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
Snap Inc
(NY:
SNAP
)
16.05
+0.03 (+0.19%)
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 (%)
Apr 28, 2023
8.620
8.710
8.410
8.710
95,993,416
-1.79(-17.05%)
Apr 27, 2023
10.14
10.70
9.870
10.50
106,778,288
+0.62(+6.28%)
Apr 26, 2023
10.40
10.40
9.810
9.880
38,055,032
-0.28(-2.76%)
Apr 25, 2023
10.19
10.33
10.12
10.16
18,705,652
-0.06(-0.59%)
Apr 24, 2023
10.02
10.27
9.920
10.22
15,382,115
+0.21(+2.10%)
Apr 21, 2023
10.20
10.34
9.980
10.01
26,418,584
-0.13(-1.28%)
Apr 20, 2023
10.80
10.88
10.12
10.14
34,082,488
-0.84(-7.65%)
Apr 19, 2023
10.85
11.40
10.85
10.98
27,981,202
-0.06(-0.54%)
Apr 18, 2023
11.15
11.34
11.01
11.04
26,442,556
+0.16(+1.47%)
Apr 17, 2023
10.60
10.88
10.57
10.88
20,599,312
+0.19(+1.78%)
Apr 14, 2023
10.67
10.95
10.55
10.69
19,894,864
-0.05(-0.47%)
Apr 13, 2023
10.79
11.02
10.71
10.74
18,553,744
+0.12(+1.13%)
Apr 12, 2023
10.69
10.78
10.36
10.62
21,833,560
+0.06(+0.57%)
Apr 11, 2023
10.40
10.73
10.39
10.56
19,684,020
+0.20(+1.93%)
Apr 10, 2023
10.36
10.42
10.16
10.36
18,435,510
-0.20(-1.89%)
Apr 06, 2023
10.35
10.69
10.23
10.56
16,512,818
+0.17(+1.64%)
Apr 05, 2023
10.85
10.90
10.33
10.39
21,260,708
-0.61(-5.55%)
Apr 04, 2023
11.34
11.47
10.88
11.00
18,581,216
-0.24(-2.14%)
Apr 03, 2023
11.07
11.30
10.98
11.24
15,076,620
+0.03(+0.27%)
Mar 31, 2023
10.92
11.26
10.80
11.21
22,284,236
+0.30(+2.75%)
Mar 30, 2023
10.85
11.00
10.67
10.91
22,169,084
+0.13(+1.21%)
Mar 29, 2023
11.18
11.19
10.64
10.78
38,758,876
-0.28(-2.53%)
Mar 28, 2023
11.61
11.70
10.88
11.06
31,779,362
-0.68(-5.79%)
Mar 27, 2023
11.65
12.09
11.56
11.74
25,434,450
+0.18(+1.56%)
Mar 24, 2023
11.45
11.73
11.32
11.56
19,236,696
+0.17(+1.49%)
Mar 23, 2023
11.56
12.11
11.16
11.39
39,588,920
+0.34(+3.08%)
Mar 22, 2023
11.35
11.70
11.02
11.05
21,156,684
-0.33(-2.90%)
Mar 21, 2023
10.75
11.47
10.73
11.38
23,396,616
+0.72(+6.75%)
Mar 20, 2023
10.75
10.92
10.47
10.66
17,635,240
-0.04(-0.37%)
Mar 17, 2023
10.87
10.95
10.40
10.70
34,496,176
-0.39(-3.52%)
Mar 16, 2023
10.75
11.18
10.38
11.09
52,498,584
+0.75(+7.25%)
Mar 15, 2023
10.13
10.37
9.860
10.34
22,026,952
-0.03(-0.29%)
Mar 14, 2023
10.55
10.70
10.19
10.37
26,519,984
+0.14(+1.37%)
Mar 13, 2023
10.19
10.51
9.950
10.23
