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
Exro Technologies Inc
(OP:
EXROF
)
0.5164
-0.0133 (-2.51%)
Streaming Delayed Price
Updated: 1:12 PM EDT, May 20, 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 29, 2022
1.080
1.080
1.020
1.020
59,700
-0.04(-3.77%)
Apr 28, 2022
1.080
1.080
1.028
1.060
76,296
+0.02(+1.93%)
Apr 27, 2022
1.090
1.100
1.010
1.040
157,638
-0.04(-3.71%)
Apr 26, 2022
1.150
1.158
1.070
1.080
138,804
-0.07(-6.09%)
Apr 25, 2022
1.170
1.250
1.130
1.150
154,881
+0.01(+0.88%)
Apr 22, 2022
1.110
1.140
1.080
1.140
66,940
+0.03(+3.09%)
Apr 21, 2022
1.190
1.190
1.093
1.106
195,415
-0.04(-3.89%)
Apr 20, 2022
1.170
1.195
1.151
1.151
38,695
-0.04(-3.32%)
Apr 19, 2022
1.180
1.200
1.180
1.190
98,253
+0.01(+0.85%)
Apr 18, 2022
1.120
1.210
1.120
1.180
76,328
+0.00(+0.00%)
Apr 14, 2022
1.200
1.200
1.170
1.180
52,839
-0.01(-0.84%)
Apr 13, 2022
1.190
1.200
1.174
1.190
47,188
+0.03(+2.59%)
Apr 12, 2022
1.160
1.200
1.143
1.160
45,349
+0.01(+1.31%)
Apr 11, 2022
1.160
1.180
1.130
1.145
118,182
-0.01(-1.29%)
Apr 08, 2022
1.270
1.350
1.150
1.160
187,857
-0.01(-0.85%)
Apr 07, 2022
1.246
1.246
1.150
1.170
120,279
-0.06(-4.88%)
Apr 06, 2022
1.350
1.350
1.200
1.230
176,878
-0.05(-3.91%)
Apr 05, 2022
1.250
1.410
1.210
1.280
253,512
-0.02(-1.54%)
Apr 04, 2022
1.126
1.300
1.100
1.300
206,777
+0.19(+17.12%)
Apr 01, 2022
1.180
1.180
1.100
1.110
81,222
-0.01(-0.89%)
Mar 31, 2022
1.120
1.150
1.110
1.120
69,795
+0.00(+0.00%)
Mar 30, 2022
1.070
1.140
1.070
1.120
158,864
-0.02(-1.75%)
Mar 29, 2022
1.120
1.160
1.101
1.140
62,482
+0.02(+1.79%)
Mar 28, 2022
1.150
1.160
1.090
1.120
127,288
-0.03(-2.84%)
Mar 25, 2022
1.105
1.153
1.080
1.153
69,416
+0.03(+2.92%)
Mar 24, 2022
1.125
1.140
1.090
1.120
120,554
-0.03(-2.61%)
Mar 23, 2022
1.070
1.190
1.070
1.150
387,650
+0.07(+6.98%)
Mar 22, 2022
1.069
1.110
1.028
1.075
88,189
+0.06(+6.44%)
Mar 21, 2022
1.100
1.100
1.000
1.010
92,804
-0.03(-2.88%)
Mar 18, 2022
0.9500
1.040
0.9500
1.040
94,642
+0.02(+1.96%)
Mar 17, 2022
1.010
1.050
0.9900
1.020
138,200
+0.02(+2.00%)
Mar 16, 2022
0.9140
1.010
0.9140
1.000
75,915
+0.05(+5.01%)
Mar 15, 2022
0.9800
1.000
0.9500
0.9523
100,975
-0.02(-2.47%)
Mar 14, 2022
1.000
1.027
0.9355
0.9764
253,992
-0.04(-4.27%)
Mar 11, 2022
1.095
1.100
1.005
1.020
130,815
-0.06(-5.56%)
Mar 10, 2022
1.090
1.095
1.031
1.080
155,530
+0.01(+0.93%)
Mar 09, 2022
1.060
1.090
1.040
1.070
72,091
+0.01(+0.94%)
Mar 08, 2022
1.045
1.090
1.045
1.060
79,600
-0.01(-0.93%)
Mar 07, 2022
1.070
1.100
1.030
1.070
