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
IAMGOLD Corporation
(TSX:
IMG
)
5.610
+0.130 (+2.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 27, 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 27, 2024
5.510
5.610
5.510
5.610
745,760
+0.13(+2.37%)
May 24, 2024
5.400
5.550
5.400
5.480
7,664,621
+0.17(+3.20%)
May 23, 2024
5.470
5.540
5.290
5.310
2,887,013
-0.19(-3.45%)
May 22, 2024
5.640
5.730
5.360
5.500
4,785,116
-0.63(-10.28%)
May 21, 2024
6.180
6.200
6.070
6.130
1,292,690
-0.04(-0.65%)
May 17, 2024
6.170
0
+0.17(+2.83%)
May 16, 2024
6.070
6.110
5.980
6.000
1,029,426
-0.10(-1.64%)
May 15, 2024
6.100
6.190
5.940
6.100
1,353,370
+0.04(+0.66%)
May 14, 2024
5.800
6.090
5.790
6.060
1,266,532
+0.30(+5.21%)
May 13, 2024
5.860
5.940
5.680
5.760
1,244,447
-0.11(-1.87%)
May 10, 2024
5.470
5.940
5.440
5.870
3,884,672
+0.60(+11.39%)
May 09, 2024
5.200
5.270
5.160
5.270
1,002,375
+0.08(+1.54%)
May 08, 2024
5.150
5.240
5.130
5.190
1,195,458
+0.01(+0.19%)
May 07, 2024
5.090
5.200
5.050
5.180
851,435
+0.07(+1.37%)
May 06, 2024
5.040
5.140
5.030
5.110
825,019
+0.18(+3.65%)
May 03, 2024
5.050
5.050
4.900
4.930
1,006,534
-0.08(-1.60%)
May 02, 2024
4.940
5.090
4.920
5.010
772,569
+0.02(+0.40%)
May 01, 2024
4.950
5.100
4.880
4.990
941,639
+0.10(+2.04%)
Apr 30, 2024
5.030
5.130
4.890
4.890
1,718,203
-0.31(-5.96%)
Apr 29, 2024
5.160
5.260
5.080
5.200
1,362,458
+0.02(+0.39%)
Apr 26, 2024
5.150
5.190
5.060
5.180
874,385
+0.11(+2.17%)
Apr 25, 2024
4.960
5.200
4.930
5.070
1,233,816
+0.12(+2.42%)
Apr 24, 2024
5.040
5.080
4.940
4.950
879,216
-0.10(-1.98%)
Apr 23, 2024
4.780
5.150
4.740
5.050
2,051,131
+0.26(+5.43%)
Apr 22, 2024
4.900
4.980
4.720
4.790
2,138,658
-0.26(-5.15%)
Apr 19, 2024
5.020
5.140
5.000
5.050
752,150
+0.03(+0.60%)
Apr 18, 2024
5.150
5.200
4.990
5.020
838,310
-0.03(-0.59%)
Apr 17, 2024
4.950
5.150
4.940
5.050
1,725,466
+0.15(+3.06%)
Apr 16, 2024
4.860
4.980
4.810
4.900
1,177,220
-0.05(-1.01%)
Apr 15, 2024
5.010
5.020
4.860
4.950
1,420,161
-0.03(-0.60%)
Apr 12, 2024
5.250
5.380
4.950
4.980
3,064,153
-0.16(-3.11%)
Apr 11, 2024
5.020
5.250
5.010
5.140
1,490,737
+0.17(+3.42%)
Apr 10, 2024
4.900
5.000
4.800
4.970
961,423
-0.01(-0.20%)
Apr 09, 2024
4.990
5.100
4.880
4.980
1,032,679
+0.08(+1.63%)
Apr 08, 2024
5.110
5.160
4.840
4.900
1,996,044
-0.17(-3.35%)
Apr 05, 2024
4.860
5.160
4.810
5.070
2,450,783
+0.17(+3.47%)
