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
Accelerate Diagnosti
(NQ:
AXDX
)
0.8774
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 20, 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
0.8900
0.9499
0.8810
0.8816
12,108
-0.04(-4.45%)
Apr 29, 2024
0.9400
0.9400
0.8800
0.9227
10,012
-0.01(-0.80%)
Apr 26, 2024
0.9200
0.9450
0.8854
0.9301
4,924
-0.02(-1.61%)
Apr 25, 2024
0.8881
0.9500
0.8881
0.9453
14,119
+0.01(+1.54%)
Apr 24, 2024
0.9215
0.9499
0.8716
0.9310
12,785
-0.02(-2.00%)
Apr 23, 2024
0.9090
1.010
0.8888
0.9500
137,854
+0.06(+7.05%)
Apr 22, 2024
0.8700
0.9445
0.8600
0.8874
18,342
+0.03(+3.31%)
Apr 19, 2024
0.7700
0.8800
0.7698
0.8590
37,732
+0.09(+11.56%)
Apr 18, 2024
0.7300
0.7971
0.7300
0.7700
34,997
+0.03(+4.55%)
Apr 17, 2024
0.8100
0.8500
0.7301
0.7365
122,955
-0.08(-9.73%)
Apr 16, 2024
0.9300
0.9300
0.8100
0.8159
45,599
-0.09(-10.34%)
Apr 15, 2024
0.8800
0.9278
0.8601
0.9100
19,224
+0.02(+2.48%)
Apr 12, 2024
0.8700
0.9000
0.8500
0.8880
70,341
-0.01(-1.33%)
Apr 11, 2024
0.9100
0.9500
0.8800
0.9000
40,852
+0.01(+1.12%)
Apr 10, 2024
0.8800
0.9100
0.8600
0.8900
27,319
+0.03(+3.49%)
Apr 09, 2024
0.8900
0.9066
0.8445
0.8600
95,245
-0.06(-6.19%)
Apr 08, 2024
0.8600
0.9400
0.8300
0.9167
61,065
+0.08(+9.52%)
Apr 05, 2024
0.8501
0.8600
0.8338
0.8370
35,306
-0.00(-0.35%)
Apr 04, 2024
0.8888
0.9000
0.8300
0.8399
116,832
-0.07(-7.23%)
Apr 03, 2024
0.9382
0.9447
0.9000
0.9054
60,889
-0.03(-3.70%)
Apr 02, 2024
0.8888
0.9600
0.8888
0.9402
193,716
+0.05(+5.70%)
Apr 01, 2024
0.9703
0.9703
0.8888
0.8895
224,754
-0.10(-10.15%)
Mar 28, 2024
1.000
1.050
0.9800
0.9900
86,630
-0.02(-1.98%)
Mar 27, 2024
1.000
1.090
0.9603
1.010
88,867
+0.05(+5.18%)
Mar 26, 2024
0.9800
1.000
0.9501
0.9603
99,954
-0.04(-3.97%)
Mar 25, 2024
1.020
1.020
0.9501
1.000
38,907
+0.01(+1.01%)
Mar 22, 2024
0.9850
1.020
0.9530
0.9900
40,606
+0.01(+1.00%)
Mar 21, 2024
0.9800
1.020
0.9559
0.9802
66,873
-0.01(-1.00%)
Mar 20, 2024
0.9800
1.005
0.9497
0.9901
36,104
+0.02(+2.05%)
Mar 19, 2024
0.9875
0.9900
0.9500
0.9702
54,129
-0.01(-1.00%)
Mar 18, 2024
0.9500
1.010
0.9500
0.9800
63,197
+0.03(+3.16%)
Mar 15, 2024
0.9700
1.000
0.9500
0.9500
144,458
-0.05(-5.00%)
Mar 14, 2024
1.060
1.080
0.9600
1.000
48,585
-0.08(-7.41%)
Mar 13, 2024
1.000
1.080
1.000
1.080
38,513
+0.03(+2.86%)
Mar 12, 2024
1.110
1.130
1.000
1.050
70,119
-0.09(-7.89%)
Mar 11, 2024
1.190
1.190
1.110
1.140
26,379
-0.01(-0.87%)
Mar 08, 2024
1.140
1.190
1.073
1.150
48,839
+0.07(+6.48%)
Mar 07, 2024
1.100
1.190
1.060