253,569
-0.00(-0.37%)
Mar 04, 2022
1.100
1.100
1.060
1.074
22,504
-0.03(-2.66%)
Mar 03, 2022
1.140
1.170
1.081
1.103
82,417
-0.02(-1.44%)
Mar 02, 2022
1.090
1.160
1.050
1.119
165,202
+0.04(+3.66%)
Mar 01, 2022
1.210
1.210
1.080
1.080
151,322
-0.06(-5.26%)
Feb 28, 2022
1.100
1.170
1.020
1.140
162,981
+0.05(+4.59%)
Feb 25, 2022
0.9500
1.090
0.9800
1.090
207,684
+0.15(+16.07%)
Feb 24, 2022
0.9685
1.010
0.9200
0.9391
235,097
-0.09(-8.83%)
Feb 23, 2022
1.000
1.030
0.9800
1.030
105,905
+0.05(+5.11%)
Feb 22, 2022
0.9300
1.030
0.9300
0.9799
186,885
-0.03(-2.98%)
Feb 18, 2022
1.010
0
-0.07(-6.48%)
Feb 17, 2022
1.097
1.110
1.010
1.080
79,442
-0.02(-1.82%)
Feb 16, 2022
1.070
1.120
1.060
1.100
159,737
+0.02(+1.85%)
Feb 15, 2022
1.010
1.100
1.010
1.080
73,672
+0.04(+3.85%)
Feb 14, 2022
1.080
1.080
1.030
1.040
67,875
-0.01(-0.95%)
Feb 11, 2022
1.140
1.140
1.020
1.050
108,710
-0.07(-6.25%)
Feb 10, 2022
1.120
1.130
1.010
1.120
301,298
+0.10(+9.80%)
Feb 09, 2022
1.050
1.090
0.9880
1.020
283,916
+0.05(+5.15%)
Feb 08, 2022
1.070
1.094
0.9581
0.9700
346,714
-0.12(-11.01%)
Feb 07, 2022
1.220
1.250
1.080
1.090
185,407
-0.07(-6.07%)
Feb 04, 2022
1.100
1.220
1.070
1.161
229,964
+0.08(+7.45%)
Feb 03, 2022
1.170
1.070
1.080
131,018
-0.09(-7.69%)
Feb 02, 2022
1.120
1.170
1.110
1.170
223,423
+0.05(+4.46%)
Feb 01, 2022
1.100
1.210
1.100
1.120
154,174
-0.05(-4.27%)
Jan 31, 2022
1.150
1.190
1.110
1.170
146,005
-0.01(-0.85%)
Jan 28, 2022
1.190
1.195
1.106
1.180
281,111
-0.01(-1.11%)
Jan 27, 2022
1.340
1.340
1.130
1.193
634,015
-0.33(-21.50%)
Jan 26, 2022
1.405
1.550
1.310
1.520
385,403
+0.21(+16.03%)
Jan 25, 2022
1.430
1.430
1.150
1.310
529,381
-0.10(-7.09%)
Jan 24, 2022
1.800
1.800
1.380
1.410
608,848
-0.38(-21.23%)
Jan 21, 2022
1.750
1.930
1.750
1.790
562,163
-0.20(-10.05%)
Jan 20, 2022
1.890
2.100
1.890
1.990
127,366
+0.00(+0.15%)
Jan 19, 2022
2.100
2.110
1.956
1.987
223,393
-0.10(-4.93%)
Jan 18, 2022
2.140
2.156
2.070
2.090
99,555
-0.01(-0.48%)
Jan 14, 2022
2.100
0
-0.07(-3.23%)
Jan 13, 2022
2.242
2.242
2.160
2.170
101,137
-0.03(-1.36%)
Jan 12, 2022
2.230
2.330
2.170
2.200
134,865
-0.13(-5.58%)
Jan 11, 2022
2.230
2.330
2.113
2.330
105,711
+0.17(+7.87%)
Jan 10, 2022
2.100
2.350
2.100
2.160
153,368
-0.08(-3.57%)
Jan 07, 2022
2.170
2.335
2.170
2.240
100,873
-0.01(-0.44%)
Jan 06, 2022
2.470
2.470
2.180
2.250
69,408
-0.07(-3.02%)
Jan 05, 2022
2.420
2.420
2.300
2.320
110,285
-0.08(-3.33%)
Jan 04, 2022
2.420
2.450
2.310
2.400
90,390
+0.01(+0.42%)
Jan 03, 2022
2.510
2.510
2.320
2.390
