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
(NY:
ONL
)
3.520
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 29, 2024
3.590
3.590
3.510
3.520
304,314
-0.10(-2.76%)
May 28, 2024
3.590
3.690
3.570
3.620
400,021
+0.09(+2.55%)
May 24, 2024
3.490
3.540
3.460
3.530
343,127
+0.07(+2.02%)
May 23, 2024
3.620
3.620
3.410
3.460
715,637
-0.15(-4.16%)
May 22, 2024
3.720
3.740
3.610
3.610
417,833
-0.13(-3.48%)
May 21, 2024
3.670
3.760
3.662
3.740
386,524
+0.05(+1.36%)
May 20, 2024
3.680
3.770
3.650
3.690
589,430
+0.03(+0.82%)
May 17, 2024
3.710
3.720
3.600
3.660
526,116
-0.06(-1.61%)
May 16, 2024
3.700
3.765
3.680
3.720
517,061
-0.02(-0.53%)
May 15, 2024
3.790
3.830
3.730
3.740
537,459
+0.03(+0.81%)
May 14, 2024
3.770
3.871
3.705
3.710
764,489
-0.02(-0.54%)
May 13, 2024
3.790
3.870
3.695
3.730
903,103
+0.01(+0.27%)
May 10, 2024
3.410
3.730
3.330
3.720
1,662,599
+0.32(+9.41%)
May 09, 2024
3.410
3.540
3.350
3.400
938,509
+0.05(+1.49%)
May 08, 2024
3.330
3.350
3.265
3.350
431,663
-0.03(-0.89%)
May 07, 2024
3.530
3.530
3.340
3.380
457,890
-0.12(-3.43%)
May 06, 2024
3.480
3.510
3.400
3.500
378,004
+0.05(+1.45%)
May 03, 2024
3.460
3.520
3.410
3.450
427,778
+0.05(+1.47%)
May 02, 2024
3.270
3.410
3.240
3.400
451,212
+0.18(+5.59%)
May 01, 2024
3.130
3.305
3.100
3.220
578,831
+0.10(+3.21%)
Apr 30, 2024
3.250
3.250
3.120
3.120
489,329
-0.15(-4.59%)
Apr 29, 2024
3.260
3.339
3.240
3.270
620,429
+0.02(+0.62%)
Apr 26, 2024
3.240
3.290
3.220
3.250
207,457
+0.01(+0.31%)
Apr 25, 2024
3.280
3.290
3.205
3.240
334,022
-0.11(-3.28%)
Apr 24, 2024
3.250
3.360
3.195
3.350
429,430
+0.08(+2.45%)
Apr 23, 2024
3.260
3.350
3.240
3.270
391,491
+0.00(+0.00%)
Apr 22, 2024
3.170
3.280
3.105
3.270
498,173
+0.11(+3.48%)
Apr 19, 2024
3.040
3.170
3.040
3.160
462,686
+0.10(+3.27%)
Apr 18, 2024
3.090
3.110
3.015
3.060
597,852
-0.02(-0.65%)
Apr 17, 2024
3.070
3.130
3.010
3.080
518,988
+0.03(+0.98%)
Apr 16, 2024
3.070
3.110
3.020
3.050
388,671
-0.03(-0.97%)
Apr 15, 2024
3.190
3.210
3.075
3.080
644,442
-0.08(-2.53%)
Apr 12, 2024
3.220
3.270
3.150
3.160
404,554
-0.07(-2.17%)
Apr 11, 2024
3.170
3.250
3.140
3.230
454,507
+0.07(+2.22%)
Apr 10, 2024
3.310
3.330
3.120
3.160
632,709
-0.24(-7.06%)
Apr 09, 2024
3.280
3.410
3.280
3.400
327,164
+0.13(+3.98%)
Apr 08, 2024
3.300
3.335
3.255
3.270
433,910
+0.01(+0.31%)
Apr 05, 2024
3.300
3.320
3.240
3.260
350,922
-0.06(-1.81%)
Apr 04, 2024
3.390
3.460
