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
Lightpath Tech Inc
(NQ:
LPTH
)
1.350
-0.020 (-1.46%)
Streaming Delayed Price
Updated: 3:59 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 (%)
May 17, 2024
1.360
1.395
1.360
1.370
43,020
-0.01(-0.72%)
May 16, 2024
1.370
1.430
1.360
1.380
70,767
+0.00(+0.00%)
May 15, 2024
1.350
1.450
1.350
1.380
81,844
+0.03(+2.60%)
May 14, 2024
1.417
1.450
1.340
1.345
65,204
-0.09(-6.60%)
May 13, 2024
1.420
1.470
1.340
1.440
138,175
+0.00(+0.00%)
May 10, 2024
1.350
1.530
1.350
1.440
275,814
+0.11(+8.27%)
May 09, 2024
1.390
1.430
1.330
1.330
72,707
-0.06(-4.32%)
May 08, 2024
1.330
1.410
1.330
1.390
102,564
+0.05(+3.73%)
May 07, 2024
1.420
1.430
1.250
1.340
393,578
-0.10(-6.94%)
May 06, 2024
1.410
1.480
1.410
1.440
92,487
+0.02(+1.41%)
May 03, 2024
1.400
1.446
1.390
1.420
33,718
-0.02(-1.39%)
May 02, 2024
1.420
1.440
1.405
1.440
6,606
+0.02(+1.42%)
May 01, 2024
1.411
1.429
1.400
1.420
16,393
-0.00(-0.01%)
Apr 30, 2024
1.420
1.430
1.380
1.420
14,298
+0.00(+0.00%)
Apr 29, 2024
1.390
1.450
1.382
1.420
50,188
+0.02(+1.43%)
Apr 26, 2024
1.440
1.480
1.391
1.400
39,967
-0.01(-0.70%)
Apr 25, 2024
1.460
1.460
1.395
1.410
29,933
-0.04(-2.43%)
Apr 24, 2024
1.450
1.480
1.440
1.445
36,112
-0.01(-0.35%)
Apr 23, 2024
1.485
1.540
1.440
1.450
35,405
-0.04(-2.68%)
Apr 22, 2024
1.460
1.570
1.460
1.490
40,314
+0.04(+2.76%)
Apr 19, 2024
1.470
1.500
1.423
1.450
28,004
+0.01(+0.69%)
Apr 18, 2024
1.490
1.518
1.400
1.440
113,908
-0.03(-2.04%)
Apr 17, 2024
1.490
1.570
1.460
1.470
156,536
-0.03(-1.71%)
Apr 16, 2024
1.475
1.500
1.465
1.496
35,597
+0.02(+1.05%)
Apr 15, 2024
1.520
1.580
1.470
1.480
43,837
-0.05(-3.27%)
Apr 12, 2024
1.560
1.600
1.510
1.530
34,750
-0.03(-1.92%)
Apr 11, 2024
1.580
1.590
1.550
1.560
67,725
+0.00(+0.00%)
Apr 10, 2024
1.460
1.570
1.460
1.560
111,035
+0.07(+4.70%)
Apr 09, 2024
1.550
1.570
1.460
1.490
105,911
-0.06(-3.83%)
Apr 08, 2024
1.540
1.590
1.510
1.549
68,630
+0.04(+2.60%)
Apr 05, 2024
1.460
1.530
1.460
1.510
7,766
+0.02(+1.34%)
Apr 04, 2024
1.470
1.490
1.450
1.490
20,788
+0.04(+2.76%)
Apr 03, 2024
1.430
1.460
1.410
1.450
11,455
+0.03(+2.11%)
Apr 02, 2024
1.442
1.442
1.390
1.420
14,322
-0.03(-2.07%)
Apr 01, 2024
1.380
1.475
1.380
1.450
40,338
+0.07(+5.07%)
Mar 28, 2024
1.420
1.430
1.380
1.380
22,370
-0.03(-2.13%)
Mar 27, 2024
1.410
1.430
1.390
1.410
15,630
+0.01(+0.71%)
Mar 26, 2024
1.390
1.460
1.390
