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
Stagwell Inc
(NQ:
STGW
)
7.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 20, 2024
6.910
7.045
6.910
7.030
448,908
+0.10(+1.44%)
May 17, 2024
6.920
7.010
6.880
6.930
334,274
+0.04(+0.58%)
May 16, 2024
6.840
6.965
6.830
6.890
433,971
+0.05(+0.73%)
May 15, 2024
7.020
7.020
6.720
6.840
1,076,252
-0.07(-1.01%)
May 14, 2024
7.000
7.095
6.900
6.910
843,231
-0.07(-1.00%)
May 13, 2024
6.960
7.040
6.920
6.980
407,169
+0.08(+1.16%)
May 10, 2024
6.900
6.975
6.870
6.900
271,472
-0.01(-0.14%)
May 09, 2024
6.940
6.965
6.870
6.910
309,814
-0.06(-0.86%)
May 08, 2024
6.870
7.005
6.820
6.970
395,164
+0.02(+0.29%)
May 07, 2024
6.900
7.080
6.870
6.950
428,015
+0.05(+0.72%)
May 06, 2024
6.940
7.040
6.825
6.900
559,230
+0.00(+0.00%)
May 03, 2024
7.210
7.210
6.820
6.900
692,394
-0.23(-3.23%)
May 02, 2024
7.120
7.250
6.900
7.130
1,561,351
+0.39(+5.79%)
May 01, 2024
6.450
7.120
6.400
6.740
2,341,561
+0.79(+13.28%)
Apr 30, 2024
6.050
6.145
5.950
5.950
507,666
-0.17(-2.78%)
Apr 29, 2024
6.140
6.220
6.055
6.120
392,526
+0.00(+0.00%)
Apr 26, 2024
6.050
6.200
5.970
6.120
326,857
+0.07(+1.16%)
Apr 25, 2024
5.920
6.065
5.920
6.050
389,159
-0.03(-0.49%)
Apr 24, 2024
5.960
6.095
5.940
6.080
406,238
+0.07(+1.16%)
Apr 23, 2024
5.690
6.095
5.690
6.010
642,888
+0.37(+6.56%)
Apr 22, 2024
5.630
5.765
5.610
5.640
398,243
+0.05(+0.89%)
Apr 19, 2024
5.540
5.640
5.525
5.590
478,889
+0.05(+0.90%)
Apr 18, 2024
5.340
5.600
5.340
5.540
431,757
+0.23(+4.33%)
Apr 17, 2024
5.450
5.580
5.293
5.310
600,536
-0.10(-1.85%)
Apr 16, 2024
5.490
5.530
5.381
5.410
681,427
-0.16(-2.87%)
Apr 15, 2024
5.660
5.770
5.540
5.570
562,554
-0.02(-0.36%)
Apr 12, 2024
5.510
5.660
5.505
5.590
654,994
+0.01(+0.18%)
Apr 11, 2024
5.580
5.690
5.550
5.580
433,451
+0.01(+0.18%)
Apr 10, 2024
5.600
5.720
5.545
5.570
393,905
-0.25(-4.30%)
Apr 09, 2024
5.700
5.850
5.660
5.820
621,013
+0.16(+2.83%)
Apr 08, 2024
5.850
5.950
5.660
5.660
441,024
-0.11(-1.91%)
Apr 05, 2024
5.750
5.810
5.655
5.770
531,679
-0.03(-0.52%)
Apr 04, 2024
5.820
5.990
5.760
5.800
489,267
+0.09(+1.58%)
Apr 03, 2024
5.880
6.020
5.605
5.710
1,004,597
-0.22(-3.71%)
Apr 02, 2024
5.800
5.965
5.780
5.930
472,909
-0.02(-0.34%)
Apr 01, 2024
6.220
6.220
5.930
5.950
450,532
-0.27(-4.34%)
Mar 28, 2024
6.020
6.150
6.150
6.220
967,422
+0.21(+3.49%)
Mar 27, 2024
5.790
6.030
5.790
6.010
475,554
+0.30(+5.25%)
Mar 26, 2024
5.830
5.855
