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
Aarons Holdings Company
(NY:
AAN
)
7.450
+0.020 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2023
8.737
9.207
8.723
9.164
523,783
+0.51(+5.92%)
Mar 30, 2023
8.709
8.898
8.538
8.652
657,687
+0.09(+1.00%)
Mar 29, 2023
8.538
8.718
8.500
8.566
763,055
-0.18(-2.06%)
Mar 28, 2023
8.747
8.946
8.704
8.747
293,994
-0.04(-0.43%)
Mar 27, 2023
8.879
8.917
8.723
8.785
277,423
+0.05(+0.54%)
Mar 24, 2023
8.557
8.775
8.462
8.737
463,805
+0.07(+0.77%)
Mar 23, 2023
8.633
8.832
8.509
8.671
462,939
+0.13(+1.56%)
Mar 22, 2023
8.851
9.098
8.528
8.538
551,396
-0.28(-3.12%)
Mar 21, 2023
9.155
9.259
8.747
8.813
697,261
-0.09(-0.96%)
Mar 20, 2023
9.031
9.202
8.785
8.898
460,564
-0.08(-0.85%)
Mar 17, 2023
9.373
9.430
8.908
8.974
693,289
-0.56(-5.87%)
Mar 16, 2023
9.487
9.809
9.278
9.534
345,144
-0.14(-1.47%)
Mar 15, 2023
9.724
9.724
9.449
9.676
341,228
-0.17(-1.69%)
Mar 14, 2023
10.15
10.18
9.749
9.842
316,622
+0.04(+0.38%)
Mar 13, 2023
10.17
10.20
9.655
9.805
353,922
-0.66(-6.27%)
Mar 10, 2023
10.75
10.75
10.26
10.46
277,428
-0.33(-3.04%)
Mar 09, 2023
11.30
11.39
10.77
10.79
304,296
-0.61(-5.35%)
Mar 08, 2023
11.51
11.51
11.13
11.40
276,858
-0.09(-0.82%)
Mar 07, 2023
11.24
11.54
11.03
11.49
292,481
+0.24(+2.17%)
Mar 06, 2023
11.99
12.05
11.21
11.25
613,900
-0.73(-6.10%)
Mar 03, 2023
11.59
12.12
11.59
11.98
911,908
+0.38(+3.31%)
Mar 02, 2023
11.47
12.37
10.79
11.60
1,172,679
-1.90(-14.10%)
Mar 01, 2023
13.34
13.62
13.26
13.50
266,456
+0.05(+0.35%)
Feb 28, 2023
13.37
13.77
13.37
13.45
234,576
+0.07(+0.49%)
Feb 27, 2023
13.43
13.59
13.24
13.39
239,403
+0.14(+1.06%)
Feb 24, 2023
12.94
13.33
12.79
13.24
300,609
-0.02(-0.14%)
Feb 23, 2023
13.10
13.44
13.09
13.26
199,329
+0.01(+0.07%)
Feb 22, 2023
12.95
13.55
12.87
13.25
253,329
+0.27(+2.09%)
Feb 21, 2023
13.64
13.74
12.97
12.98
262,153
-0.84(-6.10%)
Feb 17, 2023
13.97
14.12
13.65
13.83
229,936
-0.11(-0.81%)
Feb 16, 2023
13.94
14.20
13.83
13.94
176,100
-0.19(-1.33%)
Feb 15, 2023
13.80
14.17
13.80
14.13
141,347
+0.22(+1.55%)
Feb 14, 2023
13.77
14.06
13.73
13.91
183,335
+0.03(+0.20%)
Feb 13, 2023
13.69
13.91
13.50
13.88
169,501
+0.16(+1.16%)
Feb 10, 2023
13.84
13.92
13.52
13.72
163,083
-0.22(-1.61%)
Feb 09, 2023
14.24
14.39
13.93
13.95
209,733
-0.16(-1.13%)
Feb 08, 2023
14.09
14.23
13.99
14.11
188,623
-0.07(-0.53%)
Feb 07, 2023
13.93
14.30
13.73
14.18
338,701
+0.13(+0.93%)
Feb 06, 2023
14.38
14.65
14.02
14.05
213,890
-0.45(-3.10%)
Feb 03, 2023
14.53
14.75
14.41
14.50
274,770