Apr 04, 2024
4.880
5.000
4.830
4.900
1,109,565
-0.04(-0.81%)
Apr 03, 2024
4.890
5.010
4.870
4.940
1,480,970
+0.03(+0.61%)
Apr 02, 2024
4.950
5.020
4.830
4.910
1,481,536
-0.03(-0.61%)
Apr 01, 2024
4.700
4.970
4.700
4.940
1,958,103
+0.42(+9.29%)
Mar 28, 2024
4.520
0
+0.19(+4.39%)
Mar 27, 2024
4.230
4.330
4.220
4.330
1,110,574
+0.13(+3.10%)
Mar 26, 2024
4.240
4.310
4.170
4.200
1,095,660
-0.01(-0.24%)
Mar 25, 2024
4.070
4.240
4.070
4.210
1,751,538
+0.17(+4.21%)
Mar 22, 2024
4.040
4.110
3.990
4.040
737,534
-0.01(-0.25%)
Mar 21, 2024
4.240
4.310
4.050
4.050
1,851,205
-0.10(-2.41%)
Mar 20, 2024
3.960
4.220
3.940
4.150
1,095,042
+0.15(+3.75%)
Mar 19, 2024
4.050
4.090
3.960
4.000
1,064,906
-0.08(-1.96%)
Mar 18, 2024
4.150
4.160
4.060
4.080
755,359
-0.08(-1.92%)
Mar 15, 2024
4.150
4.240
4.120
4.160
1,144,690
-0.01(-0.24%)
Mar 14, 2024
4.140
4.220
4.100
4.170
789,244
-0.03(-0.71%)
Mar 13, 2024
4.210
4.290
4.170
4.200
640,781
+0.01(+0.24%)
Mar 12, 2024
4.200
4.230
4.080
4.190
898,230
-0.10(-2.33%)
Mar 11, 2024
4.170
4.340
4.140
4.290
1,255,902
+0.07(+1.66%)
Mar 08, 2024
4.180
4.300
4.120
4.220
1,852,960
+0.08(+1.93%)
Mar 07, 2024
4.110
4.150
4.030
4.140
771,152
+0.06(+1.47%)
Mar 06, 2024
3.920
4.140
3.880
4.080
1,577,375
+0.24(+6.25%)
Mar 05, 2024
3.920
4.050
3.840
3.840
1,866,066
-0.02(-0.52%)
Mar 04, 2024
3.750
3.890
3.730
3.860
1,300,049
+0.16(+4.32%)
Mar 01, 2024
3.550
3.710
3.500
3.700
1,684,624
+0.16(+4.52%)
Feb 29, 2024
3.570
3.620
3.490
3.540
1,254,122
+0.04(+1.14%)
Feb 28, 2024
3.660
3.670
3.440
3.500
867,185
-0.17(-4.63%)
Feb 27, 2024
3.690
3.800
3.660
3.670
1,111,929
+0.02(+0.55%)
Feb 26, 2024
3.510
3.670
3.480
3.650
949,845
+0.10(+2.82%)
Feb 23, 2024
3.490
3.570
3.390
3.550
2,244,876
+0.08(+2.31%)
Feb 22, 2024
3.440
3.530
3.390
3.470
723,406
+0.01(+0.29%)
Feb 21, 2024
3.470
3.470
3.360
3.460
702,110
-0.01(-0.29%)
Feb 20, 2024
3.500
3.610
3.400
3.470
953,929
+0.02(+0.58%)
Feb 16, 2024
3.450
0
+0.01(+0.29%)
Feb 15, 2024
3.350
3.460
3.320
3.440
1,021,561
+0.14(+4.24%)
Feb 14, 2024
3.220
3.340
3.180
3.300
1,023,363
+0.12(+3.77%)
Feb 13, 2024
3.320
3.350
3.150
3.180
2,230,377
-0.24(-7.02%)
Feb 12, 2024
3.290
3.430
3.290
3.420
605,760
+0.13(+3.95%)
Feb 09, 2024
3.280
3.340
3.250
3.290
658,996
-0.01(-0.30%)
Feb 08, 2024
3.300
3.370
3.280
3.300
445,156
-0.02(-0.60%)
Feb 07, 2024
3.330
3.380
3.310
3.320
763,233
-0.02(-0.60%)
Feb 06, 2024
