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
Credit Suisse Group ADR
(NY:
CS
)
0.8858
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 9, 2023
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
0.8800
0.9040
0.8800
0.8949
33,774,440
+0.01(+0.72%)
Apr 27, 2023
0.8800
0.8986
0.8767
0.8885
20,152,816
+0.01(+1.67%)
Apr 26, 2023
0.8785
0.8914
0.8690
0.8739
24,789,806
+0.01(+1.45%)
Apr 25, 2023
0.8997
0.9037
0.8600
0.8614
38,136,068
-0.05(-5.34%)
Apr 24, 2023
0.9000
0.9130
0.9000
0.9100
26,121,398
+0.02(+2.11%)
Apr 21, 2023
0.8720
0.8940
0.8720
0.8912
23,500,306
-0.00(-0.13%)
Apr 20, 2023
0.8900
0.9036
0.8888
0.8924
16,368,608
-0.02(-2.58%)
Apr 19, 2023
0.9000
0.9192
0.9000
0.9160
12,770,203
-0.00(-0.45%)
Apr 18, 2023
0.9208
0.9293
0.9193
0.9201
19,424,188
-0.00(-0.08%)
Apr 17, 2023
0.9200
0.9400
0.9000
0.9208
43,468,760
-0.04(-4.08%)
Apr 14, 2023
0.9600
0.9760
0.9560
0.9600
24,391,536
+0.01(+1.05%)
Apr 13, 2023
0.9300
0.9500
0.9298
0.9500
31,920,880
+0.03(+3.26%)
Apr 12, 2023
0.9200
0.9320
0.9200
0.9200
22,675,680
+0.02(+1.96%)
Apr 11, 2023
0.8880
0.9147
0.8839
0.9023
22,737,352
+0.03(+3.61%)
Apr 10, 2023
0.8800
0.8800
0.8635
0.8709
7,211,923
-0.01(-1.39%)
Apr 06, 2023
0.8879
0.8999
0.8800
0.8832
9,495,689
+0.01(+1.27%)
Apr 05, 2023
0.8859
0.8863
0.8716
0.8721
15,142,645
-0.01(-1.50%)
Apr 04, 2023
0.8800
0.8860
0.8757
0.8854
13,371,546
+0.01(+1.11%)
Apr 03, 2023
0.8900
0.8900
0.8720
0.8757
12,803,619
-0.01(-1.58%)
Mar 31, 2023
0.8800
0.9070
0.8800
0.8898
22,243,660
+0.02(+2.18%)
Mar 30, 2023
0.8990
0.9033
0.8708
0.8708
19,897,226
-0.01(-0.74%)
Mar 29, 2023
0.8748
0.8964
0.8700
0.8773
32,189,722
+0.02(+2.84%)
Mar 28, 2023
0.8500
0.8635
0.8428
0.8531
51,357,096
-0.01(-1.20%)
Mar 27, 2023
0.8638
0.8790
0.8502
0.8635
44,565,812
+0.00(+0.27%)
Mar 24, 2023
0.8207
0.8640
0.8207
0.8612
63,308,284
-0.01(-1.23%)
Mar 23, 2023
0.9066
0.9080
0.8610
0.8719
82,118,024
-0.04(-4.71%)
Mar 22, 2023
0.9441
0.9611
0.9090
0.9150
100,092,128
-0.05(-5.48%)
Mar 21, 2023
0.9729
0.9950
0.9370
0.9681
210,136,896
+0.02(+2.46%)
Mar 20, 2023
0.9116
1.080
0.8980
0.9449
375,379,328
-1.07(-52.99%)
Mar 17, 2023
2.050
2.100
1.940
2.010
138,425,856
-0.15(-6.94%)
Mar 16, 2023
2.300
2.320
2.110
2.160
225,919,664
+0.00(+0.00%)
Mar 15, 2023
1.760
