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
Edgio, Inc. - Common Stock
(NQ:
EGIO
)
10.43
-0.13 (-1.23%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 17, 2024
10.63
10.88
10.01
10.43
59,366
-0.13(-1.23%)
May 16, 2024
9.420
10.56
8.810
10.56
127,319
+1.03(+10.81%)
May 15, 2024
10.00
10.38
9.280
9.530
84,173
-0.60(-5.92%)
May 14, 2024
9.420
10.85
9.160
10.13
106,713
+0.72(+7.65%)
May 13, 2024
9.290
9.670
8.907
9.410
33,978
+0.35(+3.86%)
May 10, 2024
9.300
9.630
8.880
9.060
35,163
-0.32(-3.41%)
May 09, 2024
9.060
9.408
8.794
9.380
29,127
+0.31(+3.42%)
May 08, 2024
9.320
9.350
8.800
9.070
67,765
-0.28(-2.99%)
May 07, 2024
9.360
10.05
9.210
9.350
52,325
-0.05(-0.53%)
May 06, 2024
9.000
9.670
9.000
9.400
51,445
+0.40(+4.44%)
May 03, 2024
10.06
10.13
8.880
9.000
144,661
-0.85(-8.63%)
May 02, 2024
9.860
10.31
9.351
9.850
60,522
+0.28(+2.93%)
May 01, 2024
9.640
10.11
9.485
9.570
39,781
+0.04(+0.42%)
Apr 30, 2024
10.00
10.38
9.520
9.530
56,756
-0.64(-6.29%)
Apr 29, 2024
10.00
10.47
9.960
10.17
58,046
+0.24(+2.42%)
Apr 26, 2024
11.12
11.37
9.660
9.930
151,466
-1.02(-9.32%)
Apr 25, 2024
10.55
11.22
10.51
10.95
53,489
+0.03(+0.27%)
Apr 24, 2024
12.12
12.12
10.69
10.92
80,142
-1.11(-9.23%)
Apr 23, 2024
10.65
12.95
10.65
12.03
191,321
+1.12(+10.27%)
Apr 22, 2024
11.04
11.26
10.28
10.91
109,613
-0.21(-1.89%)
Apr 19, 2024
11.53
12.15
10.58
11.12
250,726
-0.62(-5.28%)
Apr 18, 2024
13.21
14.50
11.51
11.74
232,533
-1.46(-11.06%)
Apr 17, 2024
16.19
16.67
13.11
13.20
275,483
-2.75(-17.24%)
Apr 16, 2024
20.60
20.60
15.70
15.95
330,223
-4.69(-22.72%)
Apr 15, 2024
18.40
22.44
18.00
20.64
783,999
+2.80(+15.70%)
Apr 12, 2024
16.51
18.10
15.69
17.84
307,260
+0.56(+3.24%)
Apr 11, 2024
13.37
18.42
13.22
17.28
685,143
+4.01(+30.22%)
Apr 10, 2024
13.35
13.94
12.78
13.27
146,088
-0.03(-0.23%)
Apr 09, 2024
11.21
13.90
11.21
13.30
173,236
+2.13(+19.07%)
Apr 08, 2024
11.49
11.90
10.84
11.17
83,752
-0.50(-4.28%)
Apr 05, 2024
12.39
12.97
11.38
11.67
151,635
-0.63(-5.12%)
Apr 04, 2024
10.92
12.93
10.92
12.30
179,240
+1.52(+14.10%)
Apr 03, 2024
9.900
11.73
9.190
10.78
198,149
+0.83(+8.34%)
Apr 02, 2024
10.13
10.13
9.410
9.950
71,545
-0.25(-2.45%)
Apr 01, 2024
9.760
10.27
9.500