5.710
5.710
493,879
+0.04(+0.71%)
Mar 25, 2024
5.860
5.990
5.660
5.670
425,881
-0.18(-3.08%)
Mar 22, 2024
5.990
6.040
5.830
5.850
391,450
-0.10(-1.68%)
Mar 21, 2024
6.180
6.215
5.950
5.950
481,484
-0.17(-2.78%)
Mar 20, 2024
5.820
6.150
5.820
6.120
456,785
+0.25(+4.26%)
Mar 19, 2024
5.710
5.920
5.710
5.870
397,439
+0.09(+1.56%)
Mar 18, 2024
5.750
5.920
5.710
5.780
591,283
+0.03(+0.52%)
Mar 15, 2024
5.780
5.960
5.724
5.750
846,526
-0.06(-1.03%)
Mar 14, 2024
5.880
5.880
5.730
5.810
515,048
-0.07(-1.19%)
Mar 13, 2024
5.790
5.990
5.790
5.880
539,444
+0.05(+0.86%)
Mar 12, 2024
5.690
5.870
5.680
5.830
503,936
+0.17(+3.00%)
Mar 11, 2024
5.510
5.765
5.445
5.660
381,132
+0.11(+1.98%)
Mar 08, 2024
5.630
5.770
5.543
5.550
363,483
-0.01(-0.18%)
Mar 07, 2024
5.360
5.672
5.360
5.560
446,323
+0.21(+3.93%)
Mar 06, 2024
5.300
5.300
5.280
5.350
429,001
+0.11(+2.10%)
Mar 05, 2024
5.610
5.690
5.240
5.240
889,768
-0.38(-6.76%)
Mar 04, 2024
5.470
5.650
5.390
5.620
654,104
+0.17(+3.12%)
Mar 01, 2024
5.300
5.650
5.280
5.450
775,073
+0.11(+2.06%)
Feb 29, 2024
5.200
5.480
5.140
5.340
1,105,874
+0.14(+2.69%)
Feb 28, 2024
5.260
5.290
4.880
5.200
1,303,383
-0.06(-1.23%)
Feb 27, 2024
5.220
6.150
5.130
5.265
2,071,439
-1.74(-24.79%)
Feb 26, 2024
6.900
7.060
6.860
7.000
560,135
+0.08(+1.16%)
Feb 23, 2024
6.900
6.975
6.660
6.920
338,580
+0.02(+0.29%)
Feb 22, 2024
6.840
6.980
6.840
6.900
306,458
+0.09(+1.32%)
Feb 21, 2024
6.870
6.880
6.780
6.810
241,064
-0.09(-1.30%)
Feb 20, 2024
6.610
6.900
6.610
6.900
258,795
+0.14(+2.07%)
Feb 16, 2024
6.820
6.870
6.650
6.760
431,147
-0.14(-2.03%)
Feb 15, 2024
6.740
6.961
6.740
6.900
409,413
+0.22(+3.29%)
Feb 14, 2024
6.560
6.690
6.490
6.680
352,194
+0.27(+4.21%)
Feb 13, 2024
6.540
6.570
6.325
6.410
567,750
-0.43(-6.29%)
Feb 12, 2024
6.610
6.875
6.610
6.840
386,117
+0.25(+3.79%)
Feb 09, 2024
6.510
6.618
6.490
6.590
295,109
+0.13(+2.01%)
Feb 08, 2024
6.350
6.520
6.310
6.460
467,759
+0.11(+1.73%)
Feb 07, 2024
6.410
6.410
6.195
6.350
396,627
-0.02(-0.31%)
Feb 06, 2024
6.380
6.445
6.320
6.370
379,666
-0.04(-0.62%)
Feb 05, 2024
6.350
6.485
6.245
6.410
329,647
-0.04(-0.62%)
Feb 02, 2024
6.410
6.500
6.330
6.450
395,991
-0.10(-1.53%)
Feb 01, 2024
6.550
6.849
6.530
6.550
298,366
+0.03(+0.46%)
Jan 31, 2024
6.660
6.800
6.520
6.520
407,148
-0.18(-2.69%)
Jan 30, 2024
6.730
6.750
6.640
6.700
466,744
-0.10(-1.47%)
Jan 29, 2024
6.660
6.815
6.590
6.800
467,911
+0.15(+2.26%)
