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
Skillsoft Corp
(NY:
SKIL
)
9.790
+1.130 (+13.05%)
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
8.650
10.08
8.430
9.790
36,828
+1.13(+13.05%)
May 16, 2024
8.280
8.730
8.210
8.660
15,449
+0.37(+4.46%)
May 15, 2024
8.540
8.650
8.240
8.290
10,140
-0.11(-1.31%)
May 14, 2024
8.230
8.900
8.170
8.400
47,627
+0.39(+4.87%)
May 13, 2024
7.450
8.080
7.390
8.010
29,857
+0.60(+8.10%)
May 10, 2024
7.160
7.605
7.150
7.410
37,897
+0.31(+4.37%)
May 09, 2024
7.200
7.337
7.000
7.100
77,256
-0.04(-0.56%)
May 08, 2024
7.230
7.370
6.980
7.140
53,148
-0.26(-3.51%)
May 07, 2024
7.050
7.685
6.840
7.400
69,237
+0.28(+3.93%)
May 06, 2024
7.270
7.321
6.800
7.120
69,714
-0.12(-1.66%)
May 03, 2024
7.320
7.447
7.180
7.240
46,306
+0.06(+0.84%)
May 02, 2024
7.540
7.611
7.050
7.180
40,052
-0.29(-3.88%)
May 01, 2024
7.190
7.580
7.190
7.470
51,336
+0.28(+3.89%)
Apr 30, 2024
7.180
7.530
7.150
7.190
52,274
-0.07(-0.96%)
Apr 29, 2024
7.140
7.957
7.033
7.260
88,639
+0.01(+0.14%)
Apr 26, 2024
6.750
8.760
6.750
7.250
264,342
+0.45(+6.62%)
Apr 25, 2024
8.250
8.490
6.630
6.800
126,705
-1.80(-20.93%)
Apr 24, 2024
5.850
8.900
5.780
8.600
480,492
+2.89(+50.61%)
Apr 23, 2024
5.510
5.880
5.422
5.710
31,866
+0.14(+2.51%)
Apr 22, 2024
5.330
5.640
5.090
5.570
73,625
+0.23(+4.31%)
Apr 19, 2024
5.360
5.550
5.120
5.340
70,912
-0.13(-2.38%)
Apr 18, 2024
5.910
5.910
5.264
5.470
83,607
-0.31(-5.36%)
Apr 17, 2024
5.500
6.060
5.110
5.780
189,400
+0.33(+6.06%)
Apr 16, 2024
7.150
7.580
5.400
5.450
260,017
-3.75(-40.76%)
Apr 15, 2024
8.890
9.990
8.650
9.200
142,479
+0.51(+5.87%)
Apr 12, 2024
8.880
9.024
8.550
8.690
13,936
-0.41(-4.51%)
Apr 11, 2024
8.990
9.310
8.920
9.100
16,330
+0.09(+1.00%)
Apr 10, 2024
8.950
9.210
8.655
9.010
21,101
-0.33(-3.53%)
Apr 09, 2024
9.380
9.551
9.200
9.340
18,695
-0.09(-0.95%)
Apr 08, 2024
8.870
9.800
8.752
9.430
15,416
+0.56(+6.31%)
Apr 05, 2024
8.850
9.200
8.520
8.870
35,136
+0.02(+0.23%)
Apr 04, 2024
9.100
9.270
8.835
8.850
44,955
-0.10(-1.12%)
Apr 03, 2024
8.990
9.380
8.810
8.950
43,372
-0.25(-2.72%)
Apr 02, 2024
9.240
9.530
9.040
9.200
10,873
-0.26(-2.75%)
Apr 01, 2024
8.670
9.630
8.670
9.460
30,852
+0.46(+5.11%)
Mar 28, 2024
8.840
9.360
8.840
9.000
18,640
+0.07(+0.78%)
Mar 27, 2024
8.730
9.230
8.635
8.930
17,286