10.20
47,722
+0.55(+5.70%)
Mar 28, 2024
9.680
10.25
9.625
9.650
35,443
+0.07(+0.73%)
Mar 27, 2024
9.390
9.660
9.105
9.580
31,529
+0.26(+2.79%)
Mar 26, 2024
9.620
9.860
9.025
9.320
38,257
-0.27(-2.82%)
Mar 25, 2024
10.05
10.40
9.460
9.590
54,304
-0.46(-4.58%)
Mar 22, 2024
9.290
10.73
9.170
10.05
126,178
+0.70(+7.49%)
Mar 21, 2024
8.850
9.650
8.800
9.350
99,768
+0.55(+6.25%)
Mar 20, 2024
6.900
9.070
6.900
8.800
242,702
+1.82(+26.07%)
Mar 19, 2024
7.070
7.249
6.670
6.980
46,689
-0.10(-1.41%)
Mar 18, 2024
7.670
7.720
6.980
7.080
70,434
-0.61(-7.93%)
Mar 15, 2024
6.880
7.860
6.850
7.690
90,397
+0.52(+7.25%)
Mar 14, 2024
7.780
7.780
6.780
7.170
118,153
-0.57(-7.36%)
Mar 13, 2024
8.150
8.240
7.470
7.740
57,951
-0.42(-5.15%)
Mar 12, 2024
8.310
8.400
8.100
8.160
43,218
-0.28(-3.32%)
Mar 11, 2024
8.850
9.783
8.160
8.440
120,284
-0.22(-2.54%)
Mar 08, 2024
7.910
9.000
7.910
8.660
110,288
+0.66(+8.25%)
Mar 07, 2024
7.740
8.020
6.880
8.000
141,506
+0.29(+3.76%)
Mar 06, 2024
8.010
8.355
7.560
7.710
82,417
-0.42(-5.17%)
Mar 05, 2024
8.760
9.015
8.019
8.130
81,070
-0.87(-9.67%)
Mar 04, 2024
9.410
10.25
8.750
9.000
134,267
-0.86(-8.72%)
Mar 01, 2024
9.800
11.72
7.143
9.860
382,802
+9.64(+4297.86%)
Feb 29, 2024
0.2346
0.2406
0.2240
0.2242
1,811,405
-0.01(-2.61%)
Feb 28, 2024
0.2477
0.2500
0.2268
0.2302
2,105,098
-0.02(-8.25%)
Feb 27, 2024
0.3460
0.3500
0.2351
0.2509
5,458,085
-0.06(-19.58%)
Feb 26, 2024
0.2343
0.3279
0.2206
0.3120
5,742,008
+0.09(+41.82%)
Feb 23, 2024
0.2200
0.2299
0.2194
0.2200
542,716
-0.00(-1.79%)
Feb 22, 2024
0.2200
0.2353
0.2152
0.2240
681,739
-0.00(-0.44%)
Feb 21, 2024
0.2200
0.2399
0.2200
0.2250
473,687
+0.00(+0.45%)
Feb 20, 2024
0.2400
0.2443
0.2200
0.2240
500,866
-0.01(-5.49%)
Feb 16, 2024
0.2300
0.2457
0.2300
0.2370
457,517
+0.00(+2.16%)
Feb 15, 2024
0.2140
0.2386
0.2100
0.2320
1,372,588
+0.03(+13.61%)
Feb 14, 2024
0.2200
0.2520
0.2000
0.2042
2,416,321
-0.02(-8.84%)
Feb 13, 2024
0.2465
0.2503
0.2200
0.2240
1,172,739
-0.02(-8.98%)
Feb 12, 2024
0.2500
0.2589
0.2441
0.2461
442,995
+0.00(+0.86%)
Feb 09, 2024
0.2409
0.2491
0.2340
0.2440
602,510
+0.00(+1.67%)
Feb 08, 2024
0.2316
0.2510
0.2250
0.2400
374,534
+0.00(+0.50%)
Feb 07, 2024
0.2613
0.2790
0.2317
