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
Amesite Inc
(NQ:
AMST
)
3.460
-0.030 (-0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 28, 2023
4.700
4.740
3.695
3.790
369,852
-0.68(-15.21%)
Apr 27, 2023
4.030
4.650
3.900
4.470
669,487
+0.62(+16.10%)
Apr 26, 2023
3.710
4.090
3.710
3.850
81,629
+0.11(+2.94%)
Apr 25, 2023
3.430
3.790
3.360
3.740
114,142
+0.36(+10.65%)
Apr 24, 2023
3.410
3.590
3.280
3.380
80,689
-0.02(-0.59%)
Apr 21, 2023
3.740
3.910
3.390
3.400
179,228
-0.34(-9.09%)
Apr 20, 2023
4.000
4.200
3.700
3.740
214,687
-0.20(-5.08%)
Apr 19, 2023
3.910
4.060
3.690
3.940
160,354
+0.14(+3.68%)
Apr 18, 2023
4.420
4.638
3.750
3.800
575,515
-0.62(-14.03%)
Apr 17, 2023
4.770
5.000
4.300
4.420
276,971
-0.35(-7.34%)
Apr 14, 2023
4.750
5.400
4.508
4.770
798,826
-0.01(-0.21%)
Apr 13, 2023
3.670
5.402
3.670
4.780
4,622,019
+1.25(+35.41%)
Apr 12, 2023
3.170
3.730
3.170
3.530
506,622
+0.37(+11.71%)
Apr 11, 2023
3.860
3.940
3.080
3.160
267,258
-0.64(-16.84%)
Apr 10, 2023
3.580
4.430
3.557
3.800
739,729
+0.23(+6.44%)
Apr 06, 2023
3.110
4.240
3.020
3.570
1,887,686
+0.57(+19.00%)
Apr 05, 2023
3.080
3.270
2.860
3.000
216,693
-0.45(-13.04%)
Apr 04, 2023
4.190
4.360
3.240
3.450
1,182,221
-1.24(-26.44%)
Apr 03, 2023
2.720
5.030
2.700
4.690
5,255,681
+2.08(+79.69%)
Mar 31, 2023
2.370
2.700
2.280
2.610
303,084
+0.30(+12.99%)
Mar 30, 2023
2.390
2.490
2.310
2.310
18,577
-0.09(-3.75%)
Mar 29, 2023
2.440
2.460
2.290
2.400
23,089
+0.04(+1.69%)
Mar 28, 2023
2.450
2.476
2.330
2.360
26,404
-0.09(-3.58%)
Mar 27, 2023
2.460
2.500
2.430
2.448
11,224
-0.00(-0.10%)
Mar 24, 2023
2.410
2.450
2.390
2.450
11,853
+0.02(+0.82%)
Mar 23, 2023
2.650
2.650
2.375
2.430
41,492
-0.17(-6.54%)
Mar 22, 2023
2.760
2.760
2.530
2.600
24,998
-0.10(-3.70%)
Mar 21, 2023
2.600
2.740
2.535
2.700
44,238
+0.20(+8.00%)
Mar 20, 2023
2.480
2.690
2.390
2.500
93,890
+0.09(+3.73%)
Mar 17, 2023
2.830
2.830
2.410
2.410
47,187
-0.42(-14.84%)
Mar 16, 2023
2.730
2.860
2.710
2.830
41,494
+0.11(+4.04%)
Mar 15, 2023
2.730
2.900
2.510
2.720
68,975
-0.06(-2.16%)
Mar 14, 2023
2.760
2.867
2.760
2.780
29,130
+0.04(+1.46%)
Mar 13, 2023
2.800
2.800
2.660
2.740
56,833
-0.06(-2.22%)
Mar 10, 2023
2.850
2.897
2.750
2.802
70,490
-0.05(-1.68%)
Mar 09, 2023
3.120
3.196
2.830
2.850
54,943
-0.26(-8.36%)
Mar 08, 2023
3.100
3.190
3.020
3.110
60,590
+0.01(+0.32%)
Mar 07, 2023
3.140
3.207
3.080
3.100
43,425
-0.10(-3.13%)
Mar 06, 2023
3.170
3.295
3.070
3.200
77,682
