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
Deutsche Lufthansa S ADR
(OP:
DLAKY
)
7.251
-0.054 (-0.74%)
Streaming Delayed Price
Updated: 3:46 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
11.12
11.16
11.06
11.07
82,061
+0.29(+2.69%)
Mar 30, 2023
10.85
10.85
10.76
10.78
185,392
+0.36(+3.45%)
Mar 29, 2023
10.35
10.44
10.32
10.42
61,351
+0.27(+2.66%)
Mar 28, 2023
10.21
10.22
10.12
10.15
20,070
-0.09(-0.88%)
Mar 27, 2023
10.21
10.24
10.16
10.24
41,455
+0.18(+1.74%)
Mar 24, 2023
10.06
10.08
9.990
10.06
35,163
-0.47(-4.51%)
Mar 23, 2023
10.72
10.76
10.50
10.54
25,063
-0.05(-0.50%)
Mar 22, 2023
10.65
10.77
10.58
10.59
22,011
-0.10(-0.91%)
Mar 21, 2023
10.69
10.76
10.65
10.69
57,495
+0.31(+2.99%)
Mar 20, 2023
10.12
10.45
10.12
10.38
32,866
+0.30(+2.98%)
Mar 17, 2023
10.11
10.13
9.920
10.08
71,134
-0.49(-4.64%)
Mar 16, 2023
10.40
10.59
10.36
10.57
74,997
+0.05(+0.48%)
Mar 15, 2023
10.31
10.54
10.31
10.52
61,646
-0.39(-3.57%)
Mar 14, 2023
10.93
10.96
10.84
10.91
36,424
+0.26(+2.48%)
Mar 13, 2023
10.65
10.75
10.62
10.65
65,196
-0.47(-4.26%)
Mar 10, 2023
11.16
11.24
11.09
11.12
176,545
-0.04(-0.36%)
Mar 09, 2023
11.26
11.32
11.11
11.16
178,117
-0.34(-2.96%)
Mar 08, 2023
11.52
11.57
11.46
11.50
39,680
+0.10(+0.88%)
Mar 07, 2023
11.54
11.57
11.38
11.40
82,108
-0.23(-1.98%)
Mar 06, 2023
11.56
11.67
11.55
11.63
138,363
+0.64(+5.86%)
Mar 03, 2023
11.08
11.08
10.95
10.99
135,958
+0.58(+5.53%)
Mar 02, 2023
10.34
10.50
10.34
10.41
10,656
-0.10(-0.95%)
Mar 01, 2023
10.53
10.56
10.48
10.51
43,578
+0.19(+1.84%)
Feb 28, 2023
10.34
10.39
10.31
10.32
23,770
+0.00(+0.00%)
Feb 27, 2023
10.29
10.34
10.29
10.32
37,059
+0.17(+1.62%)
Feb 24, 2023
10.09
10.24
0.0512
10.15
8,649
-0.09(-0.83%)
Feb 23, 2023
10.21
10.31
10.16
10.24
48,804
+0.20(+1.99%)
Feb 22, 2023
10.05
10.10
10.00
10.04
51,398
-0.18(-1.79%)
Feb 21, 2023
10.22
10.30
10.19
10.22
83,893
-0.18(-1.70%)
Feb 17, 2023
10.31
10.40
10.27
10.40
50,858
+0.18(+1.76%)
Feb 16, 2023
10.22
10.28
10.22
10.22
46,410
-0.05(-0.49%)
Feb 15, 2023
10.19
10.28
10.18
10.27
64,257
-0.07(-0.68%)
Feb 14, 2023
10.27
10.35
10.20
10.34
55,094
+0.17(+1.67%)
Feb 13, 2023
10.05
10.17
10.05
10.17
39,886
+0.18(+1.80%)
Feb 10, 2023
9.970
10.01
9.895
9.990
68,766
-0.34(-3.29%)
Feb 09, 2023
10.50
10.52
10.33
10.33
42,704
+0.01(+0.10%)
Feb 08, 2023
10.33
10.40
10.25
10.32
124,164
+0.00(+0.00%)
Feb 07, 2023
10.29
10.32
10.14
10.32
154,333
-0.13(-1.24%)
Feb 06, 2023
10.45
10.48
10.42
10.45
33,076
-0.16(-1.51%)