0.2388
395,952
-0.02(-8.68%)
Feb 06, 2024
0.2280
0.2679
0.2220
0.2615
1,429,730
+0.03(+10.62%)
Feb 05, 2024
0.2518
0.2530
0.2301
0.2364
482,988
-0.01(-4.25%)
Feb 02, 2024
0.2430
0.2490
0.2400
0.2469
357,098
-0.00(-1.28%)
Feb 01, 2024
0.2601
0.2640
0.2301
0.2501
736,224
-0.01(-3.88%)
Jan 31, 2024
0.2700
0.2834
0.2600
0.2602
741,660
-0.01(-2.95%)
Jan 30, 2024
0.2900
0.3020
0.2603
0.2681
630,674
-0.02(-7.55%)
Jan 29, 2024
0.2600
0.2968
0.2485
0.2900
1,043,868
+0.04(+14.85%)
Jan 26, 2024
0.2439
0.2591
0.2400
0.2525
398,067
+0.01(+3.48%)
Jan 25, 2024
0.2468
0.2468
0.2304
0.2440
364,376
+0.01(+3.35%)
Jan 24, 2024
0.2611
0.2625
0.2327
0.2361
718,792
-0.01(-5.56%)
Jan 23, 2024
0.2450
0.2580
0.2401
0.2500
650,166
+0.01(+4.43%)
Jan 22, 2024
0.2508
0.2599
0.2350
0.2394
617,022
+0.01(+3.55%)
Jan 19, 2024
0.2221
0.2344
0.2221
0.2312
528,619
+0.01(+2.94%)
Jan 18, 2024
0.2131
0.2250
0.2100
0.2246
927,156
+0.00(+2.23%)
Jan 17, 2024
0.2300
0.2300
0.2117
0.2197
1,459,610
-0.02(-7.65%)
Jan 16, 2024
0.2550
0.2581
0.2330
0.2379
1,084,211
-0.01(-4.88%)
Jan 12, 2024
0.2540
0.2626
0.2490
0.2501
1,051,825
-0.01(-5.23%)
Jan 11, 2024
0.2659
0.2698
0.2408
0.2639
1,732,786
-0.01(-2.19%)
Jan 10, 2024
0.3011
0.3031
0.2640
0.2698
1,820,350
-0.02(-5.66%)
Jan 09, 2024
0.3045
0.3078
0.2840
0.2860
814,567
-0.01(-2.19%)
Jan 08, 2024
0.3037
0.3037
0.2850
0.2924
812,510
+0.01(+2.60%)
Jan 05, 2024
0.3100
0.3102
0.2801
0.2850
1,464,235
-0.03(-8.74%)
Jan 04, 2024
0.3307
0.3334
0.3000
0.3123
2,252,496
-0.01(-2.41%)
Jan 03, 2024
0.3300
0.3399
0.3000
0.3200
3,325,525
-0.01(-4.45%)
Jan 02, 2024
0.3500
0.3500
0.3300
0.3349
784,619
-0.01(-2.22%)
Dec 29, 2023
0.3401
0.3500
0.3350
0.3425
1,620,669
-0.01(-1.86%)
Dec 28, 2023
0.3583
0.3600
0.3366
0.3490
1,835,340
-0.00(-0.29%)
Dec 27, 2023
0.3595
0.3650
0.3331
0.3500
1,745,744
-0.00(-0.85%)
Dec 26, 2023
0.3552
0.3600
0.3400
0.3530
745,891
+0.00(+0.83%)
Dec 22, 2023
0.3418
0.3599
0.3300
0.3501
1,603,617
+0.00(+0.72%)
Dec 21, 2023
0.3500
0.3700
0.3350
0.3476
2,629,060
+0.00(+0.75%)
Dec 20, 2023
0.3800
0.4097
0.3400
0.3450
2,350,020
-0.04(-10.34%)
Dec 19, 2023
0.4028
0.4200
0.3800
0.3848
982,642
-0.01(-1.46%)
Dec 18, 2023
0.4206
0.4600
0.3818
0.3905
1,354,209