+0.21(+2.41%)
Mar 26, 2024
8.750
8.850
8.450
8.720
52,240
+0.12(+1.40%)
Mar 25, 2024
8.830
9.080
8.600
8.600
34,545
-0.28(-3.15%)
Mar 22, 2024
8.750
9.100
8.170
8.880
66,178
+0.14(+1.60%)
Mar 21, 2024
9.610
9.610
8.080
8.740
39,846
-0.64(-6.82%)
Mar 20, 2024
8.110
9.627
7.992
9.380
71,487
+1.30(+16.09%)
Mar 19, 2024
8.260
8.640
7.370
8.080
76,402
-0.36(-4.27%)
Mar 18, 2024
9.390
9.500
8.160
8.440
50,886
-0.92(-9.83%)
Mar 15, 2024
10.64
11.10
9.010
9.360
79,835
-1.27(-11.95%)
Mar 14, 2024
11.47
11.49
10.13
10.63
67,997
-0.89(-7.73%)
Mar 13, 2024
11.36
11.67
11.36
11.52
16,507
+0.12(+1.05%)
Mar 12, 2024
11.74
11.79
11.36
11.40
21,331
-0.41(-3.47%)
Mar 11, 2024
11.85
11.93
11.36
11.81
23,724
+0.06(+0.51%)
Mar 08, 2024
11.77
12.02
11.38
11.75
16,618
+0.23(+2.00%)
Mar 07, 2024
11.34
11.76
11.22
11.52
13,905
+0.23(+2.04%)
Mar 06, 2024
11.31
11.72
11.01
11.29
21,234
+0.09(+0.80%)
Mar 05, 2024
11.26
11.69
10.65
11.20
26,002
-0.34(-2.95%)
Mar 04, 2024
11.77
12.07
11.01
11.54
32,999
-0.26(-2.20%)
Mar 01, 2024
12.20
12.20
11.77
11.80
21,135
-0.40(-3.28%)
Feb 29, 2024
12.17
12.58
11.90
12.20
14,194
+0.21(+1.75%)
Feb 28, 2024
12.16
12.49
11.81
11.99
18,482
-0.36(-2.91%)
Feb 27, 2024
12.00
12.50
12.00
12.35
23,900
+0.39(+3.26%)
Feb 26, 2024
11.65
12.00
11.52
11.96
30,496
+0.12(+1.01%)
Feb 23, 2024
11.89
12.07
11.70
11.84
24,345
-0.19(-1.58%)
Feb 22, 2024
11.73
12.25
11.73
12.03
27,284
+0.12(+1.01%)
Feb 21, 2024
12.12
12.63
11.47
11.91
40,008
-0.24(-1.98%)
Feb 20, 2024
12.11
12.71
12.05
12.15
49,794
-0.35(-2.80%)
Feb 16, 2024
13.03
13.22
12.27
12.50
31,724
-0.66(-5.02%)
Feb 15, 2024
12.67
13.35
12.33
13.16
20,072
+0.50(+3.95%)
Feb 14, 2024
12.32
12.86
11.88
12.66
25,018
+0.47(+3.86%)
Feb 13, 2024
13.00
13.53
12.05
12.19
34,867
-1.36(-10.04%)
Feb 12, 2024
12.76
13.69
12.76
13.55
26,084
+0.75(+5.86%)
Feb 09, 2024
12.56
12.95
12.28
12.80
11,586
+0.49(+3.98%)
Feb 08, 2024
12.00
12.45
12.00
12.31
23,505
+0.18(+1.48%)
Feb 07, 2024
12.42
12.42
11.84
12.13
44,004
-0.37(-2.96%)
Feb 06, 2024
12.53
12.53
11.87
12.50
21,571
+0.14(+1.13%)
Feb 05, 2024
13.13
13.25
11.77
12.36
89,382
-0.92(-6.93%)
Feb 02, 2024
14.68
14.80
13.09
13.28
50,285
-1.66(-11.11%)
Feb 01, 2024
14.16
15.21
13.82
14.94
47,460
+0.92(+6.56%)
Jan 31, 2024
14.03
15.16
13.71
14.02
38,425
-0.17(-1.20%)
Jan 30, 2024
15.09
