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
Yatsen Holding Ltd ADR
(NY:
YSG
)
4.500
+0.120 (+2.74%)
Official Closing Price
Updated: 7:00 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
4.410
4.530
4.210
4.500
595,044
+0.12(+2.74%)
May 16, 2024
4.350
4.580
4.330
4.380
293,936
+0.03(+0.69%)
May 15, 2024
4.550
4.660
4.280
4.350
332,397
-0.20(-4.40%)
May 14, 2024
4.570
4.800
4.480
4.550
264,518
-0.15(-3.19%)
May 13, 2024
4.570
4.890
4.515
4.700
359,393
+0.16(+3.52%)
May 10, 2024
4.680
4.830
4.540
4.540
359,011
-0.09(-1.94%)
May 09, 2024
4.360
4.670
4.320
4.630
289,771
+0.31(+7.18%)
May 08, 2024
4.380
4.460
4.260
4.320
278,315
-0.11(-2.48%)
May 07, 2024
4.360
4.580
4.350
4.430
258,400
+0.07(+1.61%)
May 06, 2024
4.380
4.540
4.280
4.360
319,493
+0.02(+0.46%)
May 03, 2024
4.300
4.410
4.180
4.340
484,800
+0.13(+3.09%)
May 02, 2024
4.170
4.320
4.070
4.210
281,830
+0.06(+1.45%)
May 01, 2024
4.380
4.410
4.090
4.150
394,370
-0.22(-5.03%)
Apr 30, 2024
4.380
4.540
4.188
4.370
276,013
-0.12(-2.67%)
Apr 29, 2024
4.770
4.800
4.222
4.490
477,782
-0.35(-7.23%)
Apr 26, 2024
4.630
4.880
4.600
4.840
562,995
+0.37(+8.28%)
Apr 25, 2024
4.280
4.550
4.230
4.470
416,172
+0.23(+5.42%)
Apr 24, 2024
4.130
4.305
3.990
4.240
329,163
+0.31(+7.89%)
Apr 23, 2024
4.000
4.480
3.890
3.930
474,627
+0.13(+3.42%)
Apr 22, 2024
3.790
3.945
3.700
3.800
309,195
+0.05(+1.33%)
Apr 19, 2024
3.520
3.850
3.460
3.750
236,361
+0.17(+4.75%)
Apr 18, 2024
3.610
3.724
3.440
3.580
323,115
-0.03(-0.83%)
Apr 17, 2024
3.710
3.990
3.570
3.610
488,304
+0.01(+0.28%)
Apr 16, 2024
3.360
3.740
3.320
3.600
444,267
+0.21(+6.19%)
Apr 15, 2024
3.090
3.620
3.070
3.390
675,055
+0.38(+12.62%)
Apr 12, 2024
3.040
3.100
2.970
3.010
217,407
-0.03(-0.99%)
Apr 11, 2024
3.140
3.150
2.950
3.040
354,959
-0.06(-1.94%)
Apr 10, 2024
3.190
3.260
3.030
3.100
357,113
-0.03(-0.96%)
Apr 09, 2024
3.100
3.280
3.050
3.130
350,939
+0.06(+1.95%)
Apr 08, 2024
2.790
3.170
2.790
3.070
465,261
+0.34(+12.45%)
Apr 05, 2024
2.720
3.000
2.710
2.730
375,482
+0.05(+1.87%)
Apr 04, 2024
2.570
2.780
2.570
2.680
234,571
+0.12(+4.69%)
Apr 03, 2024
2.510
2.740
2.500
2.560
438,761
-0.01(-0.39%)
Apr 02, 2024
2.280
2.640
2.280
2.570
439,135
+0.28(+12.23%)
Apr 01, 2024
2.150
2.300
2.120
2.290
324,865
+0.18(+8.53%)
Mar 28, 2024
2.090
2.220
2.050
2.110
466,300
+0.00(+0.00%)
Mar 27, 2024
2.040
2.093
1.990
2.110
397,742
+0.08(+3.94%)
Mar 26, 2024
2.080
2.170
2.020
2.030
528,148
