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
Decisionpoint Systems Inc
(NY:
DPSI
)
10.04
-0.02 (-0.20%)
Official Closing Price
Updated: 8:00 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
10.04
10.14
10.04
10.04
12,069
-0.02(-0.20%)
May 16, 2024
10.02
10.12
10.01
10.06
47,034
+0.04(+0.40%)
May 15, 2024
10.02
10.02
10.01
10.02
194,456
+0.01(+0.10%)
May 14, 2024
10.02
10.02
10.01
10.01
233,118
+0.00(+0.00%)
May 13, 2024
10.00
10.02
9.980
10.01
135,576
+0.00(+0.00%)
May 10, 2024
10.02
10.02
10.01
10.01
77,035
-0.01(-0.10%)
May 09, 2024
10.02
10.02
10.00
10.02
67,657
+0.00(+0.00%)
May 08, 2024
10.01
10.02
10.01
10.02
46,538
+0.01(+0.10%)
May 07, 2024
10.02
10.02
10.01
10.01
103,122
+0.00(+0.00%)
May 06, 2024
10.02
10.02
10.01
10.01
71,485
+0.00(+0.00%)
May 03, 2024
10.01
10.02
10.01
10.01
43,892
-0.00(-0.00%)
May 02, 2024
10.02
10.02
10.00
10.01
131,742
-0.01(-0.09%)
May 01, 2024
9.940
10.06
9.940
10.02
355,974
+1.97(+24.46%)
Apr 30, 2024
8.100
8.100
7.965
8.051
2,316
-0.04(-0.48%)
Apr 29, 2024
8.325
8.330
8.090
8.090
2,467
-0.04(-0.49%)
Apr 26, 2024
8.135
8.135
8.130
8.130
3,194
-0.14(-1.69%)
Apr 25, 2024
8.180
8.439
8.180
8.270
1,796
-0.13(-1.55%)
Apr 24, 2024
8.470
8.470
8.100
8.400
2,723
-0.07(-0.83%)
Apr 23, 2024
8.360
8.590
8.190
8.470
5,535
+0.12(+1.44%)
Apr 22, 2024
7.900
8.410
7.900
8.350
4,159
-0.05(-0.60%)
Apr 19, 2024
8.030
8.480
8.030
8.400
1,035
-0.10(-1.18%)
Apr 18, 2024
8.250
8.500
8.250
8.500
1,579
+0.00(+0.00%)
Apr 17, 2024
8.480
8.678
7.940
8.500
9,872
-0.14(-1.62%)
Apr 16, 2024
8.650
8.650
8.640
8.640
2,140
-0.02(-0.23%)
Apr 15, 2024
8.370
8.700
8.370
8.660
2,579
+0.31(+3.71%)
Apr 12, 2024
8.350
8.350
8.350
8.350
793
-0.00(-0.04%)
Apr 11, 2024
8.250
8.354
8.250
8.354
652
-0.15(-1.72%)
Apr 10, 2024
8.390
8.810
8.310
8.500
3,285
-0.12(-1.39%)
Apr 09, 2024
8.590
8.750
8.225
8.620
7,783
-0.10(-1.11%)
Apr 08, 2024
9.000
9.000
8.650
8.717
2,571
-0.37(-4.07%)
Apr 05, 2024
8.972
9.100
8.885
9.086
3,381
-0.01(-0.15%)
Apr 04, 2024
8.270
9.100
8.270
9.100
7,178
+0.37(+4.18%)
Apr 03, 2024
8.586
8.790
8.470
8.735
4,375
+0.06(+0.75%)
Apr 02, 2024
7.710
8.670
7.710
8.670
17,055
-0.03(-0.34%)
Apr 01, 2024
7.400
8.850
7.400
8.700
29,613
-0.37(-4.08%)
Mar 28, 2024
8.570
9.025
9.025
9.070
20,416
+0.50(+5.83%)
Mar 27, 2024
8.560
8.592
8.400
8.570
3,503
+0.26(+3.13%)
Mar 26, 2024
8.060
8.900