2.230
1.760
2.160
433,168,576
-0.35(-13.94%)
Mar 14, 2023
2.560
2.590
2.460
2.510
39,400,712
-0.03(-1.18%)
Mar 13, 2023
2.440
2.590
2.380
2.540
46,125,168
-0.12(-4.51%)
Mar 10, 2023
2.760
2.770
2.610
2.660
37,575,192
-0.11(-3.97%)
Mar 09, 2023
2.840
2.880
2.750
2.770
21,910,202
-0.13(-4.48%)
Mar 08, 2023
2.890
2.930
2.880
2.900
20,877,906
+0.01(+0.35%)
Mar 07, 2023
2.960
2.980
2.890
2.890
14,987,018
-0.11(-3.67%)
Mar 06, 2023
2.990
3.010
2.962
3.000
12,011,285
-0.03(-0.99%)
Mar 03, 2023
2.970
3.050
2.950
3.030
15,655,957
+0.19(+6.69%)
Mar 02, 2023
2.810
2.840
2.700
2.840
35,254,064
-0.16(-5.33%)
Mar 01, 2023
3.030
3.050
2.970
3.000
15,967,952
-0.07(-2.28%)
Feb 28, 2023
3.050
3.110
3.040
3.070
12,773,832
+0.01(+0.33%)
Feb 27, 2023
3.080
3.100
3.050
3.060
9,469,981
+0.06(+2.00%)
Feb 24, 2023
3.010
3.020
2.960
3.000
17,625,208
-0.04(-1.32%)
Feb 23, 2023
3.050
3.070
3.000
3.040
21,051,232
+0.03(+1.00%)
Feb 22, 2023
2.960
3.010
2.940
3.010
28,521,006
+0.09(+3.08%)
Feb 21, 2023
2.900
2.960
2.900
2.920
35,763,680
-0.10(-3.31%)
Feb 17, 2023
3.010
3.030
2.970
3.020
26,951,456
-0.04(-1.31%)
Feb 16, 2023
3.010
3.110
3.010
3.060
28,808,914
-0.07(-2.24%)
Feb 15, 2023
3.050
3.135
3.040
3.130
22,847,010
+0.04(+1.29%)
Feb 14, 2023
3.030
3.130
3.020
3.090
27,080,628
+0.04(+1.31%)
Feb 13, 2023
3.040
3.050
3.000
3.050
33,021,212
-0.09(-2.87%)
Feb 10, 2023
3.110
3.190
3.080
3.140
27,674,038
+0.12(+3.97%)
Feb 09, 2023
3.320
3.320
3.000
3.020
73,339,304
-0.56(-15.64%)
Feb 08, 2023
3.560
3.610
3.550
3.580
20,906,214
-0.03(-0.83%)
Feb 07, 2023
3.540
3.630
3.490
3.610
17,957,846
+0.09(+2.56%)
Feb 06, 2023
3.500
3.530
3.460
3.520
16,637,215
-0.04(-1.12%)
Feb 03, 2023
3.590
3.650
3.540
3.560
24,542,714
-0.12(-3.26%)
Feb 02, 2023
3.660
3.760
3.640
3.680
28,601,724
+0.05(+1.38%)
Feb 01, 2023
3.540
3.670
3.520
3.630
26,268,800
+0.12(+3.42%)
Jan 31, 2023
3.430
3.520
3.420
3.510
17,352,680
+0.08(+2.33%)
Jan 30, 2023
3.520
3.530
3.430
3.430
20,170,182
-0.13(-3.65%)
Jan 27, 2023
3.500
3.580
3.490
3.560
19,902,596
-0.01(-0.28%)
Jan 26, 2023
3.500
3.570
3.480
3.570
17,968,500
+0.10(+2.88%)
Jan 25, 2023
3.410
3.490
3.380
3.470
16,713,050
+0.00(+0.00%)
Jan 24, 2023
3.450
3.510
3.450
3.470
20,390,374
-0.07(-1.98%)
Jan 23, 2023
3.430
3.550
3.420
3.540