1.400
12,579
+0.00(+0.00%)
Mar 25, 2024
1.420
1.470
1.420
1.400
22,916
-0.05(-3.45%)
Mar 22, 2024
1.420
1.450
1.390
1.450
38,457
+0.00(+0.00%)
Mar 21, 2024
1.460
1.480
1.430
1.450
21,892
-0.01(-0.68%)
Mar 20, 2024
1.490
1.494
1.460
1.460
12,796
-0.05(-3.31%)
Mar 19, 2024
1.460
1.530
1.460
1.510
34,229
+0.02(+1.34%)
Mar 18, 2024
1.470
1.500
1.450
1.490
31,655
-0.01(-0.67%)
Mar 15, 2024
1.440
1.520
1.430
1.500
98,865
+0.05(+3.45%)
Mar 14, 2024
1.450
1.480
1.450
1.450
13,271
-0.01(-0.68%)
Mar 13, 2024
1.454
1.537
1.454
1.460
31,590
+0.03(+2.10%)
Mar 12, 2024
1.490
1.510
1.430
1.430
23,621
-0.01(-0.69%)
Mar 11, 2024
1.440
1.490
1.430
1.440
58,807
-0.03(-1.71%)
Mar 08, 2024
1.490
1.530
1.420
1.465
55,071
-0.01(-1.01%)
Mar 07, 2024
1.490
1.530
1.450
1.480
17,524
-0.03(-1.99%)
Mar 06, 2024
1.470
1.550
1.470
1.510
33,029
+0.03(+2.03%)
Mar 05, 2024
1.460
1.500
1.441
1.480
26,644
-0.02(-1.33%)
Mar 04, 2024
1.510
1.530
1.460
1.500
69,231
-0.01(-0.66%)
Mar 01, 2024
1.501
1.550
1.501
1.510
8,142
+0.01(+0.67%)
Feb 29, 2024
1.600
1.645
1.500
1.500
47,710
-0.05(-3.23%)
Feb 28, 2024
1.550
1.590
1.520
1.550
17,687
+0.00(+0.00%)
Feb 27, 2024
1.500
1.590
1.498
1.550
27,481
+0.00(+0.00%)
Feb 26, 2024
1.490
1.590
1.490
1.550
24,590
+0.04(+2.65%)
Feb 23, 2024
1.530
1.579
1.510
1.510
41,746
-0.08(-5.03%)
Feb 22, 2024
1.560
1.620
1.530
1.590
39,055
-0.06(-3.64%)
Feb 21, 2024
1.600
1.730
1.590
1.650
78,156
+0.02(+1.54%)
Feb 20, 2024
1.560
1.650
1.550
1.625
117,605
+0.02(+1.56%)
Feb 16, 2024
1.600
1.650
1.550
1.600
77,358
+0.00(+0.00%)
Feb 15, 2024
1.490
1.600
1.480
1.600
308,995
+0.11(+7.38%)
Feb 14, 2024
1.487
1.522
1.460
1.490
47,928
+0.02(+1.36%)
Feb 13, 2024
1.600
1.600
1.430
1.470
40,615
-0.03(-2.00%)
Feb 12, 2024
1.610
1.660
1.460
1.500
287,700
-0.12(-7.41%)
Feb 09, 2024
1.590
1.660
1.440
1.620
87,400
+0.07(+4.52%)
Feb 08, 2024
1.520
1.590
1.510
1.550
40,372
-0.02(-1.27%)
Feb 07, 2024
1.520
1.570
1.483
1.570
35,326
+0.07(+4.67%)
Feb 06, 2024
1.600
1.646
1.450
1.500
80,322
-0.12(-7.41%)
Feb 05, 2024
1.600
1.630
1.567
1.620
72,617
+0.02(+1.25%)
Feb 02, 2024
1.440
1.600
1.420
1.600
153,747
+0.21(+15.11%)
Feb 01, 2024
1.370
1.400
1.360
1.390
211,660
+0.02(+1.46%)
Jan 31, 2024
1.370
1.410
1.340
1.370
22,000
+0.00(+0.00%)
Jan 30, 2024
1.330
1.370
1.330
1.370
12,866
+0.04(+3.01%)
Jan 29, 2024
1.360
1.392
1.330
1.330
18,670
-0.06(-4.32%)
Jan 26, 2024
1.320
1.395
1.300
1.390
