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
Homestreet Inc
(NQ:
HMST
)
9.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
May 23, 2024
9.760
9.890
9.260
9.450
63,689
-0.32(-3.28%)
May 22, 2024
9.990
10.04
9.720
9.770
109,475
-0.27(-2.69%)
May 21, 2024
10.06
10.21
9.980
10.04
47,479
-0.06(-0.59%)
May 20, 2024
10.24
10.36
10.04
10.10
59,759
-0.17(-1.66%)
May 17, 2024
10.23
10.46
10.15
10.27
91,848
+0.11(+1.08%)
May 16, 2024
10.19
10.25
9.970
10.16
106,486
+0.01(+0.10%)
May 15, 2024
10.19
10.51
10.05
10.15
127,736
+0.08(+0.79%)
May 14, 2024
10.44
10.73
10.06
10.07
75,117
-0.17(-1.66%)
May 13, 2024
10.41
10.49
10.22
10.24
51,825
-0.09(-0.87%)
May 10, 2024
10.47
10.58
10.24
10.33
73,313
-0.11(-1.05%)
May 09, 2024
10.47
10.62
10.36
10.44
63,135
-0.04(-0.38%)
May 08, 2024
10.32
10.77
10.32
10.48
58,224
+0.00(+0.00%)
May 07, 2024
10.58
10.97
10.45
10.48
89,322
-0.21(-1.96%)
May 06, 2024
11.00
11.13
10.66
10.69
167,199
-0.29(-2.64%)
May 03, 2024
11.14
11.29
10.88
10.98
131,179
+0.16(+1.48%)
May 02, 2024
10.97
11.20
10.71
10.82
184,264
-0.15(-1.37%)
May 01, 2024
12.07
12.07
10.30
10.97
614,052
-1.28(-10.45%)
Apr 30, 2024
12.16
12.47
11.93
12.25
172,238
-0.03(-0.24%)
Apr 29, 2024
12.06
12.40
11.39
12.28
352,099
+0.23(+1.91%)
Apr 26, 2024
12.22
12.37
12.05
12.05
167,633
-0.18(-1.47%)
Apr 25, 2024
11.85
12.53
11.83
12.23
236,083
-0.04(-0.33%)
Apr 24, 2024
12.70
12.97
12.13
12.27
174,035
-0.70(-5.40%)
Apr 23, 2024
12.50
13.16
12.50
12.97
68,393
+0.53(+4.26%)
Apr 22, 2024
12.75
12.75
12.21
12.44
101,248
-0.24(-1.89%)
Apr 19, 2024
12.13
12.68
12.13
12.68
53,834
+0.46(+3.76%)
Apr 18, 2024
12.42
12.50
12.21
12.22
64,634
-0.11(-0.89%)
Apr 17, 2024
12.31
12.49
12.26
12.33
37,799
+0.00(+0.00%)
Apr 16, 2024
12.30
12.49
12.21
12.33
54,248
-0.17(-1.36%)
Apr 15, 2024
12.98
13.19
12.40
12.50
59,966
-0.37(-2.87%)
Apr 12, 2024
12.51
13.27
12.50
12.87
230,752
+0.21(+1.66%)
Apr 11, 2024
13.00
13.18
12.54
12.66
219,626
-0.38(-2.91%)
Apr 10, 2024
13.82
13.92
12.76
13.04
205,136
-0.90(-6.46%)
Apr 09, 2024
14.34
14.58
13.81
13.94
42,612
-0.40(-2.79%)
Apr 08, 2024
14.08
14.41
13.86
14.34
84,924
+0.49(+3.54%)
Apr 05, 2024
13.99
14.07
13.85
13.85
48,789
-0.16(-1.14%)
Apr 04, 2024
14.33
14.33
13.76
14.01
105,485
-0.21(-1.48%)
Apr 03, 2024
14.09
14.36
14.09
14.22
44,562
+0.00(+0.00%)
Apr 02, 2024
14.32
14.40
14.03
14.22
53,644
-0.39(-2.67%)
Apr 01, 2024
14.50
14.84
13.21
14.61
173,400
-0.44(-2.92%)
Mar 28, 2024
15.12
15.32
15.01