3.300
3.320
357,869
-0.01(-0.30%)
Apr 03, 2024
3.340
3.395
3.325
3.330
260,165
-0.01(-0.30%)
Apr 02, 2024
3.370
3.400
3.320
3.340
403,703
-0.06(-1.76%)
Apr 01, 2024
3.530
3.550
3.390
3.400
339,503
-0.11(-3.13%)
Mar 28, 2024
3.420
3.560
3.420
3.510
512,629
+0.08(+2.33%)
Mar 27, 2024
3.265
3.440
3.170
3.430
645,771
+0.28(+8.89%)
Mar 26, 2024
3.286
3.291
3.140
3.150
708,066
-0.09(-2.69%)
Mar 25, 2024
3.266
3.402
3.223
3.237
539,378
+0.00(+0.00%)
Mar 22, 2024
3.509
3.509
3.218
3.237
545,141
-0.26(-7.48%)
Mar 21, 2024
3.450
3.518
3.423
3.499
356,543
+0.09(+2.56%)
Mar 20, 2024
3.286
3.436
3.228
3.412
422,403
+0.07(+2.03%)
Mar 19, 2024
3.324
3.363
3.247
3.344
341,090
+0.04(+1.17%)
Mar 18, 2024
3.402
3.402
3.286
3.305
290,878
-0.07(-2.01%)
Mar 15, 2024
3.286
3.402
3.276
3.373
680,627
+0.06(+1.75%)
Mar 14, 2024
3.315
3.320
3.223
3.315
396,709
+0.00(+0.00%)
Mar 13, 2024
3.363
3.480
3.315
3.315
292,706
-0.05(-1.44%)
Mar 12, 2024
3.383
3.402
3.237
3.363
501,296
-0.03(-0.86%)
Mar 11, 2024
3.441
3.480
3.373
3.392
341,366
-0.05(-1.41%)
Mar 08, 2024
3.480
3.603
3.431
3.441
317,692
+0.03(+0.85%)
Mar 07, 2024
3.383
3.431
3.354
3.412
490,264
+0.06(+1.73%)
Mar 06, 2024
3.266
3.421
3.266
3.354
534,723
+0.15(+4.53%)
Mar 05, 2024
3.228
3.349
3.189
3.208
778,750
-0.02(-0.60%)
Mar 04, 2024
3.470
3.470
3.228
3.228
948,818
-0.24(-6.98%)
Mar 01, 2024
3.441
3.509
3.334
3.470
795,728
+0.07(+1.99%)
Feb 29, 2024
3.673
3.722
3.344
3.402
929,536
-0.16(-4.62%)
Feb 28, 2024
4.158
4.265
3.538
3.567
2,284,172
-0.73(-16.93%)
Feb 27, 2024
4.245
4.371
4.236
4.294
407,636
+0.11(+2.55%)
Feb 26, 2024
4.265
4.274
4.158
4.187
455,572
-0.10(-2.26%)
Feb 23, 2024
4.352
4.395
4.274
4.284
296,079
-0.05(-1.12%)
Feb 22, 2024
4.488
4.497
4.323
4.332
418,039
-0.16(-3.66%)
Feb 21, 2024
4.536
4.604
4.458
4.497
249,105
-0.07(-1.49%)
Feb 20, 2024
4.614
4.623
4.536
4.565
314,458
-0.12(-2.48%)
Feb 16, 2024
4.652
4.701
4.584
4.681
381,674
-0.05(-1.02%)
Feb 15, 2024
4.546
4.740
4.536
4.730
399,495
+0.25(+5.63%)
Feb 14, 2024
4.594
4.633
4.420
4.478
397,217
-0.05(-1.07%)
Feb 13, 2024
4.807
4.807
4.507
4.526
549,912
-0.46(-9.14%)
Feb 12, 2024
4.749
5.021
4.749
4.982
524,317
+0.23(+4.90%)
Feb 09, 2024
4.701
4.769
4.662
4.749
256,019
+0.04(+0.82%)
Feb 08, 2024
4.517
4.720
4.517
4.710
337,817
+0.21(+4.74%)
Feb 07, 2024
4.614
4.638
4.478
4.497
502,360
-0.15(-3.13%)
Feb 06, 2024
4.633
4.749
4.594
4.643
401,334