8.060
8.310
17,146
-0.64(-7.15%)
Mar 25, 2024
8.500
8.950
8.500
8.950
8,768
+0.35(+4.07%)
Mar 22, 2024
8.400
8.637
8.320
8.600
14,040
+0.19(+2.26%)
Mar 21, 2024
9.000
9.000
8.400
8.410
20,170
-0.64(-7.07%)
Mar 20, 2024
8.990
9.100
8.430
9.050
5,691
+0.35(+4.02%)
Mar 19, 2024
8.630
9.200
8.590
8.700
16,332
+0.11(+1.28%)
Mar 18, 2024
8.360
8.850
8.290
8.590
18,584
+0.47(+5.79%)
Mar 15, 2024
8.080
8.120
7.837
8.120
2,829
+0.12(+1.50%)
Mar 14, 2024
7.890
8.100
7.750
8.000
5,873
-0.12(-1.48%)
Mar 13, 2024
7.700
8.150
7.700
8.120
16,546
+0.52(+6.84%)
Mar 12, 2024
8.280
8.280
7.510
7.600
16,899
-0.70(-8.43%)
Mar 11, 2024
8.520
8.590
8.290
8.300
2,936
-0.13(-1.54%)
Mar 08, 2024
8.063
8.500
8.063
8.430
7,817
+0.13(+1.57%)
Mar 07, 2024
8.420
8.690
8.080
8.300
4,573
-0.38(-4.38%)
Mar 06, 2024
8.590
8.680
8.280
8.680
6,992
+0.15(+1.76%)
Mar 05, 2024
8.560
8.560
8.144
8.530
17,260
-0.03(-0.35%)
Mar 04, 2024
8.800
8.800
8.250
8.560
13,649
-0.04(-0.47%)
Mar 01, 2024
8.456
8.990
8.400
8.600
12,523
+0.25(+2.99%)
Feb 29, 2024
8.370
8.700
8.050
8.350
12,813
-0.20(-2.34%)
Feb 28, 2024
8.640
8.640
8.360
8.550
7,094
-0.09(-1.04%)
Feb 27, 2024
8.990
8.990
8.450
8.640
10,109
-0.14(-1.59%)
Feb 26, 2024
8.469
8.850
8.380
8.780
16,239
+0.64(+7.86%)
Feb 23, 2024
8.200
8.275
8.000
8.140
2,562
-0.14(-1.69%)
Feb 22, 2024
8.340
9.010
8.080
8.280
29,861
+0.07(+0.85%)
Feb 21, 2024
8.000
8.325
8.000
8.210
12,204
+0.26(+3.27%)
Feb 20, 2024
7.730
8.302
7.350
7.950
44,824
+0.40(+5.30%)
Feb 16, 2024
7.570
7.570
7.280
7.550
3,809
-0.01(-0.13%)
Feb 15, 2024
7.190
7.720
6.890
7.560
16,488
+0.07(+0.93%)
Feb 14, 2024
7.260
7.490
7.260
7.490
5,907
-0.10(-1.32%)
Feb 13, 2024
7.480
7.600
7.392
7.590
5,202
+0.10(+1.34%)
Feb 12, 2024
7.310
7.690
7.310
7.490
13,376
+0.09(+1.22%)
Feb 09, 2024
7.490
7.500
7.314
7.400
8,445
+0.00(+0.00%)
Feb 08, 2024
7.380
7.400
7.260
7.400
3,521
+0.01(+0.16%)
Feb 07, 2024
7.540
8.000
7.130
7.388
14,466
-0.33(-4.30%)
Feb 06, 2024
7.780
7.880
7.200
7.720
27,144
+0.11(+1.45%)
Feb 05, 2024
6.910
8.070
6.910
7.610
42,310
+0.62(+8.87%)
Feb 02, 2024
6.520
7.000
6.520
6.990
33,198
+0.47(+7.21%)
Feb 01, 2024
6.410
6.550
6.410
6.520
7,761
-0.06(-0.91%)
Jan 31, 2024
6.080
6.840
6.080
6.580
16,510
+0.06(+0.92%)
Jan 30, 2024
6.440
6.520
6.440
6.520
1,179
-0.08(-1.21%)
Jan 29, 2024
6.500
6.600
6.500
6.600
1,168
+0.06(+0.87%)
Jan 26, 2024