142,846
+0.10(+4.34%)
Dec 31, 2021
2.310
2.330
2.257
2.291
169,055
-0.02(-0.66%)
Dec 30, 2021
2.226
2.360
2.191
2.306
252,152
+0.19(+8.76%)
Dec 29, 2021
2.237
2.237
2.100
2.120
228,745
-0.10(-4.50%)
Dec 28, 2021
2.240
2.260
2.200
2.220
52,718
-0.02(-0.89%)
Dec 27, 2021
2.080
2.530
2.080
2.240
54,506
-0.03(-1.32%)
Dec 23, 2021
2.200
2.295
2.190
2.270
62,771
+0.07(+3.18%)
Dec 22, 2021
2.430
2.430
2.170
2.200
70,387
-0.08(-3.51%)
Dec 21, 2021
2.100
2.300
2.100
2.280
84,501
+0.06(+2.70%)
Dec 20, 2021
2.200
2.250
2.150
2.220
104,147
-0.04(-1.64%)
Dec 17, 2021
2.330
2.330
2.257
2.257
119,794
-0.09(-3.95%)
Dec 16, 2021
2.490
2.490
2.255
2.350
123,694
+0.06(+2.62%)
Dec 15, 2021
2.240
2.344
2.160
2.290
123,270
+0.06(+2.65%)
Dec 14, 2021
2.280
2.370
2.231
2.231
163,351
-0.16(-6.64%)
Dec 13, 2021
2.400
2.400
2.350
2.389
99,729
+0.02(+0.82%)
Dec 10, 2021
2.372
2.436
2.341
2.370
128,478
-0.08(-3.23%)
Dec 09, 2021
2.450
2.533
2.390
2.449
106,970
-0.02(-0.85%)
Dec 08, 2021
2.340
2.610
2.340
2.470
192,867
+0.07(+2.92%)
Dec 07, 2021
2.240
2.430
2.240
2.400
165,761
+0.09(+3.87%)
Dec 06, 2021
2.410
2.410
2.140
2.311
101,222
-0.07(-2.85%)
Dec 03, 2021
2.540
2.540
2.270
2.378
192,670
-0.01(-0.49%)
Dec 02, 2021
2.600
2.600
2.370
2.390
87,743
-0.08(-3.24%)
Dec 01, 2021
2.500
2.650
2.470
2.470
103,839
+0.00(+0.00%)
Nov 30, 2021
2.455
2.575
2.370
2.470
209,126
-0.16(-6.08%)
Nov 29, 2021
2.620
2.750
2.505
2.630
93,296
-0.03(-1.13%)
Nov 26, 2021
2.665
2.770
2.500
2.660
141,261
-0.16(-5.67%)
Nov 24, 2021
2.870
2.880
2.800
2.820
37,097
-0.01(-0.26%)
Nov 23, 2021
2.800
2.891
2.800
2.827
67,722
-0.08(-2.84%)
Nov 22, 2021
2.774
3.000
2.761
2.910
220,462
+0.13(+4.68%)
Nov 19, 2021
2.900
2.900
2.700
2.780
176,686
-0.04(-1.50%)
Nov 18, 2021
3.050
2.822
2.804
2.822
103,686
-0.05(-1.66%)
Nov 17, 2021
2.695
3.060
2.695
2.870
284,334
+0.12(+4.36%)
Nov 16, 2021
2.751
2.800
2.690
2.750
110,732
-0.08(-2.83%)
Nov 15, 2021
2.968
3.000
2.640
2.830
148,081
-0.06(-2.08%)
Nov 12, 2021
2.950
3.043
2.890
2.890
152,224
-0.12(-3.99%)
Nov 11, 2021
2.990
3.060
2.880
3.010
128,696
+0.02(+0.67%)
Nov 10, 2021
3.190
2.990
187,945
-0.07(-2.29%)
Nov 09, 2021
3.300
3.390
2.850
3.060
288,722
-0.09(-2.87%)
Nov 08, 2021
2.820
3.160
2.697
3.151
538,588
+0.51(+19.11%)
Nov 05, 2021
2.750
2.760
2.597
2.645
135,719
-0.04(-1.31%)
Nov 04, 2021
2.680
2.700
2.648
2.680
115,228
+0.10(+3.88%)
Nov 03, 2021
2.720
2.720
2.490
2.580
176,700
+0.11(+4.41%)
Nov 02, 2021
2.400
2.620
2.380
2.471
143,531
+0.09(+3.82%)
Nov 01, 2021