-0.04(-8.76%)
Dec 15, 2023
0.4484
0.4695
0.4061
0.4280
901,658
-0.02(-5.23%)
Dec 14, 2023
0.3900
0.4702
0.3900
0.4516
2,690,548
+0.07(+16.81%)
Dec 13, 2023
0.3400
0.3900
0.3341
0.3866
1,162,840
+0.05(+15.75%)
Dec 12, 2023
0.3513
0.3700
0.3300
0.3340
1,366,341
-0.02(-5.06%)
Dec 11, 2023
0.4100
0.4100
0.3500
0.3518
1,588,813
-0.05(-13.14%)
Dec 08, 2023
0.4100
0.4199
0.3900
0.4050
517,827
+0.00(+0.37%)
Dec 07, 2023
0.4280
0.4280
0.3700
0.4035
1,745,672
+0.01(+3.46%)
Dec 06, 2023
0.4727
0.4727
0.3850
0.3900
3,810,591
-0.08(-16.70%)
Dec 05, 2023
0.4900
0.4959
0.4664
0.4682
445,693
-0.02(-3.96%)
Dec 04, 2023
0.4950
0.5000
0.4731
0.4875
548,563
+0.01(+2.35%)
Dec 01, 2023
0.4850
0.4996
0.4602
0.4763
641,990
+0.01(+2.85%)
Nov 30, 2023
0.5065
0.5199
0.4600
0.4631
881,974
-0.06(-10.77%)
Nov 29, 2023
0.4796
0.5200
0.4796
0.5190
982,880
+0.04(+7.41%)
Nov 28, 2023
0.4700
0.4981
0.4721
0.4832
810,091
+0.01(+2.57%)
Nov 27, 2023
0.5100
0.5200
0.4711
0.4711
1,483,210
-0.06(-10.95%)
Nov 24, 2023
0.5371
0.5371
0.5032
0.5290
490,207
+0.00(+0.28%)
Nov 22, 2023
0.5289
0.5400
0.5030
0.5275
602,465
+0.01(+1.56%)
Nov 21, 2023
0.5500
0.5500
0.5073
0.5194
1,018,793
-0.02(-3.64%)
Nov 20, 2023
0.5618
0.5900
0.5100
0.5390
1,023,852
-0.02(-3.77%)
Nov 17, 2023
0.6000
0.6200
0.5450
0.5601
816,474
-0.03(-4.94%)
Nov 16, 2023
0.6500
0.6690
0.5500
0.5892
2,029,151
-0.07(-10.74%)
Nov 15, 2023
0.6500
0.6957
0.6458
0.6601
1,307,472
+0.01(+1.55%)
Nov 14, 2023
0.6724
0.7000
0.6200
0.6500
1,532,796
-0.01(-1.66%)
Nov 13, 2023
0.6800
0.6880
0.6330
0.6610
690,877
-0.02(-2.82%)
Nov 10, 2023
0.7200
0.7245
0.6300
0.6802
568,600
-0.04(-5.00%)
Nov 09, 2023
0.6720
0.7488
0.6720
0.7160
286,684
+0.03(+3.89%)
Nov 08, 2023
0.7400
0.7420
0.6710
0.6892
739,959
-0.03(-4.42%)
Nov 07, 2023
0.7900
0.7900
0.7200
0.7211
746,480
-0.06(-7.76%)
Nov 06, 2023
0.7900
0.8000
0.7800
0.7818
159,164
+0.01(+1.43%)
Nov 03, 2023
0.7438
0.8100
0.7438
0.7708
315,919
+0.03(+3.97%)
Nov 02, 2023
0.7600
0.7900
0.7400
0.7414
272,663
+0.01(+1.63%)
Nov 01, 2023
0.7750
0.8000
0.7100
0.7295
912,172
-0.05(-6.74%)
Oct 31, 2023
0.8362
0.8362
0.7723
0.7822
155,658
-0.05(-5.99%)
Oct 30, 2023
0.8500
0.8640
0.7600
0.8320
627,756
+0.00(+0.24%)
Oct 27, 2023