6.550
6.550
6.500
6.543
4,926
+0.04(+0.66%)
Jan 24, 2024
6.500
408
-0.06(-0.91%)
Jan 23, 2024
6.550
6.560
6.550
6.560
898
+0.06(+0.92%)
Jan 22, 2024
6.575
6.575
6.250
6.500
7,115
-0.09(-1.44%)
Jan 19, 2024
6.750
6.750
6.500
6.595
4,361
-0.08(-1.27%)
Jan 18, 2024
6.580
6.750
6.580
6.680
1,514
+0.16(+2.45%)
Jan 17, 2024
6.350
6.640
6.350
6.520
11,271
-0.02(-0.31%)
Jan 16, 2024
6.440
6.590
6.430
6.540
3,413
+0.06(+0.93%)
Jan 12, 2024
6.370
6.550
6.270
6.480
9,850
+0.20(+3.18%)
Jan 11, 2024
6.340
6.510
6.190
6.280
12,852
-0.24(-3.67%)
Jan 10, 2024
6.520
6.600
6.480
6.519
13,266
-0.05(-0.78%)
Jan 09, 2024
6.470
6.720
6.410
6.570
14,680
+0.05(+0.77%)
Jan 08, 2024
6.470
6.630
6.292
6.520
6,937
+0.03(+0.46%)
Jan 05, 2024
6.220
6.550
6.220
6.490
24,192
+0.26(+4.17%)
Jan 04, 2024
6.190
6.330
5.680
6.230
25,903
+0.05(+0.81%)
Jan 03, 2024
6.130
6.280
6.090
6.180
22,574
+0.00(+0.00%)
Jan 02, 2024
6.225
6.350
6.170
6.180
2,151
-0.08(-1.28%)
Dec 29, 2023
6.260
6.540
6.130
6.260
14,401
+0.14(+2.29%)
Dec 28, 2023
6.020
6.360
6.020
6.120
28,006
+0.04(+0.66%)
Dec 27, 2023
5.860
6.160
5.860
6.080
23,929
+0.14(+2.36%)
Dec 26, 2023
5.910
6.130
5.890
5.940
10,982
-0.04(-0.67%)
Dec 22, 2023
5.810
6.060
5.810
5.980
16,346
+0.03(+0.50%)
Dec 21, 2023
5.950
5.950
5.950
5.950
1,297
-0.19(-3.09%)
Dec 20, 2023
6.060
6.140
6.060
6.140
1,697
+0.07(+1.15%)
Dec 19, 2023
5.921
6.070
5.921
6.070
3,008
+0.10(+1.68%)
Dec 18, 2023
5.670
6.300
5.550
5.970
5,189
+0.15(+2.58%)
Dec 15, 2023
6.010
6.120
5.820
5.820
5,106
-0.29(-4.75%)
Dec 14, 2023
5.979
6.250
5.979
6.110
4,808
+0.23(+3.91%)
Dec 13, 2023
6.030
6.220
5.880
5.880
6,751
-0.10(-1.67%)
Dec 12, 2023
6.350
6.730
5.980
5.980
7,964
-0.32(-5.08%)
Dec 11, 2023
6.390
6.550
6.300
6.300
14,345
-0.22(-3.37%)
Dec 08, 2023
6.310
6.520
6.310
6.520
3,704
+0.07(+1.09%)
Dec 07, 2023
6.650
6.650
6.250
6.450
31,305
-0.04(-0.62%)
Dec 06, 2023
6.090
6.670
6.090
6.490
20,261
+0.08(+1.25%)
Dec 05, 2023
5.950
6.580
5.950
6.410
58,153
+0.32(+5.25%)
Dec 04, 2023
6.010
6.500
5.907
6.090
26,995
-0.15(-2.40%)
Dec 01, 2023
5.960
6.440
5.940
6.240
8,104
+0.32(+5.32%)
Nov 30, 2023
5.760
5.925
5.760
5.925
2,993
+0.19(+3.40%)
Nov 29, 2023
5.980
5.980
5.730
5.730
1,587
+0.10(+1.78%)
Nov 28, 2023
5.828
5.970
5.620
5.630
1,437
-0.07(-1.23%)
Nov 27, 2023
5.620
5.910
5.620
5.700
8,808
+0.06(+1.06%)
Nov 24, 2023
5.640
5.640