+0.00(+0.00%)
Feb 05, 2024
4.759
4.759
4.623
4.643
506,112
-0.12(-2.44%)
Feb 02, 2024
4.914
4.914
4.754
4.759
499,769
-0.22(-4.47%)
Feb 01, 2024
4.992
5.011
4.803
4.982
550,149
+0.00(+0.00%)
Jan 31, 2024
5.079
5.156
4.962
4.982
585,957
-0.12(-2.28%)
Jan 30, 2024
5.205
5.214
5.074
5.098
229,310
-0.13(-2.41%)
Jan 29, 2024
5.214
5.253
5.135
5.224
258,629
-0.01(-0.19%)
Jan 26, 2024
5.263
5.311
5.214
5.234
192,213
+0.02(+0.37%)
Jan 25, 2024
5.176
5.258
5.138
5.214
276,193
+0.13(+2.48%)
Jan 24, 2024
5.137
5.137
5.059
5.088
388,004
+0.07(+1.35%)
Jan 23, 2024
5.108
5.156
4.967
5.021
254,575
-0.03(-0.58%)
Jan 22, 2024
5.050
5.113
4.982
5.050
257,882
+0.06(+1.16%)
Jan 19, 2024
4.943
4.992
4.866
4.992
322,605
+0.09(+1.78%)
Jan 18, 2024
4.914
4.972
4.860
4.904
397,793
+0.00(+0.00%)
Jan 17, 2024
4.962
5.030
4.836
4.904
602,876
-0.15(-2.88%)
Jan 16, 2024
5.185
5.205
5.030
5.050
413,905
-0.18(-3.52%)
Jan 12, 2024
5.292
5.355
5.190
5.234
348,174
+0.04(+0.75%)
Jan 11, 2024
5.302
5.331
5.156
5.195
413,831
-0.15(-2.72%)
Jan 10, 2024
5.321
5.370
5.292
5.340
270,038
+0.03(+0.55%)
Jan 09, 2024
5.379
5.379
5.273
5.311
377,152
-0.16(-2.84%)
Jan 08, 2024
5.389
5.476
5.331
5.466
239,132
+0.08(+1.44%)
Jan 05, 2024
5.311
5.471
5.282
5.389
379,483
+0.03(+0.54%)
Jan 04, 2024
5.350
5.437
5.321
5.360
327,780
-0.01(-0.18%)
Jan 03, 2024
5.544
5.544
5.345
5.370
645,494
-0.22(-3.99%)
Jan 02, 2024
5.534
5.723
5.505
5.592
431,970
+0.05(+0.87%)
Dec 29, 2023
5.631
5.682
5.539
5.544
285,783
-0.14(-2.39%)
Dec 28, 2023
5.602
5.718
5.602
5.680
377,544
+0.07(+1.21%)
Dec 27, 2023
5.621
5.650
5.553
5.612
456,795
-0.03(-0.51%)
Dec 26, 2023
5.688
5.707
5.598
5.640
332,743
-0.06(-1.00%)
Dec 22, 2023
5.774
5.879
5.669
5.698
370,113
-0.07(-1.16%)
Dec 21, 2023
5.726
5.783
5.698
5.764
417,755
+0.10(+1.68%)
Dec 20, 2023
5.717
5.879
5.645
5.669
628,615
-0.08(-1.33%)
Dec 19, 2023
5.593
5.783
5.564
5.745
723,325
+0.26(+4.69%)
Dec 18, 2023
5.707
5.707
5.483
5.488
510,717
-0.20(-3.52%)
Dec 15, 2023
5.850
5.879
5.679
5.688
1,121,417
-0.14(-2.45%)
Dec 14, 2023
5.698
5.926
5.698
5.831
845,833
+0.30(+5.52%)
Dec 13, 2023
5.183
5.564
5.116
5.526
821,438
+0.32(+6.23%)
Dec 12, 2023
5.316
5.316
5.174
5.202
376,467
-0.09(-1.62%)
Dec 11, 2023
5.288
5.331
5.251
5.288
279,962
-0.04(-0.72%)
Dec 08, 2023
5.364
5.374
5.221
5.326
312,177
-0.04(-0.71%)
Dec 07, 2023
5.297
5.417
5.288
5.364
335,426
+0.10(+1.81%)
Dec 06, 2023