2.260
2.380
2.290
2.380
49,719
+0.09(+3.93%)
Oct 29, 2021
2.380
2.380
2.280
2.290
89,625
-0.08(-3.38%)
Oct 28, 2021
2.379
2.420
2.330
2.370
57,652
+0.02(+0.85%)
Oct 27, 2021
2.290
2.350
2.240
2.350
37,121
+0.07(+3.07%)
Oct 26, 2021
2.380
2.280
109,448
-0.10(-4.18%)
Oct 25, 2021
2.280
2.423
2.250
2.380
102,688
+0.08(+3.46%)
Oct 22, 2021
2.350
2.420
2.270
2.300
72,706
-0.06(-2.66%)
Oct 21, 2021
2.350
2.470
2.329
2.363
139,604
+0.05(+2.30%)
Oct 20, 2021
2.180
2.320
2.174
2.310
115,857
+0.10(+4.51%)
Oct 19, 2021
2.170
2.230
2.150
2.210
75,541
+0.07(+3.41%)
Oct 18, 2021
2.170
2.210
2.125
2.137
54,119
-0.03(-1.52%)
Oct 15, 2021
2.180
2.220
2.130
2.170
73,807
-0.01(-0.46%)
Oct 14, 2021
2.220
2.220
2.150
2.180
60,114
-0.03(-1.36%)
Oct 13, 2021
2.190
2.230
2.100
2.210
123,060
+0.08(+3.76%)
Oct 12, 2021
2.260
2.280
2.110
2.130
183,637
-0.17(-7.39%)
Oct 11, 2021
2.050
2.400
2.050
2.300
61,775
+0.09(+4.07%)
Oct 08, 2021
2.234
2.290
2.170
2.210
107,883
-0.00(-0.13%)
Oct 07, 2021
2.250
2.380
2.180
2.213
391,262
+0.09(+4.38%)
Oct 06, 2021
2.080
2.190
2.050
2.120
333,020
-0.01(-0.47%)
Oct 05, 2021
2.150
2.212
2.100
2.130
112,460
-0.05(-2.29%)
Oct 04, 2021
2.220
2.300
2.150
2.180
114,020
-0.07(-3.11%)
Oct 01, 2021
2.160
2.310
2.070
2.250
284,900
+0.10(+4.65%)
Sep 30, 2021
2.290
2.290
2.140
2.150
143,356
-0.03(-1.38%)
Sep 29, 2021
2.213
2.265
2.160
2.180
105,596
-0.05(-2.24%)
Sep 28, 2021
2.200
2.260
2.150
2.230
154,290
-0.04(-1.76%)
Sep 27, 2021
2.270
2.290
2.212
2.270
116,698
-0.02(-0.87%)
Sep 24, 2021
2.390
2.390
2.260
2.290
78,957
-0.02(-0.87%)
Sep 23, 2021
2.310
2.350
2.270
2.310
73,453
+0.01(+0.46%)
Sep 22, 2021
2.250
2.328
2.250
2.300
103,797
+0.01(+0.41%)
Sep 21, 2021
2.300
2.400
2.280
2.290
95,186
-0.02(-0.87%)
Sep 20, 2021
2.350
2.400
2.250
2.310
114,915
-0.10(-4.15%)
Sep 17, 2021
2.388
2.499
2.320
2.410
63,232
+0.00(+0.00%)
Sep 16, 2021
2.390
2.440
2.286
2.410
88,282
-0.01(-0.41%)
Sep 15, 2021
2.700
2.750
2.400
2.420
399,474
-0.26(-9.70%)
Sep 14, 2021
2.515
2.800
2.410
2.680
221,665
+0.17(+6.82%)
Sep 13, 2021
2.287
2.550
2.250
2.509
90,915
+0.22(+9.56%)
Sep 10, 2021
2.280
2.371
2.280
2.290
34,241
-0.05(-2.26%)
Sep 09, 2021
2.440
2.440
2.320
2.343
62,248
-0.01(-0.30%)
Sep 08, 2021
2.290
2.350
2.250
2.350
95,192
+0.06(+2.62%)
Sep 07, 2021
2.425
2.450
2.280
2.290
135,746
-0.04(-1.84%)
Sep 03, 2021
2.500
2.500
2.290
2.333
69,148
+0.01(+0.25%)
Sep 02, 2021
2.365
2.420
2.270
2.327
140,935
+0.01(+0.61%)
Sep 01, 2021
2.460
2.460
2.256
2.313
78,697
-0.03(-1.29%)