-0.23(-1.53%)
Feb 02, 2023
14.20
14.91
14.11
14.73
211,791
+0.77(+5.51%)
Feb 01, 2023
13.64
14.16
13.49
13.96
255,281
+0.22(+1.64%)
Jan 31, 2023
13.37
13.79
13.37
13.73
209,947
+0.40(+3.02%)
Jan 30, 2023
13.30
13.50
13.21
13.33
142,320
-0.10(-0.77%)
Jan 27, 2023
13.05
13.54
13.05
13.43
174,244
+0.36(+2.72%)
Jan 26, 2023
13.24
13.26
12.95
13.08
114,540
+0.01(+0.07%)
Jan 25, 2023
12.85
13.11
12.80
13.07
191,770
+0.00(+0.00%)
Jan 24, 2023
13.41
13.50
13.05
13.07
182,917
-0.46(-3.40%)
Jan 23, 2023
13.33
13.54
13.29
13.53
195,194
+0.23(+1.76%)
Jan 20, 2023
12.83
13.33
12.67
13.29
217,240
+0.50(+3.88%)
Jan 19, 2023
12.81
12.97
12.46
12.79
291,018
-0.22(-1.66%)
Jan 18, 2023
13.13
13.48
12.98
13.01
165,558
+0.02(+0.14%)
Jan 17, 2023
13.53
13.53
12.99
12.99
232,090
-0.46(-3.41%)
Jan 13, 2023
13.19
13.54
13.19
13.45
213,011
+0.04(+0.28%)
Jan 12, 2023
13.41
13.68
13.31
13.41
339,390
+0.14(+1.06%)
Jan 11, 2023
12.67
13.28
12.67
13.27
261,876
+0.66(+5.20%)
Jan 10, 2023
12.31
12.64
12.20
12.62
254,698
+0.17(+1.36%)
Jan 09, 2023
12.30
12.58
12.19
12.45
341,562
+0.22(+1.76%)
Jan 06, 2023
12.05
12.29
11.88
12.23
253,220
+0.28(+2.35%)
Jan 05, 2023
11.79
11.97
11.56
11.95
225,273
+0.05(+0.39%)
Jan 04, 2023
11.30
11.91
11.18
11.90
357,359
+0.80(+7.17%)
Jan 03, 2023
11.40
11.59
11.06
11.11
365,871
-0.09(-0.84%)
Dec 30, 2022
10.86
11.30
10.86
11.20
338,483
+0.14(+1.27%)
Dec 29, 2022
10.72
11.09
10.72
11.06
181,959
+0.45(+4.24%)
Dec 28, 2022
10.65
10.92
10.51
10.61
265,630
-0.03(-0.26%)
Dec 27, 2022
10.67
10.70
10.49
10.64
138,687
-0.02(-0.18%)
Dec 23, 2022
10.54
10.73
10.54
10.66
148,049
+0.13(+1.25%)
Dec 22, 2022
10.49
10.54
10.18
10.53
393,896
-0.12(-1.14%)
Dec 21, 2022
10.81
10.89
10.54
10.65
378,046
+0.00(+0.00%)
Dec 20, 2022
10.67
10.97
10.58
10.65
421,448
-0.17(-1.56%)
Dec 19, 2022
11.03
11.25
10.74
10.82
430,190
-0.34(-3.03%)
Dec 16, 2022
11.13
11.33
11.07
11.15
1,243,522
-0.21(-1.81%)
Dec 15, 2022
11.15
11.49
11.09
11.36
379,621
-0.17(-1.46%)
Dec 14, 2022
11.33
11.71
11.30
11.53
469,247
+0.00(+0.02%)
Dec 13, 2022
11.66
11.90
11.12
11.53
716,726
+0.19(+1.64%)
Dec 12, 2022
10.98
11.42
10.78
11.34
334,059
+0.45(+4.09%)
Dec 09, 2022
10.83
11.09
10.67
10.90
206,825
-0.11(-1.01%)
Dec 08, 2022
11.18
11.23
10.94
11.01
290,760
-0.15(-1.33%)
Dec 07, 2022
11.30
11.36
11.09
11.16
216,536
-0.24(-2.12%)
Dec 06, 2022
11.51
11.70
11.20
11.40
247,187
-0.12(-1.05%)
Dec 05, 2022
11.61
11.96
11.43
11.52
311,864
-0.16(-1.35%)
Dec 02, 2022
11.15
11.70
10.93
11.68
451,442
+0.33(+2.86%)