15.66
14.00
14.19
43,625
-1.11(-7.25%)
Jan 29, 2024
14.73
15.30
14.10
15.30
41,593
+0.34(+2.27%)
Jan 26, 2024
14.82
15.36
14.70
14.96
21,252
+0.05(+0.34%)
Jan 25, 2024
14.60
15.05
14.60
14.91
27,700
+0.37(+2.54%)
Jan 24, 2024
15.41
15.41
14.37
14.54
13,867
-0.85(-5.52%)
Jan 23, 2024
15.32
15.80
14.85
15.39
21,705
+0.35(+2.33%)
Jan 22, 2024
14.22
15.14
14.19
15.04
29,904
+0.74(+5.17%)
Jan 19, 2024
14.26
14.46
13.20
14.30
34,815
+0.16(+1.13%)
Jan 18, 2024
14.45
15.13
13.96
14.14
50,785
-0.23(-1.60%)
Jan 17, 2024
15.09
15.11
14.26
14.37
13,753
-1.01(-6.57%)
Jan 16, 2024
14.95
15.94
14.83
15.38
42,100
-0.03(-0.19%)
Jan 12, 2024
15.21
15.69
14.73
15.41
36,695
+0.25(+1.65%)
Jan 11, 2024
15.40
16.20
15.10
15.16
50,951
-0.27(-1.75%)
Jan 10, 2024
15.68
16.60
15.27
15.43
37,614
-0.31(-1.97%)
Jan 09, 2024
16.28
17.39
15.52
15.74
44,879
-0.71(-4.32%)
Jan 08, 2024
15.52
16.45
15.52
16.45
38,652
+0.93(+5.99%)
Jan 05, 2024
15.37
15.65
14.84
15.52
33,991
+0.15(+0.98%)
Jan 04, 2024
16.13
16.13
14.51
15.37
42,848
-0.77(-4.77%)
Jan 03, 2024
16.96
16.96
16.12
16.14
16,611
-0.81(-4.78%)
Jan 02, 2024
17.47
17.90
16.55
16.95
21,476
-0.63(-3.58%)
Dec 29, 2023
17.30
18.00
17.20
17.58
16,400
+0.01(+0.06%)
Dec 28, 2023
17.40
18.11
17.40
17.57
22,831
+0.00(+0.00%)
Dec 27, 2023
16.92
17.64
16.92
17.57
28,735
+0.41(+2.39%)
Dec 26, 2023
16.07
17.25
16.07
17.16
39,786
+0.77(+4.70%)
Dec 22, 2023
15.84
17.20
15.52
16.39
38,297
+0.65(+4.13%)
Dec 21, 2023
15.50
16.25
15.40
15.74
33,878
+0.26(+1.68%)
Dec 20, 2023
15.45
16.10
14.74
15.48
52,310
+0.18(+1.18%)
Dec 19, 2023
15.54
15.86
15.15
15.30
24,277
-0.48(-3.04%)
Dec 18, 2023
16.23
16.84
15.39
15.78
41,928
-0.37(-2.29%)
Dec 15, 2023
16.74
17.11
15.88
16.15
93,984
-1.48(-8.39%)
Dec 14, 2023
16.46
18.06
16.46
17.63
53,734
+0.98(+5.89%)
Dec 13, 2023
15.73
16.65
15.66
16.65
30,556
+0.78(+4.91%)
Dec 12, 2023
16.08
16.30
15.46
15.87
30,105
-0.29(-1.79%)
Dec 11, 2023
16.75
17.44
15.20
16.16
87,189
-0.59(-3.52%)
Dec 08, 2023
16.70
17.20
16.16
16.75
34,839
+0.05(+0.30%)
Dec 07, 2023
15.99
17.30
15.99
16.70
34,958
+0.63(+3.92%)
Dec 06, 2023
16.41
17.33
15.74
16.07
52,622
-1.14(-6.62%)
Dec 05, 2023
18.01
18.33
16.70
17.21
87,245
-0.78(-4.34%)
Dec 04, 2023
17.83
19.28
17.83
17.99
38,011
+0.06(+0.33%)
Dec 01, 2023
18.88
19.14
17.77
17.93
60,005
-1.21(-6.32%)