-0.05(-2.40%)
Mar 25, 2024
2.080
2.180
2.060
2.080
367,908
-0.05(-2.35%)
Mar 22, 2024
2.130
2.180
2.100
2.130
450,950
+0.00(+0.00%)
Mar 21, 2024
2.150
2.190
2.110
2.130
492,896
-0.02(-0.93%)
Mar 20, 2024
2.220
2.220
2.110
2.150
697,167
-0.03(-1.38%)
Mar 19, 2024
2.270
2.270
2.130
2.180
560,057
-0.10(-4.39%)
Mar 18, 2024
2.450
2.450
2.250
2.280
694,011
+1.79(+365.31%)
Mar 15, 2024
0.5700
0.5700
0.4400
0.4900
13,561,601
-0.07(-12.87%)
Mar 14, 2024
0.5835
0.6197
0.5524
0.5624
1,168,370
-0.03(-4.84%)
Mar 13, 2024
0.5500
0.6279
0.5500
0.5910
1,467,317
+0.03(+4.81%)
Mar 12, 2024
0.5294
0.5942
0.5220
0.5639
2,454,087
+0.03(+6.40%)
Mar 11, 2024
0.5020
0.5700
0.5020
0.5300
3,032,209
+0.01(+1.15%)
Mar 08, 2024
0.4900
0.5415
0.4615
0.5240
3,814,007
+0.01(+2.56%)
Mar 07, 2024
0.5500
0.5700
0.5109
0.5109
1,954,560
-0.04(-7.11%)
Mar 06, 2024
0.6591
0.6600
0.5500
0.5500
3,082,034
-0.05(-7.95%)
Mar 05, 2024
0.5700
0.6650
0.5700
0.5975
5,082,422
+0.04(+7.66%)
Mar 04, 2024
0.5155
0.5756
0.5151
0.5550
2,394,497
+0.04(+8.27%)
Mar 01, 2024
0.5080
0.5175
0.5070
0.5126
1,379,156
+0.01(+1.50%)
Feb 29, 2024
0.5170
0.5200
0.5011
0.5050
1,370,807
+0.00(+0.94%)
Feb 28, 2024
0.5100
0.5275
0.4960
0.5003
2,784,905
+0.00(+0.08%)
Feb 27, 2024
0.5200
0.5290
0.4500
0.4999
7,521,091
-0.02(-3.79%)
Feb 26, 2024
0.5300
0.5300
0.5109
0.5196
773,637
-0.01(-2.02%)
Feb 23, 2024
0.5224
0.5303
0.4920
0.5303
1,373,451
+0.02(+3.96%)
Feb 22, 2024
0.5430
0.5500
0.5076
0.5101
1,377,815
-0.03(-6.08%)
Feb 21, 2024
0.5536
0.5770
0.5400
0.5431
1,363,402
-0.00(-0.31%)
Feb 20, 2024
0.5916
0.6010
0.5208
0.5448
2,522,764
-0.05(-7.97%)
Feb 16, 2024
0.6100
0.6131
0.5800
0.5920
1,378,602
+0.00(+0.00%)
Feb 15, 2024
0.5830
0.6023
0.5818
0.5920
984,347
+0.01(+1.20%)
Feb 14, 2024
0.5830
0.6140
0.5813
0.5850
592,391
-0.02(-2.50%)
Feb 13, 2024
0.6380
0.6380
0.6000
0.6000
600,250
-0.03(-4.70%)
Feb 12, 2024
0.6150
0.6641
0.6076
0.6296
656,754
+0.01(+1.12%)
Feb 09, 2024
0.6329
0.6470
0.6110
0.6226
426,171
-0.01(-1.63%)
Feb 08, 2024
0.6100
0.6500
0.6100
0.6329
460,365
+0.00(+0.41%)
Feb 07, 2024
0.6400
0.6497
0.6110
0.6303
453,746
-0.01(-1.05%)
Feb 06, 2024
0.6000
0.6400
0.5900
0.6370
594,789
+0.04(+6.84%)
Feb 05, 2024
0.6200
0.6200
0.5825
0.5962
779,918
-0.02(-3.36%)
Feb 02, 2024
0.6155
0.6249
0.6075
0.6169
567,119
+0.00(+0.42%)
Feb 01, 2024
0.6200
0.6399
0.6050
0.6143
343,836
-0.00(-0.76%)
Jan 31, 2024
0.6492
0.6781
0.6100
0.6190
633,446
+0.00(+0.49%)