22,124,440
+0.08(+2.31%)
Jan 20, 2023
3.320
3.460
3.300
3.460
24,611,720
+0.14(+4.22%)
Jan 19, 2023
3.390
3.410
3.280
3.320
29,185,764
-0.17(-4.87%)
Jan 18, 2023
3.590
3.630
3.480
3.490
21,707,508
-0.04(-1.13%)
Jan 17, 2023
3.490
3.560
3.490
3.530
15,682,045
+0.09(+2.62%)
Jan 13, 2023
3.410
3.460
3.410
3.440
17,602,828
-0.07(-1.99%)
Jan 12, 2023
3.470
3.530
3.430
3.510
16,881,234
+0.06(+1.74%)
Jan 11, 2023
3.400
3.460
3.370
3.450
16,765,466
+0.05(+1.47%)
Jan 10, 2023
3.360
3.400
3.340
3.400
14,834,168
+0.04(+1.19%)
Jan 09, 2023
3.350
3.420
3.330
3.360
15,952,229
+0.08(+2.44%)
Jan 06, 2023
3.200
3.290
3.180
3.280
12,762,478
+0.08(+2.50%)
Jan 05, 2023
3.230
3.250
3.160
3.200
15,728,378
-0.08(-2.44%)
Jan 04, 2023
3.170
3.320
3.160
3.280
27,361,182
+0.16(+5.13%)
Jan 03, 2023
3.150
3.230
3.100
3.120
17,391,882
+0.08(+2.63%)
Dec 30, 2022
3.040
3.080
3.030
3.040
16,827,798
-0.08(-2.56%)
Dec 29, 2022
3.030
3.120
3.015
3.120
11,580,379
+0.10(+3.31%)
Dec 28, 2022
3.080
3.110
3.005
3.020
19,588,466
-0.12(-3.82%)
Dec 27, 2022
3.110
3.150
3.075
3.140
10,537,709
+0.04(+1.29%)
Dec 23, 2022
3.080
3.120
3.050
3.100
15,938,932
+0.01(+0.32%)
Dec 22, 2022
3.060
3.090
3.010
3.090
15,635,578
-0.03(-0.96%)
Dec 21, 2022
3.020
3.130
3.010
3.120
17,312,376
+0.13(+4.35%)
Dec 20, 2022
2.980
3.040
2.975
2.990
19,109,084
-0.03(-0.99%)
Dec 19, 2022
3.090
3.100
2.990
3.020
23,416,868
-0.06(-1.95%)
Dec 16, 2022
3.090
3.100
3.010
3.080
19,399,248
+0.01(+0.33%)
Dec 15, 2022
3.130
3.140
3.065
3.070
19,341,310
-0.08(-2.54%)
Dec 14, 2022
3.220
3.265
3.130
3.150
38,144,236
-0.23(-6.80%)
Dec 13, 2022
3.410
3.440
3.324
3.380
25,727,572
-0.02(-0.59%)
Dec 12, 2022
3.370
3.400
3.300
3.400
17,750,734
+0.03(+0.89%)
Dec 09, 2022
3.390
3.470
3.365
3.370
27,372,576
+0.05(+1.51%)
Dec 08, 2022
3.240
3.350
3.190
3.320
22,584,332
+0.15(+4.73%)
Dec 07, 2022
3.230
3.270
3.160
3.170
18,787,672
-0.05(-1.55%)
Dec 06, 2022
3.270
3.315
3.100
3.220
34,355,964
-0.12(-3.59%)
Dec 05, 2022
3.460
3.600
3.330
3.340
42,333,728
-0.04(-1.18%)
Dec 02, 2022
3.220
3.380
3.210
3.380
34,666,752
+0.29(+9.39%)
Dec 01, 2022
3.080
3.120
2.990
3.090
41,704,840
-0.19(-5.79%)
Nov 30, 2022
3.190
3.300
3.090
3.280
30,640,368
-0.01(-0.30%)
Nov 29, 2022
3.240
3.310
3.220
3.290
32,360,742
-0.08(-2.37%)