Aug 31, 2021
2.220
2.400
2.210
2.343
81,107
+0.07(+3.23%)
Aug 30, 2021
2.400
2.400
2.230
2.270
238,089
-0.10(-4.22%)
Aug 27, 2021
2.430
2.450
2.360
2.370
143,704
-0.06(-2.47%)
Aug 26, 2021
2.410
2.550
2.360
2.430
99,021
-0.08(-3.30%)
Aug 25, 2021
2.360
2.560
2.360
2.513
168,866
+0.15(+6.48%)
Aug 24, 2021
2.200
2.420
2.200
2.360
169,711
+0.09(+3.96%)
Aug 23, 2021
2.420
2.420
2.200
2.270
277,064
-0.05(-2.16%)
Aug 20, 2021
2.420
2.420
2.140
2.320
603,903
-0.10(-4.13%)
Aug 19, 2021
2.500
2.630
2.219
2.420
269,289
-0.23(-8.68%)
Aug 18, 2021
2.728
2.770
2.550
2.650
166,784
-0.08(-2.93%)
Aug 17, 2021
2.850
2.850
2.690
2.730
153,472
-0.09(-3.19%)
Aug 16, 2021
2.790
2.790
2.788
2.820
94,772
-0.08(-2.76%)
Aug 13, 2021
2.870
2.940
2.825
2.900
63,726
+0.01(+0.35%)
Aug 12, 2021
3.050
3.050
2.880
2.890
83,364
-0.16(-5.25%)
Aug 11, 2021
2.970
3.110
2.970
3.050
90,930
+0.03(+1.01%)
Aug 10, 2021
2.780
3.019
2.780
3.019
81,385
+0.16(+5.58%)
Aug 09, 2021
2.800
2.933
2.690
2.860
90,013
+0.03(+1.06%)
Aug 06, 2021
2.909
2.931
2.800
2.830
52,490
-0.07(-2.41%)
Aug 05, 2021
2.775
2.900
2.775
2.900
62,822
+0.04(+1.40%)
Aug 04, 2021
2.970
2.970
2.850
2.860
138,253
-0.03(-1.02%)
Aug 03, 2021
2.900
2.940
2.850
2.889
110,421
-0.10(-3.36%)
Aug 02, 2021
2.710
3.000
2.710
2.990
160,172
+0.05(+1.70%)
Jul 30, 2021
2.919
2.986
2.890
2.940
77,548
-0.01(-0.34%)
Jul 29, 2021
2.900
3.030
2.900
2.950
146,129
-0.07(-2.32%)
Jul 28, 2021
2.980
3.120
2.930
3.020
43,612
+0.02(+0.78%)
Jul 27, 2021
2.965
3.033
2.920
2.997
78,977
+0.01(+0.21%)
Jul 26, 2021
3.290
3.290
2.990
2.990
42,877
-0.02(-0.66%)
Jul 23, 2021
3.100
3.170
3.010
3.010
41,816
-0.08(-2.59%)
Jul 22, 2021
3.000
3.090
3.000
3.090
59,079
+0.00(+0.00%)
Jul 21, 2021
2.900
3.090
2.900
3.090
49,547
+0.06(+1.98%)
Jul 20, 2021
2.930
3.097
2.870
3.030
122,077
+0.12(+4.12%)
Jul 19, 2021
3.100
3.124
2.811
2.910
222,711
-0.19(-6.13%)
Jul 16, 2021
3.223
3.223
3.100
3.100
78,478
-0.05(-1.59%)
Jul 15, 2021
3.000
3.200
3.000
3.150
140,498
+0.06(+1.94%)
Jul 14, 2021
3.110
3.180
3.010
3.090
205,244
-0.04(-1.28%)
Jul 13, 2021
3.105
3.240
3.105
3.130
59,837
-0.08(-2.49%)
Jul 12, 2021
3.292
3.300
3.200
3.210
49,864
-0.04(-1.23%)
Jul 09, 2021
3.200
3.300
3.110
3.250
102,942
+0.09(+2.85%)
Jul 08, 2021
3.095
3.180
3.030
3.160
100,447
+0.02(+0.64%)
Jul 07, 2021
3.130
3.180
3.110
3.140
66,248
+0.02(+0.66%)
Jul 06, 2021
3.150
3.180
3.100
3.119
81,781
-0.06(-1.91%)
Jul 02, 2021
3.270
3.270
3.110
3.180
71,307
-0.00(-0.16%)
Jul 01, 2021
3.110
3.215