1.080
67,251
-0.02(-1.82%)
Mar 06, 2024
1.150
1.190
1.060
1.100
112,343
+0.04(+3.77%)
Mar 05, 2024
1.050
1.082
1.050
1.060
70,838
+0.03(+2.91%)
Mar 04, 2024
0.9707
1.090
0.9707
1.030
137,113
+0.06(+6.19%)
Mar 01, 2024
1.030
1.080
0.9528
0.9700
21,767
-0.02(-1.53%)
Feb 29, 2024
0.9709
1.000
0.9500
0.9851
53,454
+0.06(+6.21%)
Feb 28, 2024
0.8993
1.010
0.8993
0.9275
45,862
+0.02(+1.92%)
Feb 27, 2024
0.9864
1.015
0.8600
0.9100
45,577
-0.05(-5.21%)
Feb 26, 2024
0.9509
1.046
0.9000
0.9600
62,625
-0.01(-1.03%)
Feb 23, 2024
0.9200
1.030
0.8325
0.9700
67,735
+0.02(+2.11%)
Feb 22, 2024
1.140
1.147
0.9299
0.9500
166,438
-0.19(-16.67%)
Feb 21, 2024
1.150
1.170
1.110
1.140
21,360
-0.04(-3.39%)
Feb 20, 2024
1.240
1.240
1.100
1.180
68,339
+0.00(+0.00%)
Feb 16, 2024
1.230
1.230
1.100
1.180
33,665
-0.01(-0.84%)
Feb 15, 2024
1.280
1.280
1.181
1.190
30,262
-0.03(-2.46%)
Feb 14, 2024
1.230
1.242
1.200
1.220
39,293
+0.02(+1.67%)
Feb 13, 2024
1.180
1.215
1.180
1.200
25,807
+0.02(+1.69%)
Feb 12, 2024
1.250
1.290
1.150
1.180
59,009
-0.02(-1.67%)
Feb 09, 2024
1.320
1.350
1.180
1.200
53,490
-0.09(-6.98%)
Feb 08, 2024
1.160
1.330
1.150
1.290
179,164
+0.13(+11.21%)
Feb 07, 2024
1.200
1.200
1.130
1.160
22,567
-0.01(-0.85%)
Feb 06, 2024
1.190
1.216
1.140
1.170
53,464
-0.04(-3.31%)
Feb 05, 2024
1.090
1.250
1.080
1.210
319,045
+0.11(+10.00%)
Feb 02, 2024
1.260
1.260
0.9966
1.100
124,093
-0.13(-10.57%)
Feb 01, 2024
1.300
1.370
1.200
1.230
101,549
-0.10(-7.52%)
Jan 31, 2024
1.400
1.400
1.320
1.330
58,054
-0.07(-5.00%)
Jan 30, 2024
1.320
1.470
1.310
1.400
143,733
+0.05(+3.70%)
Jan 29, 2024
1.310
1.380
1.298
1.350
126,684
+0.07(+5.47%)
Jan 26, 2024
1.290
1.318
1.250
1.280
90,718
-0.07(-5.19%)
Jan 25, 2024
1.270
1.365
1.181
1.350
260,188
+0.05(+3.85%)
Jan 24, 2024
1.340
1.340
1.200
1.300
249,655
-0.04(-2.99%)
Jan 23, 2024
1.260
1.340
1.153
1.340
392,690
+0.09(+7.20%)
Jan 22, 2024
1.240
1.480
1.211
1.250
632,753
+0.02(+1.63%)
Jan 19, 2024
1.240
1.300
0.9212
1.230
1,935,889
-0.38(-23.36%)
Jan 18, 2024
2.170
2.330
1.590
1.605
442,074
-0.55(-25.52%)
Jan 17, 2024
2.740
2.910
2.057
2.155
210,922
-0.68(-23.85%)
Jan 16, 2024
2.760
3.050
2.700
2.830
156,864
-0.87(-23.51%)
Jan 12, 2024
3.810
3.897
3.690
3.700
6,557
-0.20(-5.13%)
Jan 11, 2024
3.900
4.050
3.800
3.900
30,899
+0.04(+1.04%)
Jan 10, 2024
3.940
4.050
3.760
3.860
17,383
-0.04(-1.03%)
Jan 09, 2024
3.750
3.900
3.720
3.900
12,271
+0.04(+1.04%)
Jan 08, 2024
3.720
3.950
3.670
3.860
20,898
+0.07(+1.85%)
Jan 05, 2024
3.795
3.834
3.660
3.790