Nov 30, 2023
18.44
19.68
18.02
19.14
27,616
+0.38(+2.03%)
Nov 29, 2023
18.70
19.48
17.98
18.76
33,917
+0.56(+3.08%)
Nov 28, 2023
19.07
19.07
18.07
18.20
3,622
-0.74(-3.91%)
Nov 27, 2023
19.42
20.20
18.90
18.94
10,273
-0.59(-3.02%)
Nov 24, 2023
19.34
19.55
18.38
19.53
8,823
-0.31(-1.56%)
Nov 22, 2023
20.00
20.00
19.70
19.84
5,208
-0.12(-0.60%)
Nov 21, 2023
20.16
20.16
19.70
19.96
10,030
-0.53(-2.59%)
Nov 20, 2023
18.43
20.87
18.37
20.49
23,013
+2.05(+11.12%)
Nov 17, 2023
18.92
18.92
17.90
18.44
18,780
-0.24(-1.28%)
Nov 16, 2023
19.23
19.23
17.66
18.68
31,101
-0.83(-4.25%)
Nov 15, 2023
18.35
20.40
18.33
19.51
232,564
+0.79(+4.22%)
Nov 14, 2023
18.71
19.03
17.80
18.72
18,399
+0.68(+3.77%)
Nov 13, 2023
17.72
18.09
17.34
18.04
11,307
-0.12(-0.66%)
Nov 10, 2023
17.96
18.36
16.82
18.16
14,477
+0.64(+3.65%)
Nov 09, 2023
19.10
19.10
17.00
17.52
18,433
-1.38(-7.30%)
Nov 08, 2023
18.69
19.10
18.29
18.90
12,702
+0.30(+1.61%)
Nov 07, 2023
18.46
19.02
17.75
18.60
7,631
+0.11(+0.59%)
Nov 06, 2023
18.85
19.25
18.25
18.49
10,783
-0.09(-0.48%)
Nov 03, 2023
18.64
19.53
18.10
18.58
22,671
+0.03(+0.16%)
Nov 02, 2023
17.43
18.75
17.43
18.55
16,964
+1.31(+7.60%)
Nov 01, 2023
19.14
19.14
17.03
17.24
21,281
-1.56(-8.30%)
Oct 31, 2023
16.94
18.80
16.94
18.80
11,899
+2.12(+12.71%)
Oct 30, 2023
16.70
16.96
16.00
16.68
14,814
-0.02(-0.12%)
Oct 27, 2023
17.05
17.68
16.34
16.70
17,246
-0.05(-0.30%)
Oct 26, 2023
17.79
17.87
16.73
16.75
26,728
-1.15(-6.42%)
Oct 25, 2023
16.39
18.08
16.30
17.90
50,817
+0.91(+5.36%)
Oct 24, 2023
16.71
17.23
16.24
16.99
25,453
+0.45(+2.72%)
Oct 23, 2023
18.43
18.43
16.54
16.54
15,160
-1.80(-9.81%)
Oct 20, 2023
18.58
18.98
17.92
18.34
20,949
+0.03(+0.16%)
Oct 19, 2023
17.40
18.47
17.40
18.31
12,318
+0.69(+3.92%)
Oct 18, 2023
17.82
17.82
17.15
17.62
12,350
+0.11(+0.63%)
Oct 17, 2023
16.38
17.80
16.38
17.51
10,839
+0.90(+5.42%)
Oct 16, 2023
17.19
17.22
15.42
16.61
24,801
-0.53(-3.09%)
Oct 13, 2023
19.50
20.10
17.01
17.14
17,751
-2.44(-12.46%)
Oct 12, 2023
18.96
20.80
18.96
19.58
20,623
+0.78(+4.15%)
Oct 11, 2023
17.04
19.00
17.04
18.80
18,487
+1.64(+9.56%)
Oct 10, 2023
16.17
17.37
16.05
17.16
21,220
+0.99(+6.12%)
Oct 09, 2023
14.07
17.13
14.07
16.17
35,288
+2.22(+15.91%)
Oct 06, 2023
14.02
14.30
13.85
13.95
30,795
-0.20(-1.41%)
Oct 05, 2023
14.95
14.95