Jan 26, 2024
6.850
6.905
6.650
6.650
404,920
-0.16(-2.35%)
Jan 25, 2024
6.830
6.860
6.730
6.810
525,247
+0.15(+2.25%)
Jan 24, 2024
7.120
7.120
6.650
6.660
494,259
-0.34(-4.86%)
Jan 23, 2024
6.960
7.100
6.885
7.000
586,175
+0.12(+1.74%)
Jan 22, 2024
6.690
6.900
6.670
6.880
530,654
+0.25(+3.77%)
Jan 19, 2024
6.540
6.670
6.400
6.630
372,394
+0.11(+1.69%)
Jan 18, 2024
6.410
6.530
6.380
6.520
300,100
+0.16(+2.52%)
Jan 17, 2024
6.260
6.400
6.190
6.360
339,082
+0.00(+0.00%)
Jan 16, 2024
6.470
6.515
6.275
6.360
768,023
-0.14(-2.15%)
Jan 12, 2024
6.580
6.680
6.425
6.500
571,154
-0.01(-0.15%)
Jan 11, 2024
6.370
6.610
6.320
6.510
532,037
+0.07(+1.09%)
Jan 10, 2024
6.400
6.510
6.344
6.440
306,247
+0.04(+0.63%)
Jan 09, 2024
6.370
6.430
6.310
6.400
340,645
-0.14(-2.14%)
Jan 08, 2024
6.300
6.570
6.280
6.540
342,149
+0.27(+4.31%)
Jan 05, 2024
6.420
6.425
6.212
6.270
683,974
-0.07(-1.10%)
Jan 04, 2024
6.310
6.395
6.215
6.340
371,341
+0.10(+1.60%)
Jan 03, 2024
6.610
6.610
6.175
6.240
478,781
-0.41(-6.17%)
Jan 02, 2024
6.630
6.750
6.410
6.650
337,222
+0.02(+0.30%)
Dec 29, 2023
6.780
6.840
6.360
6.630
436,377
-0.15(-2.21%)
Dec 28, 2023
6.770
6.900
6.560
6.780
369,537
-0.04(-0.59%)
Dec 27, 2023
6.720
6.965
6.645
6.820
366,347
+0.10(+1.49%)
Dec 26, 2023
6.480
6.770
6.340
6.720
509,480
+0.30(+4.67%)
Dec 22, 2023
6.350
6.440
6.300
6.420
474,104
+0.11(+1.74%)
Dec 21, 2023
6.250
6.430
6.090
6.310
552,010
+0.14(+2.27%)
Dec 20, 2023
6.260
6.465
6.170
6.170
523,296
-0.03(-0.48%)
Dec 19, 2023
6.140
6.355
6.095
6.200
656,848
+0.12(+1.97%)
Dec 18, 2023
6.100
6.210
6.040
6.080
677,792
+0.00(+0.00%)
Dec 15, 2023
6.010
6.125
5.980
6.080
1,755,679
+0.00(+0.00%)
Dec 14, 2023
5.920
6.100
5.890
6.080
930,619
+0.26(+4.47%)
Dec 13, 2023
5.480
5.925
5.410
5.820
1,021,653
+0.33(+6.01%)
Dec 12, 2023
5.490
5.540
5.370
5.490
492,715
-0.02(-0.36%)
Dec 11, 2023
5.440
5.510
5.340
5.510
527,165
+0.10(+1.85%)
Dec 08, 2023
5.230
5.470
5.151
5.410
617,290
+0.17(+3.24%)
Dec 07, 2023
5.190
5.310
5.150
5.240
483,194
+0.04(+0.77%)
Dec 06, 2023
5.190
5.370
5.150
5.200
531,728
+0.07(+1.36%)
Dec 05, 2023
5.170
5.190
5.030
5.130
591,989
-0.13(-2.47%)
Dec 04, 2023
5.180
5.360
5.170
5.260
606,187
+0.05(+0.96%)
Dec 01, 2023
5.040
5.275
4.925
5.210
1,215,917
+0.19(+3.78%)
Nov 30, 2023
5.150
5.230
4.985
5.020
547,220
-0.09(-1.76%)
Nov 29, 2023
5.160
5.275
5.075
5.110
696,737
-0.02(-0.39%)
Nov 28, 2023
5.150
5.195
5.075
5.130
414,344