Feb 03, 2023
10.68
10.73
10.58
10.61
40,960
-0.13(-1.21%)
Feb 02, 2023
10.70
10.78
10.64
10.74
92,979
+0.13(+1.23%)
Feb 01, 2023
10.49
10.66
10.41
10.61
82,926
+0.09(+0.86%)
Jan 31, 2023
10.46
10.52
10.41
10.52
98,578
+0.16(+1.54%)
Jan 30, 2023
10.45
10.49
10.36
10.36
91,590
-0.17(-1.61%)
Jan 27, 2023
10.54
10.55
10.49
10.53
53,433
-0.02(-0.19%)
Jan 26, 2023
10.50
10.55
10.41
10.55
76,686
+0.07(+0.67%)
Jan 25, 2023
10.46
10.49
10.43
10.48
83,718
+0.02(+0.14%)
Jan 24, 2023
10.45
10.50
10.34
10.46
91,913
+0.09(+0.84%)
Jan 23, 2023
10.44
10.44
10.35
10.38
36,468
-0.00(-0.02%)
Jan 20, 2023
10.30
10.38
10.28
10.38
86,205
+0.27(+2.67%)
Jan 19, 2023
10.03
10.12
10.02
10.11
93,127
+0.20(+2.02%)
Jan 18, 2023
9.940
9.990
9.900
9.910
101,284
+0.46(+4.87%)
Jan 17, 2023
9.508
9.508
9.430
9.450
24,085
-0.02(-0.21%)
Jan 13, 2023
9.306
9.520
9.306
9.470
61,109
+0.23(+2.49%)
Jan 12, 2023
9.140
9.270
9.140
9.240
82,652
+0.23(+2.55%)
Jan 11, 2023
9.028
9.050
8.990
9.010
34,353
+0.04(+0.45%)
Jan 10, 2023
8.930
8.970
8.870
8.970
57,935
-0.01(-0.11%)
Jan 09, 2023
9.010
9.064
8.970
8.980
68,218
+0.10(+1.13%)
Jan 06, 2023
8.690
8.880
8.670
8.880
111,852
+0.16(+1.83%)
Jan 05, 2023
8.660
8.750
8.650
8.720
52,893
+0.09(+0.98%)
Jan 04, 2023
8.520
8.660
8.520
8.635
26,651
+0.29(+3.48%)
Jan 03, 2023
8.360
8.375
8.303
8.345
39,717
+0.11(+1.34%)
Dec 30, 2022
8.310
8.376
8.180
8.235
39,244
-0.09(-1.08%)
Dec 29, 2022
8.250
8.340
8.220
8.325
24,737
-0.22(-2.60%)
Dec 28, 2022
8.600
8.610
8.540
8.547
35,412
-0.15(-1.76%)
Dec 27, 2022
8.640
8.725
8.640
8.700
31,734
+0.13(+1.52%)
Dec 23, 2022
8.490
8.590
8.490
8.570
7,582
+0.04(+0.47%)
Dec 22, 2022
8.570
8.580
8.480
8.530
36,037
-0.03(-0.29%)
Dec 21, 2022
8.590
8.600
8.535
8.555
18,759
+0.03(+0.35%)
Dec 20, 2022
8.500
8.560
8.490
8.525
27,799
+0.04(+0.53%)
Dec 19, 2022
8.490
8.530
8.465
8.480
34,256
+0.02(+0.24%)
Dec 16, 2022
8.520
8.520
8.411
8.460
102,130
-0.09(-1.05%)
Dec 15, 2022
8.690
8.690
8.525
8.550
22,363
-0.00(-0.06%)
Dec 14, 2022
8.470
8.610
8.470
8.555
69,952
+0.13(+1.60%)
Dec 13, 2022
8.500
8.530
8.390
8.420
153,230
+0.32(+3.95%)
Dec 12, 2022
8.020
8.100
8.020
8.100
23,839
+0.05(+0.62%)
Dec 09, 2022
8.034
8.110
8.025
8.050
28,213
-0.05(-0.62%)
Dec 08, 2022
8.070
8.105
8.060
8.100
67,509
+0.11(+1.44%)
Dec 07, 2022
8.040
8.049
7.827
7.985
30,856
-0.03(-0.31%)
Dec 06, 2022
8.060
8.079
7.980
8.010
76,818
-0.07(-0.87%)
Dec 05, 2022
8.100
8.140
8.065
8.080
87,868
-0.01(-0.13%)
Dec 02, 2022
8.010
8.105
7.981