3.300
3.370
3.250
3.340
579,708
+0.07(+2.14%)
Feb 05, 2024
3.260
3.300
3.220
3.270
957,224
-0.07(-2.10%)
Feb 02, 2024
3.320
3.370
3.280
3.340
1,011,998
-0.11(-3.19%)
Feb 01, 2024
3.250
3.460
3.240
3.450
1,743,205
+0.25(+7.81%)
Jan 31, 2024
3.220
3.320
3.200
3.200
1,371,248
-0.02(-0.62%)
Jan 30, 2024
3.320
3.370
3.200
3.220
1,223,377
-0.07(-2.13%)
Jan 29, 2024
3.290
3.310
3.210
3.290
623,613
+0.03(+0.92%)
Jan 26, 2024
3.380
3.400
3.260
3.260
747,436
-0.13(-3.83%)
Jan 25, 2024
3.440
3.470
3.360
3.390
1,802,345
+0.00(+0.00%)
Jan 24, 2024
3.580
3.590
3.350
3.390
1,335,928
-0.19(-5.31%)
Jan 23, 2024
3.160
3.590
3.160
3.580
4,280,478
+0.47(+15.11%)
Jan 22, 2024
3.110
3.170
3.060
3.110
769,339
-0.02(-0.64%)
Jan 19, 2024
3.190
3.190
3.000
3.130
1,668,647
-0.03(-0.95%)
Jan 18, 2024
3.340
3.390
3.130
3.160
3,099,442
-0.16(-4.82%)
Jan 17, 2024
3.330
3.400
3.270
3.320
594,608
-0.05(-1.48%)
Jan 16, 2024
3.400
3.560
3.370
3.370
1,098,240
-0.03(-0.88%)
Jan 15, 2024
3.470
3.500
3.340
3.400
720,843
-0.09(-2.58%)
Jan 12, 2024
3.270
3.590
3.270
3.490
1,869,548
+0.33(+10.44%)
Jan 11, 2024
3.200
3.250
3.110
3.160
795,107
-0.03(-0.94%)
Jan 10, 2024
3.170
3.210
3.140
3.190
398,799
+0.03(+0.95%)
Jan 09, 2024
3.190
3.250
3.150
3.160
577,550
+0.00(+0.00%)
Jan 08, 2024
3.150
3.230
3.100
3.160
493,667
-0.01(-0.32%)
Jan 05, 2024
3.190
3.250
3.150
3.170
541,960
-0.03(-0.94%)
Jan 04, 2024
3.190
3.250
3.150
3.200
602,713
+0.02(+0.63%)
Jan 03, 2024
3.200
3.230
3.130
3.180
840,442
-0.09(-2.75%)
Jan 02, 2024
3.300
3.380
3.250
3.270
868,679
-0.07(-2.10%)
Dec 29, 2023
3.340
0
-0.02(-0.60%)
Dec 28, 2023
3.440
3.440
3.360
3.360
674,855
-0.12(-3.45%)
Dec 27, 2023
3.510
3.530
3.460
3.480
515,880
-0.03(-0.85%)
Dec 22, 2023
3.510
0
-0.01(-0.28%)
Dec 21, 2023
3.530
3.590
3.490
3.520
1,556,118
+0.03(+0.86%)
Dec 20, 2023
3.570
3.590
3.480
3.490
688,151
-0.09(-2.51%)
Dec 19, 2023
3.410
3.600
3.400
3.580
1,424,573
+0.17(+4.99%)
Dec 18, 2023
3.300
3.440
3.290
3.410
1,113,262
+0.15(+4.60%)
Dec 15, 2023
3.270
3.350
3.260
3.260
1,146,498
-0.03(-0.91%)
Dec 14, 2023
3.280
3.400
3.260
3.290
1,476,826
+0.10(+3.13%)
Dec 13, 2023
2.880
3.200
2.870
3.190
1,276,620
+0.31(+10.76%)
Dec 12, 2023
3.010
3.010
2.880
2.880
1,709,590
-0.12(-4.00%)
Dec 11, 2023
3.040
3.040
2.920
3.000
1,125,380
-0.08(-2.60%)
Dec 08, 2023
3.150
3.160
3.020
3.080
1,608,219
-0.10(-3.14%)
Dec 07, 2023
3.260
3.270