5.640
5.640
1,077
-0.01(-0.18%)
Nov 22, 2023
5.640
5.710
5.520
5.650
12,512
+0.18(+3.29%)
Nov 21, 2023
5.410
5.840
5.410
5.470
9,348
-0.08(-1.44%)
Nov 20, 2023
5.510
5.835
5.510
5.550
13,575
-0.30(-5.13%)
Nov 17, 2023
5.800
5.910
5.790
5.850
9,071
+0.20(+3.54%)
Nov 16, 2023
5.660
5.800
5.650
5.650
1,816
-0.20(-3.42%)
Nov 15, 2023
5.780
5.930
5.750
5.850
15,607
+0.07(+1.21%)
Nov 14, 2023
5.450
5.969
5.320
5.780
23,346
+0.79(+15.83%)
Nov 13, 2023
5.250
5.288
4.800
4.990
43,501
-0.26(-4.95%)
Nov 10, 2023
5.200
5.250
5.200
5.250
7,604
+0.10(+1.94%)
Nov 09, 2023
5.245
5.250
5.150
5.150
5,247
-0.03(-0.58%)
Nov 08, 2023
5.275
5.275
5.150
5.180
3,757
-0.07(-1.33%)
Nov 07, 2023
5.240
5.250
5.239
5.250
3,348
+0.10(+1.94%)
Nov 06, 2023
5.160
5.190
5.150
5.150
2,796
-0.05(-0.96%)
Nov 03, 2023
5.400
5.400
5.168
5.200
3,425
-0.28(-5.11%)
Nov 02, 2023
5.480
5.480
5.480
5.480
1,005
+0.26(+4.98%)
Nov 01, 2023
5.490
5.490
5.200
5.220
3,171
+0.06(+1.16%)
Oct 31, 2023
5.170
5.310
5.160
5.160
3,549
-0.03(-0.54%)
Oct 30, 2023
5.150
5.540
5.150
5.188
3,218
-0.02(-0.42%)
Oct 27, 2023
5.250
5.280
5.200
5.210
3,435
-0.04(-0.76%)
Oct 26, 2023
5.306
5.385
5.250
5.250
1,782
-0.05(-0.94%)
Oct 25, 2023
5.350
5.400
5.300
5.300
3,581
-0.05(-0.93%)
Oct 24, 2023
5.200
5.350
5.200
5.350
2,404
+0.26(+5.21%)
Oct 23, 2023
5.140
5.259
4.992
5.085
28,087
-0.17(-3.33%)
Oct 20, 2023
5.285
5.285
5.240
5.260
1,089
-0.04(-0.75%)
Oct 19, 2023
5.230
5.430
5.230
5.300
1,396
+0.06(+1.15%)
Oct 18, 2023
5.222
5.256
5.220
5.240
5,866
+0.13(+2.54%)
Oct 17, 2023
5.110
5.409
5.110
5.110
6,441
+0.09(+1.79%)
Oct 16, 2023
4.930
5.220
4.930
5.020
5,099
+0.00(+0.00%)
Oct 13, 2023
4.830
5.310
4.830
5.020
4,332
+0.04(+0.80%)
Oct 12, 2023
4.860
4.995
4.860
4.980
4,736
+0.17(+3.53%)
Oct 11, 2023
4.950
4.990
4.810
4.810
1,464
-0.08(-1.61%)
Oct 10, 2023
4.750
5.017
4.747
4.889
7,289
+0.03(+0.59%)
Oct 09, 2023
4.780
4.960
4.420
4.860
16,304
+0.22(+4.74%)
Oct 06, 2023
4.720
4.889
4.620
4.640
14,620
-0.18(-3.73%)
Oct 05, 2023
5.020
5.020
4.820
4.820
2,994
-0.00(-0.00%)
Oct 04, 2023
4.950
4.987
4.820
4.820
6,373
-0.25(-4.93%)
Oct 03, 2023
5.240
5.310
4.930
5.070
16,863
-0.05(-0.98%)
Oct 02, 2023
5.150
5.150
4.910
5.120
3,343
+0.12(+2.40%)
Sep 29, 2023
5.120
5.390
5.000
5.000
6,827
-0.15(-2.91%)
Sep 28, 2023
5.120
5.250
5.120
5.150
2,146
+0.03(+0.59%)
Sep 27, 2023
5.080
5.330
