01(-0.31%)
Nov 02, 2023
3.190
3.330
3.070
3.270
1,602,344
+0.08(+2.51%)
Nov 01, 2023
2.960
3.460
2.740
3.190
3,910,151
+0.34(+11.93%)
Oct 31, 2023
2.510
2.875
2.500
2.850
1,066,656
+0.38(+15.38%)
Oct 30, 2023
2.420
2.520
2.420
2.470
412,577
+0.05(+2.07%)
Oct 27, 2023
2.440
2.485
2.390
2.420
498,702
-0.04(-1.63%)
Oct 26, 2023
2.350
2.480
2.322
2.460
532,717
+0.11(+4.68%)
Oct 25, 2023
2.420
2.440
2.325
2.350
341,828
-0.10(-4.08%)
Oct 24, 2023
2.340
2.510
2.330
2.450
479,913
+0.13(+5.60%)
Oct 23, 2023
2.340
2.390
2.280
2.320
478,465
-0.03(-1.28%)
Oct 20, 2023
2.320
2.395
2.230
2.350
942,668
+0.04(+1.51%)
Oct 19, 2023
2.350
2.400
2.310
2.315
487,057
-0.06(-2.53%)
Oct 18, 2023
2.580
2.580
2.350
2.375
715,479
-0.25(-9.35%)
Oct 17, 2023
2.500
2.695
2.500
2.620
658,223
+0.11(+4.38%)
Oct 16, 2023
2.510
2.549
2.410
2.510
795,113
+0.02(+0.80%)
Oct 13, 2023
2.540
2.570
2.450
2.490
685,961
-0.04(-1.58%)
Oct 12, 2023
2.740
2.750
2.523
2.530
912,231
-0.25(-8.99%)
Oct 11, 2023
2.840
2.900
2.630
2.780
1,080,604
-0.07(-2.28%)
Oct 10, 2023
2.840
2.971
2.830
2.845
507,452
+0.02(+0.53%)
Oct 09, 2023
2.940
2.940
2.810
2.830
399,291
-0.14(-4.71%)
Oct 06, 2023
2.970
3.030
2.910
2.970
763,873
-0.01(-0.34%)
Oct 05, 2023
2.780
3.000
2.780
2.980
922,985
+0.22(+7.97%)
Oct 04, 2023
3.040
3.065
2.760
2.760
614,685
-0.28(-9.21%)
Oct 03, 2023
2.950
3.050
2.820
3.040
884,560
+0.09(+3.05%)
Oct 02, 2023
3.100
3.100
2.905
2.950
632,946
-0.19(-6.05%)
Sep 29, 2023
3.200
3.235
3.090
3.140
366,622
-0.05(-1.57%)
Sep 28, 2023
3.150
3.220
3.060
3.190
471,157
+0.01(+0.31%)
Sep 27, 2023
3.320
3.320
3.150
3.180
412,507
-0.04(-1.24%)
Sep 26, 2023
3.180
3.390
3.180
3.220
686,740
+0.03(+0.94%)
Sep 25, 2023
3.150
3.200
3.170
3.190
419,702
+0.00(+0.00%)
Sep 22, 2023
3.270
3.320
3.160
3.190
777,388
-0.07(-2.15%)
Sep 21, 2023
3.380
3.380
3.255
3.260
971,924
-0.14(-4.12%)
Sep 20, 2023
3.390
3.460
3.350
3.400
646,717
+0.00(+0.00%)
Sep 19, 2023
3.320
3.410
3.290
3.400
490,921
+0.08(+2.41%)
Sep 18, 2023
3.470
3.470
3.300
3.320
605,249
-0.16(-4.60%)
Sep 15, 2023
3.620
3.620
3.460
3.480
1,058,556
-0.13(-3.60%)
Sep 14, 2023
3.680
3.729
3.600
3.610
402,476
-0.05(-1.37%)
Sep 13, 2023
3.650
3.770
3.580
3.660
693,894
+0.00(+0.00%)
Sep 12, 2023
3.830
3.890
3.640
3.660
461,853
-0.22(-5.67%)
Sep 11, 2023
3.770
3.930
3.760
3.880
414,648
+0.13(+3.47%)
Sep 08, 2023
3.830
3.860
3.740
3.750
364,873
-0.08(-2.09%)
Sep 07, 2023
3.880
3.905
3.780
3.830
482,975
-0.06(-1.54%)
Sep 06, 2023
3.950
3.980
3.785
3.890
521,707
-0.03(-0.77%)
Sep 05, 2023
3.970
4.160
3.870
3.920
629,357
+0.05(+1.29%)
Sep 01, 2023
3.810
3.910
3.810
3.870
406,858
+0.09(+2.38%)
Aug 31, 2023
3.850
3.900
3.750
3.780
521,684
-0.07(-1.82%)
Aug 30, 2023
3.810
3.970
3.745
3.850
531,995
+0.02(+0.52%)
Aug 29, 2023
3.870
3.920
3.780
3.830
439,462
+0.04(+1.06%)
Aug 28, 2023
3.930
3.980
3.770
3.790
454,654
-0.10(-2.57%)
Aug 25, 2023
3.780
3.935
3.715
3.890
605,877
+0.13(+3.46%)