15.05
153,377
-0.16(-1.05%)
Mar 27, 2024
15.34
15.41
15.10
15.21
109,937
-0.09(-0.59%)
Mar 26, 2024
15.21
15.45
15.07
15.30
64,889
+0.20(+1.32%)
Mar 25, 2024
15.03
15.29
14.97
15.10
38,553
+0.03(+0.20%)
Mar 22, 2024
15.28
15.35
14.74
15.07
59,547
-0.20(-1.31%)
Mar 21, 2024
15.14
15.27
14.64
15.27
108,226
+0.18(+1.19%)
Mar 20, 2024
14.52
15.33
14.49
15.09
132,078
+0.28(+1.89%)
Mar 19, 2024
14.55
14.96
14.55
14.81
93,957
+0.22(+1.51%)
Mar 18, 2024
14.68
14.94
14.42
14.59
105,380
-0.17(-1.15%)
Mar 15, 2024
14.63
15.03
14.38
14.76
226,928
+0.08(+0.54%)
Mar 14, 2024
15.23
15.35
14.64
14.68
80,787
-0.69(-4.49%)
Mar 13, 2024
15.36
15.56
15.11
15.37
90,246
-0.02(-0.13%)
Mar 12, 2024
15.10
15.44
14.87
15.39
105,760
+0.28(+1.82%)
Mar 11, 2024
15.10
15.50
14.47
15.12
123,907
-0.19(-1.21%)
Mar 08, 2024
15.47
15.49
15.05
15.30
100,829
+0.18(+1.19%)
Mar 07, 2024
14.96
15.27
14.96
15.12
83,780
+0.16(+1.07%)
Mar 06, 2024
14.43
15.08
14.38
14.96
156,965
+0.37(+2.54%)
Mar 05, 2024
13.99
14.62
13.90
14.59
134,719
+0.55(+3.92%)
Mar 04, 2024
14.29
14.35
13.93
14.04
146,180
-0.19(-1.34%)
Mar 01, 2024
13.89
14.32
13.63
14.23
218,030
+0.28(+2.01%)
Feb 29, 2024
14.16
14.23
13.51
13.95
135,296
+0.18(+1.31%)
Feb 28, 2024
13.67
13.97
13.67
13.77
81,292
-0.04(-0.29%)
Feb 27, 2024
14.13
14.36
13.61
13.81
153,536
-0.24(-1.71%)
Feb 26, 2024
13.88
14.26
13.88
14.05
164,244
+0.07(+0.50%)
Feb 23, 2024
13.70
14.27
13.70
13.98
203,538
+0.21(+1.53%)
Feb 22, 2024
13.70
13.86
13.40
13.77
215,757
+0.00(+0.00%)
Feb 21, 2024
13.80
14.05
13.68
13.77
134,057
-0.15(-1.08%)
Feb 20, 2024
13.30
13.96
12.73
13.92
107,190
+0.38(+2.81%)
Feb 16, 2024
13.62
13.82
13.16
13.54
218,271
-0.31(-2.24%)
Feb 15, 2024
13.19
13.86
13.04
13.85
239,299
+0.70(+5.32%)
Feb 14, 2024
13.00
13.22
12.91
13.15
332,486
+0.40(+3.14%)
Feb 13, 2024
12.50
12.89
12.50
12.75
814,434
-0.34(-2.60%)
Feb 12, 2024
12.68
13.25
12.68
13.09
508,873
+0.51(+4.05%)
Feb 09, 2024
12.61
12.67
12.45
12.58
134,505
+0.05(+0.40%)
Feb 08, 2024
12.38
12.97
12.38
12.53
358,081
+0.00(+0.00%)
Feb 07, 2024
12.91
12.97
12.49
12.53
441,595
-0.34(-2.64%)
Feb 06, 2024
12.95
13.16
12.65
12.87
490,565
-0.08(-0.62%)
Feb 05, 2024
13.11
13.24
12.90
12.95
304,917
-0.32(-2.41%)
Feb 02, 2024
13.12
13.56
13.12
13.27
237,014
-0.18(-1.34%)
Feb 01, 2024
13.82
14.08
13.31
13.45
283,568
-0.31(-2.25%)
Jan 31, 2024
14.35
14.56
13.75
13.76
310,969
-0.84(-5.75%)
Jan 30, 2024
14.92
15.23
14.41
14.60
700,834
-0.39(-2.60%)
Jan 29, 2024