5.402
5.521
5.250
5.269
479,754
-0.04(-0.72%)
Dec 05, 2023
5.355
5.383
5.221
5.307
363,736
-0.06(-1.07%)
Dec 04, 2023
5.316
5.388
5.278
5.364
385,374
+0.05(+0.90%)
Dec 01, 2023
4.916
5.326
4.850
5.316
618,970
+0.40(+8.14%)
Nov 30, 2023
5.040
5.135
4.916
4.916
1,992,647
-0.11(-2.27%)
Nov 29, 2023
5.050
5.297
5.031
5.031
439,115
+0.05(+0.96%)
Nov 28, 2023
4.831
5.012
4.773
4.983
396,306
+0.11(+2.35%)
Nov 27, 2023
4.754
4.869
4.678
4.869
573,102
+0.05(+0.99%)
Nov 24, 2023
4.754
4.840
4.731
4.821
410,190
+0.07(+1.40%)
Nov 22, 2023
4.754
4.773
4.669
4.754
395,008
+0.05(+1.01%)
Nov 21, 2023
4.764
4.764
4.678
4.707
418,219
-0.11(-2.37%)
Nov 20, 2023
4.859
4.869
4.754
4.821
445,122
-0.08(-1.56%)
Nov 17, 2023
4.897
4.940
4.812
4.897
378,036
+0.10(+1.98%)
Nov 16, 2023
4.973
5.021
4.773
4.802
1,556,975
-0.20(-4.00%)
Nov 15, 2023
4.907
5.145
4.878
5.002
847,593
+0.11(+2.34%)
Nov 14, 2023
4.707
4.993
4.707
4.888
1,091,526
+0.43(+9.62%)
Nov 13, 2023
4.764
4.783
4.392
4.459
822,909
-0.30(-6.40%)
Nov 10, 2023
4.802
5.031
4.716
4.764
734,433
-0.02(-0.40%)
Nov 09, 2023
4.869
4.878
4.745
4.783
608,796
-0.04(-0.79%)
Nov 08, 2023
4.888
4.907
4.721
4.821
406,814
-0.06(-1.17%)
Nov 07, 2023
4.983
5.002
4.878
4.878
275,891
-0.15(-3.03%)
Nov 06, 2023
5.069
5.078
4.973
5.031
291,463
-0.05(-0.94%)
Nov 03, 2023
4.935
5.169
4.935
5.078
463,827
+0.28(+5.75%)
Nov 02, 2023
4.592
4.821
4.535
4.802
315,729
+0.30(+6.55%)
Nov 01, 2023
4.573
4.592
4.459
4.507
369,076
-0.05(-1.05%)
Oct 31, 2023
4.488
4.592
4.426
4.554
439,398
+0.09(+1.92%)
Oct 30, 2023
4.469
4.554
4.368
4.469
286,722
+0.07(+1.52%)
Oct 27, 2023
4.430
4.464
4.368
4.402
296,407
-0.03(-0.65%)
Oct 26, 2023
4.459
4.545
4.407
4.430
392,291
+0.00(+0.00%)
Oct 25, 2023
4.564
4.592
4.421
4.430
375,625
-0.19(-4.12%)
Oct 24, 2023
4.583
4.692
4.554
4.621
480,990
+0.07(+1.46%)
Oct 23, 2023
4.497
4.583
4.430
4.554
461,355
+0.03(+0.63%)
Oct 20, 2023
4.650
4.673
4.526
4.526
433,909
-0.10(-2.26%)
Oct 19, 2023
4.602
4.726
4.588
4.630
500,387
+0.01(+0.21%)
Oct 18, 2023
4.802
4.850
4.611
4.621
443,113
-0.28(-5.64%)
Oct 17, 2023
4.726
4.945
4.726
4.897
419,662
+0.12(+2.59%)
Oct 16, 2023
4.697
4.821
4.669
4.773
574,412
+0.15(+3.30%)
Oct 13, 2023
4.831
4.850
4.602
4.621
361,986
-0.15(-3.19%)
Oct 12, 2023
4.897
4.954
4.754
4.773
591,376
-0.15(-3.09%)
Oct 11, 2023
4.745
4.945
4.726
4.926
388,346
+0.18(+3.82%)
Oct 10, 2023
4.707
4.840
4.707
4.745