9,193
-0.05(-1.30%)
Jan 04, 2024
4.070
4.070
3.800
3.840
23,575
-0.14(-3.52%)
Jan 03, 2024
4.050
4.150
3.850
3.980
25,059
-0.25(-5.91%)
Jan 02, 2024
4.010
4.240
3.790
4.230
18,642
+0.31(+7.91%)
Dec 29, 2023
4.000
4.050
3.725
3.920
105,552
-0.08(-2.00%)
Dec 28, 2023
4.280
4.280
4.000
4.000
49,961
-0.18(-4.31%)
Dec 27, 2023
4.130
4.255
4.051
4.180
15,017
+0.02(+0.48%)
Dec 26, 2023
4.210
4.350
4.110
4.160
53,918
-0.17(-3.93%)
Dec 22, 2023
4.270
4.412
4.248
4.330
12,811
+0.07(+1.64%)
Dec 21, 2023
4.450
4.450
4.200
4.260
16,270
-0.10(-2.29%)
Dec 20, 2023
4.560
4.675
4.270
4.360
30,574
-0.25(-5.42%)
Dec 19, 2023
4.610
4.739
4.520
4.610
11,490
+0.09(+1.99%)
Dec 18, 2023
4.795
4.820
4.441
4.520
21,519
-0.09(-1.95%)
Dec 15, 2023
4.720
4.990
4.500
4.610
136,199
+0.04(+0.88%)
Dec 14, 2023
4.380
4.715
4.200
4.570
79,113
+0.11(+2.47%)
Dec 13, 2023
4.390
4.680
4.390
4.460
11,336
-0.02(-0.45%)
Dec 12, 2023
4.510
4.645
4.320
4.480
26,732
-0.08(-1.75%)
Dec 11, 2023
4.890
4.890
4.530
4.560
13,917
-0.33(-6.75%)
Dec 08, 2023
5.230
5.230
4.872
4.890
60,627
-0.16(-3.17%)
Dec 07, 2023
4.370
5.130
4.370
5.050
132,747
+0.58(+12.98%)
Dec 06, 2023
4.200
4.470
4.160
4.470
86,147
+0.30(+7.19%)
Dec 05, 2023
4.150
4.290
4.150
4.170
17,624
-0.10(-2.34%)
Dec 04, 2023
4.350
4.380
4.180
4.270
69,701
-0.02(-0.47%)
Dec 01, 2023
4.450
4.530
4.090
4.290
76,738
-0.03(-0.69%)
Nov 30, 2023
4.235
4.530
4.235
4.320
15,581
+0.12(+2.86%)
Nov 29, 2023
3.900
4.290
3.810
4.200
42,524
-0.10(-2.33%)
Nov 28, 2023
4.740
4.740
4.050
4.300
41,347
-0.28(-6.11%)
Nov 27, 2023
4.750
4.880
4.580
4.580
56,362
-0.17(-3.58%)
Nov 24, 2023
5.013
5.090
4.501
4.750
14,082
+0.11(+2.37%)
Nov 22, 2023
4.640
4.739
4.640
4.640
12,507
+0.03(+0.65%)
Nov 21, 2023
5.115
5.120
4.540
4.610
27,253
-0.54(-10.49%)
Nov 20, 2023
5.200
5.405
4.950
5.150
23,370
+0.05(+0.98%)
Nov 17, 2023
5.230
5.520
5.100
5.100
18,727
-0.19(-3.50%)
Nov 16, 2023
5.400
5.780
5.200
5.285
9,946
-0.00(-0.09%)
Nov 15, 2023
5.300
5.500
5.290
5.290
34,653
-0.08(-1.49%)
Nov 14, 2023
5.410
5.500
5.300
5.370
28,999
+0.13(+2.48%)
Nov 13, 2023
5.570
5.725
5.200
5.240
27,350
-0.49(-8.55%)
Nov 10, 2023
5.760
6.200
5.730
5.730
11,409
-0.17(-2.88%)
Nov 09, 2023
6.119
6.119
5.790
5.900
6,451
+0.14(+2.43%)
Nov 08, 2023
5.750
5.950
5.704
5.760
13,232
+0.03(+0.52%)
Nov 07, 2023
5.650
5.874
5.650
5.730
5,662
+0.06(+1.06%)
Nov 06, 2023
5.850
5.920
5.660
5.670
9,659
-0.19(-3.24%)
Nov 03, 2023
6.010
6.140
5.860
5.860
9,953
-0.09(-1.51%)
Nov 02, 2023
6.030
6.250
5.950