15.15
15.34
14.83
14.99
866,928
-0.03(-0.20%)
Jan 26, 2024
15.28
15.48
14.98
15.02
297,330
-0.08(-0.53%)
Jan 25, 2024
15.70
15.80
14.85
15.10
365,636
-0.48(-3.08%)
Jan 24, 2024
15.50
15.75
15.08
15.58
280,510
+0.30(+1.96%)
Jan 23, 2024
15.15
15.61
14.92
15.28
771,373
+0.14(+0.92%)
Jan 22, 2024
15.00
15.21
14.56
15.14
641,741
+0.19(+1.27%)
Jan 19, 2024
14.82
15.10
14.45
14.95
351,613
+0.36(+2.50%)
Jan 18, 2024
14.79
15.06
14.42
14.59
538,092
-0.03(-0.24%)
Jan 17, 2024
15.22
15.27
14.31
14.62
885,656
-0.25(-1.68%)
Jan 16, 2024
13.66
15.82
13.65
14.87
5,534,176
+4.10(+38.07%)
Jan 12, 2024
10.86
11.35
10.67
10.77
195,709
-0.04(-0.37%)
Jan 11, 2024
10.57
10.85
10.15
10.81
203,061
+0.29(+2.76%)
Jan 10, 2024
10.40
10.56
10.28
10.52
200,092
+0.16(+1.54%)
Jan 09, 2024
10.26
10.54
10.06
10.36
146,059
-0.01(-0.10%)
Jan 08, 2024
10.10
10.61
10.01
10.37
138,860
+0.18(+1.77%)
Jan 05, 2024
9.710
10.28
9.640
10.19
361,759
+0.30(+3.03%)
Jan 04, 2024
9.570
9.950
9.560
9.890
133,011
+0.33(+3.45%)
Jan 03, 2024
10.06
10.06
9.530
9.560
126,882
-0.65(-6.37%)
Jan 02, 2024
10.15
10.58
10.02
10.21
152,724
-0.09(-0.87%)
Dec 29, 2023
10.71
10.80
10.23
10.30
236,159
-0.48(-4.45%)
Dec 28, 2023
10.93
11.04
10.70
10.78
171,285
-0.15(-1.37%)
Dec 27, 2023
10.45
10.94
10.26
10.93
425,278
+0.60(+5.81%)
Dec 26, 2023
9.840
10.36
9.800
10.33
188,889
+0.61(+6.28%)
Dec 22, 2023
9.430
9.799
9.430
9.720
158,441
+0.41(+4.40%)
Dec 21, 2023
9.440
9.500
9.100
9.310
127,926
+0.28(+3.10%)
Dec 20, 2023
9.600
9.900
9.020
9.030
205,834
-0.58(-6.04%)
Dec 19, 2023
9.740
10.11
9.590
9.610
163,213
-0.01(-0.10%)
Dec 18, 2023
9.900
9.940
9.350
9.620
239,445
-0.24(-2.43%)
Dec 15, 2023
10.03
10.20
9.770
9.860
706,303
-0.14(-1.40%)
Dec 14, 2023
9.230
10.63
9.230
10.00
470,639
+1.35(+15.61%)
Dec 13, 2023
7.400
8.790
7.250
8.650
423,778
+1.27(+17.21%)
Dec 12, 2023
7.420
7.420
7.205
7.380
113,402
-0.07(-0.94%)
Dec 11, 2023
7.630
7.670
7.290
7.450
107,838
-0.22(-2.87%)
Dec 08, 2023
7.400
7.800
7.400
7.670
182,161
+0.31(+4.21%)
Dec 07, 2023
7.390
7.490
7.200
7.360
89,552
+0.03(+0.41%)
Dec 06, 2023
7.330
7.620
7.314
7.330
146,032
+0.07(+0.96%)
Dec 05, 2023
7.390
7.420
7.160
7.260
83,011
-0.11(-1.49%)
Dec 04, 2023
7.570
7.840
7.240
7.370
185,314
-0.28(-3.66%)
Dec 01, 2023
6.580
7.670
6.580
7.650
277,144
+0.90(+13.33%)
Nov 30, 2023
6.580
6.850
6.477
6.750
264,737
+0.17(+2.58%)
Nov 29, 2023
6.360
6.940
6.360
6.580
218,029
+0.33(+5.28%)
Nov 28, 2023
6.130
6.270
5.990
6.250