31,586
+0.08(+6.11%)
Jan 25, 2024
1.365
1.375
1.300
1.310
29,929
-0.06(-4.38%)
Jan 24, 2024
1.370
1.380
1.365
1.370
12,156
+0.01(+0.74%)
Jan 23, 2024
1.400
1.400
1.350
1.360
12,950
-0.01(-0.73%)
Jan 22, 2024
1.360
1.400
1.360
1.370
17,551
+0.00(+0.00%)
Jan 19, 2024
1.330
1.370
1.290
1.370
32,016
+0.05(+3.79%)
Jan 18, 2024
1.290
1.340
1.270
1.320
93,094
+0.06(+4.76%)
Jan 17, 2024
1.270
1.305
1.250
1.260
9,907
-0.01(-0.79%)
Jan 16, 2024
1.270
1.299
1.270
1.270
29,763
+0.00(+0.00%)
Jan 12, 2024
1.270
1.320
1.250
1.270
68,174
+0.02(+1.60%)
Jan 11, 2024
1.260
1.280
1.231
1.250
48,593
+0.00(+0.00%)
Jan 10, 2024
1.220
1.255
1.200
1.250
75,574
+0.02(+1.63%)
Jan 09, 2024
1.210
1.250
1.210
1.230
45,678
+0.00(+0.00%)
Jan 08, 2024
1.220
1.250
1.210
1.230
24,129
+0.00(+0.00%)
Jan 05, 2024
1.240
1.260
1.210
1.230
84,539
-0.04(-3.15%)
Jan 04, 2024
1.250
1.290
1.220
1.270
101,314
+0.02(+1.60%)
Jan 03, 2024
1.260
1.270
1.220
1.250
43,900
-0.01(-1.19%)
Jan 02, 2024
1.250
1.294
1.250
1.265
54,440
+0.00(+0.40%)
Dec 29, 2023
1.250
1.290
1.250
1.260
27,287
+0.00(+0.00%)
Dec 28, 2023
1.300
1.330
1.250
1.260
192,722
-0.06(-4.55%)
Dec 27, 2023
1.340
1.359
1.320
1.320
39,694
-0.03(-2.22%)
Dec 26, 2023
1.330
1.360
1.319
1.350
86,394
-0.01(-0.74%)
Dec 22, 2023
1.230
1.360
1.230
1.360
41,007
+0.14(+11.48%)
Dec 21, 2023
1.210
1.260
1.170
1.220
99,136
-0.02(-1.61%)
Dec 20, 2023
1.230
1.260
1.220
1.240
25,737
+0.00(+0.00%)
Dec 19, 2023
1.260
1.280
1.240
1.240
50,701
-0.02(-1.59%)
Dec 18, 2023
1.300
1.300
1.260
1.260
21,697
-0.01(-0.79%)
Dec 15, 2023
1.340
1.350
1.270
1.270
107,464
-0.07(-5.22%)
Dec 14, 2023
1.360
1.400
1.330
1.340
76,334
+0.00(+0.00%)
Dec 13, 2023
1.370
1.400
1.310
1.340
67,332
-0.04(-2.90%)
Dec 12, 2023
1.320
1.430
1.250
1.380
185,419
+0.06(+4.55%)
Dec 11, 2023
1.370
1.390
1.310
1.320
451,999
-0.04(-3.30%)
Dec 08, 2023
1.280
1.380
1.270
1.365
67,924
+0.09(+7.48%)
Dec 07, 2023
1.130
1.290
1.120
1.270
93,113
+0.12(+10.43%)
Dec 06, 2023
1.120
1.170
1.120
1.150
30,497
-0.01(-0.43%)
Dec 05, 2023
1.180
1.180
1.120
1.155
48,309
-0.02(-1.70%)
Dec 04, 2023
1.230
1.250
1.150
1.175
38,837
-0.04(-3.69%)
Dec 01, 2023
1.210
1.245
1.190
1.220
18,011
-0.02(-1.61%)
Nov 30, 2023
1.260
1.260
1.220
1.240
5,913
-0.01(-0.80%)
Nov 29, 2023
1.210
1.320
1.190
1.250
42,387
+0.01(+0.81%)
Nov 28, 2023
1.190
1.240
1.170
1.240
21,876
+0.04(+3.33%)
Nov 27, 2023
1.190
1.270
1.190
1.200
28,892