27,205,714
-0.11(-1.06%)
Mar 10, 2023
10.65
10.70
10.22
10.34
23,700,992
-0.32(-3.00%)
Mar 09, 2023
11.08
11.35
10.58
10.66
25,891,396
-0.39(-3.53%)
Mar 08, 2023
11.28
11.49
10.98
11.05
36,596,552
-0.67(-5.72%)
Mar 07, 2023
11.71
12.67
11.69
11.72
67,794,120
+0.06(+0.51%)
Mar 06, 2023
10.87
12.18
10.83
11.66
81,335,520
+1.01(+9.48%)
Mar 03, 2023
10.19
10.70
10.17
10.65
24,546,616
+0.55(+5.45%)
Mar 02, 2023
9.900
10.14
9.880
10.10
17,552,816
-0.04(-0.39%)
Mar 01, 2023
10.15
10.33
10.03
10.14
22,427,616
-0.01(-0.10%)
Feb 28, 2023
9.970
10.25
9.930
10.15
32,466,556
+0.27(+2.73%)
Feb 27, 2023
10.08
10.25
9.820
9.880
26,025,164
+0.07(+0.71%)
Feb 24, 2023
9.850
9.940
9.680
9.810
20,102,176
-0.29(-2.87%)
Feb 23, 2023
10.05
10.24
9.881
10.10
23,892,816
+0.20(+2.02%)
Feb 22, 2023
9.860
9.990
9.750
9.900
17,674,970
+0.09(+0.92%)
Feb 21, 2023
10.14
10.26
9.790
9.810
28,663,300
-0.55(-5.31%)
Feb 17, 2023
10.58
10.68
10.17
10.36
35,737,516
-0.37(-3.45%)
Feb 16, 2023
10.94
11.39
10.69
10.73
50,047,904
-0.53(-4.71%)
Feb 15, 2023
10.85
11.28
10.82
11.26
23,075,124
+0.41(+3.78%)
Feb 14, 2023
10.64
11.10
10.54
10.85
29,201,912
+0.14(+1.31%)
Feb 13, 2023
10.80
11.15
10.63
10.71
25,804,156
+0.06(+0.56%)
Feb 10, 2023
10.80
10.94
10.48
10.65
25,605,058
-0.33(-3.01%)
Feb 09, 2023
11.80
11.83
10.89
10.98
34,632,568
-0.58(-5.02%)
Feb 08, 2023
12.17
12.29
11.55
11.56
33,317,720
-0.65(-5.32%)
Feb 07, 2023
12.21
12.44
11.82
12.21
53,376,744
+0.14(+1.16%)
Feb 06, 2023
10.91
12.16
10.87
12.07
63,763,168
+1.07(+9.73%)
Feb 03, 2023
10.87
11.61
10.78
11.00
44,763,336
-0.40(-3.51%)
Feb 02, 2023
10.80
11.68
10.62
11.40
81,579,432
+1.03(+9.93%)
Feb 01, 2023
10.07
10.47
9.850
10.37
117,769,920
-1.19(-10.29%)
Jan 31, 2023
11.26
11.57
11.18
11.56
72,459,016
+0.47(+4.24%)
Jan 30, 2023
10.80
11.16
10.69
11.09
41,176,784
+0.18(+1.65%)
Jan 27, 2023
10.20
11.01
10.10
10.91
52,512,188
+0.72(+7.07%)
Jan 26, 2023
9.990
10.34
9.890
10.19
29,714,728
+0.52(+5.38%)
Jan 25, 2023
10.00
10.07
9.510
9.670
42,912,296
-0.59(-5.75%)
Jan 24, 2023
10.17
10.47
8.080
10.26
19,746,482
+0.06(+0.59%)
Jan 23, 2023
9.960
10.37
9.795
10.20
21,263,396
+0.21(+2.10%)
Jan 20, 2023
9.690
10.00
9.475
9.990
23,493,462
+0.37(+3.85%)
Jan 19, 2023
9.330
9.750
9.305
9.620