Jan 30, 2024
0.6199
0.6799
0.6110
0.6160
474,448
+0.01(+0.82%)
Jan 29, 2024
0.6700
0.6915
0.6100
0.6110
580,327
-0.05(-7.56%)
Jan 26, 2024
0.7020
0.7099
0.6600
0.6610
514,187
-0.06(-7.95%)
Jan 25, 2024
0.6701
0.7181
0.6601
0.7181
633,524
+0.00(+0.00%)
Jan 24, 2024
0.7310
0.7310
0.6999
0.7181
264,907
+0.02(+3.16%)
Jan 23, 2024
0.7000
0.7361
0.6920
0.6961
287,866
+0.01(+0.81%)
Jan 22, 2024
0.6530
0.7150
0.6530
0.6905
327,817
+0.02(+2.34%)
Jan 19, 2024
0.7210
0.7369
0.6510
0.6747
780,443
-0.04(-4.99%)
Jan 18, 2024
0.7226
0.7587
0.7101
0.7101
629,593
-0.00(-0.36%)
Jan 17, 2024
0.7103
0.7480
0.7100
0.7127
333,277
-0.00(-0.57%)
Jan 16, 2024
0.7300
0.7347
0.7164
0.7168
545,592
-0.01(-1.94%)
Jan 12, 2024
0.7700
0.7900
0.7310
0.7310
364,964
-0.03(-3.78%)
Jan 11, 2024
0.7400
0.7700
0.7350
0.7597
388,349
+0.02(+3.36%)
Jan 10, 2024
0.7400
0.7572
0.7260
0.7350
518,047
+0.01(+1.79%)
Jan 09, 2024
0.7360
0.7696
0.7221
0.7221
367,476
-0.02(-3.33%)
Jan 08, 2024
0.7050
0.7616
0.7050
0.7470
500,213
+0.02(+2.53%)
Jan 05, 2024
0.7700
0.7862
0.7240
0.7286
370,170
-0.04(-5.38%)
Jan 04, 2024
0.7423
0.7800
0.7423
0.7700
378,389
+0.02(+2.67%)
Jan 03, 2024
0.7800
0.8000
0.7445
0.7500
539,098
-0.00(-0.13%)
Jan 02, 2024
0.7439
0.7999
0.7383
0.7510
553,243
+0.02(+2.65%)
Dec 29, 2023
0.7900
0.8033
0.7316
0.7316
409,861
-0.06(-7.26%)
Dec 28, 2023
0.7700
0.8035
0.7572
0.7889
605,688
+0.04(+4.70%)
Dec 27, 2023
0.7100
0.7658
0.7000
0.7535
857,306
+0.05(+7.64%)
Dec 26, 2023
0.7100
0.7499
0.7000
0.7000
936,462
-0.01(-1.59%)
Dec 22, 2023
0.7110
0.7697
0.7000
0.7113
1,341,166
+0.01(+1.61%)
Dec 21, 2023
0.7300
0.7300
0.7000
0.7000
275,375
+0.01(+1.10%)
Dec 20, 2023
0.7207
0.7494
0.6924
0.6924
258,332
-0.05(-6.18%)
Dec 19, 2023
0.7050
0.7588
0.7000
0.7380
1,284,394
+0.02(+3.46%)
Dec 18, 2023
0.7000
0.7279
0.7000
0.7133
410,364
+0.00(+0.21%)
Dec 15, 2023
0.7200
0.7390
0.7000
0.7118
1,293,567
-0.01(-1.55%)
Dec 14, 2023
0.7200
0.7623
0.6900
0.7230
1,542,067
+0.00(+0.42%)
Dec 13, 2023
0.7200
0.7410
0.7150
0.7200
267,290
-0.02(-2.83%)
Dec 12, 2023
0.7449
0.7500
0.7321
0.7410
417,133
-0.01(-1.20%)
Dec 11, 2023
0.7771
0.7803
0.7500
0.7500
605,514
-0.04(-4.79%)
Dec 08, 2023
0.7974
0.7974
0.7638
0.7877
176,344
-0.01(-1.23%)
Dec 07, 2023
0.7800
0.8000
0.7501
0.7975
442,837
+0.01(+1.51%)
Dec 06, 2023
0.8180
0.8180
0.7815
0.7856
807,297
-0.03(-3.94%)
Dec 05, 2023
0.7968
0.8198
0.7900
0.8178
554,053
+0.01(+1.43%)
Dec 04, 2023
0.8100
0.8124