-0.06(-4.76%)
Nov 24, 2023
1.200
1.275
1.200
1.260
9,504
+0.04(+3.28%)
Nov 22, 2023
1.170
1.220
1.160
1.220
15,060
+0.04(+3.39%)
Nov 21, 2023
1.190
1.205
1.170
1.180
28,169
-0.01(-0.84%)
Nov 20, 2023
1.170
1.210
1.120
1.190
78,935
-0.04(-2.86%)
Nov 17, 2023
1.210
1.264
1.200
1.225
22,088
+0.01(+0.41%)
Nov 16, 2023
1.330
1.330
1.210
1.220
39,595
-0.09(-6.87%)
Nov 15, 2023
1.329
1.357
1.310
1.310
14,384
-0.02(-1.50%)
Nov 14, 2023
1.350
1.390
1.310
1.330
18,882
+0.00(+0.00%)
Nov 13, 2023
1.310
1.330
1.250
1.330
112,714
+0.01(+0.76%)
Nov 10, 2023
1.370
1.384
1.320
1.320
58,652
-0.07(-5.04%)
Nov 09, 2023
1.470
1.510
1.370
1.390
52,123
-0.10(-6.71%)
Nov 08, 2023
1.540
1.570
1.480
1.490
26,566
-0.05(-3.25%)
Nov 07, 2023
1.570
1.600
1.530
1.540
16,605
-0.03(-1.91%)
Nov 06, 2023
1.580
1.634
1.570
1.570
11,278
-0.01(-0.63%)
Nov 03, 2023
1.580
1.690
1.580
1.580
9,434
+0.01(+0.64%)
Nov 02, 2023
1.600
1.615
1.570
1.570
5,039
-0.04(-2.48%)
Nov 01, 2023
1.590
1.610
1.580
1.610
19,875
+0.02(+1.26%)
Oct 31, 2023
1.720
1.720
1.590
1.590
44,571
-0.16(-9.14%)
Oct 30, 2023
1.600
1.770
1.600
1.750
108,474
+0.14(+8.70%)
Oct 27, 2023
1.610
1.610
1.580
1.610
33,317
+0.00(+0.00%)
Oct 26, 2023
1.560
1.630
1.550
1.610
133,224
+0.06(+3.87%)
Oct 25, 2023
1.500
1.560
1.500
1.550
94,061
+0.05(+3.33%)
Oct 24, 2023
1.500
1.570
1.500
1.500
30,799
+0.00(+0.00%)
Oct 23, 2023
1.490
1.513
1.470
1.500
28,024
-0.02(-1.32%)
Oct 20, 2023
1.500
1.522
1.480
1.520
22,187
+0.04(+2.70%)
Oct 19, 2023
1.510
1.520
1.470
1.480
12,262
-0.02(-1.33%)
Oct 18, 2023
1.500
1.510
1.500
1.500
13,113
+0.00(+0.00%)
Oct 17, 2023
1.510
1.550
1.500
1.500
42,302
+0.00(+0.00%)
Oct 16, 2023
1.480
1.510
1.476
1.500
62,245
+0.05(+3.45%)
Oct 13, 2023
1.480
1.480
1.445
1.450
29,445
-0.05(-3.33%)
Oct 12, 2023
1.380
1.500
1.380
1.500
29,773
+0.09(+6.38%)
Oct 11, 2023
1.370
1.420
1.370
1.410
24,774
+0.02(+1.44%)
Oct 10, 2023
1.400
1.440
1.370
1.390
27,016
-0.04(-2.80%)
Oct 09, 2023
1.470
1.470
1.370
1.430
13,636
-0.04(-2.72%)
Oct 06, 2023
1.450
1.471
1.420
1.470
11,115
+0.04(+2.80%)
Oct 05, 2023
1.440
1.500
1.430
1.430
16,921
+0.00(+0.00%)
Oct 04, 2023
1.410
1.640
1.400
1.430
27,053
+0.04(+2.88%)
Oct 03, 2023
1.550
1.589
1.380
1.390
44,747
-0.09(-6.08%)
Oct 02, 2023
1.440
1.570
1.436
1.480
30,825
+0.03(+2.07%)
Sep 29, 2023
1.480
1.525
1.430
1.450
37,319
-0.01(-0.68%)
Sep 28, 2023
1.430
1.500
1.375
1.460
76,906