23,384,200
+0.21(+2.23%)
Jan 18, 2023
9.770
9.850
9.250
9.410
23,551,996
-0.26(-2.69%)
Jan 17, 2023
9.730
9.800
9.300
9.670
29,719,894
-0.13(-1.33%)
Jan 13, 2023
9.500
9.815
9.400
9.800
16,051,061
+0.16(+1.66%)
Jan 12, 2023
9.750
9.910
9.355
9.640
21,723,704
-0.02(-0.21%)
Jan 11, 2023
9.460
9.750
9.300
9.660
24,124,506
+0.24(+2.55%)
Jan 10, 2023
9.120
9.438
9.090
9.420
18,583,464
+0.22(+2.39%)
Jan 09, 2023
9.390
9.520
9.200
9.200
16,618,677
-0.02(-0.22%)
Jan 06, 2023
9.220
9.445
8.900
9.220
24,456,942
+0.08(+0.88%)
Jan 05, 2023
9.150
9.370
8.920
9.140
21,024,798
-0.16(-1.72%)
Jan 04, 2023
9.150
9.310
9.000
9.300
26,070,428
+0.45(+5.08%)
Jan 03, 2023
9.150
9.280
8.690
8.850
15,527,746
-0.10(-1.12%)
Dec 30, 2022
8.570
8.950
8.521
8.950
16,248,873
+0.14(+1.59%)
Dec 29, 2022
8.640
8.960
8.530
8.810
30,654,130
+0.26(+3.04%)
Dec 28, 2022
8.440
8.709
8.390
8.550
18,141,214
-0.01(-0.12%)
Dec 27, 2022
8.400
8.690
8.265
8.560
26,815,388
-0.02(-0.23%)
Dec 23, 2022
8.670
8.760
8.505
8.580
16,985,988
-0.10(-1.15%)
Dec 22, 2022
8.450
8.700
8.220
8.680
29,256,956
+0.04(+0.46%)
Dec 21, 2022
8.260
8.690
8.140
8.640
24,543,212
+0.43(+5.24%)
Dec 20, 2022
8.090
8.510
8.050
8.210
19,226,650
+0.02(+0.24%)
Dec 19, 2022
8.400
8.450
8.130
8.190
20,655,786
-0.28(-3.31%)
Dec 16, 2022
8.790
9.010
8.360
8.470
32,739,524
-0.29(-3.31%)
Dec 15, 2022
9.160
9.200
8.580
8.760
49,232,692
-0.78(-8.18%)
Dec 14, 2022
9.440
9.915
9.330
9.540
29,955,192
+0.13(+1.38%)
Dec 13, 2022
9.940
10.19
9.400
9.410
50,907,896
-0.05(-0.53%)
Dec 12, 2022
9.470
9.690
9.260
9.460
25,245,636
+0.01(+0.11%)
Dec 09, 2022
9.160
9.617
9.010
9.450
19,248,336
+0.05(+0.53%)
Dec 08, 2022
9.490
9.740
9.350
9.400
17,778,258
+0.10(+1.08%)
Dec 07, 2022
9.360
9.630
9.290
9.300
26,137,764
-0.12(-1.27%)
Dec 06, 2022
10.07
10.07
9.150
9.420
43,310,220
-0.68(-6.73%)
Dec 05, 2022
10.41
10.69
10.04
10.10
19,300,302
-0.40(-3.81%)
Dec 02, 2022
10.53
10.75
10.32
10.50
32,239,418
-0.37(-3.40%)
Dec 01, 2022
10.31
11.07
10.27
10.87
46,535,328
+0.56(+5.43%)
Nov 30, 2022
9.840
10.32
9.650
10.31
45,286,980
+0.49(+4.99%)
Nov 29, 2022
9.890
9.986
9.730
9.820
15,461,529
-0.02(-0.20%)
Nov 28, 2022
10.08
10.13
9.750
9.840
25,103,592
-0.34(-3.34%)
Nov 25, 2022
10.14
10.37
10.12
10.18
8,242,506