8.090
30,159
+0.16(+2.04%)
Dec 01, 2022
7.950
7.970
7.706
7.928
14,439
-0.06(-0.77%)
Nov 30, 2022
7.880
7.990
7.810
7.990
76,904
+0.18(+2.30%)
Nov 29, 2022
7.750
7.840
7.750
7.810
26,866
+0.09(+1.19%)
Nov 28, 2022
7.850
7.870
7.715
7.718
40,703
-0.10(-1.30%)
Nov 25, 2022
7.770
7.820
7.770
7.820
18,110
+0.05(+0.64%)
Nov 23, 2022
7.690
7.790
7.640
7.770
39,857
+0.09(+1.17%)
Nov 22, 2022
7.615
7.680
7.600
7.680
21,793
+0.12(+1.59%)
Nov 21, 2022
7.450
7.630
7.430
7.560
62,527
+0.04(+0.51%)
Nov 18, 2022
7.450
7.530
7.450
7.522
27,401
+0.02(+0.29%)
Nov 17, 2022
7.380
7.510
7.376
7.500
30,319
+0.05(+0.73%)
Nov 16, 2022
7.413
7.460
7.390
7.446
93,681
-0.12(-1.64%)
Nov 15, 2022
7.630
7.680
7.440
7.570
58,556
+0.10(+1.34%)
Nov 14, 2022
7.470
7.530
7.450
7.470
99,756
-0.13(-1.71%)
Nov 11, 2022
7.500
7.620
7.470
7.600
107,147
+0.23(+3.12%)
Nov 10, 2022
7.290
7.370
7.250
7.370
63,485
+0.23(+3.22%)
Nov 09, 2022
7.131
7.210
7.112
7.140
24,469
-0.09(-1.24%)
Nov 08, 2022
7.200
7.260
7.160
7.230
57,597
+0.04(+0.56%)
Nov 07, 2022
7.160
7.210
7.130
7.190
88,053
+0.11(+1.55%)
Nov 04, 2022
7.050
7.140
6.980
7.080
136,003
+0.29(+4.27%)
Nov 03, 2022
6.760
6.810
6.690
6.790
31,111
+0.04(+0.59%)
Nov 02, 2022
6.900
6.950
6.750
6.750
86,414
-0.11(-1.60%)
Nov 01, 2022
6.910
6.930
6.825
6.860
80,665
+0.01(+0.15%)
Oct 31, 2022
6.830
6.900
6.830
6.850
35,402
+0.00(+0.00%)
Oct 28, 2022
6.720
6.850
6.695
6.850
48,688
+0.04(+0.59%)
Oct 27, 2022
6.810
6.893
6.810
6.810
79,051
+0.15(+2.25%)
Oct 26, 2022
6.597
6.690
6.573
6.660
33,784
+0.05(+0.76%)
Oct 25, 2022
6.530
6.610
6.530
6.610
63,061
+0.10(+1.54%)
Oct 24, 2022
6.480
6.570
6.450
6.510
112,374
+0.00(+0.00%)
Oct 21, 2022
6.370
6.520
6.360
6.510
85,847
+0.07(+1.09%)
Oct 20, 2022
6.500
6.560
6.425
6.440
56,640
-0.14(-2.13%)
Oct 19, 2022
6.630
6.630
6.540
6.580
72,139
-0.01(-0.15%)
Oct 18, 2022
6.615
6.640
6.520
6.590
97,445
+0.12(+1.85%)
Oct 17, 2022
6.410
6.650
6.340
6.470
125,030
+0.22(+3.52%)
Oct 14, 2022
6.370
6.385
6.250
6.250
157,107
-0.03(-0.48%)
Oct 13, 2022
6.042
6.314
6.030
6.280
84,132
+0.37(+6.26%)
Oct 12, 2022
5.814
5.960
5.814
5.910
53,223
-0.02(-0.34%)
Oct 11, 2022
6.000
6.020
5.900
5.930
75,520
+0.06(+1.02%)
Oct 10, 2022
5.900
5.900
5.810
5.870
38,425
+0.00(+0.00%)
Oct 07, 2022
5.910
5.930
5.846
5.870
52,620
-0.04(-0.71%)
Oct 06, 2022
5.920
5.950
5.900
5.912
44,738
-0.08(-1.30%)
Oct 05, 2022
5.910
6.030
5.660
5.990
37,997
+0.00(+0.00%)
Oct 04, 2022
5.870
5.990
5.870
5.990
149,783
+0.32(+5.64%)