439,020
+0.01(+0.20%)
Oct 09, 2023
4.554
4.783
4.554
4.735
481,192
+0.13(+2.90%)
Oct 06, 2023
4.507
4.635
4.430
4.602
647,686
+0.05(+1.05%)
Oct 05, 2023
4.449
4.573
4.416
4.554
788,723
+0.09(+1.92%)
Oct 04, 2023
4.316
4.469
4.268
4.469
1,017,379
+0.15(+3.53%)
Oct 03, 2023
4.592
4.621
4.202
4.316
1,344,623
-0.32(-6.98%)
Oct 02, 2023
4.926
4.973
4.630
4.640
1,032,638
-0.32(-6.53%)
Sep 29, 2023
5.021
5.069
4.912
4.964
906,034
+0.00(+0.00%)
Sep 28, 2023
4.926
5.035
4.912
4.964
672,284
+0.05(+0.97%)
Sep 27, 2023
4.926
4.963
4.832
4.916
756,159
+0.06(+1.15%)
Sep 26, 2023
4.907
4.972
4.851
4.860
1,001,854
-0.09(-1.89%)
Sep 25, 2023
4.954
4.958
4.911
4.954
767,934
-0.04(-0.75%)
Sep 22, 2023
4.991
5.043
4.907
4.991
765,480
+0.00(+0.00%)
Sep 21, 2023
5.047
5.103
4.944
4.991
1,534,325
-0.12(-2.38%)
Sep 20, 2023
5.103
5.201
5.075
5.113
1,405,204
+0.04(+0.74%)
Sep 19, 2023
5.057
5.122
4.963
5.075
892,680
+0.02(+0.37%)
Sep 18, 2023
5.141
5.253
5.028
5.057
1,892,527
-0.04(-0.73%)
Sep 15, 2023
4.982
5.169
4.982
5.094
16,658,329
-0.09(-1.80%)
Sep 14, 2023
5.113
5.253
5.066
5.187
1,654,191
+0.08(+1.65%)
Sep 13, 2023
5.141
5.262
5.075
5.103
1,384,239
-0.04(-0.73%)
Sep 12, 2023
5.057
5.169
5.047
5.141
1,358,841
+0.03(+0.55%)
Sep 11, 2023
5.131
5.211
5.057
5.113
1,287,286
-0.02(-0.36%)
Sep 08, 2023
5.094
5.183
4.982
5.131
1,226,636
+0.03(+0.55%)
Sep 07, 2023
4.991
5.141
4.860
5.103
1,720,161
+0.06(+1.11%)
Sep 06, 2023
5.057
5.113
4.954
5.047
1,509,001
-0.04(-0.74%)
Sep 05, 2023
5.169
5.225
4.771
5.085
3,941,606
-0.37(-6.85%)
Sep 01, 2023
5.496
5.572
5.449
5.458
617,771
+0.01(+0.17%)
Aug 31, 2023
5.477
5.524
5.421
5.449
560,979
-0.03(-0.51%)
Aug 30, 2023
5.524
5.561
5.430
5.477
428,020
-0.07(-1.18%)
Aug 29, 2023
5.449
5.589
5.421
5.543
587,092
+0.07(+1.19%)
Aug 28, 2023
5.328
5.613
5.328
5.477
407,676
+0.14(+2.63%)
Aug 25, 2023
5.356
5.412
5.290
5.337
382,081
+0.00(+0.00%)
Aug 24, 2023
5.365
5.491
5.337
5.337
417,148
-0.07(-1.21%)
Aug 23, 2023
5.393
5.449
5.337
5.402
318,790
-0.02(-0.34%)
Aug 22, 2023
5.449
5.486
5.356
5.421
405,239
-0.02(-0.34%)
Aug 21, 2023
5.552
5.552
5.318
5.440
390,473
-0.14(-2.51%)
Aug 18, 2023
5.683
5.776
5.552
5.580
296,337
-0.18(-3.08%)
Aug 17, 2023
5.795
5.893
5.744
5.758
312,156
-0.04(-0.65%)
Aug 16, 2023
5.851
5.944
5.795
5.795
285,959
-0.08(-1.43%)
Aug 15, 2023
5.898
5.935
5.804
5.879
282,159
-0.13(-2.18%)
Aug 14, 2023
6.103
6.122
5.982
