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
Offerpad Solutions Inc
(NY:
OPAD
)
4.860
+0.030 (+0.62%)
Streaming Delayed Price
Updated: 12:12 PM EDT, May 31, 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 30, 2024
5.050
5.070
4.700
4.830
67,689
-0.27(-5.29%)
May 29, 2024
5.670
5.670
5.000
5.100
70,715
-0.43(-7.78%)
May 28, 2024
5.020
5.800
4.910
5.530
97,970
+0.53(+10.60%)
May 24, 2024
4.850
5.000
4.790
5.000
35,152
-0.07(-1.38%)
May 23, 2024
5.000
5.400
4.500
5.070
86,171
+0.17(+3.47%)
May 22, 2024
5.430
5.433
4.860
4.900
105,248
-0.58(-10.58%)
May 21, 2024
5.650
5.820
5.250
5.480
60,604
-0.18(-3.18%)
May 20, 2024
5.950
6.110
5.565
5.660
57,002
-0.22(-3.74%)
May 17, 2024
6.050
6.180
5.500
5.880
40,671
-0.17(-2.81%)
May 16, 2024
6.880
6.880
5.970
6.050
66,090
-0.35(-5.47%)
May 15, 2024
7.450
7.450
6.200
6.400
77,828
-0.92(-12.57%)
May 14, 2024
7.260
7.470
7.050
7.320
26,390
+0.14(+1.95%)
May 13, 2024
7.130
7.470
6.690
7.180
39,197
+0.05(+0.70%)
May 10, 2024
6.600
7.400
6.590
7.130
47,643
+0.45(+6.74%)
May 09, 2024
6.750
6.940
6.640
6.680
16,347
-0.18(-2.62%)
May 08, 2024
6.570
7.020
6.550
6.860
29,071
+0.12(+1.78%)
May 07, 2024
7.020
7.150
6.540
6.740
66,427
-0.52(-7.16%)
May 06, 2024
7.440
7.880
7.110
7.260
45,767
-0.14(-1.89%)
May 03, 2024
8.020
8.080
7.220
7.400
83,810
-0.18(-2.37%)
May 02, 2024
7.120
7.750
7.120
7.580
10,575
+0.31(+4.26%)
May 01, 2024
7.780
7.820
7.250
7.270
22,262
-0.50(-6.44%)
Apr 30, 2024
7.510
7.880
7.510
7.770
24,340
+0.18(+2.37%)
Apr 29, 2024
8.370
8.370
7.545
7.590
21,544
-0.70(-8.44%)
Apr 26, 2024
8.085
8.335
8.025
8.290
11,809
+0.17(+2.09%)
Apr 25, 2024
7.830
8.200
7.570
8.120
20,912
+0.16(+2.01%)
Apr 24, 2024
7.355
8.030
7.355
7.960
20,648
+0.54(+7.28%)
Apr 23, 2024
7.480
7.750
7.340
7.420
15,697
-0.02(-0.27%)
Apr 22, 2024
7.500
7.640
7.330
7.440
8,451
-0.05(-0.67%)
Apr 19, 2024
7.480
7.740
7.420
7.490
11,349
-0.28(-3.60%)
Apr 18, 2024
7.190
7.770
7.060
7.770
13,434
+0.48(+6.58%)
Apr 17, 2024
7.070
7.475
6.860
7.290
9,350
+0.21(+2.97%)
Apr 16, 2024
6.810
7.120
6.810
7.080
18,880
+0.28(+4.12%)
Apr 15, 2024
7.250
7.250
6.700
6.800
25,953
-0.51(-6.98%)
Apr 12, 2024
7.220
7.400
7.040
7.310
17,697
+0.11(+1.53%)
Apr 11, 2024
7.310
7.510
7.200
7.200
15,659
-0.11(-1.50%)
Apr 10, 2024
7.180
7.530
7.180
7.310
14,228
-0.11(-1.48%)
Apr 09, 2024
7.180
7.760
7.180
7.420
13,428
+0.24(+3.34%)
Apr 08, 2024
7.380
7.494
7.130
7.180
15,726
-0.12(-1.64%)
Apr 05, 2024
7.370
7.850
7.300
7.300
10,097