0.7800
0.8063
387,075
+0.01(+0.77%)
Dec 01, 2023
0.7955
0.8097
0.7521
0.8001
784,910
+0.00(+0.01%)
Nov 30, 2023
0.7841
0.8300
0.7720
0.8000
1,204,666
+0.01(+1.82%)
Nov 29, 2023
0.7880
0.8199
0.7813
0.7857
595,308
-0.00(-0.33%)
Nov 28, 2023
0.8145
0.8199
0.7770
0.7883
686,430
-0.01(-1.62%)
Nov 27, 2023
0.8100
0.8300
0.8001
0.8013
318,186
-0.03(-3.46%)
Nov 24, 2023
0.8000
0.8749
0.7210
0.8300
919,410
+0.01(+1.23%)
Nov 22, 2023
0.7800
0.8300
0.7750
0.8199
1,307,908
+0.03(+3.92%)
Nov 21, 2023
0.7108
0.7900
0.6700
0.7890
5,272,576
+0.09(+12.39%)
Nov 20, 2023
0.9100
0.9099
0.6000
0.7020
11,220,373
-0.16(-18.92%)
Nov 17, 2023
0.8600
0.9040
0.8592
0.8658
370,711
+0.01(+0.77%)
Nov 16, 2023
0.8660
0.9000
0.8415
0.8592
590,383
-0.03(-3.61%)
Nov 15, 2023
0.8461
0.9158
0.8330
0.8914
404,240
+0.05(+5.73%)
Nov 14, 2023
0.8345
0.8500
0.8015
0.8431
388,372
+0.02(+2.33%)
Nov 13, 2023
0.8000
0.8499
0.8000
0.8239
124,385
+0.01(+0.84%)
Nov 10, 2023
0.8310
0.8900
0.7600
0.8170
908,901
-0.01(-1.45%)
Nov 09, 2023
0.8800
0.8800
0.8200
0.8290
586,080
-0.03(-3.68%)
Nov 08, 2023
0.8985
0.8985
0.8600
0.8607
177,963
-0.03(-3.62%)
Nov 07, 2023
0.9000
0.9040
0.8325
0.8930
150,367
+0.02(+2.09%)
Nov 06, 2023
0.9300
0.9300
0.8700
0.8747
91,173
-0.04(-4.32%)
Nov 03, 2023
0.8900
0.9399
0.8601
0.9142
218,716
+0.02(+2.23%)
Nov 02, 2023
0.8382
0.8996
0.8251
0.8943
569,761
+0.07(+8.39%)
Nov 01, 2023
0.8500
0.8699
0.8100
0.8251
606,624
+0.00(+0.29%)
Oct 31, 2023
0.9300
0.9400
0.8227
0.8227
2,302,738
-0.11(-12.25%)
Oct 30, 2023
0.9373
0.9580
0.9223
0.9375
348,218
+0.02(+1.66%)
Oct 27, 2023
0.9400
0.9675
0.9222
0.9222
195,264
-0.05(-4.89%)
Oct 26, 2023
0.9350
0.9899
0.9350
0.9696
304,909
+0.02(+2.61%)
Oct 25, 2023
0.9300
0.9739
0.9300
0.9449
371,552
-0.01(-0.65%)
Oct 24, 2023
0.9500
0.9995
0.9464
0.9511
251,071
-0.03(-2.81%)
Oct 23, 2023
0.9500
1.010
0.9202
0.9786
940,794
+0.04(+4.81%)
Oct 20, 2023
0.9503
0.9579
0.9321
0.9337
293,281
-0.02(-1.72%)
Oct 19, 2023
0.9700
0.9798
0.9500
0.9500
216,070
-0.03(-2.64%)
Oct 18, 2023
0.9802
1.010
0.9610
0.9758
623,759
-0.00(-0.43%)
Oct 17, 2023
1.000
1.025
0.9800
0.9800
338,235
-0.02(-2.00%)
Oct 16, 2023
1.020
1.040
1.000
1.000
269,615
-0.02(-1.96%)
Oct 13, 2023
1.010
1.040
1.005
1.020
388,707
-0.01(-0.97%)
Oct 12, 2023
1.070
1.070
0.9900
1.030
847,974
-0.04(-3.74%)
Oct 11, 2023
1.010
1.080
1.010
1.070
585,603
+0.06(+5.94%)
Oct 10, 2023
0.9800
1.020
0.9800
1.010
291,854
+0.03(+2.76%)