3.180
3.180
693,448
-0.07(-2.15%)
Dec 06, 2023
3.290
3.330
3.240
3.250
791,936
+0.00(+0.00%)
Dec 05, 2023
3.350
3.390
3.220
3.250
1,262,872
-0.16(-4.69%)
Dec 04, 2023
3.530
3.530
3.380
3.410
1,073,782
-0.16(-4.48%)
Dec 01, 2023
3.450
3.570
3.410
3.570
1,071,682
+0.13(+3.78%)
Nov 30, 2023
3.480
3.510
3.420
3.440
1,705,452
-0.05(-1.43%)
Nov 29, 2023
3.450
3.520
3.450
3.490
566,235
+0.02(+0.58%)
Nov 28, 2023
3.400
3.470
3.330
3.470
1,268,758
+0.12(+3.58%)
Nov 27, 2023
3.340
3.390
3.310
3.350
1,054,425
+0.09(+2.76%)
Nov 24, 2023
3.280
3.360
3.260
3.260
485,594
+0.02(+0.62%)
Nov 23, 2023
3.270
3.280
3.230
3.240
127,956
-0.06(-1.82%)
Nov 22, 2023
3.290
3.340
3.250
3.300
621,547
-0.01(-0.30%)
Nov 21, 2023
3.230
3.390
3.220
3.310
782,437
+0.14(+4.42%)
Nov 20, 2023
3.130
3.180
3.130
3.170
349,335
+0.01(+0.32%)
Nov 17, 2023
3.260
3.290
3.160
3.160
735,519
-0.08(-2.47%)
Nov 16, 2023
3.180
3.330
3.170
3.240
746,944
+0.11(+3.51%)
Nov 15, 2023
3.130
3.150
3.040
3.130
975,022
+0.00(+0.00%)
Nov 14, 2023
3.080
3.170
3.040
3.130
719,486
+0.13(+4.33%)
Nov 13, 2023
3.130
3.150
3.000
3.000
850,555
-0.15(-4.76%)
Nov 10, 2023
3.150
3.170
3.020
3.150
1,139,976
-0.03(-0.94%)
Nov 09, 2023
3.220
3.310
3.160
3.180
475,150
-0.02(-0.63%)
Nov 08, 2023
3.300
3.340
3.190
3.200
556,038
-0.12(-3.61%)
Nov 07, 2023
3.390
3.390
3.250
3.320
1,010,775
-0.13(-3.77%)
Nov 06, 2023
3.550
3.560
3.440
3.450
629,901
-0.10(-2.82%)
Nov 03, 2023
3.550
3.600
3.510
3.550
994,727
+0.06(+1.72%)
Nov 02, 2023
3.550
3.550
3.450
3.490
556,256
-0.03(-0.85%)
Nov 01, 2023
3.540
3.600
3.440
3.520
756,983
-0.03(-0.85%)
Oct 31, 2023
3.570
3.660
3.500
3.550
1,660,562
-0.02(-0.56%)
Oct 30, 2023
3.610
3.680
3.550
3.570
820,463
-0.02(-0.56%)
Oct 27, 2023
3.440
3.600
3.430
3.590
1,578,991
+0.15(+4.36%)
Oct 26, 2023
3.340
3.460
3.250
3.440
1,417,150
+0.10(+2.99%)
Oct 25, 2023
3.330
3.410
3.310
3.340
676,698
-0.01(-0.30%)
Oct 24, 2023
3.230
3.380
3.210
3.350
833,334
+0.09(+2.76%)
Oct 23, 2023
3.290
3.350
3.170
3.260
899,973
-0.06(-1.81%)
Oct 20, 2023
3.280
3.420
3.270
3.320
856,376
+0.04(+1.22%)
Oct 19, 2023
3.220
3.280
3.170
3.280
706,089
+0.07(+2.18%)
Oct 18, 2023
3.250
3.310
3.190
3.210
713,753
+0.01(+0.31%)
Oct 17, 2023
3.100
3.200
3.090
3.200
657,773
+0.07(+2.24%)
Oct 16, 2023
3.110
3.160
3.080
3.130
885,547
-0.02(-0.63%)
Oct 13, 2023
3.050
3.190
3.050
3.150
635,090
+0.19(+6.42%)
Oct 12, 2023