+0.06(+0.83%)
Apr 04, 2024
7.400
7.775
7.090
7.240
16,207
-0.11(-1.50%)
Apr 03, 2024
7.550
7.710
7.335
7.350
26,580
-0.38(-4.92%)
Apr 02, 2024
7.890
7.940
7.600
7.730
14,882
-0.25(-3.13%)
Apr 01, 2024
8.100
8.380
7.890
7.980
24,193
-0.12(-1.48%)
Mar 28, 2024
8.410
8.785
8.100
8.100
17,890
-0.44(-5.15%)
Mar 27, 2024
8.320
8.690
8.150
8.540
17,315
+0.35(+4.27%)
Mar 26, 2024
8.270
8.385
8.000
8.190
17,711
-0.01(-0.12%)
Mar 25, 2024
8.030
8.360
7.731
8.200
10,879
+0.13(+1.61%)
Mar 22, 2024
8.070
8.170
7.910
8.070
13,243
-0.08(-0.98%)
Mar 21, 2024
7.970
8.220
7.723
8.150
16,923
+0.16(+2.00%)
Mar 20, 2024
7.860
8.095
7.630
7.990
49,851
+0.20(+2.57%)
Mar 19, 2024
8.400
8.400
7.760
7.790
17,581
-0.05(-0.64%)
Mar 18, 2024
8.100
8.150
7.750
7.840
20,362
-0.26(-3.21%)
Mar 15, 2024
8.140
8.630
8.025
8.100
65,525
-0.16(-1.94%)
Mar 14, 2024
8.460
8.580
8.070
8.260
26,637
-0.02(-0.24%)
Mar 13, 2024
8.170
8.550
8.150
8.280
34,094
+0.15(+1.85%)
Mar 12, 2024
8.010
8.635
7.973
8.130
93,823
+0.10(+1.25%)
Mar 11, 2024
7.050
8.290
7.050
8.030
45,898
+0.79(+10.91%)
Mar 08, 2024
7.760
8.030
7.150
7.240
42,013
-0.31(-4.11%)
Mar 07, 2024
7.760
7.970
7.503
7.550
23,035
-0.11(-1.44%)
Mar 06, 2024
7.970
8.190
7.600
7.660
19,513
-0.32(-4.01%)
Mar 05, 2024
8.000
8.350
7.830
7.980
17,032
-0.18(-2.21%)
Mar 04, 2024
8.690
8.690
8.020
8.160
19,559
-0.59(-6.74%)
Mar 01, 2024
8.590
8.930
8.450
8.750
50,245
+0.31(+3.67%)
Feb 29, 2024
8.430
8.830
8.430
8.440
26,641
-0.05(-0.59%)
Feb 28, 2024
8.600
8.740
8.360
8.490
14,716
-0.30(-3.41%)
Feb 27, 2024
8.530
9.300
8.500
8.790
50,212
-0.31(-3.41%)
Feb 26, 2024
9.300
9.300
8.620
9.100
34,033
-0.30(-3.19%)
Feb 23, 2024
8.780
9.430
8.715
9.400
12,861
+0.57(+6.46%)
Feb 22, 2024
9.100
9.470
8.510
8.830
35,954
-0.25(-2.75%)
Feb 21, 2024
9.160
9.360
9.050
9.080
5,984
-0.11(-1.20%)
Feb 20, 2024
9.050
9.460
9.000
9.190
22,261
-0.10(-1.08%)
Feb 16, 2024
9.430
9.690
9.260
9.290
18,353
-0.41(-4.23%)
Feb 15, 2024
9.650
9.800
9.352
9.700
45,051
+0.07(+0.73%)
Feb 14, 2024
9.180
9.650
9.009
9.630
15,340
+0.56(+6.17%)
Feb 13, 2024
9.000
9.365
8.787
9.070
14,881
-0.31(-3.30%)
Feb 12, 2024
9.210
9.748
9.210
9.380
30,748
+0.00(+0.00%)
Feb 09, 2024
9.430
9.580
9.130
9.380
17,812
-0.04(-0.42%)
Feb 08, 2024
8.930
9.420
8.930
9.420
9,941
+0.63(+7.17%)
Feb 07, 2024
8.900
9.035
8.690
8.790
16,507
-0.43(-4.66%)
Feb 06, 2024
9.400
9.750
9.100
9.220
18,325
-0.03(-0.32%)
Feb 05, 2024
9.380
9.380
8.930
9.250
20,975
-0.14(-1.49%)
Feb 02, 2024
9.370