3.110
3.185
55,350
+0.02(+0.47%)
Jun 30, 2021
3.180
3.230
3.150
3.170
95,334
-0.01(-0.31%)
Jun 29, 2021
3.200
3.200
3.160
3.180
39,768
-0.00(-0.11%)
Jun 28, 2021
3.205
3.250
3.150
3.183
60,174
+0.01(+0.42%)
Jun 25, 2021
3.155
3.220
3.140
3.170
89,079
+0.00(+0.00%)
Jun 24, 2021
3.185
3.212
3.138
3.170
107,471
+0.00(+0.00%)
Jun 23, 2021
3.232
3.260
3.130
3.170
121,530
-0.07(-2.16%)
Jun 22, 2021
3.250
3.350
3.190
3.240
129,575
-0.10(-3.00%)
Jun 21, 2021
3.364
3.375
3.260
3.340
145,960
-0.03(-0.88%)
Jun 18, 2021
3.340
3.420
3.320
3.370
193,873
+0.05(+1.37%)
Jun 17, 2021
3.325
3.511
3.250
3.325
345,946
+0.22(+7.25%)
Jun 16, 2021
3.130
3.180
3.010
3.100
175,441
-0.05(-1.59%)
Jun 15, 2021
3.235
3.300
3.120
3.150
146,125
-0.14(-4.26%)
Jun 14, 2021
3.265
3.390
3.220
3.290
89,485
+0.01(+0.30%)
Jun 11, 2021
3.360
3.360
3.270
3.280
87,453
-0.08(-2.38%)
Jun 10, 2021
3.430
3.430
3.350
3.360
133,351
+0.00(+0.00%)
Jun 09, 2021
3.410
3.450
3.352
3.360
126,314
-0.04(-1.18%)
Jun 08, 2021
3.440
3.450
3.350
3.400
133,340
+0.02(+0.59%)
Jun 07, 2021
3.290
3.450
3.270
3.380
160,347
+0.05(+1.65%)
Jun 04, 2021
3.420
3.420
3.280
3.325
66,128
-0.04(-1.34%)
Jun 03, 2021
3.370
3.390
3.304
3.370
106,469
+0.00(+0.00%)
Jun 02, 2021
3.360
3.460
3.350
3.370
110,795
+0.00(+0.09%)
Jun 01, 2021
3.300
3.500
3.300
3.367
281,521
+0.11(+3.29%)
May 28, 2021
3.150
3.280
3.060
3.260
85,919
+0.04(+1.24%)
May 27, 2021
3.200
3.304
3.180
3.220
78,709
+0.02(+0.63%)
May 26, 2021
3.230
3.240
3.130
3.200
65,653
+0.00(+0.00%)
May 25, 2021
3.360
3.360
3.200
3.200
77,293
-0.07(-2.29%)
May 24, 2021
3.150
3.320
3.075
3.275
60,614
+0.07(+2.32%)
May 21, 2021
3.500
3.510
3.130
3.201
104,794
-0.18(-5.38%)
May 20, 2021
3.046
3.490
2.990
3.383
153,398
+0.39(+13.14%)
May 19, 2021
3.030
3.070
2.950
2.990
120,001
+0.01(+0.34%)
May 18, 2021
2.965
3.020
2.947
2.980
71,522
+0.04(+1.36%)
May 17, 2021
2.990
3.080
2.930
2.940
146,594
-0.07(-2.33%)
May 14, 2021
2.960
3.060
2.930
3.010
105,186
+0.07(+2.38%)
May 13, 2021
2.950
3.100
2.920
2.940
176,572
-0.04(-1.46%)
May 12, 2021
3.000
3.150
2.950
2.984
179,869
-0.07(-2.18%)
May 11, 2021
3.230
3.250
2.990
3.050
278,273
-0.20(-6.17%)
May 10, 2021
3.410
3.540
3.250
3.251
98,739
-0.18(-5.23%)
May 07, 2021
3.337
3.440
3.290
3.430
67,575
+0.12(+3.72%)
May 06, 2021
3.410
3.410
3.270
3.307
164,438
-0.11(-3.30%)
May 05, 2021
3.540
3.540
3.360
3.420
126,211
-0.12(-3.39%)
May 04, 2021
3.630
3.667
3.400
3.540
167,983
-0.16(-4.32%)
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.