144,682
+0.09(+1.46%)
Nov 27, 2023
6.210
6.210
5.980
6.160
160,227
-0.05(-0.81%)
Nov 24, 2023
6.050
6.270
6.050
6.210
42,455
+0.12(+1.97%)
Nov 22, 2023
6.310
6.340
6.010
6.090
126,993
-0.16(-2.56%)
Nov 21, 2023
6.450
6.510
6.230
6.250
110,701
-0.24(-3.70%)
Nov 20, 2023
6.800
6.800
6.421
6.490
173,376
-0.27(-3.99%)
Nov 17, 2023
6.570
6.860
6.540
6.760
235,286
+0.35(+5.46%)
Nov 16, 2023
6.740
6.740
6.330
6.410
208,718
-0.37(-5.46%)
Nov 15, 2023
6.650
6.955
6.590
6.780
347,314
+0.09(+1.35%)
Nov 14, 2023
5.740
6.910
5.740
6.690
669,553
+1.34(+25.05%)
Nov 13, 2023
5.270
5.380
5.210
5.350
322,633
+0.05(+0.94%)
Nov 10, 2023
5.320
5.360
4.900
5.300
299,969
+0.03(+0.57%)
Nov 09, 2023
5.590
5.720
5.230
5.270
201,100
-0.30(-5.39%)
Nov 08, 2023
5.700
5.770
5.540
5.570
241,693
-0.17(-2.96%)
Nov 07, 2023
6.380
6.400
5.680
5.740
434,169
-0.64(-10.03%)
Nov 06, 2023
6.272
6.390
6.063
6.380
500,564
+0.13(+2.05%)
Nov 03, 2023
5.642
6.290
5.622
6.252
672,577
+0.87(+16.09%)
Nov 02, 2023
4.883
5.504
4.819
5.386
665,424
+0.54(+11.18%)
Nov 01, 2023
4.736
4.854
4.312
4.844
535,637
+0.09(+1.86%)
Oct 31, 2023
4.903
5.090
4.480
4.755
991,669
+0.26(+5.69%)
Oct 30, 2023
4.578
4.687
4.322
4.499
716,433
+0.06(+1.44%)
Oct 27, 2023
4.883
5.011
4.135
4.435
1,040,350
-0.48(-9.72%)
Oct 26, 2023
4.588
5.100
4.588
4.913
521,924
+0.36(+8.01%)
Oct 25, 2023
4.618
4.706
4.367
4.549
324,476
-0.11(-2.33%)
Oct 24, 2023
4.923
4.987
4.588
4.657
405,798
-0.23(-4.73%)
Oct 23, 2023
5.031
5.238
4.864
4.888
410,716
-0.18(-3.59%)
Oct 20, 2023
5.592
5.592
5.051
5.071
430,563
-0.53(-9.49%)
Oct 19, 2023
5.602
5.838
5.533
5.602
191,015
+0.00(+0.00%)
Oct 18, 2023
5.710
5.799
5.425
5.602
407,973
-0.19(-3.23%)
Oct 17, 2023
5.976
6.104
5.774
5.789
415,133
-0.21(-3.45%)
Oct 16, 2023
6.134
6.126
5.888
5.996
336,746
-0.08(-1.30%)
Oct 13, 2023
6.291
6.370
6.055
6.075
213,194
-0.17(-2.68%)
Oct 12, 2023
6.400
6.400
6.144
6.242
403,587
-0.20(-3.06%)
Oct 11, 2023
6.744
6.862
6.144
6.439
234,011
-0.29(-4.25%)
Oct 10, 2023
6.813
6.887
6.666
6.725
260,655
+0.10(+1.49%)
Oct 09, 2023
6.754
6.902
6.616
6.626
236,870
-0.23(-3.30%)
Oct 06, 2023
6.941
6.961
6.720
6.853
170,844
-0.09(-1.35%)
Oct 05, 2023
7.197
7.197
6.823
6.946
247,551
-0.00(-0.07%)
Oct 04, 2023
7.020
7.050
6.769
6.951
242,590
-0.08(-1.12%)
Oct 03, 2023
7.561
7.561
6.877
7.030
228,980
-0.44(-5.93%)
Oct 02, 2023
7.660
7.694
7.325
7.473
237,845
-0.20(-2.57%)
Sep 29, 2023
7.571
7.778
7.424
7.670
222,108
+0.32(+4.42%)