Nov 28, 2022
3.480
3.510
3.320
3.370
23,528,164
-0.22(-6.13%)
Nov 25, 2022
3.630
3.710
3.520
3.590
24,986,302
-0.24(-6.27%)
Nov 23, 2022
3.940
3.970
3.795
3.830
21,813,712
-0.26(-6.36%)
Nov 22, 2022
4.110
4.115
4.050
4.090
9,692,876
-0.06(-1.45%)
Nov 21, 2022
4.210
4.240
4.120
4.150
11,050,084
-0.10(-2.35%)
Nov 18, 2022
4.320
4.330
4.220
4.250
11,116,614
-0.14(-3.19%)
Nov 17, 2022
4.310
4.390
4.250
4.390
10,032,074
+0.00(+0.00%)
Nov 16, 2022
4.480
4.480
4.350
4.390
9,709,387
-0.12(-2.66%)
Nov 15, 2022
4.530
4.600
4.450
4.510
15,249,986
+0.01(+0.22%)
Nov 14, 2022
4.590
4.590
4.500
4.500
11,017,081
-0.13(-2.81%)
Nov 11, 2022
4.400
4.680
4.380
4.630
21,322,088
+0.33(+7.67%)
Nov 10, 2022
4.090
4.310
4.070
4.300
17,397,120
+0.29(+7.23%)
Nov 09, 2022
4.150
4.155
3.990
4.010
13,148,063
-0.17(-4.07%)
Nov 08, 2022
4.150
4.240
4.100
4.180
15,394,062
+0.06(+1.46%)
Nov 07, 2022
4.180
4.210
4.080
4.120
18,006,896
-0.12(-2.83%)
Nov 04, 2022
4.100
4.240
4.090
4.240
19,540,370
+0.22(+5.47%)
Nov 03, 2022
4.000
4.095
3.970
4.020
13,201,636
-0.06(-1.47%)
Nov 02, 2022
4.180
4.080
4.080
15,061,036
-0.08(-1.92%)
Nov 01, 2022
4.250
4.300
4.160
4.160
18,178,858
+0.04(+0.97%)
Oct 31, 2022
4.030
4.180
4.015
4.120
25,470,900
+0.19(+4.83%)
Oct 28, 2022
3.940
3.980
3.860
3.930
38,448,796
+0.10(+2.61%)
Oct 27, 2022
4.280
4.330
3.820
3.830
57,365,408
-0.96(-20.04%)
Oct 26, 2022
4.840
4.895
4.780
4.790
17,805,212
-0.05(-1.03%)
Oct 25, 2022
4.760
4.900
4.760
4.840
13,272,338
+0.10(+2.11%)
Oct 24, 2022
4.730
4.800
4.680
4.740
11,401,232
+0.02(+0.42%)
Oct 21, 2022
4.530
4.730
4.480
4.720
12,163,538
+0.18(+3.96%)
Oct 20, 2022
4.570
4.685
4.510
4.540
15,083,141
-0.04(-0.87%)
Oct 19, 2022
4.680
4.710
4.540
4.580
12,920,243
-0.13(-2.76%)
Oct 18, 2022
4.750
4.820
4.630
4.710
18,035,328
+0.16(+3.52%)
Oct 17, 2022
4.560
4.770
4.524
4.550
19,504,480
+0.16(+3.64%)
Oct 14, 2022
4.540
4.580
4.380
4.390
15,025,551
-0.14(-3.09%)
Oct 13, 2022
4.200
4.600
4.185
4.530
19,705,394
+0.28(+6.59%)
Oct 12, 2022
4.250
4.320
4.150
4.250
17,217,130
+0.01(+0.24%)
Oct 11, 2022
4.430
4.570
4.210
4.240
25,327,256
-0.24(-5.36%)
Oct 10, 2022
4.660
4.660
4.340
4.480
32,100,648
-0.37(-7.63%)
Oct 07, 2022
4.470
4.900
4.360
4.850
52,148,968
+0.56(+13.05%)
Oct 06, 2022
4.360
4.370
4.230
4.290