Dec 01, 2022
11.29
11.52
11.16
11.35
432,519
+0.03(+0.25%)
Nov 30, 2022
11.00
11.45
10.65
11.32
450,311
+0.32(+2.87%)
Nov 29, 2022
10.73
11.28
10.59
11.01
306,153
+0.23(+2.16%)
Nov 28, 2022
10.69
11.06
10.53
10.77
317,873
+0.02(+0.17%)
Nov 25, 2022
10.89
11.09
10.76
10.76
133,026
-0.25(-2.28%)
Nov 23, 2022
10.73
11.13
10.61
11.01
545,992
+0.15(+1.37%)
Nov 22, 2022
10.42
11.00
10.32
10.86
617,030
+0.60(+5.89%)
Nov 21, 2022
10.18
10.40
10.08
10.25
546,554
-0.01(-0.09%)
Nov 18, 2022
9.911
10.27
9.753
10.26
454,328
+0.50(+5.14%)
Nov 17, 2022
9.344
9.790
9.196
9.762
289,803
+0.33(+3.44%)
Nov 16, 2022
9.818
9.818
9.409
9.437
339,721
-0.56(-5.58%)
Nov 15, 2022
10.32
10.57
9.939
9.995
394,556
+0.02(+0.19%)
Nov 14, 2022
10.48
10.55
9.911
9.976
434,427
-0.65(-6.12%)
Nov 11, 2022
10.19
10.77
10.19
10.63
415,459
+0.36(+3.53%)
Nov 10, 2022
9.837
10.37
9.800
10.26
396,383
+0.96(+10.28%)
Nov 09, 2022
9.363
9.382
9.103
9.307
387,082
-0.09(-0.99%)
Nov 08, 2022
9.270
9.409
9.038
9.400
465,352
+0.26(+2.85%)
Nov 07, 2022
9.112
9.233
8.922
9.140
374,469
+0.12(+1.34%)
Nov 04, 2022
9.289
9.437
8.824
9.019
360,576
-0.16(-1.72%)
Nov 03, 2022
9.047
9.354
8.889
9.177
377,591
+0.10(+1.13%)
Nov 02, 2022
9.465
9.651
9.066
9.075
455,220
-0.46(-4.78%)
Nov 01, 2022
9.874
10.05
9.428
9.530
1,086,936
-0.15(-1.54%)
Oct 31, 2022
9.493
9.818
9.456
9.679
508,548
+0.08(+0.87%)
Oct 28, 2022
9.716
10.00
9.567
9.595
673,715
-0.16(-1.62%)
Oct 27, 2022
9.363
10.44
9.317
9.753
1,328,639
+0.57(+6.17%)
Oct 26, 2022
9.512
10.06
9.187
9.187
1,633,855
-0.37(-3.89%)
Oct 25, 2022
8.620
9.753
8.611
9.558
2,551,891
+2.03(+27.04%)
Oct 24, 2022
7.431
7.552
7.101
7.524
1,036,331
-0.57(-7.00%)
Oct 21, 2022
8.007
8.128
7.756
8.090
280,289
+0.16(+1.99%)
Oct 20, 2022
7.849
8.100
7.802
7.933
251,827
+0.01(+0.12%)
Oct 19, 2022
8.202
8.248
7.756
7.923
445,918
-0.33(-3.94%)
Oct 18, 2022
8.601
8.796
8.211
8.248
323,994
-0.19(-2.20%)
Oct 17, 2022
8.462
8.573
8.341
8.434
325,207
+0.20(+2.48%)
Oct 14, 2022
8.583
8.685
8.211
8.230
291,891
-0.33(-3.80%)
Oct 13, 2022
8.211
8.694
8.137
8.555
340,949
+0.09(+1.10%)
Oct 12, 2022
8.323
8.490
8.174
8.462
454,018
+0.19(+2.24%)
Oct 11, 2022
8.295
8.564
8.165
8.276
774,800
-0.11(-1.33%)
Oct 10, 2022
8.796
8.796
8.369
8.388
445,162
-0.44(-4.95%)
Oct 07, 2022
9.056
9.159
8.769
8.824
529,508
-0.37(-4.04%)
Oct 06, 2022
9.456
9.646
9.196
9.196
374,665
-0.29(-3.04%)
Oct 05, 2022
9.419
9.507
9.242
9.484
360,828
-0.12(-1.26%)
Oct 04, 2022
9.419
9.827
9.419
9.604
611,231
+0.42(+4.55%)
Oct 03, 2022