3.010
3.030
2.930
2.960
384,372
-0.06(-1.99%)
Oct 11, 2023
3.020
3.080
2.990
3.020
418,889
+0.05(+1.68%)
Oct 10, 2023
2.950
3.000
2.920
2.970
439,945
+0.06(+2.06%)
Oct 06, 2023
2.910
0
+0.05(+1.75%)
Oct 05, 2023
2.840
2.860
2.770
2.860
431,881
+0.02(+0.70%)
Oct 04, 2023
2.960
2.960
2.820
2.840
554,417
-0.10(-3.40%)
Oct 03, 2023
2.740
2.980
2.710
2.940
690,726
+0.18(+6.52%)
Oct 02, 2023
2.860
2.870
2.730
2.760
628,138
-0.17(-5.80%)
Sep 29, 2023
2.940
2.960
2.860
2.930
1,210,013
+0.06(+2.09%)
Sep 28, 2023
2.810
2.870
2.770
2.870
896,454
+0.07(+2.50%)
Sep 27, 2023
2.810
2.890
2.750
2.800
679,265
-0.03(-1.06%)
Sep 26, 2023
2.900
2.930
2.820
2.830
552,966
-0.09(-3.08%)
Sep 25, 2023
3.040
2.940
2.900
2.920
793,591
-0.13(-4.26%)
Sep 22, 2023
3.150
3.170
3.050
3.050
390,796
-0.06(-1.93%)
Sep 21, 2023
3.200
3.200
3.110
3.110
424,246
-0.17(-5.18%)
Sep 20, 2023
3.330
3.350
3.260
3.280
313,063
-0.04(-1.20%)
Sep 19, 2023
3.430
3.430
3.270
3.320
660,169
-0.11(-3.21%)
Sep 18, 2023
3.430
3.460
3.380
3.430
405,017
-0.02(-0.58%)
Sep 15, 2023
3.280
3.500
3.280
3.450
6,109,561
+0.22(+6.81%)
Sep 14, 2023
3.080
3.280
3.050
3.230
819,057
+0.14(+4.53%)
Sep 13, 2023
3.130
3.140
3.050
3.090
897,159
-0.03(-0.96%)
Sep 12, 2023
3.020
3.220
3.020
3.120
560,632
+0.09(+2.97%)
Sep 11, 2023
3.050
3.090
3.020
3.030
426,021
+0.03(+1.00%)
Sep 08, 2023
3.070
3.100
3.000
3.000
592,294
-0.05(-1.64%)
Sep 07, 2023
3.130
3.130
3.050
3.050
229,780
-0.10(-3.17%)
Sep 06, 2023
3.180
3.220
3.140
3.150
484,402
-0.05(-1.56%)
Sep 05, 2023
3.260
3.310
3.160
3.200
470,473
-0.12(-3.61%)
Sep 01, 2023
3.320
0
-0.03(-0.90%)
Aug 31, 2023
3.340
3.370
3.290
3.350
1,444,933
-0.01(-0.30%)
Aug 30, 2023
3.380
3.390
3.290
3.360
561,378
+0.02(+0.60%)
Aug 29, 2023
3.250
3.340
3.230
3.340
656,458
+0.09(+2.77%)
Aug 28, 2023
3.080
3.250
3.060
3.250
568,396
+0.17(+5.52%)
Aug 25, 2023
3.120
3.130
3.040
3.080
474,266
-0.04(-1.28%)
Aug 24, 2023
3.130
3.210
3.100
3.120
983,630
-0.02(-0.64%)
Aug 23, 2023
3.000
3.180
3.000
3.140
590,437
+0.19(+6.44%)
Aug 22, 2023
2.950
2.980
2.910
2.950
242,029
+0.02(+0.68%)
Aug 21, 2023
2.900
2.940
2.840
2.930
435,364
+0.05(+1.74%)
Aug 18, 2023
2.950
2.960
2.870
2.880
370,997
-0.06(-2.04%)
Aug 17, 2023
2.960
3.000
2.920
2.940
340,659
-0.01(-0.34%)
Aug 16, 2023
3.010
3.040
2.930
2.950
622,727
-0.07(-2.32%)
Aug 15, 2023
3.090
3.090
3.010
3.020
446,184
-0.09(-2.89%)