5.950
6,924
-0.09(-1.49%)
Nov 01, 2023
6.030
6.200
6.010
6.040
5,525
-0.08(-1.31%)
Oct 31, 2023
6.040
6.120
5.952
6.120
3,812
+0.20(+3.29%)
Oct 30, 2023
5.820
6.050
5.820
5.925
9,159
-0.17(-2.87%)
Oct 27, 2023
6.140
6.200
6.075
6.100
7,928
+0.02(+0.33%)
Oct 26, 2023
6.000
6.200
5.871
6.080
41,812
-0.30(-4.78%)
Oct 25, 2023
6.305
6.390
6.210
6.385
15,604
+0.18(+2.98%)
Oct 24, 2023
6.210
6.250
6.150
6.200
19,820
+0.22(+3.68%)
Oct 23, 2023
6.210
6.210
5.930
5.980
2,811
-0.10(-1.64%)
Oct 20, 2023
5.740
6.200
5.525
6.080
25,548
+0.39(+6.85%)
Oct 19, 2023
5.620
5.850
5.500
5.690
18,516
-0.06(-1.04%)
Oct 18, 2023
6.050
6.190
5.750
5.750
9,331
-0.19(-3.20%)
Oct 17, 2023
5.850
6.210
5.630
5.940
12,021
-0.08(-1.33%)
Oct 16, 2023
5.870
6.190
5.760
6.020
11,116
+0.14(+2.38%)
Oct 13, 2023
5.830
6.092
5.750
5.880
11,671
-0.03(-0.51%)
Oct 12, 2023
5.990
6.380
5.800
5.910
14,025
-0.04(-0.67%)
Oct 11, 2023
6.400
6.580
5.710
5.950
24,025
-0.36(-5.71%)
Oct 10, 2023
6.550
7.000
6.310
6.310
14,653
-0.37(-5.54%)
Oct 09, 2023
6.380
6.860
6.310
6.680
23,437
+0.17(+2.61%)
Oct 06, 2023
6.510
6.810
6.010
6.510
49,783
-0.19(-2.84%)
Oct 05, 2023
6.410
6.869
6.300
6.700
40,831
+0.14(+2.13%)
Oct 04, 2023
6.160
6.560
5.910
6.560
16,901
+0.23(+3.63%)
Oct 03, 2023
6.450
6.450
6.120
6.330
27,338
-0.15(-2.31%)
Oct 02, 2023
5.630
6.480
5.500
6.480
66,941
+0.73(+12.70%)
Sep 29, 2023
5.150
5.750
5.150
5.750
44,105
+0.59(+11.43%)
Sep 28, 2023
5.455
5.455
5.150
5.160
12,363
-0.06(-1.15%)
Sep 27, 2023
5.110
5.350
5.110
5.220
7,171
-0.03(-0.57%)
Sep 26, 2023
5.350
5.565
5.130
5.250
23,892
-0.11(-2.05%)
Sep 25, 2023
5.650
5.490
5.350
5.360
7,959
-0.25(-4.46%)
Sep 22, 2023
5.470
5.750
5.290
5.610
12,839
+0.33(+6.25%)
Sep 21, 2023
5.390
5.529
5.070
5.280
18,712
-0.19(-3.41%)
Sep 20, 2023
5.990
6.255
5.215
5.466
43,007
-0.64(-10.54%)
Sep 19, 2023
6.110
6.150
5.980
6.110
6,226
+0.01(+0.16%)
Sep 18, 2023
6.200
6.275
5.850
6.100
25,259
-0.04(-0.65%)
Sep 15, 2023
6.570
6.570
6.140
6.140
27,980
-0.39(-5.97%)
Sep 14, 2023
6.350
6.640
6.350
6.530
1,268
+0.18(+2.83%)
Sep 13, 2023
6.360
6.690
6.300
6.350
19,626
-0.08(-1.24%)
Sep 12, 2023
6.690
6.700
6.400
6.430
9,085
-0.36(-5.30%)
Sep 11, 2023
6.910
6.910
6.560
6.790
16,243
-0.04(-0.59%)
Sep 08, 2023
6.870
6.990
6.650
6.830
10,305
+0.07(+1.04%)
Sep 07, 2023
6.900
6.990
6.760
6.760
8,145
-0.20(-2.87%)
Sep 06, 2023
6.980
7.060
6.830
6.960
5,360
+0.07(+1.09%)
Sep 05, 2023
7.000
7.045
6.810
6.885
7,266
-0.16(-2.34%)
Sep 01, 2023
7.220
7.250
7.000
7.050
8,237