Oct 03, 2022
5.500
5.680
5.410
5.670
81,992
-0.09(-1.56%)
Sep 30, 2022
5.720
5.804
5.690
5.760
60,309
+0.06(+1.05%)
Sep 29, 2022
5.666
5.740
5.610
5.700
77,224
+0.00(+0.00%)
Sep 28, 2022
5.410
5.710
5.400
5.700
96,052
+0.16(+2.89%)
Sep 27, 2022
5.644
5.654
5.500
5.540
198,627
+0.01(+0.22%)
Sep 26, 2022
5.590
5.620
5.476
5.528
106,428
+0.03(+0.51%)
Sep 23, 2022
5.610
5.620
5.470
5.500
93,554
-0.29(-5.09%)
Sep 22, 2022
5.790
5.800
5.695
5.795
218,290
+0.04(+0.78%)
Sep 21, 2022
5.910
5.910
5.750
5.750
242,982
-0.31(-5.13%)
Sep 20, 2022
6.040
6.120
5.990
6.061
54,933
-0.14(-2.24%)
Sep 19, 2022
6.060
6.200
6.060
6.200
113,022
+0.14(+2.31%)
Sep 16, 2022
6.120
6.120
6.040
6.060
74,087
-0.16(-2.57%)
Sep 15, 2022
6.270
6.300
6.210
6.220
76,486
+0.11(+1.80%)
Sep 14, 2022
6.100
6.160
6.060
6.110
136,223
-0.05(-0.81%)
Sep 13, 2022
6.375
6.450
6.010
6.160
199,170
-0.40(-6.10%)
Sep 12, 2022
6.540
6.590
6.510
6.560
94,247
+0.20(+3.14%)
Sep 09, 2022
6.350
6.375
6.320
6.360
65,051
+0.19(+3.10%)
Sep 08, 2022
6.150
6.231
6.080
6.169
45,549
-0.01(-0.18%)
Sep 07, 2022
5.980
6.210
5.980
6.180
114,877
+0.22(+3.70%)
Sep 06, 2022
6.010
6.010
5.880
5.960
244,811
+0.14(+2.44%)
Sep 02, 2022
5.990
6.037
5.720
5.818
132,120
-0.03(-0.50%)
Sep 01, 2022
5.810
5.860
5.722
5.847
121,374
-0.13(-2.21%)
Aug 31, 2022
5.981
6.050
5.930
5.979
63,767
+0.04(+0.66%)
Aug 30, 2022
6.020
6.020
5.910
5.940
120,015
+0.00(+0.00%)
Aug 29, 2022
5.870
5.960
5.870
5.940
93,192
+0.11(+1.89%)
Aug 26, 2022
6.310
6.310
5.820
5.830
103,066
-0.23(-3.80%)
Aug 25, 2022
6.000
6.075
5.990
6.060
95,200
+0.05(+0.83%)
Aug 24, 2022
5.960
6.042
5.930
6.010
110,276
-0.01(-0.17%)
Aug 23, 2022
6.000
6.080
5.980
6.020
135,150
-0.03(-0.41%)
Aug 22, 2022
6.060
6.090
6.026
6.045
63,559
-0.26(-4.20%)
Aug 19, 2022
6.380
6.380
6.293
6.310
38,980
-0.32(-4.83%)
Aug 18, 2022
6.670
6.670
6.610
6.630
71,950
+0.02(+0.30%)
Aug 17, 2022
6.680
6.690
6.570
6.610
63,058
-0.27(-3.92%)
Aug 16, 2022
6.835
6.910
6.820
6.880
25,932
+0.01(+0.15%)
Aug 15, 2022
6.810
6.890
6.810
6.870
69,516
+0.06(+0.88%)
Aug 12, 2022
6.760
6.930
6.710
6.810
26,405
+0.11(+1.64%)
Aug 11, 2022
6.820
6.830
6.700
6.700
22,306
-0.13(-1.90%)
Aug 10, 2022
6.820
6.860
6.750
6.830
18,309
+0.12(+1.79%)
Aug 09, 2022
6.900
6.900
6.680
6.710
55,965
-0.16(-2.33%)
Aug 08, 2022
6.900
6.930
6.850
6.870
62,929
-0.02(-0.29%)
Aug 05, 2022
6.760
6.890
6.760
6.890
70,551
+0.27(+4.08%)
Aug 04, 2022
6.490
6.630
6.490
6.620
198,077
+0.44(+7.12%)
Aug 03, 2022
6.169