+0.14(+4.58%)
Mar 03, 2023
3.000
3.300
3.000
3.060
220,925
+0.06(+2.00%)
Mar 02, 2023
2.810
3.199
2.700
3.000
164,572
+0.16(+5.63%)
Mar 01, 2023
3.000
3.070
2.740
2.840
100,499
-0.14(-4.70%)
Feb 28, 2023
2.800
3.210
2.659
2.980
317,744
+0.26(+9.56%)
Feb 27, 2023
2.680
2.780
2.510
2.720
165,153
+0.08(+3.03%)
Feb 24, 2023
2.420
2.680
2.300
2.640
207,932
+0.22(+9.09%)
Feb 23, 2023
2.710
2.750
2.410
2.420
211,758
-0.20(-7.63%)
Feb 22, 2023
3.250
3.520
2.620
2.620
459,915
-1.51(-36.60%)
Feb 21, 2023
4.324
4.680
3.728
4.133
317,991
-0.19(-4.41%)
Feb 17, 2023
5.040
5.040
4.093
4.324
221,923
-0.72(-14.21%)
Feb 16, 2023
4.847
5.401
4.536
5.040
522,876
+0.19(+3.96%)
Feb 15, 2023
5.134
5.569
4.624
4.848
1,045,112
-1.27(-20.75%)
Feb 14, 2023
8.770
9.353
5.521
6.118
13,003,583
+2.75(+81.62%)
Feb 13, 2023
3.739
3.808
3.090
3.368
64,013
-0.17(-4.85%)
Feb 10, 2023
4.320
4.320
3.240
3.540
140,120
-0.78(-18.06%)
Feb 09, 2023
5.040
5.221
4.200
4.320
107,997
-0.54(-11.09%)
Feb 08, 2023
4.176
5.040
4.092
4.859
150,667
+0.86(+21.41%)
Feb 07, 2023
4.740
4.919
3.960
4.002
72,253
-0.56(-12.19%)
Feb 06, 2023
5.026
5.640
4.440
4.558
258,940
+0.05(+1.17%)
Feb 03, 2023
4.094
4.716
3.900
4.505
155,969
+0.60(+15.51%)
Feb 02, 2023
4.320
4.440
3.720
3.900
65,309
-0.26(-6.34%)
Feb 01, 2023
4.320
4.559
3.888
4.164
125,613
-0.52(-11.03%)
Jan 31, 2023
4.800
5.220
4.320
4.680
132,673
-0.01(-0.26%)
Jan 30, 2023
3.960
5.220
3.720
4.692
214,149
+0.56(+13.53%)
Jan 27, 2023
3.600
4.548
3.360
4.133
477,375
+0.76(+22.56%)
Jan 26, 2023
3.480
4.800
3.120
3.372
405,156
+0.01(+0.43%)
Jan 25, 2023
3.360
3.360
2.880
3.358
37,938
+0.18(+5.58%)
Jan 24, 2023
2.880
3.360
2.705
3.180
43,302
+0.18(+6.04%)
Jan 23, 2023
3.470
3.470
1.560
2.999
117,279
-0.42(-12.35%)
Jan 20, 2023
3.300
3.630
3.064
3.421
176,741
-0.50(-12.73%)
Jan 19, 2023
3.720
6.360
3.510
3.920
2,407,701
+0.76(+23.89%)
Jan 18, 2023
2.988
3.360
2.988
3.164
24,277
+0.19(+6.33%)
Jan 17, 2023
3.960
3.960
2.953
2.976
39,648
-0.74(-20.00%)
Jan 13, 2023
3.360
3.960
3.278
3.720
29,568
+0.60(+19.23%)
Jan 12, 2023
2.760
3.468
2.652
3.120
46,568
+0.42(+15.56%)
Jan 11, 2023
2.712
2.880
2.640
2.700
14,373
+0.00(+0.04%)
Jan 10, 2023
2.544
2.760
2.401
2.699
7,132
+0.27(+10.90%)
Jan 09, 2023
2.460
2.520
2.401
2.434
8,678
+0.00(+0.10%)
Jan 06, 2023
2.544
2.544
2.328
2.431
5,785
-0.09(-3.48%)
Jan 05, 2023
2.520
2.544
2.304
2.519
8,916
+0.05(+1.94%)
Jan 04, 2023
2.202
2.508
2.160
2.471
9,590
+0.31(+14.39%)
