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
Digital Ally Inc
(NQ:
DGLY
)
3.177
-0.013 (-0.42%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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
3.100
3.290
2.901
3.177
17,710
-0.01(-0.42%)
May 16, 2024
2.960
3.240
2.950
3.190
25,076
+0.28(+9.62%)
May 15, 2024
2.890
3.000
2.700
2.910
18,466
+0.10(+3.56%)
May 14, 2024
2.880
2.930
2.750
2.810
14,305
-0.05(-1.74%)
May 13, 2024
2.550
2.860
2.550
2.860
10,469
+0.31(+11.97%)
May 10, 2024
2.750
2.840
2.460
2.554
26,457
-0.09(-3.25%)
May 09, 2024
2.570
2.880
2.550
2.640
27,894
+0.04(+1.54%)
May 08, 2024
2.744
2.744
2.500
2.600
7,158
-0.13(-4.76%)
May 07, 2024
3.180
3.186
2.600
2.730
25,212
-0.23(-7.77%)
May 06, 2024
2.640
3.200
2.640
2.960
59,654
+0.32(+12.18%)
May 03, 2024
2.400
2.640
2.360
2.639
18,173
+0.24(+9.95%)
May 02, 2024
2.230
2.415
2.230
2.400
4,468
+0.11(+4.80%)
May 01, 2024
2.120
2.400
2.120
2.290
10,662
+0.18(+8.53%)
Apr 30, 2024
2.015
2.205
2.010
2.110
17,136
+0.12(+6.02%)
Apr 29, 2024
1.970
2.015
1.930
1.990
4,848
+0.03(+1.28%)
Apr 26, 2024
1.980
1.980
1.950
1.965
7,034
+0.02(+0.77%)
Apr 25, 2024
2.110
2.115
1.950
1.950
7,407
-0.24(-10.96%)
Apr 24, 2024
2.155
2.190
2.155
2.190
1,040
+0.07(+3.30%)
Apr 23, 2024
2.140
2.200
2.110
2.120
2,773
+0.01(+0.47%)
Apr 22, 2024
2.100
2.150
2.058
2.110
6,870
-0.02(-0.94%)
Apr 19, 2024
2.150
2.170
2.107
2.130
4,213
-0.03(-1.39%)
Apr 18, 2024
2.360
2.355
2.150
2.160
4,554
-0.03(-1.37%)
Apr 17, 2024
2.280
2.283
2.170
2.190
1,072
-0.02(-1.13%)
Apr 16, 2024
2.210
2.270
2.160
2.215
4,124
+0.00(+0.23%)
Apr 15, 2024
2.160
2.240
2.120
2.210
7,665
+0.09(+4.25%)
Apr 12, 2024
2.320
2.320
2.080
2.120
4,895
-0.21(-9.01%)
Apr 11, 2024
2.330
2.340
2.290
2.330
5,162
+0.01(+0.43%)
Apr 10, 2024
2.300
2.365
2.300
2.320
4,475
-0.06(-2.32%)
Apr 09, 2024
2.410
2.440
2.300
2.375
6,168
+0.02(+1.06%)
Apr 08, 2024
2.440
2.600
2.135
2.350
57,001
-0.08(-3.49%)
Apr 05, 2024
2.290
2.530
2.290
2.435
33,090
+0.08(+3.62%)
Apr 04, 2024
2.340
2.400
2.340
2.350
7,308
+0.01(+0.43%)
Apr 03, 2024
2.350
2.393
2.260
2.340
10,226
-0.01(-0.43%)
Apr 02, 2024
2.490
2.490
2.320
2.350
15,559
-0.14(-5.62%)
Apr 01, 2024
2.520
2.520
2.410
2.490
5,472
-0.03(-1.19%)
Mar 28, 2024
2.570
2.620
2.520
2.520
8,341
-0.05(-1.95%)
Mar 27, 2024
2.530
2.578
2.530
2.570
1,099
-0.05(-1.91%)
Mar 26, 2024
2.560
2.620
2.500
2.620
4,699