0.8243
0.8771
0.8080
0.8300
425,424
-0.02(-2.33%)
Oct 26, 2023
0.7950
0.8506
0.7950
0.8498
372,226
+0.04(+4.91%)
Oct 25, 2023
0.8394
0.8757
0.8000
0.8100
205,679
-0.04(-4.59%)
Oct 24, 2023
0.8600
0.9000
0.8300
0.8490
165,311
-0.01(-0.70%)
Oct 23, 2023
0.8100
0.9000
0.8100
0.8550
528,823
+0.02(+1.79%)
Oct 20, 2023
0.8500
0.9000
0.8134
0.8400
227,635
+0.00(+0.56%)
Oct 19, 2023
0.9050
0.9276
0.8300
0.8353
265,316
-0.06(-7.19%)
Oct 18, 2023
0.8800
0.9400
0.8805
0.9000
245,762
-0.01(-0.78%)
Oct 17, 2023
0.9100
0.9599
0.8550
0.9071
537,123
+0.01(+0.82%)
Oct 16, 2023
0.8000
0.9157
0.8200
0.8997
628,597
+0.05(+6.05%)
Oct 13, 2023
0.8200
0.8500
0.8000
0.8484
291,755
-0.00(-0.08%)
Oct 12, 2023
0.8003
0.8491
0.8003
0.8491
414,834
+0.04(+5.22%)
Oct 11, 2023
0.7830
0.8250
0.7660
0.8070
334,726
+0.03(+3.20%)
Oct 10, 2023
0.7500
0.8200
0.7312
0.7820
470,180
+0.04(+5.53%)
Oct 09, 2023
0.7250
0.7721
0.7200
0.7410
423,831
-0.00(-0.03%)
Oct 06, 2023
0.7400
0.7598
0.7230
0.7412
471,196
+0.01(+0.84%)
Oct 05, 2023
0.7500
0.7899
0.7201
0.7350
302,339
-0.01(-1.28%)
Oct 04, 2023
0.7800
0.8098
0.7402
0.7445
195,295
-0.04(-5.17%)
Oct 03, 2023
0.8100
0.8260
0.7851
0.7851
292,130
-0.04(-4.64%)
Oct 02, 2023
0.8600
0.8814
0.8040
0.8233
236,836
-0.03(-3.38%)
Sep 29, 2023
0.8100
0.8700
0.8001
0.8521
298,190
+0.05(+6.25%)
Sep 28, 2023
0.8200
0.8449
0.8000
0.8020
637,060
-0.01(-1.60%)
Sep 27, 2023
0.8330
0.8466
0.8000
0.8150
322,367
-0.01(-0.85%)
Sep 26, 2023
0.8573
0.8573
0.8160
0.8220
234,906
-0.03(-3.29%)
Sep 25, 2023
0.8505
0.8899
0.8500
0.8500
364,052
-0.01(-1.39%)
Sep 22, 2023
0.9875
0.9900
0.8620
0.8620
438,153
-0.08(-8.78%)
Sep 21, 2023
0.9537
0.9600
0.9004
0.9450
483,072
-0.01(-0.81%)
Sep 20, 2023
0.9400
1.050
0.9382
0.9527
1,188,045
+0.02(+2.42%)
Sep 19, 2023
0.8615
0.9566
0.8011
0.9302
1,002,796
+0.08(+9.44%)
Sep 18, 2023
0.7600
0.8750
0.7600
0.8500
898,609
+0.09(+11.90%)
Sep 15, 2023
0.8000
0.8151
0.7300
0.7596
6,018,334
-0.02(-2.62%)
Sep 14, 2023
0.8400
0.9350
0.7500
0.7800
2,494,899
-0.05(-6.02%)
Sep 13, 2023
0.8800
1.100
0.7200
0.8300
5,603,259
+0.04(+5.06%)
Sep 12, 2023
0.8000
0.8197
0.7328
0.7900
1,751,050
-0.01(-1.25%)
Sep 11, 2023
0.8200
0.8500
0.7743
0.8000
534,805