Sep 28, 2023
7.473
7.606
7.286
7.345
214,722
-0.17(-2.23%)
Sep 27, 2023
7.630
7.896
7.414
7.512
264,713
-0.11(-1.42%)
Sep 26, 2023
7.630
7.857
7.581
7.621
232,938
-0.14(-1.78%)
Sep 25, 2023
7.749
7.788
7.630
7.758
275,745
-0.02(-0.25%)
Sep 22, 2023
8.093
8.221
7.778
7.778
241,230
-0.27(-3.30%)
Sep 21, 2023
8.379
8.467
7.877
8.044
369,472
-0.40(-4.78%)
Sep 20, 2023
8.989
9.176
8.448
8.448
389,719
-0.31(-3.49%)
Sep 19, 2023
8.526
8.881
8.526
8.753
196,270
-0.01(-0.11%)
Sep 18, 2023
9.019
9.019
8.605
8.763
259,078
-0.30(-3.26%)
Sep 15, 2023
9.304
9.422
8.950
9.058
362,384
-0.29(-3.06%)
Sep 14, 2023
9.019
9.442
9.019
9.344
318,329
+0.44(+4.98%)
Sep 13, 2023
9.117
9.294
8.782
8.900
272,393
-0.17(-1.85%)
Sep 12, 2023
9.088
9.363
8.999
9.068
212,669
+0.01(+0.11%)
Sep 11, 2023
9.265
9.324
9.058
9.058
202,026
-0.14(-1.50%)
Sep 08, 2023
9.314
9.314
9.097
9.196
149,821
-0.08(-0.85%)
Sep 07, 2023
9.176
9.334
9.058
9.275
221,162
+0.02(+0.21%)
Sep 06, 2023
9.737
9.875
9.176
9.255
231,745
-0.54(-5.53%)
Sep 05, 2023
10.05
10.17
9.758
9.796
169,785
-0.32(-3.12%)
Sep 01, 2023
9.412
10.32
9.353
10.11
418,894
+0.81(+8.68%)
Aug 31, 2023
9.344
9.550
9.255
9.304
792,393
-0.04(-0.42%)
Aug 30, 2023
9.235
9.373
8.999
9.344
190,949
+0.12(+1.28%)
Aug 29, 2023
9.275
9.324
9.127
9.225
301,088
-0.05(-0.53%)
Aug 28, 2023
9.117
9.314
9.048
9.275
307,581
+0.23(+2.50%)
Aug 25, 2023
9.284
9.353
8.851
9.048
421,351
-0.18(-1.92%)
Aug 24, 2023
9.028
9.304
8.989
9.225
453,351
+0.16(+1.74%)
Aug 23, 2023
8.969
9.088
8.822
9.068
280,745
+0.08(+0.88%)
Aug 22, 2023
9.255
9.304
8.861
8.989
579,592
-0.29(-3.08%)
Aug 21, 2023
9.570
9.570
9.142
9.275
543,360
-0.27(-2.79%)
Aug 18, 2023
9.531
9.757
9.373
9.540
456,986
-0.17(-1.72%)
Aug 17, 2023
9.659
9.796
9.284
9.708
472,295
+0.13(+1.34%)
Aug 16, 2023
9.501
9.806
9.422
9.580
256,102
+0.02(+0.21%)
Aug 15, 2023
9.550
9.649
9.216
9.560
549,874
-0.19(-1.92%)
Aug 14, 2023
10.36
10.36
9.698
9.747
842,291
-0.74(-7.04%)
Aug 11, 2023
10.19
10.57
10.07
10.49
405,976
+0.22(+2.11%)
Aug 10, 2023
10.41
10.53
10.24
10.27
418,050
-0.10(-0.95%)
Aug 09, 2023
10.70
10.70
10.34
10.37
488,323
-0.40(-3.75%)
Aug 08, 2023
10.42
10.93
10.29
10.77
525,996
-0.06(-0.54%)
Aug 07, 2023
10.32
11.16
10.21
10.83
672,209
+0.57(+5.51%)
Aug 04, 2023
10.29
10.57
10.18
10.26
994,678
-0.03(-0.28%)
Aug 03, 2023
9.152
10.39
9.074
10.29
967,712
+1.09(+11.88%)
Aug 02, 2023
9.006
9.318
8.236
9.201
977,700
+0.27(+3.06%)
Aug 01, 2023
8.928
9.025
8.391
8.928