5.080
5.120
2,780
+0.05(+0.99%)
Sep 26, 2023
5.180
5.340
5.030
5.070
3,215
+0.04(+0.80%)
Sep 25, 2023
4.950
5.210
5.030
5.030
24,241
-0.42(-7.71%)
Sep 22, 2023
5.450
5.746
5.350
5.450
5,747
-0.09(-1.62%)
Sep 21, 2023
5.550
6.090
5.050
5.540
19,714
-0.18(-3.15%)
Sep 20, 2023
5.750
5.770
5.700
5.720
3,714
-0.17(-2.89%)
Sep 19, 2023
5.680
5.900
5.370
5.890
3,462
+0.21(+3.70%)
Sep 18, 2023
5.810
5.976
5.500
5.680
11,343
-0.28(-4.70%)
Sep 15, 2023
5.930
6.000
5.700
5.960
7,388
+0.19(+3.29%)
Sep 14, 2023
6.210
6.330
5.770
5.770
13,821
-0.21(-3.51%)
Sep 13, 2023
6.220
6.370
5.930
5.980
7,499
-0.04(-0.66%)
Sep 12, 2023
6.250
6.320
5.960
6.020
17,915
-0.14(-2.27%)
Sep 11, 2023
6.300
6.640
5.980
6.160
15,032
+0.00(+0.00%)
Sep 08, 2023
6.280
6.470
5.835
6.160
15,726
-0.04(-0.65%)
Sep 07, 2023
6.110
6.640
5.860
6.200
13,623
+0.01(+0.16%)
Sep 06, 2023
6.260
6.650
5.720
6.190
33,520
-0.07(-1.12%)
Sep 05, 2023
6.550
6.638
6.000
6.260
21,676
-0.15(-2.34%)
Sep 01, 2023
6.980
6.980
6.250
6.410
38,148
-0.55(-7.90%)
Aug 31, 2023
6.710
7.120
6.650
6.960
52,722
+0.33(+4.98%)
Aug 30, 2023
6.020
6.740
5.750
6.630
39,845
+0.46(+7.37%)
Aug 29, 2023
5.980
6.240
5.786
6.175
40,031
+0.22(+3.78%)
Aug 28, 2023
5.750
6.240
5.450
5.950
57,793
+0.58(+10.90%)
Aug 25, 2023
5.320
5.570
5.320
5.365
6,429
-0.01(-0.28%)
Aug 24, 2023
5.510
5.670
5.260
5.380
13,506
+0.05(+0.94%)
Aug 23, 2023
5.720
5.724
5.210
5.330
19,212
-0.20(-3.62%)
Aug 22, 2023
5.580
5.870
5.410
5.530
24,946
+0.14(+2.60%)
Aug 21, 2023
5.740
5.880
5.360
5.390
26,012
-0.11(-2.00%)
Aug 18, 2023
5.810
5.810
5.270
5.500
53,514
-0.24(-4.18%)
Aug 17, 2023
5.580
5.890
5.340
5.740
36,718
+0.08(+1.41%)
Aug 16, 2023
5.750
5.980
5.657
5.660
6,897
-0.25(-4.18%)
Aug 15, 2023
5.400
6.140
5.350
5.907
42,476
+0.40(+7.21%)
Aug 14, 2023
5.240
5.520
5.220
5.510
27,880
+0.37(+7.20%)
Aug 11, 2023
5.125
5.200
5.125
5.140
2,212
-0.07(-1.38%)
Aug 10, 2023
5.080
5.230
5.070
5.212
2,663
+0.13(+2.60%)
Aug 09, 2023
4.960
5.200
4.950
5.080
12,448
-0.04(-0.78%)
Aug 08, 2023
4.950
5.230
4.910
5.120
15,115
+0.13(+2.61%)
Aug 07, 2023
5.170
5.180
4.950
4.990
6,888
-0.11(-2.16%)
Aug 04, 2023
5.090
5.250
5.050
5.100
9,586
-0.10(-1.92%)
Aug 03, 2023
5.250
5.250
5.200
5.200
7,132
+0.10(+1.96%)
Aug 02, 2023
5.320
5.320
5.010
5.100
7,318
+0.09(+1.80%)
Aug 01, 2023
5.300
5.330
5.010
5.010
32,582
-0.20(-3.84%)
Jul 31, 2023