+0.05(+2.13%)
Mar 25, 2024
2.550
2.620
2.540
2.565
3,641
+0.03(+1.00%)
Mar 22, 2024
2.840
2.840
2.500
2.540
12,824
-0.20(-7.30%)
Mar 21, 2024
2.740
2.780
2.560
2.740
6,908
+0.09(+3.40%)
Mar 20, 2024
2.580
2.715
2.580
2.650
12,822
-0.02(-0.75%)
Mar 19, 2024
2.690
2.690
2.670
2.670
1,934
+0.00(+0.00%)
Mar 18, 2024
2.500
2.720
2.500
2.670
19,908
+0.17(+6.80%)
Mar 15, 2024
2.500
2.550
2.410
2.500
9,359
-0.02(-0.79%)
Mar 14, 2024
2.470
2.520
2.440
2.520
10,252
+0.00(+0.00%)
Mar 13, 2024
2.600
2.700
2.520
2.520
13,974
-0.10(-3.82%)
Mar 12, 2024
2.640
2.890
2.421
2.620
133,943
-0.03(-1.13%)
Mar 11, 2024
2.540
2.680
2.540
2.650
10,994
+0.11(+4.23%)
Mar 08, 2024
2.671
2.671
2.490
2.542
17,762
-0.05(-1.90%)
Mar 07, 2024
2.400
2.620
2.360
2.592
17,251
+0.25(+10.52%)
Mar 06, 2024
2.280
2.400
2.270
2.345
4,205
+0.14(+6.11%)
Mar 05, 2024
2.360
2.360
2.210
2.210
11,610
-0.01(-0.45%)
Mar 04, 2024
2.360
2.540
2.120
2.220
31,074
-0.21(-8.83%)
Mar 01, 2024
2.236
2.480
2.236
2.435
18,685
+0.19(+8.46%)
Feb 29, 2024
2.004
2.320
1.990
2.245
42,520
+0.26(+12.81%)
Feb 28, 2024
2.000
2.045
1.970
1.990
7,129
-0.03(-1.24%)
Feb 27, 2024
2.110
2.110
1.990
2.015
7,575
-0.03(-1.71%)
Feb 26, 2024
1.990
2.050
1.975
2.050
7,858
+0.04(+1.98%)
Feb 23, 2024
2.040
2.044
1.990
2.010
2,658
+0.02(+1.01%)
Feb 22, 2024
1.979
2.070
1.979
1.990
8,705
-0.10(-4.78%)
Feb 21, 2024
2.100
2.110
1.970
2.090
6,316
+0.08(+4.24%)
Feb 20, 2024
1.990
2.045
1.990
2.005
13,530
-0.01(-0.50%)
Feb 16, 2024
2.030
2.037
1.980
2.015
9,306
+0.00(+0.16%)
Feb 15, 2024
2.000
2.045
2.000
2.012
5,493
-0.02(-0.90%)
Feb 14, 2024
2.040
2.088
1.990
2.030
7,053
-0.01(-0.49%)
Feb 13, 2024
2.000
2.105
2.000
2.040
6,859
-0.06(-3.09%)
Feb 12, 2024
2.050
2.130
2.020
2.105
8,200
+0.04(+1.94%)
Feb 09, 2024
2.040
2.074
2.011
2.065
2,673
-0.02(-0.72%)
Feb 08, 2024
2.020
2.100
1.990
2.080
11,774
+0.04(+1.96%)
Feb 07, 2024
2.110
2.110
2.000
2.040
5,794
+0.04(+2.00%)
Feb 06, 2024
2.080
2.077
2.000
2.000
8,713
-0.03(-1.57%)
Feb 05, 2024
2.090
2.120
2.000
2.032
15,215
-0.08(-3.93%)
Feb 02, 2024
2.120
2.200
1.980
2.115
6,961
+0.10(+4.85%)
Feb 01, 2024
2.060
2.140
1.980
2.017
8,185
-0.11(-5.30%)
Jan 31, 2024
1.990
2.170
1.990
2.130
10,696
+0.05(+2.65%)
Jan 30, 2024
2.060
2.090
2.010
2.075
11,969
+0.04(+1.97%)
Jan 29, 2024
1.990
2.090
1.990
2.035
2,429
+0.06(+2.78%)
Jan 26, 2024
2.090
2.090
1.970
1.980
10,644