6.200
6.150
6.180
105,324
+0.08(+1.31%)
Aug 02, 2022
6.140
6.170
6.100
6.100
46,421
-0.04(-0.65%)
Aug 01, 2022
6.160
6.170
6.110
6.140
47,832
-0.02(-0.32%)
Jul 29, 2022
6.060
6.160
6.055
6.160
46,547
-0.03(-0.48%)
Jul 28, 2022
6.180
6.190
6.110
6.190
71,650
-0.04(-0.64%)
Jul 27, 2022
6.100
6.230
6.100
6.230
47,917
+0.31(+5.24%)
Jul 26, 2022
5.960
6.000
5.910
5.920
90,246
-0.24(-3.90%)
Jul 25, 2022
6.230
6.250
6.130
6.160
50,553
+0.03(+0.42%)
Jul 22, 2022
6.170
6.185
6.110
6.134
58,367
+0.02(+0.39%)
Jul 21, 2022
6.060
6.130
6.030
6.110
59,393
-0.19(-3.02%)
Jul 20, 2022
6.320
6.380
6.270
6.300
153,270
-0.12(-1.87%)
Jul 19, 2022
6.360
6.440
6.330
6.420
188,024
+0.25(+4.05%)
Jul 18, 2022
6.270
6.300
6.151
6.170
91,824
+0.03(+0.44%)
Jul 15, 2022
6.140
6.260
6.050
6.143
127,011
+0.39(+6.74%)
Jul 14, 2022
5.660
5.770
5.650
5.755
47,142
+0.05(+0.96%)
Jul 13, 2022
5.640
5.740
5.600
5.700
69,374
-0.06(-1.04%)
Jul 12, 2022
5.540
5.800
5.540
5.760
136,701
+0.16(+2.86%)
Jul 11, 2022
5.700
5.710
5.600
5.600
202,684
-0.26(-4.44%)
Jul 08, 2022
5.860
5.920
5.820
5.860
61,314
+0.02(+0.34%)
Jul 07, 2022
5.850
5.870
5.800
5.840
158,677
+0.21(+3.73%)
Jul 06, 2022
5.650
5.670
5.600
5.630
238,245
-0.14(-2.43%)
Jul 05, 2022
5.660
5.770
5.620
5.770
117,335
-0.09(-1.54%)
Jul 01, 2022
5.770
5.860
5.690
5.860
124,901
+0.04(+0.69%)
Jun 30, 2022
5.600
5.860
5.530
5.820
133,655
-0.27(-4.43%)
Jun 29, 2022
6.060
6.090
6.000
6.090
115,594
-0.15(-2.40%)
Jun 28, 2022
6.350
6.420
6.240
6.240
170,937
-0.08(-1.25%)
Jun 27, 2022
6.350
6.627
6.280
6.319
141,335
-0.03(-0.49%)
Jun 24, 2022
6.290
6.350
6.260
6.350
66,612
-0.26(-3.93%)
Jun 23, 2022
6.880
6.880
6.530
6.610
42,549
-0.10(-1.49%)
Jun 22, 2022
6.695
6.800
6.665
6.710
118,059
+0.08(+1.21%)
Jun 21, 2022
6.730
6.730
6.610
6.630
62,271
+0.34(+5.41%)
Jun 17, 2022
6.440
6.440
6.130
6.290
91,838
+0.28(+4.66%)
Jun 16, 2022
6.030
6.110
5.970
6.010
75,178
-0.22(-3.53%)
Jun 15, 2022
6.130
6.330
6.120
6.230
178,370
+0.30(+5.06%)
Jun 14, 2022
6.080
6.120
5.930
5.930
183,362
-0.20(-3.26%)
Jun 13, 2022
6.450
6.450
6.000
6.130
122,035
-0.25(-3.84%)
Jun 10, 2022
6.630
6.730
6.350
6.375
112,092
-0.25(-3.70%)
Jun 09, 2022
6.788
6.800
6.620
6.620
90,219
-0.16(-2.36%)
Jun 08, 2022
6.910
6.910
6.770
6.780
127,245
-0.28(-3.97%)
Jun 07, 2022
7.000
7.070
6.970
7.060
55,451
-0.08(-1.09%)
Jun 06, 2022
7.120
7.150
7.070
7.138
25,861
+0.11(+1.53%)
Jun 03, 2022
7.076
7.160
6.990
7.030
33,532
-0.24(-3.30%)
Jun 02, 2022
7.270
7.270
7.216