14.08
14.15
16,706
-0.92(-6.10%)
Oct 04, 2023
15.84
16.05
15.00
15.07
32,038
-0.78(-4.92%)
Oct 03, 2023
16.69
16.69
15.51
15.85
21,945
-1.03(-6.10%)
Oct 02, 2023
16.49
17.60
15.34
16.88
37,312
+15.99(+1804.33%)
Sep 29, 2023
0.9072
0.9400
0.8523
0.8864
338,138
-0.02(-1.81%)
Sep 28, 2023
0.9300
0.9300
0.8758
0.9027
97,387
-0.01(-1.20%)
Sep 27, 2023
0.9202
0.9499
0.8800
0.9137
146,174
-0.00(-0.12%)
Sep 26, 2023
0.9027
0.9700
0.9000
0.9148
103,810
-0.01(-1.56%)
Sep 25, 2023
0.9700
0.9500
0.9100
0.9293
143,995
-0.03(-2.99%)
Sep 22, 2023
1.000
1.000
0.9250
0.9579
174,326
-0.03(-2.99%)
Sep 21, 2023
1.000
1.010
0.9704
0.9874
180,285
-0.04(-4.14%)
Sep 20, 2023
1.040
1.040
0.9500
1.030
459,427
-0.04(-3.74%)
Sep 19, 2023
1.090
1.100
1.040
1.070
117,813
-0.01(-0.93%)
Sep 18, 2023
1.110
1.150
1.060
1.080
187,481
-0.04(-3.57%)
Sep 15, 2023
1.100
1.170
1.050
1.120
1,235,146
+0.04(+3.70%)
Sep 14, 2023
1.110
1.140
1.050
1.080
259,886
-0.01(-0.92%)
Sep 13, 2023
1.150
1.150
1.080
1.090
194,690
-0.03(-2.68%)
Sep 12, 2023
1.230
1.250
1.110
1.120
586,428
-0.12(-9.68%)
Sep 11, 2023
1.240
1.300
1.220
1.240
725,741
-0.01(-0.80%)
Sep 08, 2023
1.280
1.320
1.230
1.250
211,406
-0.01(-0.79%)
Sep 07, 2023
1.290
1.310
1.240
1.260
329,142
-0.01(-0.79%)
Sep 06, 2023
1.320
1.335
1.260
1.270
85,244
-0.05(-3.79%)
Sep 05, 2023
1.290
1.340
1.265
1.320
75,044
+0.02(+1.54%)
Sep 01, 2023
1.330
1.350
1.280
1.300
130,117
-0.01(-0.76%)
Aug 31, 2023
1.360
1.365
1.290
1.310
202,202
-0.06(-4.38%)
Aug 30, 2023
1.350
1.390
1.331
1.370
90,127
+0.00(+0.00%)
Aug 29, 2023
1.360
1.400
1.330
1.370
137,022
+0.01(+0.74%)
Aug 28, 2023
1.300
1.370
1.300
1.360
72,882
+0.07(+5.43%)
Aug 25, 2023
1.280
1.310
1.250
1.290
73,322
+0.00(+0.00%)
Aug 24, 2023
1.300
1.320
1.280
1.290
190,676
-0.02(-1.53%)
Aug 23, 2023
1.270
1.330
1.260
1.310
78,336
+0.03(+2.34%)
Aug 22, 2023
1.260
1.300
1.260
1.280
77,994
+0.01(+0.79%)
Aug 21, 2023
1.310
1.310
1.260
1.270
84,274
-0.01(-0.78%)
Aug 18, 2023
1.270
1.310
1.250
1.280
103,826
+0.00(+0.00%)
Aug 17, 2023
1.250
1.300
1.250
1.280
160,479
+0.03(+2.40%)
Aug 16, 2023
1.350
1.350
1.250
1.250
107,995
-0.08(-6.02%)
Aug 15, 2023
1.350
1.380
1.310
1.330
99,515
-0.05(-3.62%)
Aug 14, 2023
1.330
1.380
1.315
1.380
108,110
+0.02(+1.47%)
Aug 11, 2023
1.300
1.376
1.300
1.360
78,284
+0.04(+3.03%)