-0.06(-2.94%)
Jan 25, 2024
2.030
2.080
1.913
2.040
40,372
+0.19(+10.27%)
Jan 24, 2024
2.120
2.123
1.770
1.850
33,733
-0.25(-11.90%)
Jan 23, 2024
2.030
2.135
2.030
2.100
11,446
+0.03(+1.45%)
Jan 22, 2024
2.100
2.140
2.010
2.070
14,028
-0.04(-1.78%)
Jan 19, 2024
2.066
2.107
2.050
2.107
2,912
+0.06(+2.80%)
Jan 18, 2024
2.100
2.170
2.021
2.050
8,484
+0.02(+0.99%)
Jan 17, 2024
2.070
2.070
2.002
2.030
2,372
+0.05(+2.53%)
Jan 16, 2024
2.020
2.070
1.980
1.980
10,180
-0.10(-4.81%)
Jan 12, 2024
2.200
2.200
2.010
2.080
7,067
-0.08(-3.88%)
Jan 11, 2024
2.110
2.200
2.070
2.164
7,219
-0.03(-1.30%)
Jan 10, 2024
2.161
2.200
2.117
2.192
2,817
+0.05(+2.45%)
Jan 09, 2024
2.060
2.160
2.060
2.140
3,402
+0.00(+0.00%)
Jan 08, 2024
2.100
2.210
2.080
2.140
5,293
+0.05(+2.39%)
Jan 05, 2024
2.200
2.200
2.060
2.090
11,579
-0.04(-1.80%)
Jan 04, 2024
2.010
2.231
2.010
2.128
3,769
+0.07(+3.61%)
Jan 03, 2024
2.090
2.150
2.000
2.054
7,811
-0.06(-2.64%)
Jan 02, 2024
2.080
2.150
2.010
2.110
11,513
-0.01(-0.47%)
Dec 29, 2023
2.160
2.420
2.090
2.120
32,598
-0.17(-7.42%)
Dec 28, 2023
2.130
2.330
2.130
2.290
18,845
+0.15(+7.01%)
Dec 27, 2023
2.100
2.190
2.080
2.140
13,898
+0.00(+0.00%)
Dec 26, 2023
2.140
2.240
2.080
2.140
26,691
+0.00(+0.00%)
Dec 22, 2023
2.090
2.200
2.080
2.140
18,252
+0.07(+3.38%)
Dec 21, 2023
2.190
2.250
2.050
2.070
22,009
-0.10(-4.60%)
Dec 20, 2023
2.000
2.204
1.940
2.170
38,536
+0.14(+6.90%)
Dec 19, 2023
1.910
2.048
1.910
2.030
34,073
+0.10(+5.18%)
Dec 18, 2023
1.940
1.950
1.860
1.930
8,923
+0.02(+1.05%)
Dec 15, 2023
1.940
1.950
1.880
1.910
17,310
+0.00(+0.00%)
Dec 14, 2023
1.750
1.970
1.750
1.910
37,026
+0.14(+7.91%)
Dec 13, 2023
1.870
1.870
1.730
1.770
17,150
-0.08(-4.32%)
Dec 12, 2023
1.800
1.880
1.770
1.850
27,576
+0.06(+3.33%)
Dec 11, 2023
1.840
1.840
1.790
1.790
3,476
-0.04(-2.16%)
Dec 08, 2023
1.830
1.830
1.790
1.830
6,595
+0.01(+0.55%)
Dec 07, 2023
1.790
1.850
1.790
1.820
7,829
-0.02(-1.36%)
Dec 06, 2023
1.860
1.880
1.790
1.845
13,600
-0.02(-0.81%)
Dec 05, 2023
1.780
1.870
1.760
1.860
24,593
+0.07(+3.91%)
Dec 04, 2023
1.820
1.860
1.790
1.790
13,870
-0.07(-3.76%)
Dec 01, 2023
1.870
1.940
1.830
1.860
8,963
-0.00(-0.27%)
Nov 30, 2023
1.900
1.950
1.800
1.865
16,126
-0.01(-0.53%)
Nov 29, 2023
1.930
1.935
1.850
1.875
12,574
-0.02(-1.32%)
Nov 28, 2023
2.080
2.148
1.880
1.900
32,134
-0.18(-8.65%)
Nov 27, 2023
2.070
2.140
2.070
2.080
9,170