Jan 03, 2023
2.160
2.304
2.100
2.160
20,516
+0.06(+2.80%)
Dec 30, 2022
2.398
2.460
2.016
2.101
33,468
-0.27(-11.57%)
Dec 29, 2022
2.279
2.458
2.184
2.376
25,146
+0.10(+4.21%)
Dec 28, 2022
2.315
2.460
2.184
2.280
36,184
-0.11(-4.47%)
Dec 27, 2022
2.640
2.760
2.280
2.387
26,488
-0.25(-9.59%)
Dec 23, 2022
2.754
2.758
2.626
2.640
9,816
-0.12(-4.26%)
Dec 22, 2022
3.060
3.096
2.663
2.758
11,023
-0.24(-8.08%)
Dec 21, 2022
2.818
3.120
2.598
3.000
14,174
+0.10(+3.52%)
Dec 20, 2022
2.819
3.083
2.618
2.898
19,313
+0.20(+7.33%)
Dec 19, 2022
2.870
2.920
2.520
2.700
18,225
+0.06(+2.23%)
Dec 16, 2022
2.844
3.120
2.641
2.641
25,883
-0.12(-4.35%)
Dec 15, 2022
3.120
3.113
2.760
2.761
30,373
-0.35(-11.30%)
Dec 14, 2022
2.760
3.570
2.652
3.113
91,312
-0.13(-3.93%)
Dec 13, 2022
4.200
4.920
2.880
3.240
454,383
-0.48(-12.90%)
Dec 12, 2022
3.600
4.080
2.692
3.720
169,922
+0.90(+31.86%)
Dec 09, 2022
3.000
3.001
2.761
2.821
7,127
-0.12(-4.04%)
Dec 08, 2022
3.000
3.151
2.880
2.940
3,422
-0.18(-5.77%)
Dec 07, 2022
3.360
3.360
3.005
3.120
7,050
-0.23(-6.78%)
Dec 06, 2022
3.709
3.953
3.120
3.347
9,727
-0.40(-10.58%)
Dec 05, 2022
3.720
3.953
3.478
3.743
6,854
-0.03(-0.86%)
Dec 02, 2022
4.080
4.080
3.420
3.775
6,254
-0.14(-3.67%)
Dec 01, 2022
3.742
4.140
3.600
3.919
25,539
+0.32(+8.87%)
Nov 30, 2022
3.360
3.960
3.223
3.600
59,504
+0.41(+12.99%)
Nov 29, 2022
2.728
3.240
2.678
3.186
18,325
+0.64(+25.24%)
Nov 28, 2022
2.894
2.928
2.460
2.544
12,674
-0.21(-7.75%)
Nov 25, 2022
2.760
2.854
2.670
2.758
1,519
+0.12(+4.45%)
Nov 23, 2022
2.640
2.804
2.520
2.640
2,911
+0.13(+5.26%)
Nov 22, 2022
2.842
2.849
2.508
2.508
10,637
-0.01(-0.48%)
Nov 21, 2022
3.000
3.054
2.436
2.520
17,170
-0.54(-17.55%)
Nov 18, 2022
3.120
3.120
3.000
3.056
1,486
-0.12(-3.81%)
Nov 17, 2022
3.178
3.178
3.000
3.178
856
-0.00(-0.04%)
Nov 16, 2022
3.256
3.419
2.892
3.179
5,307
-0.00(-0.04%)
Nov 15, 2022
3.060
3.359
3.060
3.180
5,403
+0.12(+3.92%)
Nov 14, 2022
2.880
3.060
2.880
3.060
3,559
+0.16(+5.46%)
Nov 11, 2022
3.106
3.106
2.821
2.902
7,439
-0.06(-1.91%)
Nov 10, 2022
3.119
3.119
2.850
2.958
1,538
+0.11(+3.79%)
Nov 09, 2022
3.000
3.119
2.850
2.850
3,128
-0.15(-5.04%)
Nov 08, 2022
3.119
3.119
3.001
3.001
2,909
-0.09(-2.99%)
Nov 07, 2022
2.880
3.095
2.880
3.094
6,974
+0.20(+7.02%)
Nov 04, 2022
2.923
2.993
2.850
2.891
4,303
-0.03(-1.11%)
Nov 03, 2022
2.988
2.988
2.845
2.923
1,134
+0.04(+1.29%)
Nov 02, 2022
2.880
3.102
2.821
2.886
2,715
-0.01(-0.41%)
Nov 01, 2022
2.999