-0.03(-3.73%)
Sep 08, 2023
0.8400
0.8600
0.8130
0.8310
242,765
-0.03(-3.35%)
Sep 07, 2023
0.8800
0.8800
0.8048
0.8598
300,143
+0.01(+1.03%)
Sep 06, 2023
0.8507
0.8713
0.8410
0.8510
168,127
+0.00(+0.12%)
Sep 05, 2023
0.8400
0.8604
0.8338
0.8500
265,910
-0.00(-0.12%)
Sep 01, 2023
0.8754
0.8890
0.8300
0.8510
310,729
-0.01(-1.50%)
Aug 31, 2023
0.7900
0.9000
0.7900
0.8640
586,368
+0.06(+7.96%)
Aug 30, 2023
0.8398
0.8488
0.7901
0.8003
133,902
-0.03(-3.93%)
Aug 29, 2023
0.8200
0.8500
0.7861
0.8330
386,303
+0.02(+1.96%)
Aug 28, 2023
0.7378
0.8398
0.7303
0.8170
398,711
+0.06(+7.73%)
Aug 25, 2023
0.7400
0.7900
0.7355
0.7584
292,043
+0.00(+0.40%)
Aug 24, 2023
0.7270
0.7554
0.7208
0.7554
271,694
+0.04(+4.90%)
Aug 23, 2023
0.7057
0.7450
0.7010
0.7201
362,071
+0.01(+1.28%)
Aug 22, 2023
0.6767
0.7400
0.6767
0.7110
362,962
+0.03(+4.79%)
Aug 21, 2023
0.6911
0.7082
0.6094
0.6785
821,436
-0.03(-4.60%)
Aug 18, 2023
0.7411
0.7699
0.6816
0.7112
540,090
-0.04(-5.80%)
Aug 17, 2023
0.7438
0.7849
0.7293
0.7550
350,959
+0.02(+3.41%)
Aug 16, 2023
0.7550
0.7600
0.7200
0.7301
352,053
+0.01(+1.40%)
Aug 15, 2023
0.7056
0.7211
0.6875
0.7200
352,272
+0.01(+1.25%)
Aug 14, 2023
0.7120
0.7590
0.7024
0.7111
479,212
-0.00(-0.13%)
Aug 11, 2023
0.7200
0.7296
0.6990
0.7120
497,483
-0.02(-2.13%)
Aug 10, 2023
0.7805
0.7805
0.7000
0.7275
554,714
-0.02(-2.15%)
Aug 09, 2023
0.7700
0.7838
0.7310
0.7435
474,705
-0.03(-3.58%)
Aug 08, 2023
0.7701
0.7964
0.7433
0.7711
598,582
-0.03(-3.61%)
Aug 07, 2023
0.8100
0.8418
0.7300
0.8000
757,903
-0.01(-0.87%)
Aug 04, 2023
0.7964
0.8100
0.7751
0.8070
445,107
+0.02(+2.80%)
Aug 03, 2023
0.7850
0.7998
0.7616
0.7850
399,387
+0.00(+0.50%)
Aug 02, 2023
0.7800
0.7881
0.7610
0.7811
567,302
-0.01(-0.89%)
Aug 01, 2023
0.7919
0.8099
0.7505
0.7881
419,320
+0.00(+0.33%)
Jul 31, 2023
0.7956
0.8050
0.7739
0.7855
688,247
+0.00(+0.15%)
Jul 28, 2023
0.7600
0.8000
0.7553
0.7843
699,064
+0.03(+3.84%)
Jul 27, 2023
0.7750
0.8000
0.7553
0.7553
694,266
-0.02(-3.17%)
Jul 26, 2023
0.7968
0.8000
0.7710
0.7800
336,032
-0.02(-2.05%)
Jul 25, 2023
0.7700
0.7963
0.7550
0.7963
266,779
+0.03(+3.67%)
Jul 24, 2023
0.7700
0.7858
0.7501
0.7681
584,570
-0.00(-0.48%)
Jul 21, 2023
0.8390
0.8449
0.7620
0.7718