-0.02(-0.95%)
Nov 24, 2023
2.150
2.150
2.100
2.100
1,419
-0.08(-3.67%)
Nov 22, 2023
2.130
2.190
2.080
2.180
9,012
+0.09(+4.31%)
Nov 21, 2023
2.100
2.100
2.090
2.090
1,577
+0.00(+0.00%)
Nov 20, 2023
2.090
2.199
2.090
2.090
5,500
-0.04(-1.88%)
Nov 17, 2023
2.090
2.190
2.090
2.130
6,856
-0.05(-2.29%)
Nov 16, 2023
2.200
2.250
2.100
2.180
13,105
-0.12(-5.22%)
Nov 15, 2023
2.450
2.500
2.150
2.300
27,200
-0.22(-8.73%)
Nov 14, 2023
2.490
2.570
2.470
2.520
3,569
-0.03(-1.18%)
Nov 13, 2023
2.200
2.599
2.200
2.550
6,227
+0.05(+2.00%)
Nov 10, 2023
2.410
2.539
2.400
2.500
4,715
+0.01(+0.40%)
Nov 09, 2023
2.600
2.600
2.340
2.490
6,057
-0.06(-2.54%)
Nov 08, 2023
2.485
2.555
2.430
2.555
2,934
+0.02(+0.59%)
Nov 07, 2023
2.510
2.650
2.510
2.540
11,655
-0.12(-4.51%)
Nov 06, 2023
2.600
2.670
2.598
2.660
2,708
-0.01(-0.37%)
Nov 03, 2023
2.430
2.690
2.430
2.670
4,655
+0.17(+6.80%)
Nov 02, 2023
2.450
2.610
2.420
2.500
15,536
+0.01(+0.40%)
Nov 01, 2023
2.453
2.500
2.400
2.490
4,160
+0.02(+0.81%)
Oct 31, 2023
2.510
2.584
2.400
2.470
7,834
-0.07(-2.76%)
Oct 30, 2023
2.427
2.570
2.427
2.540
8,607
+0.03(+1.20%)
Oct 27, 2023
2.560
2.590
2.390
2.510
9,968
-0.02(-0.79%)
Oct 26, 2023
2.360
2.590
2.350
2.530
4,458
+0.01(+0.40%)
Oct 25, 2023
2.440
2.570
2.330
2.520
7,875
+0.08(+3.07%)
Oct 24, 2023
2.380
2.610
2.357
2.445
8,181
-0.06(-2.20%)
Oct 23, 2023
2.630
2.648
2.330
2.500
20,159
-0.08(-3.10%)
Oct 20, 2023
2.630
2.630
2.500
2.580
8,080
-0.05(-1.90%)
Oct 19, 2023
2.560
2.730
2.550
2.630
5,767
+0.03(+1.15%)
Oct 18, 2023
2.580
2.650
2.549
2.600
10,480
-0.05(-1.89%)
Oct 17, 2023
2.440
2.691
2.444
2.650
16,080
+0.05(+1.92%)
Oct 16, 2023
2.650
2.660
2.434
2.600
11,582
-0.06(-2.26%)
Oct 13, 2023
2.301
2.820
2.301
2.660
141,087
+0.34(+14.66%)
Oct 12, 2023
2.340
2.439
2.240
2.320
18,741
+0.08(+3.57%)
Oct 11, 2023
2.250
2.340
2.230
2.240
4,778
-0.08(-3.45%)
Oct 10, 2023
2.430
2.430
2.270
2.320
6,433
-0.15(-6.07%)
Oct 09, 2023
2.430
2.510
2.272
2.470
5,150
+0.05(+2.07%)
Oct 06, 2023
2.330
2.440
2.227
2.420
7,391
+0.05(+2.11%)
Oct 05, 2023
2.510
2.520
2.350
2.370
17,185
-0.07(-2.87%)
Oct 04, 2023
2.090
2.490
2.090
2.440
48,424
+0.32(+15.37%)
Oct 03, 2023
2.060
2.180
2.060
2.115
4,376
-0.00(-0.24%)
Oct 02, 2023
2.080
2.189
2.040
2.120
7,426
+0.04(+1.92%)
Sep 29, 2023
2.110
2.120
2.050
2.080
10,107
-0.08(-3.70%)
Sep 28, 2023
2.230
2.230
2.000
2.160
4,391
+0.02(+0.93%)