3.102
2.810
2.898
7,360
-0.03(-0.90%)
Oct 31, 2022
2.760
2.976
2.760
2.924
4,431
+0.15(+5.59%)
Oct 28, 2022
2.821
2.880
2.761
2.770
7,409
-0.11(-3.79%)
Oct 27, 2022
2.880
2.879
2.706
2.879
1,185
+0.12(+4.30%)
Oct 26, 2022
2.640
2.879
2.640
2.760
2,234
-0.00(-0.17%)
Oct 25, 2022
2.857
2.879
2.611
2.765
4,617
+0.17(+6.67%)
Oct 24, 2022
2.738
2.738
2.521
2.592
5,670
-0.07(-2.79%)
Oct 21, 2022
2.640
2.833
2.640
2.666
1,991
+0.01(+0.54%)
Oct 20, 2022
2.760
2.905
2.640
2.652
6,522
-0.11(-3.91%)
Oct 19, 2022
2.820
3.000
2.640
2.760
20,191
-0.03(-0.99%)
Oct 18, 2022
3.120
3.227
2.640
2.788
20,419
+0.10(+3.75%)
Oct 17, 2022
2.700
2.759
2.532
2.687
6,612
+0.16(+6.21%)
Oct 14, 2022
2.653
2.737
2.530
2.530
10,418
-0.12(-4.66%)
Oct 13, 2022
2.904
2.921
2.644
2.653
10,739
-0.24(-8.41%)
Oct 12, 2022
3.000
3.000
2.882
2.897
3,618
+0.01(+0.50%)
Oct 11, 2022
3.223
3.240
2.882
2.882
8,765
-0.35(-10.77%)
Oct 10, 2022
3.180
3.240
3.180
3.230
1,224
+0.05(+1.58%)
Oct 07, 2022
3.282
3.300
3.180
3.180
1,661
-0.09(-2.79%)
Oct 06, 2022
3.240
3.360
3.122
3.271
3,647
-0.11(-3.33%)
Oct 05, 2022
3.120
3.420
3.120
3.384
5,913
+0.21(+6.58%)
Oct 04, 2022
3.118
3.371
2.930
3.175
11,718
+0.21(+7.04%)
Oct 03, 2022
2.882
3.096
2.880
2.966
8,857
+0.07(+2.57%)
Sep 30, 2022
3.013
3.216
2.880
2.892
13,501
-0.29(-9.06%)
Sep 29, 2022
3.476
3.476
3.121
3.180
5,478
-0.04(-1.16%)
Sep 28, 2022
3.299
3.360
3.120
3.217
10,480
-0.08(-2.47%)
Sep 27, 2022
3.480
3.480
3.240
3.299
5,270
-0.18(-5.21%)
Sep 26, 2022
3.286
3.480
3.241
3.480
7,429
+0.19(+5.92%)
Sep 23, 2022
3.286
3.286
3.060
3.286
16,857
+0.10(+3.28%)
Sep 22, 2022
3.360
3.654
3.000
3.181
37,659
-0.42(-11.63%)
Sep 21, 2022
3.852
3.852
3.480
3.600
18,463
-0.19(-5.12%)
Sep 20, 2022
3.802
3.947
3.612
3.794
15,109
-0.05(-1.19%)
Sep 19, 2022
4.013
4.200
3.736
3.840
20,018
-0.28(-6.87%)
Sep 16, 2022
4.188
4.200
4.092
4.123
5,902
-0.16(-3.81%)
Sep 15, 2022
4.320
4.320
4.080
4.286
19,815
+0.24(+6.06%)
Sep 14, 2022
4.080
4.200
3.961
4.042
16,671
-0.06(-1.52%)
Sep 13, 2022
4.200
4.260
4.080
4.104
10,031
-0.09(-2.17%)
Sep 12, 2022
4.235
4.439
4.020
4.195
12,741
-0.12(-2.86%)
Sep 09, 2022
4.260
4.440
4.205
4.319
7,415
+0.02(+0.36%)
Sep 08, 2022
4.649
4.680
3.960
4.303
14,406
-0.14(-3.08%)
Sep 07, 2022
4.200
4.440
4.260
4.440
9,438
+0.24(+5.71%)
Sep 06, 2022
4.200
4.440
4.104
4.200
13,951
-0.22(-4.97%)
Sep 02, 2022
4.066
4.440
3.960
4.420
24,681
+0.16(+3.80%)
Sep 01, 2022
4.650
4.690
3.600
4.258