+0.08(+5.80%)
Sep 27, 2023
1.430
1.430
1.370
1.380
21,540
-0.01(-0.72%)
Sep 26, 2023
1.440
1.440
1.350
1.390
6,311
-0.03(-2.11%)
Sep 25, 2023
1.380
1.440
1.420
1.420
38,748
+0.02(+1.43%)
Sep 22, 2023
1.380
1.429
1.365
1.400
13,712
-0.01(-0.36%)
Sep 21, 2023
1.380
1.430
1.370
1.405
52,423
-0.01(-1.06%)
Sep 20, 2023
1.420
1.450
1.385
1.420
43,231
-0.02(-1.39%)
Sep 19, 2023
1.610
1.610
1.400
1.440
28,811
-0.11(-7.10%)
Sep 18, 2023
1.700
1.720
1.490
1.550
78,301
-0.12(-7.19%)
Sep 15, 2023
1.590
1.670
1.420
1.670
289,101
-0.08(-4.57%)
Sep 14, 2023
1.700
1.770
1.680
1.750
105,941
+0.05(+2.94%)
Sep 13, 2023
1.670
1.740
1.660
1.700
21,245
+0.02(+1.19%)
Sep 12, 2023
1.680
1.735
1.670
1.680
42,346
-0.02(-1.18%)
Sep 11, 2023
1.700
1.750
1.670
1.700
26,312
+0.04(+2.41%)
Sep 08, 2023
1.690
1.740
1.650
1.660
18,698
-0.05(-2.64%)
Sep 07, 2023
1.730
1.735
1.660
1.705
16,918
+0.03(+1.49%)
Sep 06, 2023
1.680
1.710
1.630
1.680
22,177
+0.00(+0.00%)
Sep 05, 2023
1.790
1.790
1.680
1.680
43,510
-0.07(-4.00%)
Sep 01, 2023
1.770
1.810
1.750
1.750
41,894
-0.02(-1.13%)
Aug 31, 2023
1.770
1.850
1.710
1.770
178,013
+0.05(+2.91%)
Aug 30, 2023
1.560
1.780
1.550
1.720
84,387
+0.15(+9.55%)
Aug 29, 2023
1.600
1.630
1.570
1.570
17,660
-0.05(-3.09%)
Aug 28, 2023
1.590
1.620
1.580
1.620
20,478
+0.00(+0.00%)
Aug 25, 2023
1.590
1.640
1.580
1.620
84,666
+0.02(+0.93%)
Aug 24, 2023
1.570
1.610
1.570
1.605
9,428
+0.02(+1.58%)
Aug 23, 2023
1.630
1.650
1.550
1.580
26,451
-0.04(-2.47%)
Aug 22, 2023
1.610
1.630
1.584
1.620
8,654
+0.01(+0.62%)
Aug 21, 2023
1.620
1.640
1.580
1.610
18,210
+0.02(+1.26%)
Aug 18, 2023
1.570
1.640
1.570
1.590
22,320
+0.00(+0.00%)
Aug 17, 2023
1.610
1.680
1.590
1.590
26,663
-0.01(-0.63%)
Aug 16, 2023
1.600
1.655
1.600
1.600
63,250
+0.03(+1.91%)
Aug 15, 2023
1.670
1.680
1.560
1.570
47,451
-0.07(-4.27%)
Aug 14, 2023
1.630
1.680
1.610
1.640
68,632
-0.01(-0.61%)
Aug 11, 2023
1.650
1.720
1.650
1.650
29,044
-0.01(-0.60%)
Aug 10, 2023
1.610
1.700
1.610
1.660
19,684
+0.01(+0.61%)
Aug 09, 2023
1.700
1.720
1.614
1.650
39,727
-0.07(-4.07%)
Aug 08, 2023
1.730
1.770
1.710
1.720
27,464
-0.02(-1.15%)
Aug 07, 2023
1.800
1.800
1.740
1.740
39,601
-0.06(-3.33%)
Aug 04, 2023
1.730
1.850
1.730
1.800
33,900
-0.02(-1.10%)
Aug 03, 2023
1.820
1.830
1.720
1.820
59,367
-0.01(-0.55%)
Aug 02, 2023
1.800
1.865
1.790
1.830
34,912
+0.00(+0.00%)
Aug 01, 2023
1.770
1.850
1.770
1.830
81,546
+0.04(+2.23%)