9.700
8.930
9.390
24,407
-0.16(-1.68%)
Feb 01, 2024
9.250
9.800
9.250
9.550
16,218
+0.23(+2.47%)
Jan 31, 2024
9.730
9.800
9.180
9.320
10,357
-0.39(-4.02%)
Jan 30, 2024
9.310
9.850
9.310
9.710
14,399
+0.28(+2.97%)
Jan 29, 2024
8.980
9.925
8.630
9.430
51,515
+0.58(+6.55%)
Jan 26, 2024
8.600
9.120
8.550
8.850
41,870
+0.22(+2.55%)
Jan 25, 2024
8.340
9.050
8.340
8.630
19,373
-0.08(-0.92%)
Jan 24, 2024
8.530
8.995
8.370
8.710
43,591
+0.18(+2.11%)
Jan 23, 2024
9.100
9.100
8.390
8.530
18,522
-0.32(-3.62%)
Jan 22, 2024
8.890
9.370
8.760
8.850
12,115
-0.09(-1.01%)
Jan 19, 2024
8.580
9.180
8.290
8.940
43,760
+0.31(+3.59%)
Jan 18, 2024
8.730
8.810
8.500
8.630
5,055
+0.01(+0.12%)
Jan 17, 2024
8.420
8.830
8.011
8.620
24,501
+0.19(+2.25%)
Jan 16, 2024
8.910
8.945
8.400
8.430
10,663
-0.62(-6.85%)
Jan 12, 2024
8.940
9.432
8.940
9.050
16,394
+0.12(+1.34%)
Jan 11, 2024
9.440
9.530
8.510
8.930
22,099
-0.69(-7.17%)
Jan 10, 2024
9.860
9.860
9.340
9.620
12,452
-0.33(-3.32%)
Jan 09, 2024
9.260
10.03
9.150
9.950
22,215
+0.48(+5.07%)
Jan 08, 2024
8.680
9.500
8.650
9.470
25,193
+0.74(+8.48%)
Jan 05, 2024
8.970
9.230
8.590
8.730
29,662
-0.23(-2.57%)
Jan 04, 2024
8.910
8.990
8.720
8.960
32,741
+0.06(+0.67%)
Jan 03, 2024
9.650
9.785
8.730
8.900
41,357
-0.95(-9.64%)
Jan 02, 2024
10.10
10.22
9.689
9.850
21,164
-0.40(-3.90%)
Dec 29, 2023
10.36
10.41
9.990
10.25
20,990
-0.28(-2.66%)
Dec 28, 2023
10.47
10.61
10.16
10.53
23,811
+0.13(+1.25%)
Dec 27, 2023
10.06
10.43
9.740
10.40
37,969
+0.24(+2.36%)
Dec 26, 2023
9.740
10.21
9.665
10.16
20,603
+0.28(+2.83%)
Dec 22, 2023
10.32
10.39
9.670
9.880
24,040
-0.05(-0.50%)
Dec 21, 2023
10.11
10.41
9.900
9.930
39,878
-0.20(-1.97%)
Dec 20, 2023
9.850
10.74
9.738
10.13
46,104
+0.28(+2.84%)
Dec 19, 2023
9.570
10.89
9.570
9.850
37,529
+0.08(+0.82%)
Dec 18, 2023
10.50
10.62
9.650
9.770
64,696
-0.83(-7.83%)
Dec 15, 2023
10.00
10.60
9.520
10.60
48,699
+0.73(+7.40%)
Dec 14, 2023
10.37
11.22
9.800
9.870
43,931
+0.01(+0.10%)
Dec 13, 2023
7.950
9.860
7.879
9.860
51,026
+1.66(+20.24%)
Dec 12, 2023
8.540
8.940
8.040
8.200
15,858
-0.50(-5.75%)
Dec 11, 2023
9.640
9.640
8.700
8.700
20,041
-1.12(-11.41%)
Dec 08, 2023
9.750
10.04
9.639
9.820
11,691
+0.02(+0.20%)
Dec 07, 2023
9.950
10.12
9.675
9.800
13,090
+0.02(+0.20%)
Dec 06, 2023
9.660
10.03
9.590
9.780
19,611
-0.22(-2.20%)
Dec 05, 2023
10.16
10.16
9.817
10.00
9,951
-0.10(-0.99%)
Dec 04, 2023
10.00
10.28
9.770
10.10
11,849
-0.09(-0.88%)
Dec 01, 2023
10.10
10.46
10.06
10.19
10,154
-0.17(-1.64%)