9.335
9.512
9.056
9.187
555,082
+0.16(+1.75%)
Sep 30, 2022
9.409
9.604
9.019
9.029
919,185
-0.73(-7.52%)
Sep 29, 2022
9.790
9.800
9.382
9.762
349,832
-0.24(-2.41%)
Sep 28, 2022
9.865
10.11
9.790
10.00
243,476
+0.24(+2.47%)
Sep 27, 2022
9.939
10.07
9.614
9.762
481,583
-0.07(-0.76%)
Sep 26, 2022
9.976
10.25
9.818
9.837
293,572
-0.20(-1.94%)
Sep 23, 2022
10.04
10.13
9.837
10.03
224,902
-0.17(-1.64%)
Sep 22, 2022
10.63
10.63
10.18
10.20
431,376
-0.48(-4.52%)
Sep 21, 2022
10.78
11.14
10.67
10.68
289,517
-0.01(-0.09%)
Sep 20, 2022
11.11
11.11
10.64
10.69
475,370
-0.60(-5.34%)
Sep 19, 2022
11.21
11.48
11.02
11.29
546,005
-0.05(-0.41%)
Sep 16, 2022
11.29
11.36
10.99
11.34
1,012,417
+0.03(+0.25%)
Sep 15, 2022
10.97
11.56
10.96
11.31
721,544
+0.26(+2.35%)
Sep 14, 2022
11.21
11.21
10.78
11.05
460,101
-0.17(-1.55%)
Sep 13, 2022
11.27
11.39
11.03
11.23
392,817
-0.33(-2.87%)
Sep 12, 2022
11.44
11.82
11.28
11.56
225,472
+0.28(+2.45%)
Sep 09, 2022
10.89
11.30
10.89
11.28
278,778
+0.40(+3.63%)
Sep 08, 2022
10.74
10.92
10.56
10.89
206,616
+0.01(+0.08%)
Sep 07, 2022
10.68
10.98
10.42
10.88
398,585
+0.26(+2.43%)
Sep 06, 2022
10.86
10.88
10.37
10.62
486,620
-0.30(-2.78%)
Sep 02, 2022
11.28
11.28
10.81
10.92
422,153
-0.09(-0.84%)
Sep 01, 2022
10.95
11.04
10.48
11.02
366,602
+0.06(+0.59%)
Aug 31, 2022
11.67
11.71
10.87
10.95
401,879
-0.74(-6.30%)
Aug 30, 2022
12.08
12.08
11.51
11.69
231,935
-0.26(-2.16%)
Aug 29, 2022
11.65
12.03
11.60
11.95
331,458
+0.17(+1.41%)
Aug 26, 2022
12.73
12.85
11.67
11.78
252,611
-0.94(-7.38%)
Aug 25, 2022
12.48
13.02
12.41
12.72
163,099
+0.22(+1.77%)
Aug 24, 2022
12.69
12.85
12.43
12.50
161,200
-0.34(-2.65%)
Aug 23, 2022
12.86
13.02
12.76
12.84
199,679
+0.17(+1.38%)
Aug 22, 2022
12.65
12.79
12.50
12.66
319,605
-0.25(-1.92%)
Aug 19, 2022
13.22
13.30
12.89
12.91
212,787
-0.39(-2.91%)
Aug 18, 2022
13.36
13.42
13.13
13.30
216,109
-0.14(-1.03%)
Aug 17, 2022
13.56
13.68
13.34
13.44
215,016
-0.37(-2.67%)
Aug 16, 2022
13.40
14.02
13.28
13.80
420,576
+0.46(+3.45%)
Aug 15, 2022
13.52
13.54
13.24
13.34
323,629
-0.09(-0.68%)
Aug 12, 2022
13.57
13.59
13.16
13.44
194,821
+0.05(+0.34%)
Aug 11, 2022
13.50
13.89
13.28
13.39
227,855
+0.22(+1.68%)
Aug 10, 2022
13.20
13.49
13.10
13.17
285,498
+0.35(+2.73%)
Aug 09, 2022
13.17
13.23
12.65
12.82
348,848
-0.62(-4.59%)
Aug 08, 2022
12.55
13.90
12.31
13.44
435,991
+1.18(+9.61%)
Aug 05, 2022
12.18
12.41
12.10
12.26
236,811
-0.02(-0.15%)
Aug 04, 2022
12.18
12.69
12.18
12.28
286,624
+0.17(+1.37%)
Aug 03, 2022
12.02
12.24