-0.14(-1.36%)
Nov 23, 2022
9.980
10.48
9.920
10.32
21,085,396
+0.41(+4.14%)
Nov 22, 2022
9.970
10.00
9.702
9.910
25,693,164
-0.05(-0.50%)
Nov 21, 2022
10.41
10.45
9.840
9.960
28,864,278
-0.56(-5.32%)
Nov 18, 2022
11.06
11.12
10.50
10.52
23,502,604
-0.40(-3.66%)
Nov 17, 2022
10.75
11.02
10.67
10.92
18,700,792
-0.15(-1.36%)
Nov 16, 2022
11.60
11.78
11.00
11.07
31,753,540
-0.71(-6.03%)
Nov 15, 2022
11.76
11.96
11.47
11.78
41,947,940
+0.49(+4.34%)
Nov 14, 2022
11.45
11.65
11.20
11.29
31,496,436
-0.29(-2.50%)
Nov 11, 2022
10.70
11.82
10.53
11.58
51,036,872
+0.85(+7.92%)
Nov 10, 2022
10.06
10.83
9.770
10.73
54,633,648
+1.17(+12.24%)
Nov 09, 2022
10.25
10.25
9.330
9.560
34,600,880
-0.72(-7.00%)
Nov 08, 2022
10.01
10.30
9.820
10.28
33,845,492
+0.27(+2.70%)
Nov 07, 2022
9.400
10.02
9.340
10.01
37,811,148
+0.87(+9.52%)
Nov 04, 2022
9.340
9.430
8.880
9.140
33,927,064
-0.02(-0.22%)
Nov 03, 2022
9.400
9.540
9.130
9.160
32,151,062
-0.38(-3.98%)
Nov 02, 2022
10.26
9.510
9.540
53,808,476
-0.71(-6.93%)
Nov 01, 2022
10.23
10.65
9.800
10.25
78,137,304
+0.34(+3.43%)
Oct 31, 2022
10.04
10.32
9.700
9.910
33,453,038
-0.17(-1.69%)
Oct 28, 2022
9.650
10.10
9.600
10.08
54,030,308
+0.52(+5.44%)
Oct 27, 2022
9.570
9.850
9.350
9.560
80,644,192
-0.02(-0.21%)
Oct 26, 2022
9.300
10.04
9.260
9.580
104,637,424
-0.02(-0.21%)
Oct 25, 2022
8.300
9.800
8.260
9.600
141,819,568
+1.29(+15.52%)
Oct 24, 2022
7.580
8.570
7.490
8.310
161,683,104
+0.55(+7.09%)
Oct 21, 2022
7.760
8.150
7.330
7.760
244,675,952
-3.03(-28.08%)
Oct 20, 2022
10.90
11.36
10.62
10.79
122,737,728
-0.07(-0.64%)
Oct 19, 2022
10.82
11.39
10.66
10.86
52,202,036
+0.26(+2.45%)
Oct 18, 2022
10.96
11.13
10.54
10.60
38,360,984
+0.01(+0.09%)
Oct 17, 2022
10.28
10.88
10.27
10.59
40,703,652
+0.60(+6.01%)
Oct 14, 2022
10.83
11.02
9.970
9.990
27,528,568
-0.59(-5.58%)
Oct 13, 2022
10.08
10.65
9.630
10.58
40,430,388
+0.07(+0.67%)
Oct 12, 2022
10.30
10.55
10.01
10.51
31,541,404
+0.20(+1.94%)
Oct 11, 2022
10.37
10.60
9.830
10.31
32,973,154
-0.10(-0.96%)
Oct 10, 2022
10.62
10.65
10.32
10.41
19,439,222
-0.25(-2.35%)
Oct 07, 2022
10.98
11.08
10.51
10.66
22,935,516
-0.69(-6.08%)
Oct 06, 2022
11.30
11.85
11.27
11.35
31,842,206
+0.15(+1.34%)
Oct 05, 2022
10.85
11.22
10.57
11.20
28,891,646