5.070
5.360
4.980
5.210
24,588
+0.08(+1.66%)
Jul 28, 2023
5.042
5.160
5.002
5.125
3,859
-0.09(-1.69%)
Jul 27, 2023
5.380
5.399
4.997
5.213
2,981
-0.18(-3.28%)
Jul 26, 2023
5.330
5.390
5.160
5.390
9,202
+0.03(+0.56%)
Jul 25, 2023
5.410
5.460
5.290
5.360
3,555
-0.19(-3.42%)
Jul 24, 2023
5.530
5.598
5.360
5.550
10,548
-0.01(-0.18%)
Jul 21, 2023
5.460
5.672
5.450
5.560
9,906
+0.11(+2.02%)
Jul 20, 2023
5.490
5.640
5.440
5.450
13,194
-0.21(-3.71%)
Jul 19, 2023
5.700
5.720
5.440
5.660
10,120
-0.06(-1.05%)
Jul 18, 2023
5.520
5.749
5.490
5.720
16,347
+0.02(+0.35%)
Jul 17, 2023
5.670
5.730
5.440
5.700
15,354
+0.14(+2.52%)
Jul 14, 2023
5.700
5.840
5.440
5.560
22,410
-0.21(-3.64%)
Jul 13, 2023
5.550
5.770
5.360
5.770
10,919
+0.39(+7.25%)
Jul 12, 2023
5.530
5.590
5.380
5.380
4,079
-0.15(-2.71%)
Jul 11, 2023
5.500
5.540
5.380
5.530
3,209
-0.01(-0.18%)
Jul 10, 2023
5.600
5.660
5.540
5.540
4,280
-0.22(-3.82%)
Jul 07, 2023
5.590
5.760
5.590
5.760
3,571
+0.12(+2.13%)
Jul 06, 2023
5.470
5.860
5.397
5.640
10,029
+0.17(+3.11%)
Jul 05, 2023
5.600
5.600
5.340
5.470
8,768
-0.06(-1.08%)
Jul 03, 2023
5.570
5.625
5.460
5.530
5,552
+0.03(+0.55%)
Jun 30, 2023
5.450
5.500
5.275
5.500
6,680
+0.07(+1.32%)
Jun 29, 2023
5.480
5.480
5.390
5.428
4,006
+0.03(+0.53%)
Jun 28, 2023
5.400
5.500
5.350
5.400
13,346
-0.01(-0.24%)
Jun 27, 2023
5.100
5.413
5.050
5.413
10,959
+0.33(+6.55%)
Jun 26, 2023
4.950
5.100
4.945
5.080
5,526
+0.09(+1.80%)
Jun 23, 2023
4.880
5.070
4.880
4.990
10,139
+0.04(+0.81%)
Jun 22, 2023
4.815
4.980
4.815
4.950
6,043
+0.10(+2.06%)
Jun 21, 2023
4.865
4.865
4.700
4.850
9,250
-0.10(-2.02%)
Jun 20, 2023
5.000
5.090
4.950
4.950
12,828
-0.11(-2.17%)
Jun 16, 2023
5.160
5.160
5.000
5.060
14,687
-0.08(-1.57%)
Jun 15, 2023
5.064
5.220
5.045
5.141
8,070
+0.00(+0.01%)
Jun 14, 2023
5.090
5.510
5.016
5.140
12,852
+0.08(+1.58%)
Jun 13, 2023
4.880
5.060
4.880
5.060
14,562
+0.18(+3.69%)
Jun 12, 2023
4.760
4.880
4.760
4.880
2,915
+0.02(+0.41%)
Jun 09, 2023
4.590
5.020
4.590
4.860
13,960
+0.26(+5.65%)
Jun 08, 2023
4.440
4.600
4.360
4.600
11,603
+0.12(+2.68%)
Jun 07, 2023
4.310
4.530
4.310
4.480
17,131
+0.03(+0.67%)
Jun 06, 2023
4.420
4.450
4.370
4.450
9,878
+0.11(+2.53%)
Jun 05, 2023
4.310
4.375
4.260
4.340
8,575
-0.08(-1.81%)
Jun 02, 2023
4.280
4.489
4.280
4.420
17,581
+0.19(+4.49%)
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.