Aug 24, 2023
3.800
3.810
3.680
3.760
714,555
-0.09(-2.34%)
Aug 23, 2023
3.910
4.050
3.850
3.850
513,100
-0.05(-1.28%)
Aug 22, 2023
3.930
4.010
3.710
3.900
1,782,261
-0.01(-0.26%)
Aug 21, 2023
4.190
4.220
3.900
3.910
1,143,931
-0.29(-6.90%)
Aug 18, 2023
4.270
4.350
4.180
4.200
580,127
-0.11(-2.55%)
Aug 17, 2023
4.410
4.440
4.300
4.310
907,323
-0.09(-2.05%)
Aug 16, 2023
4.510
4.560
4.350
4.400
766,923
-0.11(-2.44%)
Aug 15, 2023
4.410
4.525
4.370
4.510
667,157
+0.05(+1.12%)
Aug 14, 2023
4.330
4.520
4.150
4.460
1,370,637
+0.11(+2.53%)
Aug 11, 2023
3.900
4.360
3.880
4.350
1,237,289
+0.45(+11.54%)
Aug 10, 2023
3.910
4.010
3.790
3.900
766,818
-0.01(-0.26%)
Aug 09, 2023
3.820
4.065
3.820
3.910
1,069,550
+0.02(+0.51%)
Aug 08, 2023
4.000
4.350
3.660
3.890
2,085,719
-0.47(-10.78%)
Aug 07, 2023
4.530
4.530
4.240
4.360
1,048,684
-0.15(-3.33%)
Aug 04, 2023
4.420
4.540
4.420
4.510
485,319
+0.10(+2.27%)
Aug 03, 2023
4.280
4.435
4.280
4.410
570,869
+0.11(+2.56%)
Aug 02, 2023
4.340
4.370
4.220
4.300
660,550
-0.09(-2.05%)
Aug 01, 2023
4.510
4.520
4.345
4.390
881,166
-0.15(-3.30%)
Jul 31, 2023
4.530
4.595
4.452
4.540
491,857
+0.03(+0.67%)
Jul 28, 2023
4.380
4.550
4.290
4.510
586,624
+0.20(+4.64%)
Jul 27, 2023
4.410
4.470
4.305
4.310
740,280
-0.09(-2.05%)
Jul 26, 2023
4.370
4.430
4.250
4.400
491,467
+0.02(+0.46%)
Jul 25, 2023
4.440
4.480
4.350
4.380
560,261
-0.08(-1.79%)
Jul 24, 2023
4.590
4.620
4.380
4.460
734,363
-0.12(-2.62%)
Jul 21, 2023
4.560
4.690
4.465
4.580
722,046
+0.07(+1.55%)
Jul 20, 2023
4.660
4.660
4.400
4.510
995,602
-0.17(-3.63%)
Jul 19, 2023
4.470
4.875
4.470
4.680
899,453
+0.19(+4.23%)
Jul 18, 2023
4.720
4.790
4.460
4.490
986,038
-0.23(-4.87%)
Jul 17, 2023
4.770
4.995
4.620
4.720
884,463
-0.05(-1.05%)
Jul 14, 2023
4.640
4.890
4.620
4.770
989,859
+0.16(+3.47%)
Jul 13, 2023
4.730
4.760
4.600
4.610
640,964
-0.07(-1.50%)
Jul 12, 2023
4.950
4.950
4.680
4.680
703,408
-0.17(-3.51%)
Jul 11, 2023
5.050
5.060
4.840
4.850
559,357
-0.19(-3.77%)
Jul 10, 2023
4.890
5.110
4.890
5.040
890,753
+0.15(+3.07%)
Jul 07, 2023
4.850
4.990
4.835
4.890
482,234
+0.04(+0.82%)
Jul 06, 2023
4.980
4.980
4.820
4.850
571,501
-0.18(-3.58%)
Jul 05, 2023
5.000
5.110
4.810
5.030
649,329
+0.03(+0.60%)
Jul 03, 2023
5.140
5.202
4.905
5.000
569,692
-0.16(-3.10%)
Jun 30, 2023
5.150
5.250
5.070
5.160
617,434
+0.09(+1.78%)
Jun 29, 2023
5.310
5.330
5.015
5.070
970,910
-0.21(-3.98%)
Jun 28, 2023
4.890
5.295
4.790
5.280
1,274,443
+0.38(+7.76%)
Jun 27, 2023
4.790
5.080
4.720
4.900
1,545,618
+0.14(+2.94%)
Jun 26, 2023
4.830
4.895
4.720
4.760
1,125,718
-0.11(-2.26%)
Jun 23, 2023
4.540
4.900
4.500
4.870
3,093,045
+0.27(+5.87%)
Jun 22, 2023
4.660
4.850
4.580
4.600
1,099,376
-0.14(-2.95%)
Jun 21, 2023
4.650
4.840
4.450
4.740
1,930,059
+0.08(+1.72%)
Jun 20, 2023
4.730
4.840
4.660
4.660
1,415,905
-0.15(-3.12%)
Jun 16, 2023
4.940
5.130
4.720
4.810
3,152,327
-0.16(-3.22%)
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.