+0.38(+3.51%)
Oct 04, 2022
10.30
10.82
10.25
10.82
34,429,636
+0.84(+8.42%)
Oct 03, 2022
9.960
10.03
9.420
9.980
27,784,258
+0.16(+1.63%)
Sep 30, 2022
10.16
10.33
9.805
9.820
29,121,882
-0.37(-3.63%)
Sep 29, 2022
10.54
10.61
10.00
10.19
22,932,152
-0.57(-5.30%)
Sep 28, 2022
10.42
10.79
10.40
10.76
18,498,186
+0.31(+2.97%)
Sep 27, 2022
10.36
10.73
10.19
10.45
22,049,394
+0.27(+2.65%)
Sep 26, 2022
10.30
10.60
10.10
10.18
23,475,420
-0.14(-1.36%)
Sep 23, 2022
10.32
10.55
10.15
10.32
24,400,284
-0.14(-1.34%)
Sep 22, 2022
10.85
11.00
10.35
10.46
28,322,476
-0.39(-3.59%)
Sep 21, 2022
11.21
11.49
10.84
10.85
30,690,496
-0.27(-2.43%)
Sep 20, 2022
11.19
11.38
11.01
11.12
25,257,586
-0.23(-2.03%)
Sep 19, 2022
11.13
11.41
10.90
11.35
32,184,984
+0.05(+0.44%)
Sep 16, 2022
11.70
11.70
11.27
11.30
42,409,028
-0.60(-5.04%)
Sep 15, 2022
11.43
12.25
11.31
11.90
45,982,924
+0.38(+3.30%)
Sep 14, 2022
11.66
11.72
11.27
11.52
32,781,562
-0.25(-2.12%)
Sep 13, 2022
11.95
12.17
11.57
11.77
34,898,272
-0.88(-6.96%)
Sep 12, 2022
12.69
12.94
12.44
12.65
32,355,560
+0.00(+0.00%)
Sep 09, 2022
12.45
12.91
12.36
12.65
54,653,584
+0.12(+0.96%)
Sep 08, 2022
11.32
12.68
11.31
12.53
84,611,504
+1.07(+9.34%)
Sep 07, 2022
10.82
11.66
10.70
11.46
59,367,672
+0.69(+6.41%)
Sep 06, 2022
11.27
11.23
10.67
10.77
38,095,964
-0.45(-4.01%)
Sep 02, 2022
11.75
11.78
11.18
11.22
45,734,944
-0.42(-3.61%)
Sep 01, 2022
10.94
11.67
10.78
11.64
79,945,704
+0.76(+6.99%)
Aug 31, 2022
11.25
11.60
10.20
10.88
199,396,992
+0.87(+8.69%)
Aug 30, 2022
10.43
10.59
9.850
10.01
59,072,024
-0.26(-2.53%)
Aug 29, 2022
10.48
10.82
10.27
10.27
29,379,972
-0.40(-3.75%)
Aug 26, 2022
11.23
11.34
10.56
10.67
35,219,544
-0.54(-4.82%)
Aug 25, 2022
11.03
11.24
10.80
11.21
31,224,536
+0.35(+3.22%)
Aug 24, 2022
10.68
11.02
10.63
10.86
27,776,108
+0.26(+2.45%)
Aug 23, 2022
11.02
11.16
10.54
10.60
34,893,096
-0.41(-3.72%)
Aug 22, 2022
11.04
11.35
10.89
11.01
41,128,072
-0.55(-4.76%)
Aug 19, 2022
12.20
12.26
11.51
11.56
46,401,008
-1.00(-7.96%)
Aug 18, 2022
12.02
12.78
11.83
12.56
62,685,944
+0.47(+3.89%)
Aug 17, 2022
12.25
12.32
11.64
12.09
69,408,768
-0.52(-4.12%)
Aug 16, 2022
12.40
12.73
12.00
12.61
67,301,528
+0.37(+3.02%)
Aug 15, 2022
11.61
12.39
11.56
12.24
63,940,172