Aug 10, 2023
1.340
1.370
1.300
1.320
130,853
+0.01(+0.76%)
Aug 09, 2023
1.300
1.310
1.270
1.310
93,533
-0.01(-0.76%)
Aug 08, 2023
1.290
1.335
1.280
1.320
127,261
+0.01(+0.76%)
Aug 07, 2023
1.350
1.350
1.300
1.310
120,973
-0.04(-2.96%)
Aug 04, 2023
1.360
1.410
1.340
1.350
119,751
-0.06(-4.26%)
Aug 03, 2023
1.350
1.420
1.330
1.410
252,573
+0.06(+4.44%)
Aug 02, 2023
1.340
1.370
1.320
1.350
394,799
+0.01(+0.75%)
Aug 01, 2023
1.320
1.355
1.280
1.340
569,701
+0.02(+1.52%)
Jul 31, 2023
1.300
1.380
1.200
1.320
1,144,781
+0.02(+1.54%)
Jul 28, 2023
1.380
1.380
1.280
1.300
198,844
-0.05(-3.70%)
Jul 27, 2023
1.420
1.420
1.330
1.350
177,031
-0.03(-2.17%)
Jul 26, 2023
1.400
1.408
1.315
1.380
196,393
-0.02(-1.43%)
Jul 25, 2023
1.520
1.520
1.390
1.400
249,981
-0.12(-7.89%)
Jul 24, 2023
1.470
1.530
1.440
1.520
167,514
+0.05(+3.40%)
Jul 21, 2023
1.510
1.510
1.440
1.470
175,152
-0.02(-1.34%)
Jul 20, 2023
1.480
1.520
1.465
1.490
185,262
+0.00(+0.00%)
Jul 19, 2023
1.440
1.490
1.430
1.490
286,833
+0.03(+2.05%)
Jul 18, 2023
1.390
1.485
1.380
1.460
244,023
+0.04(+2.82%)
Jul 17, 2023
1.400
1.430
1.250
1.420
547,633
+0.06(+4.41%)
Jul 14, 2023
1.450
1.455
1.340
1.360
199,632
-0.10(-6.85%)
Jul 13, 2023
1.470
1.530
1.440
1.460
257,059
-0.01(-0.68%)
Jul 12, 2023
1.410
1.470
1.390
1.470
188,031
+0.08(+5.76%)
Jul 11, 2023
1.280
1.400
1.260
1.390
191,739
+0.12(+9.45%)
Jul 10, 2023
1.230
1.275
1.215
1.270
191,521
+0.01(+0.79%)
Jul 07, 2023
1.260
1.285
1.240
1.260
192,128
-0.02(-1.56%)
Jul 06, 2023
1.340
1.350
1.250
1.280
193,384
-0.05(-3.76%)
Jul 05, 2023
1.220
1.330
1.170
1.330
204,891
+0.11(+9.02%)
Jul 03, 2023
1.210
1.245
1.180
1.220
192,962
-0.02(-1.61%)
Jun 30, 2023
1.280
1.280
1.220
1.240
162,138
-0.02(-1.59%)
Jun 29, 2023
1.170
1.260
1.160
1.260
187,060
+0.08(+6.78%)
Jun 28, 2023
1.160
1.190
1.130
1.180
232,878
+0.02(+1.72%)
Jun 27, 2023
1.210
1.219
1.150
1.160
286,088
-0.04(-3.33%)
Jun 26, 2023
1.260
1.260
1.170
1.200
297,825
-0.09(-6.98%)
Jun 23, 2023
1.220
1.290
1.210
1.290
463,802
+0.04(+3.20%)
Jun 22, 2023
1.360
1.360
1.240
1.250
244,250
-0.13(-9.42%)
Jun 21, 2023
1.370
1.390
1.320
1.380
118,100
+0.00(+0.00%)
Jun 20, 2023
1.350
1.380
1.295
1.380
183,026
+0.04(+2.99%)
Jun 16, 2023
1.400
1.400
1.320
1.340
373,659
-0.03(-2.19%)
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.