7.270
52,843
+0.02(+0.28%)
Jun 01, 2022
7.290
7.350
7.150
7.250
55,418
-0.08(-1.09%)
May 31, 2022
7.230
7.350
7.205
7.330
47,631
-0.03(-0.34%)
May 27, 2022
7.314
7.380
7.290
7.355
96,482
+0.04(+0.55%)
May 26, 2022
7.200
7.400
7.200
7.315
55,774
+0.06(+0.77%)
May 25, 2022
7.030
7.259
6.980
7.259
49,808
+0.27(+3.92%)
May 24, 2022
7.110
7.130
6.910
6.985
81,904
-0.33(-4.58%)
May 23, 2022
7.260
7.350
7.214
7.320
80,544
+0.12(+1.67%)
May 20, 2022
7.480
7.480
7.110
7.200
74,073
+0.08(+1.12%)
May 19, 2022
7.085
7.232
7.000
7.120
50,538
+0.05(+0.71%)
May 18, 2022
7.210
7.210
7.070
7.070
27,905
-0.11(-1.53%)
May 17, 2022
7.120
7.185
7.060
7.180
61,069
+0.22(+3.16%)
May 16, 2022
6.980
7.000
6.920
6.960
123,177
-0.20(-2.79%)
May 13, 2022
7.010
7.170
7.010
7.160
78,053
+0.17(+2.43%)
May 12, 2022
6.930
7.060
6.880
6.990
93,252
-0.05(-0.71%)
May 11, 2022
7.270
7.330
7.040
7.040
91,912
-0.04(-0.56%)
May 10, 2022
7.180
7.190
6.980
7.080
159,514
-0.03(-0.45%)
May 09, 2022
7.295
7.295
7.090
7.112
91,515
-0.15(-2.04%)
May 06, 2022
7.230
7.330
7.090
7.260
94,286
+0.00(+0.00%)
May 05, 2022
7.330
7.370
7.200
7.260
71,471
-0.53(-6.80%)
May 04, 2022
7.580
7.790
7.470
7.790
43,834
+0.07(+0.91%)
May 03, 2022
7.720
7.744
7.640
7.720
100,521
+0.21(+2.80%)
May 02, 2022
7.490
7.544
7.380
7.510
68,326
+0.14(+1.90%)
Apr 29, 2022
7.457
7.520
7.370
7.370
54,094
-0.20(-2.64%)
Apr 28, 2022
7.580
7.610
7.420
7.570
78,378
+0.17(+2.30%)
Apr 27, 2022
7.520
7.530
7.360
7.400
183,419
-0.10(-1.33%)
Apr 26, 2022
7.850
7.850
7.500
7.500
111,437
-0.34(-4.34%)
Apr 25, 2022
7.820
7.855
7.730
7.840
37,505
+0.10(+1.29%)
Apr 22, 2022
7.950
7.950
7.740
7.740
79,839
-0.29(-3.67%)
Apr 21, 2022
8.255
8.270
8.000
8.035
155,554
+0.25(+3.15%)
Apr 20, 2022
7.870
7.890
7.750
7.790
58,651
-0.08(-1.02%)
Apr 19, 2022
7.730
7.870
7.721
7.870
60,293
+0.12(+1.55%)
Apr 18, 2022
7.680
7.790
7.650
7.750
53,589
-0.01(-0.13%)
Apr 14, 2022
7.760
7.797
7.740
7.760
52,235
+0.08(+1.04%)
Apr 13, 2022
7.520
7.690
7.520
7.680
69,085
+0.16(+2.13%)
Apr 12, 2022
7.550
7.590
7.420
7.520
49,740
-0.18(-2.34%)
Apr 11, 2022
7.570
7.840
7.570
7.700
28,795
+0.14(+1.85%)
Apr 08, 2022
7.580
7.610
7.530
7.560
12,410
-0.11(-1.43%)
Apr 07, 2022
7.760
7.770
7.560
7.670
62,078
+0.00(+0.00%)
Apr 06, 2022
7.765
7.820
7.636
7.670
72,049
-0.30(-3.76%)
Apr 05, 2022
8.050
8.120
7.942
7.970
43,494
-0.08(-0.99%)
Apr 04, 2022
8.020
8.090
7.980
8.050
40,735
-0.06(-0.74%)
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.