59,815
-0.54(-11.30%)
Aug 31, 2022
4.800
4.944
4.620
4.800
49,373
-0.05(-0.94%)
Aug 30, 2022
5.530
5.638
4.580
4.846
279,089
-5.13(-51.45%)
Aug 29, 2022
9.486
10.46
9.120
9.980
23,584
+0.86(+9.43%)
Aug 26, 2022
12.00
12.00
8.420
9.120
66,344
-1.20(-11.63%)
Aug 25, 2022
11.76
12.60
9.060
10.32
79,343
-0.36(-3.37%)
Aug 24, 2022
9.600
10.80
9.120
10.68
82,010
+1.71(+19.03%)
Aug 23, 2022
8.268
10.20
7.800
8.972
29,010
+1.39(+18.27%)
Aug 22, 2022
6.240
7.667
6.240
7.586
17,503
+1.34(+21.53%)
Aug 19, 2022
6.240
6.360
5.880
6.242
2,112
-0.13(-2.02%)
Aug 18, 2022
6.838
6.838
6.371
6.371
500
+0.13(+2.10%)
Aug 17, 2022
6.959
6.959
6.000
6.240
3,732
-0.48(-7.14%)
Aug 16, 2022
7.243
7.243
6.304
6.720
1,163
-0.21(-3.06%)
Aug 15, 2022
6.769
7.140
6.720
6.932
2,298
-0.26(-3.67%)
Aug 12, 2022
6.600
7.200
6.600
7.196
1,591
+0.60(+9.04%)
Aug 11, 2022
7.434
7.439
6.253
6.600
3,343
-0.48(-6.78%)
Aug 10, 2022
6.834
7.187
6.240
7.080
6,635
+0.65(+10.10%)
Aug 09, 2022
5.794
6.431
5.794
6.431
1,763
-0.03(-0.52%)
Aug 08, 2022
6.600
6.659
6.463
6.464
2,560
+0.00(+0.02%)
Aug 05, 2022
6.359
6.463
6.010
6.463
4,323
+0.22(+3.58%)
Aug 04, 2022
5.280
6.360
5.164
6.240
15,203
+1.08(+20.85%)
Aug 03, 2022
5.185
5.760
5.052
5.164
10,654
-0.28(-5.07%)
Aug 02, 2022
5.438
5.520
5.162
5.440
2,160
-0.03(-0.55%)
Aug 01, 2022
5.544
5.544
5.281
5.470
936
-0.05(-0.91%)
Jul 29, 2022
5.372
5.713
5.192
5.520
1,116
+0.24(+4.59%)
Jul 28, 2022
5.160
5.372
5.160
5.278
1,952
+0.04(+0.85%)
Jul 27, 2022
5.083
5.311
5.046
5.233
993
-0.09(-1.71%)
Jul 26, 2022
5.306
5.372
5.074
5.324
1,044
-0.02(-0.31%)
Jul 25, 2022
4.966
5.516
4.966
5.341
862
+0.13(+2.56%)
Jul 22, 2022
4.944
5.747
4.944
5.208
1,263
+0.04(+0.70%)
Jul 21, 2022
5.284
5.584
5.159
5.172
6,481
-0.14(-2.62%)
Jul 20, 2022
5.280
5.788
5.280
5.311
3,518
-0.05(-0.92%)
Jul 19, 2022
5.520
5.760
5.314
5.360
2,184
+0.05(+0.90%)
Jul 18, 2022
5.724
5.724
5.280
5.312
3,408
-0.31(-5.53%)
Jul 15, 2022
5.880
5.952
5.520
5.623
1,321
-0.14(-2.35%)
Jul 14, 2022
5.522
6.029
5.520
5.759
2,699
+0.00(+0.08%)
Jul 13, 2022
5.880
5.903
5.550
5.754
3,667
-0.13(-2.14%)
Jul 12, 2022
5.280
6.212
5.160
5.880
14,450
+0.24(+4.26%)
Jul 11, 2022
6.046
6.046
5.292
5.640
2,765
-0.00(-0.02%)
Jul 08, 2022
6.054
6.109
5.641
5.641
2,352
-0.21(-3.67%)
Jul 07, 2022
5.975
5.975
5.160
5.856
2,908
+0.20(+3.59%)
Jul 06, 2022
5.352
5.748
5.040
5.653
1,887
+0.36(+6.78%)
Jul 05, 2022
4.920
5.760
4.920
5.294
4,419
+0.17(+3.33%)
Jul 01, 2022