21,669,896
+0.07(+1.66%)
Oct 05, 2022
4.230
4.290
4.150
4.220
32,952,288
-0.28(-6.22%)
Oct 04, 2022
4.160
4.500
4.150
4.500
38,907,496
+0.49(+12.22%)
Oct 03, 2022
3.880
4.045
3.700
4.010
39,789,292
+0.09(+2.30%)
Sep 30, 2022
3.980
4.050
3.920
3.920
15,095,063
+0.00(+0.00%)
Sep 29, 2022
3.930
3.960
3.830
3.920
19,388,920
-0.16(-3.92%)
Sep 28, 2022
3.870
4.120
3.840
4.080
17,793,784
+0.10(+2.51%)
Sep 27, 2022
4.030
4.075
3.910
3.980
24,622,120
-0.07(-1.73%)
Sep 26, 2022
4.180
4.240
3.990
4.050
17,734,692
-0.09(-2.17%)
Sep 23, 2022
4.410
4.470
4.050
4.140
32,611,764
-0.57(-12.10%)
Sep 22, 2022
4.980
4.990
4.670
4.710
33,695,248
-0.29(-5.80%)
Sep 21, 2022
5.070
5.170
5.000
5.000
12,119,898
-0.07(-1.38%)
Sep 20, 2022
5.150
5.160
5.020
5.070
17,625,286
-0.17(-3.24%)
Sep 19, 2022
5.110
5.250
5.090
5.240
11,894,082
+0.01(+0.19%)
Sep 16, 2022
5.290
5.305
5.175
5.230
10,047,190
-0.11(-2.06%)
Sep 15, 2022
5.300
5.450
5.290
5.340
9,326,570
+0.01(+0.19%)
Sep 14, 2022
5.290
5.384
5.265
5.330
8,274,500
+0.03(+0.57%)
Sep 13, 2022
5.370
5.450
5.285
5.300
10,623,822
-0.32(-5.69%)
Sep 12, 2022
5.570
5.680
5.570
5.620
8,731,644
+0.20(+3.69%)
Sep 09, 2022
5.370
5.460
5.350
5.420
10,321,826
+0.19(+3.63%)
Sep 08, 2022
5.050
5.240
5.025
5.230
11,788,091
+0.08(+1.55%)
Sep 07, 2022
4.970
5.160
4.955
5.150
27,158,860
+0.11(+2.18%)
Sep 06, 2022
5.140
5.160
4.980
5.040
10,068,108
-0.08(-1.56%)
Sep 02, 2022
5.120
5.360
5.060
5.120
17,019,676
+0.12(+2.40%)
Sep 01, 2022
5.090
5.100
4.910
5.000
14,685,424
-0.16(-3.10%)
Aug 31, 2022
5.200
5.230
5.150
5.160
11,624,956
-0.07(-1.34%)
Aug 30, 2022
5.330
5.360
5.190
5.230
13,443,194
-0.02(-0.38%)
Aug 29, 2022
5.260
5.318
5.225
5.250
10,497,264
+0.02(+0.38%)
Aug 26, 2022
5.480
5.490
5.230
5.230
12,032,558
-0.21(-3.86%)
Aug 25, 2022
5.320
5.470
5.315
5.440
11,078,865
+0.15(+2.84%)
Aug 24, 2022
5.220
5.350
5.200
5.290
11,380,987
+0.01(+0.19%)
Aug 23, 2022
5.250
5.330
5.245
5.280
12,686,208
+0.12(+2.33%)
Aug 22, 2022
5.190
5.208
5.130
5.160
12,778,868
-0.10(-1.90%)
Aug 19, 2022
5.400
5.410
5.250
5.260
10,942,823
-0.24(-4.36%)
Aug 18, 2022
5.510
5.530
5.450
5.500
8,737,126
+0.00(+0.00%)
Aug 17, 2022
5.550
5.570
5.450
5.500
11,072,309
-0.27(-4.68%)
Aug 16, 2022
5.730
5.810
5.691
5.770
10,405,609
+0.00(+0.00%)