+0.62(+5.34%)
Aug 12, 2022
11.31
11.64
11.13
11.62
40,840,892
+0.51(+4.59%)
Aug 11, 2022
10.84
11.80
10.82
11.11
67,029,592
+0.54(+5.11%)
Aug 10, 2022
10.46
10.87
10.40
10.57
50,890,992
+0.41(+4.04%)
Aug 09, 2022
10.24
10.29
10.02
10.16
33,554,172
-0.25(-2.40%)
Aug 08, 2022
10.25
10.80
10.17
10.41
49,235,132
+0.23(+2.26%)
Aug 05, 2022
10.08
10.35
9.980
10.18
37,576,040
-0.07(-0.68%)
Aug 04, 2022
10.33
10.56
10.10
10.25
48,122,800
-0.07(-0.68%)
Aug 03, 2022
9.920
10.49
9.920
10.32
61,732,436
+0.45(+4.56%)
Aug 02, 2022
9.550
10.13
9.510
9.870
66,269,576
+0.33(+3.46%)
Aug 01, 2022
9.810
9.820
9.500
9.540
49,870,976
-0.34(-3.44%)
Jul 29, 2022
9.670
9.930
9.470
9.880
74,531,448
+0.21(+2.17%)
Jul 28, 2022
9.550
9.920
9.340
9.670
97,463,088
+0.12(+1.26%)
Jul 27, 2022
9.710
9.840
9.380
9.550
120,470,408
-0.08(-0.83%)
Jul 26, 2022
9.780
9.930
9.630
9.630
94,396,704
-0.32(-3.22%)
Jul 25, 2022
9.730
10.13
9.660
9.950
137,578,656
-0.01(-0.10%)
Jul 22, 2022
11.10
11.11
9.910
9.960
331,212,928
-6.39(-39.08%)
Jul 21, 2022
15.54
16.55
15.47
16.35
114,916,376
+0.84(+5.42%)
Jul 20, 2022
14.52
15.64
14.41
15.51
47,733,288
+1.36(+9.61%)
Jul 19, 2022
13.97
14.22
13.46
14.15
34,873,472
+0.23(+1.65%)
Jul 18, 2022
13.87
14.54
13.80
13.92
44,199,832
+0.27(+1.98%)
Jul 15, 2022
13.50
14.09
13.45
13.65
38,346,856
+0.48(+3.64%)
Jul 14, 2022
13.79
13.87
13.15
13.17
24,199,406
-0.66(-4.77%)
Jul 13, 2022
13.74
14.24
13.42
13.83
24,306,788
-0.21(-1.50%)
Jul 12, 2022
14.24
14.59
13.76
14.04
24,842,184
-0.02(-0.14%)
Jul 11, 2022
14.59
14.84
14.00
14.06
21,522,326
-0.90(-6.02%)
Jul 08, 2022
14.75
15.30
14.61
14.96
21,290,742
-0.14(-0.93%)
Jul 07, 2022
14.40
15.12
14.28
15.10
25,637,536
+0.82(+5.74%)
Jul 06, 2022
14.35
14.61
14.06
14.28
23,249,120
-0.10(-0.70%)
Jul 05, 2022
12.97
14.40
12.66
14.38
28,837,446
+1.21(+9.19%)
Jul 01, 2022
13.18
13.46
12.80
13.17
23,318,918
+0.04(+0.30%)
Jun 30, 2022
13.73
13.78
12.83
13.13
32,843,050
-0.83(-5.95%)
Jun 29, 2022
13.76
13.98
13.36
13.96
26,180,780
+0.23(+1.68%)
Jun 28, 2022
14.36
14.79
13.70
13.73
24,414,080
-0.83(-5.70%)
Jun 27, 2022
15.11
15.28
14.38
14.56
29,272,550
-0.14(-0.95%)
Jun 24, 2022
14.11
14.72
13.98
14.70
37,302,228
+0.76(+5.45%)
Jun 23, 2022
13.16
14.00
13.03
13.94
32,160,230