+0.04(+0.57%)
Aug 31, 2023
6.930
7.180
6.930
7.010
15,169
-0.03(-0.38%)
Aug 30, 2023
7.000
7.150
6.920
7.037
9,872
+0.07(+0.95%)
Aug 29, 2023
6.740
7.090
6.735
6.970
8,559
-0.01(-0.14%)
Aug 28, 2023
6.770
7.011
6.760
6.980
7,431
+0.22(+3.25%)
Aug 25, 2023
6.990
6.990
6.710
6.760
9,104
-0.26(-3.70%)
Aug 24, 2023
6.880
7.030
6.870
7.020
3,112
+0.06(+0.86%)
Aug 23, 2023
7.090
7.100
6.950
6.960
16,656
+0.11(+1.61%)
Aug 22, 2023
6.720
6.980
6.720
6.850
15,163
-0.14(-2.00%)
Aug 21, 2023
6.770
7.040
6.770
6.990
14,338
+0.13(+1.90%)
Aug 18, 2023
6.510
6.900
6.500
6.860
31,831
+0.22(+3.31%)
Aug 17, 2023
7.050
7.240
6.505
6.640
26,121
-0.46(-6.48%)
Aug 16, 2023
7.200
7.430
7.100
7.100
22,557
+0.01(+0.14%)
Aug 15, 2023
7.150
7.435
7.090
7.090
16,770
-0.06(-0.84%)
Aug 14, 2023
6.800
7.420
6.669
7.150
23,501
+0.10(+1.42%)
Aug 11, 2023
6.720
7.248
6.480
7.050
16,802
+0.20(+2.92%)
Aug 10, 2023
6.630
7.105
6.630
6.850
25,916
+0.10(+1.48%)
Aug 09, 2023
6.910
7.050
6.580
6.750
34,226
-0.08(-1.17%)
Aug 08, 2023
7.070
7.190
6.800
6.830
12,938
-0.16(-2.29%)
Aug 07, 2023
7.200
7.537
6.950
6.990
16,362
-0.22(-3.05%)
Aug 04, 2023
7.250
7.580
6.910
7.210
66,433
+0.05(+0.70%)
Aug 03, 2023
6.770
7.240
6.770
7.160
25,799
+0.27(+3.92%)
Aug 02, 2023
6.820
6.890
6.520
6.890
18,126
-0.09(-1.29%)
Aug 01, 2023
6.600
6.990
6.600
6.980
18,251
+0.32(+4.80%)
Jul 31, 2023
6.760
6.760
6.465
6.660
13,429
-0.14(-2.06%)
Jul 28, 2023
5.920
6.800
5.790
6.800
43,767
+0.81(+13.52%)
Jul 27, 2023
6.110
6.200
5.915
5.990
15,087
-0.03(-0.50%)
Jul 26, 2023
6.420
6.460
6.010
6.020
33,034
-0.45(-6.96%)
Jul 25, 2023
6.740
6.740
6.260
6.470
36,349
-0.27(-4.01%)
Jul 24, 2023
7.140
7.170
6.705
6.740
12,103
-0.33(-4.67%)
Jul 21, 2023
6.640
7.200
6.450
7.070
41,829
+0.40(+6.00%)
Jul 20, 2023
6.560
6.700
6.280
6.670
52,046
+0.05(+0.76%)
Jul 19, 2023
6.770
6.796
6.600
6.620
14,766
-0.12(-1.78%)
Jul 18, 2023
6.850
6.850
6.639
6.740
20,272
-0.16(-2.32%)
Jul 17, 2023
6.910
6.980
6.755
6.900
23,279
-0.05(-0.72%)
Jul 14, 2023
7.000
7.130
6.420
6.950
67,780
-0.21(-2.93%)
Jul 13, 2023
6.900
7.480
6.816
7.160
44,280
+0.21(+3.02%)
Jul 12, 2023
7.510
8.720
6.860
6.950
163,368
-0.55(-7.35%)
Jul 11, 2023
7.778
7.783
7.484
7.501
15,154
-0.28(-3.56%)
Jul 10, 2023
7.200
8.208
7.200
7.778
67,108
-0.52(-6.29%)
Jul 07, 2023
8.000
8.390
8.000
8.300
23,505
+0.29(+3.57%)
Jul 06, 2023
8.300
8.300
8.000
8.014
7,111
-0.18(-2.18%)
Jul 05, 2023
8.000
8.290
8.000
8.193
7,270
-0.01(-0.09%)
Jul 03, 2023
7.857
8.239
7.734
8.200
10,564