Aug 15, 2022
5.770
5.800
5.710
5.770
6,607,055
-0.09(-1.54%)
Aug 12, 2022
5.820
5.870
5.790
5.860
8,056,117
+0.15(+2.63%)
Aug 11, 2022
5.770
5.840
5.700
5.710
10,796,095
+0.03(+0.53%)
Aug 10, 2022
5.550
5.740
5.545
5.680
14,619,551
+0.23(+4.22%)
Aug 09, 2022
5.490
5.540
5.410
5.450
11,251,353
-0.14(-2.50%)
Aug 08, 2022
5.550
5.690
5.545
5.590
13,324,636
+0.09(+1.64%)
Aug 05, 2022
5.420
5.540
5.400
5.500
10,321,527
-0.03(-0.54%)
Aug 04, 2022
5.450
5.560
5.450
5.530
10,486,396
+0.11(+2.03%)
Aug 03, 2022
5.360
5.450
5.330
5.420
11,374,734
+0.02(+0.37%)
Aug 02, 2022
5.500
5.530
5.400
5.400
13,444,730
-0.37(-6.41%)
Aug 01, 2022
5.710
5.830
5.650
5.770
24,695,280
-0.03(-0.52%)
Jul 29, 2022
5.700
5.850
5.656
5.800
9,624,053
+0.08(+1.40%)
Jul 28, 2022
5.610
5.730
5.540
5.720
12,059,792
+0.21(+3.81%)
Jul 27, 2022
5.470
5.550
5.380
5.510
18,492,904
+0.29(+5.56%)
Jul 26, 2022
5.400
5.430
5.210
5.220
15,727,541
-0.38(-6.79%)
Jul 25, 2022
5.540
5.620
5.495
5.600
13,602,454
+0.12(+2.19%)
Jul 22, 2022
5.550
5.580
5.450
5.480
11,152,168
-0.12(-2.14%)
Jul 21, 2022
5.500
5.620
5.495
5.600
11,632,230
+0.07(+1.27%)
Jul 20, 2022
5.600
5.630
5.470
5.530
14,113,786
-0.16(-2.81%)
Jul 19, 2022
5.560
5.720
5.530
5.690
13,915,080
+0.33(+6.16%)
Jul 18, 2022
5.420
5.490
5.340
5.360
14,735,578
+0.10(+1.90%)
Jul 15, 2022
5.110
5.290
5.060
5.260
14,185,044
+0.15(+2.94%)
Jul 14, 2022
5.240
5.250
5.050
5.110
17,665,830
-0.25(-4.66%)
Jul 13, 2022
5.400
5.420
5.270
5.360
12,516,229
-0.16(-2.90%)
Jul 12, 2022
5.400
5.595
5.390
5.520
14,702,545
+0.09(+1.66%)
Jul 11, 2022
5.510
5.520
5.420
5.430
13,621,261
-0.17(-3.04%)
Jul 08, 2022
5.610
5.650
5.522
5.600
11,948,763
+0.03(+0.54%)
Jul 07, 2022
5.480
5.580
5.470
5.570
14,646,682
+0.14(+2.58%)
Jul 06, 2022
5.450
5.500
5.400
5.430
14,401,093
-0.14(-2.51%)
Jul 05, 2022
5.490
5.580
5.395
5.570
16,656,554
-0.13(-2.28%)
Jul 01, 2022
5.570
5.715
5.520
5.700
16,011,590
+0.03(+0.53%)
Jun 30, 2022
5.650
5.700
5.530
5.670
17,285,328
-0.12(-2.07%)
Jun 29, 2022
5.870
5.890
5.740
5.790
16,417,799
-0.08(-1.36%)
Jun 28, 2022
5.990
6.080
5.850
5.870
11,694,125
-0.08(-1.34%)
Jun 27, 2022
5.940
6.000
5.850
5.950
13,060,563
+0.00(+0.00%)
Jun 24, 2022
5.860
6.000
5.830
5.950
15,508,857
+0.31(+5.50%)
Jun 23, 2022
5.740
5.770