Jul 31, 2023
1.860
1.890
1.760
1.790
104,092
-0.07(-3.76%)
Jul 28, 2023
1.790
1.900
1.790
1.860
141,787
+0.06(+3.33%)
Jul 27, 2023
1.740
1.850
1.700
1.800
104,679
+0.04(+2.27%)
Jul 26, 2023
1.820
1.870
1.690
1.760
139,271
-0.11(-5.88%)
Jul 25, 2023
1.900
1.900
1.800
1.870
78,770
+0.01(+0.54%)
Jul 24, 2023
1.920
1.920
1.790
1.860
57,874
-0.01(-0.53%)
Jul 21, 2023
1.750
1.890
1.750
1.870
99,015
+0.12(+6.86%)
Jul 20, 2023
1.780
1.780
1.660
1.750
111,510
-0.05(-2.78%)
Jul 19, 2023
1.930
1.930
1.780
1.800
218,573
-0.11(-5.76%)
Jul 18, 2023
1.850
2.000
1.821
1.910
116,404
+0.04(+2.14%)
Jul 17, 2023
1.840
2.000
1.840
1.870
83,742
+0.02(+1.08%)
Jul 14, 2023
1.930
1.969
1.850
1.850
79,215
-0.07(-3.65%)
Jul 13, 2023
1.880
1.920
1.800
1.920
87,909
+0.07(+4.07%)
Jul 12, 2023
1.890
1.900
1.770
1.845
119,164
-0.02(-0.81%)
Jul 11, 2023
1.620
1.981
1.620
1.860
530,555
+0.24(+14.81%)
Jul 10, 2023
1.610
1.650
1.580
1.620
70,358
-0.01(-0.61%)
Jul 07, 2023
1.620
1.668
1.600
1.630
153,727
-0.03(-1.81%)
Jul 06, 2023
1.700
1.750
1.510
1.660
559,207
-0.07(-4.05%)
Jul 05, 2023
1.430
1.920
1.410
1.730
7,165,149
+0.39(+29.09%)
Jul 03, 2023
1.380
1.380
1.340
1.340
25,010
-0.01(-0.73%)
Jun 30, 2023
1.390
1.390
1.320
1.350
35,617
-0.02(-1.46%)
Jun 29, 2023
1.330
1.390
1.320
1.370
21,285
+0.01(+0.74%)
Jun 28, 2023
1.380
1.390
1.340
1.360
31,117
+0.00(+0.00%)
Jun 27, 2023
1.340
1.370
1.326
1.360
18,075
+0.04(+3.03%)
Jun 26, 2023
1.290
1.350
1.290
1.320
23,038
+0.00(+0.00%)
Jun 23, 2023
1.390
1.390
1.270
1.320
49,764
-0.01(-0.75%)
Jun 22, 2023
1.420
1.420
1.330
1.330
8,545
-0.04(-2.92%)
Jun 21, 2023
1.330
1.390
1.330
1.370
20,132
+0.02(+1.48%)
Jun 20, 2023
1.360
1.390
1.340
1.350
24,856
-0.01(-0.74%)
Jun 16, 2023
1.300
1.395
1.300
1.360
55,154
+0.03(+2.26%)
Jun 15, 2023
1.320
1.399
1.290
1.330
106,194
+0.02(+1.53%)
Jun 14, 2023
1.430
1.430
1.280
1.310
253,448
-0.09(-6.43%)
Jun 13, 2023
1.450
1.500
1.370
1.400
76,918
-0.06(-4.11%)
Jun 12, 2023
1.470
1.480
1.350
1.460
66,509
-0.01(-0.34%)
Jun 09, 2023
1.530
1.530
1.450
1.465
41,795
-0.06(-4.24%)
Jun 08, 2023
1.540
1.550
1.490
1.530
21,878
+0.02(+1.32%)
Jun 07, 2023
1.470
1.530
1.470
1.510
10,375
+0.01(+0.60%)
Jun 06, 2023
1.470
1.515
1.450
1.501
7,494
+0.02(+1.42%)
Jun 05, 2023
1.530
1.550
1.440
1.480
36,027
-0.03(-1.99%)
Jun 02, 2023
1.450
1.510
1.450
1.510
11,102
+0.06(+4.14%)
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.