1,046,300
-0.05(-0.54%)
Jul 31, 2023
9.513
10.73
8.854
8.976
2,195,657
-0.82(-8.37%)
Jul 28, 2023
9.884
10.51
9.664
9.796
943,106
-0.03(-0.30%)
Jul 27, 2023
9.718
10.30
9.562
9.825
1,080,595
+0.32(+3.39%)
Jul 26, 2023
8.762
9.561
8.672
9.503
467,846
+0.99(+11.57%)
Jul 25, 2023
8.781
9.045
8.489
8.518
670,861
-0.19(-2.13%)
Jul 24, 2023
8.167
8.762
8.167
8.703
390,463
+0.56(+6.83%)
Jul 21, 2023
8.479
8.576
8.059
8.147
497,180
-0.29(-3.47%)
Jul 20, 2023
8.284
8.615
8.030
8.440
523,047
-0.11(-1.26%)
Jul 19, 2023
8.050
8.674
7.825
8.547
761,136
+0.59(+7.35%)
Jul 18, 2023
7.074
8.050
7.074
7.962
643,168
+0.90(+12.71%)
Jul 17, 2023
6.830
7.240
6.830
7.064
351,199
+0.19(+2.69%)
Jul 14, 2023
7.249
7.249
6.674
6.879
478,104
-0.25(-3.56%)
Jul 13, 2023
7.123
7.142
6.793
7.132
434,134
+0.15(+2.09%)
Jul 12, 2023
6.918
7.206
6.820
6.986
596,895
+0.20(+3.02%)
Jul 11, 2023
6.313
6.840
6.196
6.781
542,918
+0.47(+7.42%)
Jul 10, 2023
6.069
6.449
5.962
6.313
684,545
+0.30(+5.03%)
Jul 07, 2023
5.903
6.157
5.903
6.010
515,398
+0.11(+1.82%)
Jul 06, 2023
5.883
5.952
5.670
5.903
298,454
-0.10(-1.63%)
Jul 05, 2023
6.049
6.342
5.882
6.001
413,545
-0.20(-3.15%)
Jul 03, 2023
5.796
6.205
5.796
6.196
242,917
+0.42(+7.26%)
Jun 30, 2023
6.157
6.157
5.718
5.776
513,459
-0.33(-5.43%)
Jun 29, 2023
5.854
6.147
5.854
6.108
355,535
+0.27(+4.68%)
Jun 28, 2023
5.854
5.883
5.649
5.835
333,529
-0.03(-0.50%)
Jun 27, 2023
6.020
6.040
5.796
5.864
265,466
-0.11(-1.80%)
Jun 26, 2023
5.874
6.137
5.854
5.971
339,552
+0.09(+1.49%)
Jun 23, 2023
5.883
5.991
5.747
5.883
677,773
-0.12(-1.95%)
Jun 22, 2023
6.098
6.127
5.903
6.001
315,690
-0.11(-1.76%)
Jun 21, 2023
6.254
6.420
6.108
6.108
172,231
-0.17(-2.64%)
Jun 20, 2023
6.391
6.391
6.157
6.274
314,781
-0.13(-1.98%)
Jun 16, 2023
6.742
6.840
6.352
6.401
1,003,671
-0.29(-4.37%)
Jun 15, 2023
6.371
6.772
6.293
6.693
398,186
+0.29(+4.57%)
Jun 14, 2023
6.635
7.141
6.401
6.401
763,291
-0.23(-3.53%)
Jun 13, 2023
6.332
7.015
6.196
6.635
590,387
+0.32(+5.10%)
Jun 12, 2023
6.362
6.684
6.108
6.313
503,172
-0.06(-0.92%)
Jun 09, 2023
6.703
6.820
6.244
6.371
669,525
-0.35(-5.22%)
Jun 08, 2023
6.508
6.771
6.323
6.723
668,291
+0.17(+2.53%)
Jun 07, 2023
6.225
6.635
6.088
6.557
583,183
+0.48(+7.87%)
Jun 06, 2023
5.493
6.147
5.459
6.079
718,684
+0.56(+10.07%)
Jun 05, 2023
5.581
5.581
5.152
5.522
555,258
+0.02(+0.35%)
Jun 02, 2023
5.288
5.674
5.220
5.503
1,062,738
+0.35(+6.82%)
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.