Nov 30, 2023
10.50
10.55
10.09
10.36
9,525
+0.08(+0.78%)
Nov 29, 2023
10.13
10.65
10.13
10.28
9,385
+0.21(+2.09%)
Nov 28, 2023
9.690
10.73
9.590
10.07
16,581
+0.22(+2.23%)
Nov 27, 2023
9.720
9.980
9.683
9.850
12,920
-0.14(-1.40%)
Nov 24, 2023
9.260
10.03
9.100
9.990
15,424
+0.51(+5.38%)
Nov 22, 2023
9.075
9.480
9.075
9.480
15,918
+0.09(+0.96%)
Nov 21, 2023
9.030
9.610
8.910
9.390
8,559
+0.13(+1.40%)
Nov 20, 2023
9.000
9.320
8.770
9.260
16,728
+0.27(+3.00%)
Nov 17, 2023
8.330
8.990
8.330
8.990
44,819
+0.59(+7.02%)
Nov 16, 2023
8.780
8.780
8.170
8.400
15,356
-0.25(-2.89%)
Nov 15, 2023
8.390
9.097
8.300
8.650
26,354
+0.12(+1.41%)
Nov 14, 2023
7.710
8.650
7.710
8.530
28,064
+1.21(+16.53%)
Nov 13, 2023
7.110
7.390
7.010
7.320
19,590
+0.01(+0.14%)
Nov 10, 2023
7.130
7.550
7.010
7.310
14,803
+0.07(+0.97%)
Nov 09, 2023
7.940
7.940
7.120
7.240
17,453
-0.68(-8.59%)
Nov 08, 2023
8.750
8.950
7.662
7.920
62,570
-1.04(-11.61%)
Nov 07, 2023
8.260
9.110
8.150
8.960
11,679
+0.73(+8.87%)
Nov 06, 2023
8.520
8.790
8.180
8.230
18,236
-0.25(-2.95%)
Nov 03, 2023
8.320
8.800
8.300
8.480
24,285
+0.39(+4.82%)
Nov 02, 2023
8.320
9.270
7.950
8.090
71,295
-0.22(-2.65%)
Nov 01, 2023
7.840
8.310
7.770
8.310
19,604
+0.36(+4.53%)
Oct 31, 2023
8.110
8.190
7.780
7.950
14,880
-0.17(-2.09%)
Oct 30, 2023
7.870
8.140
7.752
8.120
21,294
+0.24(+3.05%)
Oct 27, 2023
8.230
8.230
7.675
7.880
9,107
-0.26(-3.19%)
Oct 26, 2023
8.010
8.200
7.890
8.140
10,483
+0.13(+1.62%)
Oct 25, 2023
8.180
8.180
7.890
8.010
15,101
-0.07(-0.87%)
Oct 24, 2023
8.600
8.600
8.040
8.080
30,430
-0.43(-5.05%)
Oct 23, 2023
8.480
8.665
8.066
8.510
9,838
-0.04(-0.47%)
Oct 20, 2023
8.270
8.800
8.098
8.550
21,652
+0.25(+3.01%)
Oct 19, 2023
8.820
8.870
8.099
8.300
20,293
-0.58(-6.53%)
Oct 18, 2023
8.880
9.600
8.700
8.880
19,371
-0.23(-2.52%)
Oct 17, 2023
8.820
9.430
8.750
9.110
24,249
+0.17(+1.90%)
Oct 16, 2023
8.860
9.300
8.690
8.940
155,079
+0.21(+2.41%)
Oct 13, 2023
8.890
8.950
8.630
8.730
19,588
-0.17(-1.91%)
Oct 12, 2023
9.620
9.765
8.560
8.900
34,282
-0.48(-5.12%)
Oct 11, 2023
9.720
9.720
9.300
9.380
18,298
-0.24(-2.49%)
Oct 10, 2023
8.760
9.700
8.600
9.620
58,218
+0.90(+10.32%)
Oct 09, 2023
8.830
8.940
8.320
8.720
40,368
-0.31(-3.43%)
Oct 06, 2023
9.200
9.340
8.695
9.030
39,283
-0.43(-4.55%)
Oct 05, 2023
8.620
9.470
8.610
9.460
46,252
+1.02(+12.09%)
Oct 04, 2023
7.730
8.750
7.710
8.440
31,379
+0.64(+8.21%)
Oct 03, 2023
8.180
8.180
7.425
7.800
114,688
-0.48(-5.80%)
Oct 02, 2023
9.640
9.640