Sep 27, 2023
2.130
2.250
2.102
2.140
5,922
+0.01(+0.47%)
Sep 26, 2023
2.070
2.180
2.050
2.130
4,862
+0.01(+0.47%)
Sep 25, 2023
2.180
2.121
2.110
2.120
14,143
-0.11(-4.93%)
Sep 22, 2023
2.200
2.250
2.146
2.230
14,557
+0.12(+5.91%)
Sep 21, 2023
2.210
2.290
2.100
2.106
13,092
-0.05(-2.52%)
Sep 20, 2023
2.390
2.390
2.160
2.160
41,782
-0.20(-8.47%)
Sep 19, 2023
2.440
2.620
2.350
2.360
40,563
-0.02(-0.96%)
Sep 18, 2023
2.670
2.690
2.300
2.383
38,601
-0.07(-2.74%)
Sep 15, 2023
3.160
3.190
2.430
2.450
126,774
-0.77(-23.91%)
Sep 14, 2023
3.188
3.235
3.170
3.220
4,509
+0.03(+0.94%)
Sep 13, 2023
3.220
3.285
3.190
3.190
11,169
-0.21(-6.18%)
Sep 12, 2023
3.210
3.400
3.214
3.400
1,818
+0.00(+0.00%)
Sep 11, 2023
3.280
3.400
3.270
3.400
4,466
+0.19(+5.92%)
Sep 08, 2023
3.195
3.210
3.195
3.210
3,095
+0.01(+0.31%)
Sep 07, 2023
3.272
3.272
3.200
3.200
4,435
-0.08(-2.44%)
Sep 06, 2023
3.350
3.360
3.184
3.280
12,890
-0.08(-2.38%)
Sep 05, 2023
3.390
3.390
3.325
3.360
4,105
+0.06(+1.82%)
Sep 01, 2023
3.330
3.450
3.260
3.300
8,274
+0.01(+0.30%)
Aug 31, 2023
3.250
3.400
3.250
3.290
3,405
+0.05(+1.54%)
Aug 30, 2023
3.290
3.400
3.230
3.240
16,367
-0.09(-2.70%)
Aug 29, 2023
3.320
3.400
3.174
3.330
9,371
-0.01(-0.30%)
Aug 28, 2023
3.310
3.400
3.310
3.340
6,080
+0.03(+0.91%)
Aug 25, 2023
3.300
3.400
3.280
3.310
4,751
-0.08(-2.36%)
Aug 24, 2023
3.550
3.550
3.290
3.390
14,986
-0.18(-5.04%)
Aug 23, 2023
3.570
3.730
3.560
3.570
29,012
-0.05(-1.40%)
Aug 22, 2023
3.692
3.720
3.621
3.621
3,993
+0.06(+1.71%)
Aug 21, 2023
3.570
3.630
3.550
3.560
7,718
-0.12(-3.26%)
Aug 18, 2023
3.640
3.680
3.540
3.680
20,658
+0.04(+1.10%)
Aug 17, 2023
3.720
3.750
3.610
3.640
16,750
-0.08(-2.15%)
Aug 16, 2023
3.690
3.830
3.660
3.720
5,025
-0.05(-1.33%)
Aug 15, 2023
3.810
3.964
3.770
3.770
22,039
-0.16(-4.07%)
Aug 14, 2023
3.930
4.040
3.801
3.930
5,675
-0.11(-2.72%)
Aug 11, 2023
3.620
4.050
3.620
4.040
31,613
+0.28(+7.45%)
Aug 10, 2023
3.750
3.780
3.600
3.760
22,115
+0.16(+4.44%)
Aug 09, 2023
3.783
3.783
3.600
3.600
7,419
-0.13(-3.49%)
Aug 08, 2023
3.650
3.770
3.630
3.730
20,844
+0.06(+1.63%)
Aug 07, 2023
3.670
3.870
3.600
3.670
80,684
-0.09(-2.39%)
Aug 04, 2023
3.820
3.950
3.760
3.760
22,460
-0.08(-2.08%)
Aug 03, 2023
3.900
4.000
3.830
3.840
21,678
-0.10(-2.54%)
Aug 02, 2023
4.110
4.400
3.810
3.940
245,841
-0.23(-5.52%)
Aug 01, 2023
4.180
4.242
4.102
4.170
14,781
-0.01(-0.24%)