532,925
-0.02(-2.59%)
Jul 20, 2023
0.8466
0.8550
0.7703
0.7923
1,286,037
-0.03(-3.39%)
Jul 19, 2023
0.8331
0.8600
0.8000
0.8201
1,043,288
+0.01(+1.65%)
Jul 18, 2023
0.8276
0.8599
0.7830
0.8068
620,253
-0.03(-3.96%)
Jul 17, 2023
0.8100
0.8600
0.8100
0.8401
889,557
+0.03(+4.17%)
Jul 14, 2023
0.8155
0.8500
0.7750
0.8065
825,951
+0.01(+0.93%)
Jul 13, 2023
0.6900
0.8156
0.6950
0.7991
1,753,543
+0.11(+15.48%)
Jul 12, 2023
0.7000
0.7096
0.6745
0.6920
492,228
+0.02(+2.96%)
Jul 11, 2023
0.6600
0.7090
0.6561
0.6721
717,378
-0.00(-0.59%)
Jul 10, 2023
0.6408
0.6920
0.6350
0.6761
532,618
+0.04(+6.98%)
Jul 07, 2023
0.6305
0.6676
0.5901
0.6320
717,817
-0.01(-0.80%)
Jul 06, 2023
0.6500
0.6898
0.6300
0.6371
789,719
-0.04(-6.03%)
Jul 05, 2023
0.6700
0.6982
0.6500
0.6780
703,365
+0.02(+2.54%)
Jul 03, 2023
0.6530
0.6899
0.6501
0.6612
734,149
-0.01(-1.90%)
Jun 30, 2023
0.7260
0.7502
0.6610
0.6740
1,711,088
-0.04(-6.02%)
Jun 29, 2023
0.6500
0.7299
0.6500
0.7172
1,227,272
+0.07(+10.53%)
Jun 28, 2023
0.6200
0.6550
0.6100
0.6489
696,192
+0.04(+7.26%)
Jun 27, 2023
0.6213
0.6501
0.6000
0.6050
1,951,818
-0.02(-3.11%)
Jun 26, 2023
0.7000
0.7300
0.5901
0.6244
2,690,068
-0.02(-2.74%)
Jun 23, 2023
0.5868
0.7400
0.5700
0.6420
20,405,744
+0.04(+7.00%)
Jun 22, 2023
0.5100
0.6465
0.4765
0.6000
9,280,797
+0.14(+31.03%)
Jun 21, 2023
0.4762
0.5045
0.4562
0.4579
1,078,411
-0.02(-4.72%)
Jun 20, 2023
0.5409
0.5505
0.4633
0.4806
1,865,865
-0.04(-7.26%)
Jun 16, 2023
0.4900
0.5380
0.4500
0.5182
8,133,347
+0.05(+10.26%)
Jun 15, 2023
0.4600
0.4731
0.4500
0.4700
1,363,365
+0.01(+3.02%)
Jun 14, 2023
0.4900
0.4999
0.4562
0.4562
1,752,328
-0.03(-6.92%)
Jun 13, 2023
0.4805
0.5019
0.4756
0.4901
1,284,244
+0.02(+3.55%)
Jun 12, 2023
0.5100
0.5101
0.4633
0.4733
1,596,214
-0.04(-8.45%)
Jun 09, 2023
0.5439
0.5440
0.5100
0.5170
1,212,669
-0.02(-2.97%)
Jun 08, 2023
0.5321
0.5500
0.5224
0.5328
782,643
+0.01(+1.83%)
Jun 07, 2023
0.5300
0.5500
0.5200
0.5232
1,045,336
-0.01(-1.49%)
Jun 06, 2023
0.5203
0.5500
0.5200
0.5311
696,615
+0.01(+1.18%)
Jun 05, 2023
0.5183
0.5498
0.5168
0.5249
581,209
-0.02(-2.80%)
Jun 02, 2023
0.5294
0.5549
0.5131
0.5400
660,409
+0.01(+1.89%)
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.