5.520
5.796
5.040
5.124
7,785
-0.40(-7.17%)
Jun 30, 2022
5.737
5.976
5.520
5.520
2,833
-0.22(-3.79%)
Jun 29, 2022
5.874
6.090
5.532
5.737
1,769
-0.13(-2.19%)
Jun 28, 2022
6.103
6.103
5.722
5.866
2,325
-0.26(-4.19%)
Jun 27, 2022
6.000
6.168
5.760
6.122
3,816
+0.96(+18.65%)
Jun 24, 2022
6.240
6.480
5.160
5.160
5,498
-1.08(-17.31%)
Jun 23, 2022
6.427
6.504
6.163
6.240
1,989
-0.16(-2.51%)
Jun 22, 2022
5.892
6.415
5.881
6.401
2,272
+0.16(+2.58%)
Jun 21, 2022
5.880
6.240
5.863
6.240
2,455
+0.48(+8.33%)
Jun 17, 2022
6.463
6.599
5.642
5.760
5,078
-0.48(-7.69%)
Jun 16, 2022
6.307
6.746
6.080
6.240
2,526
+0.18(+2.97%)
Jun 15, 2022
7.078
7.078
6.001
6.060
2,463
-0.06(-0.98%)
Jun 14, 2022
7.380
7.380
6.000
6.120
4,594
-0.16(-2.62%)
Jun 13, 2022
6.420
6.949
6.240
6.284
3,710
-0.44(-6.48%)
Jun 10, 2022
7.190
7.440
6.241
6.720
2,565
-0.67(-9.02%)
Jun 09, 2022
6.751
7.440
6.600
7.386
3,580
+0.43(+6.12%)
Jun 08, 2022
6.060
6.960
6.060
6.960
9,661
+0.02(+0.24%)
Jun 07, 2022
6.762
7.200
6.762
6.943
6,701
-0.21(-2.98%)
Jun 06, 2022
7.200
7.200
6.960
7.157
2,696
-0.13(-1.73%)
Jun 03, 2022
7.440
7.440
7.201
7.283
558
-0.04(-0.52%)
Jun 02, 2022
6.505
7.440
6.505
7.321
3,613
+0.36(+5.19%)
Jun 01, 2022
7.199
7.199
6.941
6.960
1,036
-0.24(-3.37%)
May 31, 2022
6.740
7.440
6.740
7.202
1,756
+0.25(+3.64%)
May 27, 2022
7.063
7.182
6.949
6.949
1,418
-0.06(-0.91%)
May 26, 2022
7.403
7.403
6.749
7.013
4,722
+0.35(+5.32%)
May 25, 2022
7.560
7.680
6.438
6.659
8,704
-0.74(-9.98%)
May 24, 2022
6.600
7.440
6.600
7.397
3,694
+0.65(+9.56%)
May 23, 2022
6.960
7.112
6.708
6.751
734
-0.21(-3.00%)
May 20, 2022
7.176
7.321
6.828
6.960
1,595
-0.39(-5.28%)
May 19, 2022
7.100
7.440
7.080
7.348
283
+0.00(+0.03%)
May 18, 2022
7.021
7.345
7.021
7.345
2,879
+0.14(+1.98%)
May 17, 2022
7.201
7.560
7.200
7.202
4,017
-0.12(-1.64%)
May 16, 2022
7.680
7.668
7.200
7.322
1,047
+0.02(+0.26%)
May 13, 2022
7.201
7.560
6.840
7.303
5,221
-0.08(-1.10%)
May 12, 2022
7.193
7.553
6.480
7.385
23,594
-0.03(-0.40%)
May 11, 2022
7.291
7.487
6.349
7.415
10,224
-0.10(-1.36%)
May 10, 2022
5.640
7.775
5.520
7.517
18,934
+1.67(+28.49%)
May 09, 2022
7.200
7.176
5.400
5.850
13,585
-1.11(-16.01%)
May 06, 2022
7.080
7.572
6.382
6.965
9,009
-0.05(-0.75%)
May 05, 2022
6.994
7.549
6.874
7.018
5,662
-0.53(-7.03%)
May 04, 2022
8.012
8.040
7.322
7.548
4,666
-0.14(-1.86%)
May 03, 2022
8.279
8.279
7.680
7.691
3,532
-0.53(-6.45%)
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.