5.530
5.640
15,751,822
-0.28(-4.73%)
Jun 22, 2022
5.870
5.980
5.859
5.920
10,950,331
+0.01(+0.17%)
Jun 21, 2022
5.970
6.020
5.900
5.910
13,021,266
+0.02(+0.34%)
Jun 17, 2022
5.880
5.945
5.780
5.890
16,310,187
+0.21(+3.70%)
Jun 16, 2022
5.780
5.805
5.650
5.680
17,177,228
-0.24(-4.05%)
Jun 15, 2022
5.880
5.980
5.780
5.920
18,623,072
+0.12(+2.07%)
Jun 14, 2022
5.910
5.980
5.740
5.800
18,884,484
-0.14(-2.36%)
Jun 13, 2022
6.050
6.100
5.910
5.940
28,362,246
-0.23(-3.73%)
Jun 10, 2022
6.360
6.360
6.170
6.170
25,153,256
-0.35(-5.37%)
Jun 09, 2022
6.910
6.918
6.290
6.520
32,060,652
-0.35(-5.09%)
Jun 08, 2022
6.830
7.250
6.830
6.870
64,733,044
-0.07(-1.01%)
Jun 07, 2022
6.810
6.950
6.790
6.940
12,135,342
-0.03(-0.43%)
Jun 06, 2022
6.950
7.150
6.940
6.970
12,140,891
+0.09(+1.31%)
Jun 03, 2022
6.940
6.955
6.845
6.880
9,736,770
-0.14(-1.99%)
Jun 02, 2022
6.900
7.020
6.855
7.020
10,555,846
+0.09(+1.30%)
Jun 01, 2022
7.030
7.045
6.840
6.930
15,283,084
-0.12(-1.70%)
May 31, 2022
7.030
7.110
6.990
7.050
13,150,429
-0.30(-4.08%)
May 27, 2022
7.250
7.350
7.230
7.350
9,920,830
+0.13(+1.80%)
May 26, 2022
7.120
7.255
7.100
7.220
17,097,514
+0.15(+2.12%)
May 25, 2022
6.950
7.109
6.940
7.070
13,202,785
+0.01(+0.14%)
May 24, 2022
7.030
7.105
6.930
7.060
13,775,712
+0.05(+0.71%)
May 23, 2022
6.920
7.060
6.860
7.010
13,589,898
+0.23(+3.39%)
May 20, 2022
6.840
6.862
6.625
6.780
14,124,524
+0.03(+0.44%)
May 19, 2022
6.610
6.805
6.598
6.750
14,424,906
+0.12(+1.81%)
May 18, 2022
6.720
6.780
6.610
6.630
11,887,875
-0.15(-2.21%)
May 17, 2022
6.710
6.800
6.670
6.780
13,812,073
+0.25(+3.83%)
May 16, 2022
6.560
6.585
6.450
6.530
14,921,463
+0.02(+0.31%)
May 13, 2022
6.350
6.550
6.335
6.510
23,642,560
+0.27(+4.33%)
May 12, 2022
6.180
6.320
6.070
6.240
19,012,564
+0.04(+0.65%)
May 11, 2022
6.310
6.470
6.200
6.200
18,782,594
-0.13(-2.05%)
May 10, 2022
6.430
6.460
6.200
6.330
18,847,940
+0.07(+1.12%)
May 09, 2022
6.450
6.470
6.240
6.260
16,852,180
-0.37(-5.57%)
May 06, 2022
6.679
6.699
6.565
6.630
14,773,460
-0.07(-1.04%)
May 05, 2022
6.897
6.917
6.649
6.699
15,248,279
-0.49(-6.77%)
May 04, 2022
6.947
7.215
6.883
7.185
15,585,336
+0.23(+3.28%)
May 03, 2022
6.868
7.007
6.858
6.957
15,389,865
+0.26(+3.85%)
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.