Jul 31, 2023
4.300
4.335
4.150
4.180
16,143
-0.12(-2.79%)
Jul 28, 2023
4.240
4.300
4.171
4.300
12,435
+0.12(+2.87%)
Jul 27, 2023
4.139
4.363
4.119
4.180
14,745
-0.02(-0.48%)
Jul 26, 2023
4.170
4.216
4.160
4.200
4,075
-0.03(-0.71%)
Jul 25, 2023
4.130
4.230
4.110
4.230
18,278
+0.06(+1.44%)
Jul 24, 2023
4.150
4.200
4.103
4.170
6,985
+0.03(+0.72%)
Jul 21, 2023
4.150
4.200
4.100
4.140
8,850
+0.01(+0.24%)
Jul 20, 2023
4.150
4.160
4.050
4.130
5,132
+0.02(+0.61%)
Jul 19, 2023
3.960
4.110
3.960
4.105
13,827
+0.11(+2.63%)
Jul 18, 2023
3.990
4.090
3.958
4.000
6,923
-0.04(-0.99%)
Jul 17, 2023
4.080
4.100
4.010
4.040
6,904
-0.04(-0.98%)
Jul 14, 2023
4.150
4.270
4.040
4.080
16,083
-0.09(-2.16%)
Jul 13, 2023
4.200
4.320
4.100
4.170
10,013
-0.10(-2.34%)
Jul 12, 2023
4.150
4.331
4.150
4.270
5,950
+0.00(+0.00%)
Jul 11, 2023
4.110
4.335
4.044
4.270
22,576
+0.23(+5.69%)
Jul 10, 2023
4.020
4.239
3.976
4.040
12,766
+0.00(+0.00%)
Jul 07, 2023
3.930
4.040
3.900
4.040
5,587
+0.15(+3.86%)
Jul 06, 2023
3.940
4.000
3.860
3.890
32,049
-0.12(-2.99%)
Jul 05, 2023
4.050
4.070
3.930
4.010
22,475
-0.01(-0.25%)
Jul 03, 2023
3.990
4.040
3.990
4.020
1,522
-0.03(-0.74%)
Jun 30, 2023
4.100
4.150
4.010
4.050
91,775
-0.06(-1.46%)
Jun 29, 2023
4.100
4.170
4.060
4.110
90,583
-0.01(-0.22%)
Jun 28, 2023
4.000
4.300
3.960
4.119
32,798
+0.08(+1.96%)
Jun 27, 2023
4.010
4.270
3.990
4.040
22,932
+0.02(+0.50%)
Jun 26, 2023
4.000
4.150
3.950
4.020
47,507
-0.19(-4.51%)
Jun 23, 2023
4.200
4.330
4.110
4.210
17,510
-0.06(-1.41%)
Jun 22, 2023
4.290
4.447
4.220
4.270
11,012
-0.15(-3.39%)
Jun 21, 2023
4.260
4.420
4.205
4.420
14,087
+0.02(+0.45%)
Jun 20, 2023
4.470
4.557
4.200
4.400
54,526
-0.19(-4.14%)
Jun 16, 2023
4.400
4.620
4.365
4.590
24,925
+0.15(+3.38%)
Jun 15, 2023
4.600
4.628
4.280
4.440
26,067
-0.14(-3.06%)
Jun 14, 2023
4.550
4.660
4.300
4.580
30,410
+0.12(+2.69%)
Jun 13, 2023
4.500
4.560
4.380
4.460
17,788
-0.13(-2.83%)
Jun 12, 2023
4.410
4.600
4.250
4.590
27,055
+0.21(+4.79%)
Jun 09, 2023
4.260
4.608
4.200
4.380
39,766
+0.15(+3.55%)
Jun 08, 2023
4.370
4.370
4.161
4.230
19,784
-0.20(-4.51%)
Jun 07, 2023
4.440
4.547
4.290
4.430
18,462
+0.18(+4.24%)
Jun 06, 2023
4.350
4.389
4.110
4.250
39,777
-0.11(-2.52%)
Jun 05, 2023
4.850
4.900
4.140
4.360
158,869
-0.43(-8.98%)
Jun 02, 2023
5.050
5.790
4.500
4.790
2,509,597
+0.81(+20.35%)
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.