11.87
12.11
418,816
+0.17(+1.39%)
Aug 02, 2022
11.94
12.00
11.57
11.95
513,006
-0.04(-0.31%)
Aug 01, 2022
11.96
12.13
11.72
11.98
387,395
+0.00(+0.00%)
Jul 29, 2022
12.02
12.21
11.75
11.98
622,447
+0.17(+1.40%)
Jul 28, 2022
11.63
11.98
11.03
11.82
1,099,085
+0.01(+0.08%)
Jul 27, 2022
12.09
12.40
11.62
11.81
920,376
-0.28(-2.28%)
Jul 26, 2022
12.03
12.91
11.31
12.08
1,432,092
-2.18(-15.29%)
Jul 25, 2022
14.64
14.68
14.18
14.26
572,709
-0.47(-3.19%)
Jul 22, 2022
15.07
15.14
14.47
14.73
287,285
-0.24(-1.60%)
Jul 21, 2022
15.06
15.21
14.77
14.97
186,009
-0.28(-1.81%)
Jul 20, 2022
14.71
15.29
14.63
15.25
239,483
+0.63(+4.35%)
Jul 19, 2022
14.44
14.72
14.13
14.61
345,760
+0.46(+3.25%)
Jul 18, 2022
13.81
14.39
13.81
14.15
398,292
+0.65(+4.84%)
Jul 15, 2022
13.22
13.52
13.20
13.50
1,280,515
+0.52(+4.04%)
Jul 14, 2022
13.21
13.34
12.76
12.98
597,520
-0.67(-4.92%)
Jul 13, 2022
13.69
13.77
13.44
13.65
232,500
-0.05(-0.34%)
Jul 12, 2022
13.52
14.26
13.35
13.69
201,444
-0.28(-1.98%)
Jul 11, 2022
13.99
14.20
13.93
13.97
182,192
-0.14(-0.98%)
Jul 08, 2022
13.89
14.13
13.80
14.11
194,547
+0.21(+1.52%)
Jul 07, 2022
13.44
13.91
13.44
13.90
231,139
+0.46(+3.43%)
Jul 06, 2022
13.99
14.21
13.28
13.44
407,712
-0.71(-5.01%)
Jul 05, 2022
13.42
14.15
13.12
14.15
448,876
+0.57(+4.20%)
Jul 01, 2022
13.31
13.66
13.20
13.57
237,388
+0.18(+1.37%)
Jun 30, 2022
13.34
13.57
13.04
13.39
257,344
-0.22(-1.62%)
Jun 29, 2022
13.88
13.88
13.30
13.61
487,022
-0.51(-3.58%)
Jun 28, 2022
14.91
15.10
14.09
14.12
181,179
-0.68(-4.60%)
Jun 27, 2022
15.07
15.23
14.64
14.80
286,868
-0.09(-0.62%)
Jun 24, 2022
14.52
15.07
14.50
14.89
767,269
+0.40(+2.73%)
Jun 23, 2022
14.06
14.49
14.06
14.49
353,299
+0.40(+2.81%)
Jun 22, 2022
13.78
14.21
13.37
14.10
493,140
+0.14(+0.99%)
Jun 21, 2022
14.61
14.61
13.94
13.96
378,316
-0.47(-3.25%)
Jun 17, 2022
14.49
14.74
14.22
14.43
722,343
+0.06(+0.45%)
Jun 16, 2022
14.40
14.48
13.65
14.37
590,220
-0.81(-5.34%)
Jun 15, 2022
15.28
15.69
15.04
15.18
363,000
-0.03(-0.23%)
Jun 14, 2022
15.69
15.82
15.03
15.21
380,075
-0.46(-2.92%)
Jun 13, 2022
16.00
16.25
15.52
15.67
271,853
-0.75(-4.57%)
Jun 10, 2022
16.74
17.00
16.42
16.42
253,375
-0.70(-4.11%)
Jun 09, 2022
17.39
17.45
17.10
17.12
189,270
-0.32(-1.83%)
Jun 08, 2022
17.52
17.77
17.17
17.44
189,272
-0.18(-1.04%)
Jun 07, 2022
16.83
17.70
16.57
17.62
417,291
+0.34(+1.96%)
Jun 06, 2022
17.09
17.30
16.63
17.29
213,987
+0.40(+2.38%)
Jun 03, 2022
16.86
16.90
16.44
16.88
194,168
-0.05(-0.27%)
Jun 02, 2022
16.38
16.97
16.12
16.93