+0.10(+1.23%)
Jun 30, 2023
7.300
8.200
7.200
8.100
31,872
+0.80(+10.96%)
Jun 29, 2023
7.300
7.600
7.200
7.300
13,935
+0.10(+1.39%)
Jun 28, 2023
7.264
7.496
7.000
7.200
12,251
-0.05(-0.76%)
Jun 27, 2023
7.000
7.500
6.804
7.255
6,887
+0.14(+1.95%)
Jun 26, 2023
6.700
7.298
6.700
7.116
8,482
+0.32(+4.77%)
Jun 23, 2023
7.200
7.300
6.700
6.792
26,854
-0.21(-2.97%)
Jun 22, 2023
7.200
7.300
6.901
7.000
18,926
-0.28(-3.79%)
Jun 21, 2023
7.601
7.920
7.201
7.276
8,823
-0.33(-4.28%)
Jun 20, 2023
7.600
8.000
7.600
7.601
10,643
-0.58(-7.04%)
Jun 16, 2023
7.500
9.003
6.800
8.177
73,899
+0.25(+3.11%)
Jun 15, 2023
8.487
8.487
7.400
7.930
38,249
+0.19(+2.51%)
Jun 14, 2023
8.256
9.000
7.700
7.736
25,140
-0.16(-2.05%)
Jun 13, 2023
8.937
9.600
7.801
7.898
50,062
-2.40(-23.32%)
Jun 12, 2023
7.716
11.90
7.300
10.30
120,321
+2.90(+39.19%)
Jun 09, 2023
6.800
8.300
6.612
7.400
58,317
+0.59(+8.73%)
Jun 08, 2023
7.200
7.200
6.510
6.806
9,364
-0.19(-2.77%)
Jun 07, 2023
7.350
7.446
6.901
7.000
4,922
-0.16(-2.21%)
Jun 06, 2023
7.200
7.350
6.800
7.158
12,752
+0.06(+0.82%)
Jun 05, 2023
7.700
7.700
7.100
7.100
6,640
-0.40(-5.33%)
Jun 02, 2023
7.000
7.500
7.000
7.500
9,611
+0.55(+7.91%)
Jun 01, 2023
7.200
7.240
6.906
6.950
14,660
-0.06(-0.83%)
May 31, 2023
6.900
7.105
6.800
7.008
16,714
+0.26(+3.82%)
May 30, 2023
7.400
7.500
6.626
6.750
33,968
-0.63(-8.50%)
May 26, 2023
8.000
8.380
7.000
7.377
55,632
+0.18(+2.46%)
May 25, 2023
7.118
7.530
6.984
7.200
8,537
+0.09(+1.28%)
May 24, 2023
7.315
7.800
6.931
7.109
10,337
-0.25(-3.41%)
May 23, 2023
7.468
7.780
7.200
7.360
3,922
-0.12(-1.60%)
May 22, 2023
7.212
7.700
7.200
7.480
4,251
+0.05(+0.69%)
May 19, 2023
7.400
7.590
7.305
7.429
5,205
+0.08(+1.06%)
May 18, 2023
7.535
7.980
7.117
7.351
29,254
-0.18(-2.45%)
May 17, 2023
7.678
7.801
7.300
7.536
29,052
-0.16(-2.13%)
May 16, 2023
8.200
8.430
7.500
7.700
8,513
-0.32(-3.95%)
May 15, 2023
6.906
8.090
6.900
8.017
22,689
+0.57(+7.61%)
May 12, 2023
7.600
7.699
7.252
7.450
23,518
-0.05(-0.69%)
May 11, 2023
7.700
7.888
7.500
7.502
22,737
-0.20(-2.57%)
May 10, 2023
8.039
8.193
7.700
7.700
24,790
-0.20(-2.52%)
May 09, 2023
7.900
8.005
7.700
7.899
3,947
+0.00(+0.00%)
May 08, 2023
7.600
8.169
7.600
7.899
17,826
-0.20(-2.48%)
May 05, 2023
8.200
8.400
7.700
8.100
20,521
-0.05(-0.61%)
May 04, 2023
8.400
8.440
8.001
8.150
5,116
-0.06(-0.79%)
May 03, 2023
8.600
8.795
8.031
8.215
9,197
-0.57(-6.54%)
May 02, 2023
8.500
8.797
8.400
8.790
8,333
+0.22(+2.54%)
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.