+0.86(+6.57%)
Jun 22, 2022
12.63
13.49
12.58
13.08
31,281,340
+0.23(+1.79%)
Jun 21, 2022
12.47
13.24
12.32
12.85
37,108,092
+0.43(+3.46%)
Jun 17, 2022
12.32
12.62
12.03
12.42
48,624,488
+0.20(+1.64%)
Jun 16, 2022
12.65
12.78
12.14
12.22
38,511,040
-0.98(-7.42%)
Jun 15, 2022
11.98
13.43
11.88
13.20
59,228,272
+1.29(+10.83%)
Jun 14, 2022
12.08
12.52
11.90
11.91
40,195,824
-0.11(-0.92%)
Jun 13, 2022
12.84
13.02
11.92
12.02
43,688,256
-1.26(-9.49%)
Jun 10, 2022
13.83
13.97
13.15
13.28
42,730,088
-0.82(-5.82%)
Jun 09, 2022
15.26
15.26
14.06
14.10
36,934,704
-1.07(-7.05%)
Jun 08, 2022
15.40
15.87
15.14
15.17
36,309,148
-0.11(-0.72%)
Jun 07, 2022
14.81
15.48
14.70
15.28
36,622,340
+0.13(+0.86%)
Jun 06, 2022
14.61
15.40
13.88
15.15
64,252,972
+0.66(+4.55%)
Jun 03, 2022
14.59
14.87
14.20
14.49
34,347,392
-0.41(-2.75%)
Jun 02, 2022
13.54
15.12
13.54
14.90
58,568,752
+0.97(+6.96%)
Jun 01, 2022
14.11
14.71
13.48
13.93
80,388,320
-0.18(-1.28%)
May 31, 2022
15.37
15.42
14.09
14.11
98,204,392
-1.47(-9.44%)
May 27, 2022
14.85
15.63
14.61
15.58
66,159,112
+0.77(+5.20%)
May 26, 2022
13.75
14.94
13.63
14.81
80,328,232
+0.65(+4.59%)
May 25, 2022
12.91
14.57
12.86
14.16
162,900,480
+1.37(+10.71%)
May 24, 2022
14.49
14.57
12.55
12.79
286,746,688
-9.68(-43.08%)
May 23, 2022
23.31
23.31
21.71
22.47
42,316,116
-0.79(-3.40%)
May 20, 2022
23.59
24.16
22.30
23.26
28,178,352
+0.06(+0.26%)
May 19, 2022
22.73
23.74
22.28
23.20
31,047,470
+0.47(+2.07%)
May 18, 2022
24.05
24.75
22.64
22.73
29,456,432
-1.81(-7.38%)
May 17, 2022
24.08
24.70
23.33
24.54
28,436,194
+1.12(+4.78%)
May 16, 2022
24.29
24.70
23.34
23.42
25,164,274
-1.33(-5.37%)
May 13, 2022
23.32
24.80
23.20
24.75
35,708,596
+1.98(+8.70%)
May 12, 2022
21.54
23.80
20.95
22.77
37,073,752
+0.93(+4.26%)
May 11, 2022
22.81
23.88
21.70
21.84
35,173,960
-1.05(-4.59%)
May 10, 2022
24.01
24.09
22.00
22.89
36,427,952
-0.50(-2.14%)
May 09, 2022
24.98
25.12
23.18
23.39
31,599,292
-1.53(-6.14%)
May 06, 2022
27.11
27.20
24.81
24.92
31,983,230
-2.35(-8.62%)
May 05, 2022
29.65
29.65
26.95
27.27
27,851,316
-2.89(-9.58%)
May 04, 2022
28.85
30.19
27.20
30.16
30,167,254
+1.23(+4.25%)
May 03, 2022
29.41
29.73
28.48
28.93
24,787,668
-0.59(-2.00%)
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.