6.010
313,208
-0.12(-1.98%)
Aug 11, 2023
5.972
6.169
5.972
6.131
495,377
+0.14(+2.34%)
Aug 10, 2023
5.814
6.253
5.720
5.991
615,194
+0.25(+4.40%)
Aug 09, 2023
5.701
5.804
5.673
5.739
368,637
-0.01(-0.16%)
Aug 08, 2023
5.786
5.776
5.655
5.748
322,343
-0.12(-2.07%)
Aug 07, 2023
5.804
5.898
5.786
5.870
377,066
+0.07(+1.29%)
Aug 04, 2023
5.795
5.879
5.739
5.795
313,885
+0.04(+0.65%)
Aug 03, 2023
5.758
5.814
5.659
5.758
298,147
-0.07(-1.12%)
Aug 02, 2023
5.804
5.851
5.758
5.823
250,626
-0.05(-0.80%)
Aug 01, 2023
6.057
6.066
5.851
5.870
362,452
-0.21(-3.38%)
Jul 31, 2023
6.094
6.239
6.038
6.075
860,634
+0.01(+0.15%)
Jul 28, 2023
6.066
6.150
6.033
6.066
376,093
+0.02(+0.31%)
Jul 27, 2023
6.272
6.318
6.024
6.047
487,021
-0.20(-3.14%)
Jul 26, 2023
6.122
6.262
6.122
6.244
359,258
+0.11(+1.83%)
Jul 25, 2023
6.234
6.300
6.094
6.131
254,706
-0.15(-2.38%)
Jul 24, 2023
6.178
6.337
6.178
6.281
250,189
+0.09(+1.51%)
Jul 21, 2023
6.337
6.346
6.178
6.187
370,448
-0.09(-1.49%)
Jul 20, 2023
6.402
6.412
6.206
6.281
338,121
-0.12(-1.90%)
Jul 19, 2023
6.272
6.407
6.272
6.402
334,794
+0.14(+2.24%)
Jul 18, 2023
6.169
6.430
6.169
6.262
392,561
+0.09(+1.52%)
Jul 17, 2023
6.318
6.328
6.122
6.169
339,196
-0.15(-2.37%)
Jul 14, 2023
6.402
6.430
6.304
6.318
272,522
-0.11(-1.74%)
Jul 13, 2023
6.412
6.459
6.346
6.430
392,972
+0.05(+0.73%)
Jul 12, 2023
6.543
6.608
6.374
6.384
421,493
-0.04(-0.58%)
Jul 11, 2023
6.459
6.487
6.356
6.421
402,107
+0.02(+0.29%)
Jul 10, 2023
6.384
6.543
6.365
6.402
275,663
-0.05(-0.72%)
Jul 07, 2023
6.281
6.524
6.281
6.449
594,194
+0.13(+2.07%)
Jul 06, 2023
6.169
6.318
6.052
6.318
396,623
+0.03(+0.45%)
Jul 05, 2023
6.356
6.533
6.290
6.290
440,300
-0.14(-2.18%)
Jul 03, 2023
6.141
6.463
6.141
6.430
301,360
+0.25(+4.08%)
Jun 30, 2023
6.318
6.318
6.103
6.178
463,456
-0.05(-0.75%)
Jun 29, 2023
6.131
6.244
6.103
6.225
276,259
+0.09(+1.52%)
Jun 28, 2023
6.223
6.223
6.067
6.131
332,075
-0.10(-1.62%)
Jun 27, 2023
6.159
6.283
6.085
6.233
643,630
+0.10(+1.65%)
Jun 26, 2023
5.828
6.260
5.800
6.131
601,048
+0.28(+4.72%)
Jun 23, 2023
5.763
5.910
5.653
5.855
1,442,628
-0.06(-1.09%)
Jun 22, 2023
6.012
6.012
5.680
5.920
717,407
-0.09(-1.53%)
Jun 21, 2023
5.984
6.062
5.920
6.012
375,658
-0.04(-0.61%)
Jun 20, 2023
6.058
6.085
5.892
6.049
380,973
-0.07(-1.20%)
Jun 16, 2023
6.039
6.177
6.021
6.122
2,741,922
+0.08(+1.37%)
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.