8.190
8.280
39,813
-1.48(-15.16%)
Sep 29, 2023
10.22
10.31
9.760
9.760
37,520
-0.26(-2.59%)
Sep 28, 2023
9.840
10.02
9.619
10.02
13,260
+0.16(+1.62%)
Sep 27, 2023
9.670
9.990
9.510
9.860
25,524
+0.32(+3.35%)
Sep 26, 2023
10.05
10.37
9.390
9.540
70,927
-0.69(-6.74%)
Sep 25, 2023
10.37
10.35
10.18
10.23
65,232
-0.02(-0.20%)
Sep 22, 2023
10.21
10.34
10.10
10.25
70,387
-0.07(-0.68%)
Sep 21, 2023
10.35
10.39
10.05
10.32
40,388
-0.30(-2.82%)
Sep 20, 2023
10.38
10.87
10.35
10.62
67,899
+0.38(+3.71%)
Sep 19, 2023
10.45
10.55
9.900
10.24
67,145
-0.30(-2.85%)
Sep 18, 2023
10.40
10.68
9.770
10.54
59,943
+0.14(+1.35%)
Sep 15, 2023
10.26
10.75
9.850
10.40
349,732
+0.08(+0.78%)
Sep 14, 2023
10.29
10.41
9.965
10.32
100,832
+0.17(+1.67%)
Sep 13, 2023
10.00
10.62
10.00
10.15
44,857
+0.05(+0.50%)
Sep 12, 2023
9.930
10.36
9.670
10.10
133,775
-0.06(-0.59%)
Sep 11, 2023
10.26
10.26
9.840
10.16
29,835
+0.14(+1.40%)
Sep 08, 2023
10.15
10.23
9.680
10.02
48,540
-0.11(-1.09%)
Sep 07, 2023
10.00
10.35
10.00
10.13
39,338
+0.03(+0.30%)
Sep 06, 2023
11.45
11.45
10.10
10.10
46,770
-1.32(-11.56%)
Sep 05, 2023
12.20
12.20
11.40
11.42
49,694
-1.08(-8.64%)
Sep 01, 2023
13.00
13.36
11.70
12.50
56,020
-0.54(-4.14%)
Aug 31, 2023
12.44
13.20
12.34
13.04
276,503
+0.52(+4.15%)
Aug 30, 2023
12.70
12.89
12.39
12.52
26,285
-0.18(-1.42%)
Aug 29, 2023
11.81
12.96
11.60
12.70
51,570
+0.62(+5.13%)
Aug 28, 2023
11.73
12.20
11.23
12.08
35,255
+0.46(+3.96%)
Aug 25, 2023
10.92
12.00
10.85
11.62
40,423
+0.74(+6.80%)
Aug 24, 2023
10.87
10.98
10.50
10.88
25,094
+0.03(+0.28%)
Aug 23, 2023
10.40
11.07
10.40
10.85
21,822
+0.57(+5.54%)
Aug 22, 2023
10.07
10.34
9.740
10.28
24,417
+0.21(+2.09%)
Aug 21, 2023
10.19
10.19
9.735
10.07
30,941
-0.16(-1.56%)
Aug 18, 2023
10.07
10.66
10.05
10.23
27,363
-0.11(-1.06%)
Aug 17, 2023
10.49
10.82
10.21
10.34
40,266
-0.22(-2.08%)
Aug 16, 2023
11.95
12.03
10.56
10.56
87,035
-1.34(-11.26%)
Aug 15, 2023
11.69
12.40
11.26
11.90
93,352
+0.03(+0.25%)
Aug 14, 2023
11.57
11.92
11.15
11.87
67,137
+0.54(+4.77%)
Aug 11, 2023
10.73
11.88
10.67
11.33
159,495
+1.46(+14.79%)
Aug 10, 2023
10.23
10.46
9.770
9.870
63,274
-0.28(-2.76%)
Aug 09, 2023
10.05
10.34
9.750
10.15
37,304
+0.11(+1.10%)
Aug 08, 2023
9.790
10.39
9.581
10.04
28,540
-0.12(-1.18%)
Aug 07, 2023
10.75
10.86
9.700
10.16
50,118
-0.59(-5.49%)
Aug 04, 2023
11.18
11.28
10.20
10.75
53,408
-0.49(-4.36%)
Aug 03, 2023
11.37
11.97
11.01
11.24
43,910
-0.19(-1.66%)
Aug 02, 2023
11.80
12.35
11.20
11.43
89,536