Oct 09, 2023
0.9600
1.020
0.9600
0.9829
361,911
+0.02(+1.57%)
Oct 06, 2023
0.9600
0.9843
0.9500
0.9677
701,443
-0.00(-0.20%)
Oct 05, 2023
0.9690
0.9900
0.9606
0.9696
175,988
-0.01(-1.06%)
Oct 04, 2023
0.9700
0.9943
0.9700
0.9800
139,145
+0.01(+0.73%)
Oct 03, 2023
1.010
1.040
0.9700
0.9729
405,961
-0.07(-6.45%)
Oct 02, 2023
0.9800
1.060
0.9820
1.040
520,770
+0.04(+4.00%)
Sep 29, 2023
0.9901
1.020
0.9901
1.000
226,291
+0.01(+0.60%)
Sep 28, 2023
0.9972
1.030
0.9800
0.9940
594,730
+0.01(+0.68%)
Sep 27, 2023
0.9910
1.030
0.9873
0.9873
328,827
-0.01(-1.27%)
Sep 26, 2023
0.9900
1.035
0.9801
1.000
751,021
-0.01(-0.99%)
Sep 25, 2023
0.9900
1.040
1.020
1.010
579,979
+0.01(+1.00%)
Sep 22, 2023
0.9900
1.035
0.9810
1.000
631,944
+0.00(+0.00%)
Sep 21, 2023
0.9878
1.030
0.9680
1.000
690,293
+0.01(+1.12%)
Sep 20, 2023
1.020
1.040
0.9889
0.9889
450,930
-0.03(-3.05%)
Sep 19, 2023
0.9900
1.040
0.9600
1.020
715,729
+0.02(+2.01%)
Sep 18, 2023
0.9836
1.010
0.9300
0.9999
1,082,966
+0.01(+1.15%)
Sep 15, 2023
0.9600
1.030
0.9600
0.9885
5,766,396
+0.00(+0.46%)
Sep 14, 2023
0.9600
1.020
0.9600
0.9840
946,926
+0.02(+2.50%)
Sep 13, 2023
1.010
1.025
0.9550
0.9600
1,037,958
-0.04(-4.00%)
Sep 12, 2023
0.9700
1.030
0.9670
1.000
884,044
+0.01(+1.01%)
Sep 11, 2023
0.9230
1.030
0.9230
0.9900
993,741
+0.08(+8.79%)
Sep 08, 2023
0.9500
0.9527
0.9100
0.9100
607,867
-0.04(-4.21%)
Sep 07, 2023
0.9769
0.9899
0.9500
0.9500
1,087,430
-0.05(-4.62%)
Sep 06, 2023
1.000
1.030
0.9900
0.9960
698,544
-0.00(-0.40%)
Sep 05, 2023
1.010
1.030
0.9900
1.000
631,626
-0.01(-0.99%)
Sep 01, 2023
1.030
1.055
1.010
1.010
932,632
-0.01(-0.98%)
Aug 31, 2023
1.020
1.050
1.000
1.020
844,589
+0.00(+0.00%)
Aug 30, 2023
1.010
1.070
1.010
1.020
1,233,819
+0.00(+0.00%)
Aug 29, 2023
1.030
1.060
1.010
1.020
955,936
-0.01(-0.97%)
Aug 28, 2023
1.040
1.065
1.010
1.030
650,060
+0.01(+0.98%)
Aug 25, 2023
0.9612
1.030
0.9612
1.020
821,772
+0.06(+6.25%)
Aug 24, 2023
1.030
1.030
0.9600
0.9600
699,284
-0.04(-4.00%)
Aug 23, 2023
1.010
1.060
1.000
1.000
898,447
-0.01(-0.99%)
Aug 22, 2023
0.9500
1.030
0.8800
1.010
1,346,654
+0.03(+3.06%)
Aug 21, 2023
1.000
1.010
0.9501
0.9800
2,091,815
-0.02(-2.00%)
Aug 18, 2023
1.010
1.030
1.000
1.000
557,680
-0.01(-0.99%)
Aug 17, 2023
1.030
1.040
1.010
1.010
639,002
+0.00(+0.00%)
Aug 16, 2023
1.000
1.045
1.000
1.010
807,019
+0.00(+0.00%)
Aug 15, 2023
1.020
1.040
0.9941
1.010
589,501
+0.00(+0.00%)
Aug 14, 2023
1.080
1.100
1.010
1.010