Aug 14, 2023
3.080
3.170
3.040
3.110
457,312
-0.01(-0.32%)
Aug 11, 2023
3.190
3.190
3.050
3.120
626,601
-0.05(-1.58%)
Aug 10, 2023
3.240
3.280
3.140
3.170
425,373
-0.04(-1.25%)
Aug 09, 2023
3.250
3.280
3.200
3.210
349,747
-0.02(-0.62%)
Aug 08, 2023
3.240
3.280
3.190
3.230
309,710
-0.10(-3.00%)
Aug 04, 2023
3.330
0
+0.03(+0.91%)
Aug 03, 2023
3.330
3.340
3.270
3.300
400,795
-0.06(-1.79%)
Aug 02, 2023
3.430
3.470
3.310
3.360
565,953
-0.10(-2.89%)
Aug 01, 2023
3.510
3.540
3.450
3.460
611,500
-0.14(-3.89%)
Jul 31, 2023
3.470
3.610
3.470
3.600
1,131,960
+0.15(+4.35%)
Jul 28, 2023
3.460
3.480
3.420
3.450
247,521
+0.01(+0.29%)
Jul 27, 2023
3.640
3.640
3.430
3.440
806,648
-0.24(-6.52%)
Jul 26, 2023
3.720
3.750
3.650
3.680
595,549
-0.05(-1.34%)
Jul 25, 2023
3.690
3.760
3.690
3.730
273,186
+0.05(+1.36%)
Jul 24, 2023
3.740
3.740
3.650
3.680
434,623
-0.06(-1.60%)
Jul 21, 2023
3.720
3.790
3.720
3.740
753,317
+0.01(+0.27%)
Jul 20, 2023
3.810
3.860
3.700
3.730
868,493
-0.10(-2.61%)
Jul 19, 2023
3.860
3.900
3.820
3.830
402,323
-0.04(-1.03%)
Jul 18, 2023
3.870
3.920
3.840
3.870
610,494
+0.05(+1.31%)
Jul 17, 2023
3.790
3.840
3.750
3.820
258,590
+0.00(+0.00%)
Jul 14, 2023
3.760
3.880
3.760
3.820
325,339
+0.03(+0.79%)
Jul 13, 2023
3.850
3.880
3.760
3.790
708,595
-0.04(-1.04%)
Jul 12, 2023
3.640
3.870
3.620
3.830
947,053
+0.26(+7.28%)
Jul 11, 2023
3.620
3.670
3.530
3.570
549,567
-0.02(-0.56%)
Jul 10, 2023
3.470
3.610
3.430
3.590
372,062
+0.12(+3.46%)
Jul 07, 2023
3.420
3.520
3.400
3.470
314,707
+0.05(+1.46%)
Jul 06, 2023
3.490
3.500
3.390
3.420
389,500
-0.10(-2.84%)
Jul 05, 2023
3.620
3.630
3.510
3.520
499,957
-0.09(-2.49%)
Jul 04, 2023
3.530
3.660
3.530
3.610
265,091
+0.10(+2.85%)
Jun 30, 2023
3.510
0
+0.07(+2.03%)
Jun 29, 2023
3.290
3.450
3.280
3.440
500,085
+0.11(+3.30%)
Jun 28, 2023
3.320
3.350
3.290
3.330
425,546
-0.03(-0.89%)
Jun 27, 2023
3.430
3.480
3.310
3.360
618,979
-0.05(-1.47%)
Jun 26, 2023
3.410
3.470
3.370
3.410
283,960
+0.01(+0.29%)
Jun 23, 2023
3.400
3.490
3.400
3.400
447,409
+0.02(+0.59%)
Jun 22, 2023
3.400
3.440
3.370
3.380
623,630
-0.07(-2.03%)
Jun 21, 2023
3.520
3.520
3.360
3.450
773,390
-0.10(-2.82%)
Jun 20, 2023
3.760
3.760
3.550
3.550
1,389,924
-0.23(-6.08%)
Jun 19, 2023
3.870
3.870
3.780
3.780
288,657
-0.12(-3.08%)
Jun 16, 2023
3.790
3.900
3.750
3.900
5,979,707
+0.11(+2.90%)
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.