-0.39(-3.30%)
Aug 01, 2023
11.84
11.97
11.25
11.82
40,837
-0.02(-0.17%)
Jul 31, 2023
10.80
11.89
10.80
11.84
48,312
+1.08(+10.04%)
Jul 28, 2023
10.06
10.80
10.06
10.76
61,098
+0.87(+8.80%)
Jul 27, 2023
10.54
11.17
9.510
9.890
90,472
-0.47(-4.54%)
Jul 26, 2023
10.89
10.93
10.00
10.36
71,298
-0.37(-3.45%)
Jul 25, 2023
11.18
11.60
10.61
10.73
78,009
-0.41(-3.68%)
Jul 24, 2023
11.46
11.71
10.88
11.14
50,679
-0.28(-2.45%)
Jul 21, 2023
11.25
11.49
10.67
11.42
67,835
+0.32(+2.88%)
Jul 20, 2023
11.98
11.98
10.88
11.10
101,796
-0.95(-7.88%)
Jul 19, 2023
13.20
13.46
11.77
12.05
103,271
-1.08(-8.23%)
Jul 18, 2023
13.45
13.92
13.03
13.13
65,108
-0.37(-2.74%)
Jul 17, 2023
13.53
14.51
13.26
13.50
84,807
-0.09(-0.66%)
Jul 14, 2023
14.78
14.99
13.27
13.59
75,396
-1.19(-8.05%)
Jul 13, 2023
14.01
15.20
14.00
14.78
113,958
+0.87(+6.25%)
Jul 12, 2023
12.99
14.18
12.64
13.91
198,796
+1.53(+12.36%)
Jul 11, 2023
11.85
12.73
11.67
12.38
124,131
+0.53(+4.47%)
Jul 10, 2023
11.87
12.28
11.68
11.85
110,441
-0.18(-1.50%)
Jul 07, 2023
11.45
12.32
11.45
12.03
90,710
+0.32(+2.73%)
Jul 06, 2023
12.39
12.39
10.90
11.71
119,577
-0.90(-7.14%)
Jul 05, 2023
13.69
13.69
12.58
12.61
82,892
-0.93(-6.87%)
Jul 03, 2023
13.10
13.95
13.10
13.54
48,126
+0.58(+4.48%)
Jun 30, 2023
12.05
13.72
11.89
12.96
182,031
+1.43(+12.40%)
Jun 29, 2023
12.11
12.60
11.37
11.53
131,254
-0.40(-3.35%)
Jun 28, 2023
10.20
12.96
10.20
11.93
304,450
+1.70(+16.62%)
Jun 27, 2023
9.580
10.78
9.580
10.23
76,558
+0.63(+6.56%)
Jun 26, 2023
9.780
10.11
9.530
9.600
30,764
-0.39(-3.90%)
Jun 23, 2023
9.910
10.94
9.890
9.990
664,613
-0.13(-1.28%)
Jun 22, 2023
8.420
10.47
8.335
10.12
362,478
+1.54(+17.95%)
Jun 21, 2023
9.110
9.120
8.110
8.580
133,582
-0.59(-6.43%)
Jun 20, 2023
9.000
9.450
8.640
9.170
176,778
+0.41(+4.68%)
Jun 16, 2023
8.540
9.590
8.450
8.760
737,990
+0.25(+2.94%)
Jun 15, 2023
7.780
8.850
7.600
8.510
194,155
+0.29(+3.53%)
Jun 14, 2023
8.210
8.790
7.550
8.220
300,512
-0.15(-1.79%)
Jun 13, 2023
7.820
8.780
7.760
8.370
203,658
+0.56(+7.16%)
Jun 12, 2023
9.150
9.150
7.500
7.811
110,009
-1.79(-18.64%)
Jun 09, 2023
9.594
10.28
9.045
9.600
86,406
-0.81(-7.74%)
Jun 08, 2023
9.210
10.49
9.132
10.41
85,916
+1.02(+10.92%)
Jun 07, 2023
9.948
10.20
8.850
9.381
66,694
-0.67(-6.66%)
Jun 06, 2023
8.550
10.80
8.552
10.05
107,625
+1.20(+13.58%)
Jun 05, 2023
9.000
9.129
8.400
8.848
47,413
+0.39(+4.63%)
Jun 02, 2023
8.718
9.150
8.100
8.457
60,406
-0.30(-3.39%)
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.