1,086,144
-0.12(-10.62%)
Aug 11, 2023
1.100
1.170
1.075
1.130
762,434
+0.02(+1.80%)
Aug 10, 2023
1.140
1.160
1.090
1.110
657,581
+0.01(+0.91%)
Aug 09, 2023
1.150
1.150
1.090
1.100
1,046,285
-0.05(-4.35%)
Aug 08, 2023
1.130
1.150
1.120
1.150
541,165
-0.02(-1.71%)
Aug 07, 2023
1.190
1.210
1.140
1.170
700,835
-0.03(-2.50%)
Aug 04, 2023
1.190
1.265
1.170
1.200
1,054,764
+0.01(+0.84%)
Aug 03, 2023
1.140
1.255
1.110
1.190
1,235,566
+0.01(+0.85%)
Aug 02, 2023
1.150
1.180
1.105
1.180
863,236
+0.01(+0.85%)
Aug 01, 2023
1.210
1.220
1.170
1.170
586,119
-0.06(-4.88%)
Jul 31, 2023
1.250
1.270
1.220
1.230
803,415
-0.02(-1.60%)
Jul 28, 2023
1.210
1.280
1.210
1.250
1,068,581
+0.07(+5.93%)
Jul 27, 2023
1.240
1.270
1.180
1.180
727,850
-0.06(-4.84%)
Jul 26, 2023
1.230
1.260
1.200
1.240
881,033
+0.04(+3.33%)
Jul 25, 2023
1.240
1.250
1.170
1.200
823,415
+0.00(+0.00%)
Jul 24, 2023
1.200
1.240
1.195
1.200
709,107
+0.00(+0.00%)
Jul 21, 2023
1.180
1.230
1.160
1.200
621,937
+0.01(+0.84%)
Jul 20, 2023
1.220
1.260
1.190
1.190
664,835
-0.03(-2.46%)
Jul 19, 2023
1.180
1.245
1.180
1.220
460,428
+0.04(+3.39%)
Jul 18, 2023
1.260
1.260
1.170
1.180
752,105
-0.09(-7.09%)
Jul 17, 2023
1.280
1.290
1.220
1.270
611,719
+0.00(+0.00%)
Jul 14, 2023
1.290
1.330
1.220
1.270
1,142,833
-0.01(-0.78%)
Jul 13, 2023
1.160
1.300
1.160
1.280
1,288,301
+0.08(+6.67%)
Jul 12, 2023
1.090
1.230
1.080
1.200
2,212,185
+0.13(+12.15%)
Jul 11, 2023
1.070
1.080
1.040
1.070
982,058
+0.03(+2.88%)
Jul 10, 2023
1.020
1.080
1.010
1.040
948,212
+0.01(+0.97%)
Jul 07, 2023
0.9956
1.030
0.9810
1.030
1,237,644
+0.06(+5.68%)
Jul 06, 2023
0.9600
0.9952
0.9100
0.9746
1,028,591
+0.02(+1.72%)
Jul 05, 2023
0.9600
1.010
0.9574
0.9581
718,530
-0.03(-3.22%)
Jul 03, 2023
1.010
1.030
0.9851
0.9900
576,641
-0.02(-1.98%)
Jun 30, 2023
1.010
1.030
1.000
1.010
568,889
+0.00(+0.00%)
Jun 29, 2023
1.020
1.030
0.9900
1.010
568,743
-0.01(-0.98%)
Jun 28, 2023
1.010
1.030
1.000
1.020
970,056
+0.01(+0.99%)
Jun 27, 2023
1.030
1.045
1.000
1.010
975,107
+0.00(+0.00%)
Jun 26, 2023
0.9800
1.030
0.9758
1.010
857,233
+0.02(+2.02%)
Jun 23, 2023
1.010
1.010
0.9800
0.9900
689,738
-0.02(-1.98%)
Jun 22, 2023
0.9900
1.020
0.9900
1.010
744,704
+0.01(+1.12%)
Jun 21, 2023
0.9801
1.025
0.9800
0.9988
755,615
+0.01(+1.46%)
Jun 20, 2023
1.010
1.025
0.9801
0.9844
1,197,105
-0.02(-1.56%)
Jun 16, 2023
1.000
1.050
1.000
1.000
5,335,837
-0.01(-0.99%)
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.