280,701
+0.52(+3.18%)
Jun 01, 2022
17.88
18.32
16.36
16.41
297,620
-1.47(-8.23%)
May 31, 2022
17.33
17.93
16.92
17.88
409,968
+0.67(+3.88%)
May 27, 2022
17.05
17.26
16.79
17.21
232,477
+0.17(+1.02%)
May 26, 2022
17.27
17.70
16.99
17.04
405,607
+0.11(+0.65%)
May 25, 2022
16.01
17.30
15.89
16.93
373,952
+0.79(+4.87%)
May 24, 2022
16.41
16.45
15.79
16.14
380,912
-0.30(-1.83%)
May 23, 2022
16.74
16.77
16.16
16.44
484,052
-0.16(-0.99%)
May 20, 2022
17.48
17.77
15.78
16.61
346,159
-0.80(-4.62%)
May 19, 2022
17.53
18.03
17.40
17.41
244,676
-0.52(-2.91%)
May 18, 2022
18.64
18.88
17.61
17.93
370,052
-1.13(-5.94%)
May 17, 2022
18.57
19.12
18.27
19.07
254,695
+0.89(+4.88%)
May 16, 2022
18.01
18.44
17.52
18.18
223,814
-0.09(-0.50%)
May 13, 2022
18.42
18.64
18.03
18.27
196,853
+0.00(+0.00%)
May 12, 2022
17.36
18.39
17.35
18.27
292,491
+0.82(+4.71%)
May 11, 2022
17.83
18.15
17.24
17.45
320,287
-0.24(-1.34%)
May 10, 2022
18.46
18.55
17.45
17.69
305,063
-0.68(-3.68%)
May 09, 2022
18.19
18.63
18.14
18.36
247,757
-0.16(-0.84%)
May 06, 2022
19.05
19.21
18.46
18.52
167,326
-0.75(-3.89%)
May 05, 2022
19.55
19.65
18.74
19.27
195,000
-0.53(-2.68%)
May 04, 2022
19.56
19.93
19.07
19.80
350,049
+0.31(+1.59%)
May 03, 2022
19.63
19.73
19.15
19.49
170,338
-0.02(-0.09%)
May 02, 2022
18.86
19.52
18.67
19.51
238,351
+0.74(+3.95%)
Apr 29, 2022
18.62
19.32
18.62
18.77
279,407
-0.12(-0.63%)
Apr 28, 2022
17.89
19.05
17.64
18.88
316,580
+1.05(+5.89%)
Apr 27, 2022
18.25
18.69
17.64
17.83
402,101
-0.20(-1.12%)
Apr 26, 2022
18.87
19.77
17.47
18.03
353,013
-0.73(-3.90%)
Apr 25, 2022
18.52
18.78
18.01
18.77
224,813
+0.05(+0.24%)
Apr 22, 2022
19.07
19.19
18.67
18.72
225,345
-0.52(-2.71%)
Apr 21, 2022
19.88
19.88
19.15
19.24
239,731
-0.48(-2.41%)
Apr 20, 2022
20.25
20.50
19.65
19.72
182,150
-0.43(-2.13%)
Apr 19, 2022
19.47
20.27
19.13
20.15
152,799
+0.77(+3.96%)
Apr 18, 2022
19.43
19.73
19.26
19.38
153,766
-0.16(-0.84%)
Apr 14, 2022
19.71
19.95
19.49
19.54
162,053
-0.14(-0.70%)
Apr 13, 2022
19.29
19.85
19.12
19.68
193,975
+0.28(+1.46%)
Apr 12, 2022
19.76
20.32
19.33
19.40
235,235
-0.04(-0.19%)
Apr 11, 2022
19.22
20.02
19.22
19.43
324,906
+0.20(+1.05%)
Apr 08, 2022
18.89
19.66
18.69
19.23
318,958
+0.19(+1.01%)
Apr 07, 2022
18.54
19.27
18.37
19.04
349,669
+0.62(+3.37%)
Apr 06, 2022
18.85
18.96
17.93
18.42
303,088
-0.65(-3.40%)
Apr 05, 2022
19.13
19.63
19.02
19.07
381,493
-0.08(-0.43%)
Apr 04, 2022
18.42
19.23
18.25
19.15
271,676
+0.73(+3.97%)
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.