-0.01(-0.19%)
Nov 27, 2023
5.190
5.285
5.110
5.140
599,537
-0.09(-1.72%)
Nov 24, 2023
5.130
5.295
5.060
5.230
374,607
+0.10(+1.95%)
Nov 22, 2023
4.980
5.200
4.950
5.130
503,075
+0.21(+4.27%)
Nov 21, 2023
4.960
4.975
4.835
4.920
506,760
-0.07(-1.40%)
Nov 20, 2023
5.050
5.160
4.950
4.990
911,674
-0.06(-1.19%)
Nov 17, 2023
4.640
5.075
4.565
5.050
3,123,107
+0.51(+11.23%)
Nov 16, 2023
4.660
4.710
4.490
4.540
669,198
-0.18(-3.81%)
Nov 15, 2023
4.890
5.040
4.690
4.720
1,040,453
-0.18(-3.67%)
Nov 14, 2023
4.890
4.960
4.770
4.900
1,303,331
+0.29(+6.29%)
Nov 13, 2023
4.300
4.620
4.290
4.610
1,077,260
+0.26(+5.98%)
Nov 10, 2023
4.730
4.730
4.250
4.350
2,882,710
-0.29(-6.25%)
Nov 09, 2023
4.630
4.910
4.565
4.640
1,291,018
+0.03(+0.65%)
Nov 08, 2023
4.590
4.725
4.540
4.610
706,287
+0.01(+0.22%)
Nov 07, 2023
4.620
4.800
4.570
4.600
555,255
-0.06(-1.29%)
Nov 06, 2023
4.690
4.700
4.480
4.660
985,001
-0.08(-1.69%)
Nov 03, 2023
4.650
4.805
4.470
4.740
944,869
+0.39(+8.97%)
Nov 02, 2023
4.260
4.430
3.825
4.350
1,085,102
+0.23(+5.58%)
Nov 01, 2023
4.130
4.170
4.020
4.120
864,820
+0.00(+0.00%)
Oct 31, 2023
4.330
4.356
4.090
4.120
865,347
-0.21(-4.85%)
Oct 30, 2023
4.280
4.380
4.150
4.330
857,671
+0.09(+2.12%)
Oct 27, 2023
4.460
4.470
4.220
4.240
680,332
-0.22(-4.93%)
Oct 26, 2023
4.620
4.860
4.440
4.460
1,148,672
-0.36(-7.47%)
Oct 25, 2023
3.990
4.980
3.920
4.820
4,053,389
+0.79(+19.60%)
Oct 24, 2023
4.120
4.240
3.990
4.030
330,868
-0.05(-1.23%)
Oct 23, 2023
4.150
4.240
4.055
4.080
559,816
-0.11(-2.63%)
Oct 20, 2023
4.170
4.345
4.080
4.190
578,489
+0.04(+0.96%)
Oct 19, 2023
4.180
4.245
4.070
4.150
705,235
-0.11(-2.58%)
Oct 18, 2023
4.230
4.320
4.120
4.260
376,743
-0.09(-2.07%)
Oct 17, 2023
4.160
4.425
4.160
4.350
417,757
+0.13(+3.08%)
Oct 16, 2023
4.020
4.235
3.970
4.220
395,468
+0.20(+4.98%)
Oct 13, 2023
4.340
4.380
4.000
4.020
416,597
-0.32(-7.37%)
Oct 12, 2023
4.540
4.570
4.300
4.340
639,973
-0.16(-3.56%)
Oct 11, 2023
4.590
4.680
4.480
4.500
377,245
-0.09(-1.96%)
Oct 10, 2023
4.510
4.620
4.470
4.590
358,070
+0.10(+2.23%)
Oct 09, 2023
4.490
4.560
4.415
4.490
622,253
-0.05(-1.10%)
Oct 06, 2023
4.160
4.640
4.150
4.540
1,109,293
+0.43(+10.46%)
Oct 05, 2023
4.150
4.265
4.090
4.110
759,617
-0.02(-0.48%)
Oct 04, 2023
4.330
4.370
4.105
4.130
997,394
-0.21(-4.84%)
Oct 03, 2023
4.570
4.570
4.325
4.340
860,544
-0.26(-5.65%)
Oct 02, 2023
4.660
4.720
4.570
4.600
500,302
-0.09(-1.92%)
Sep 29, 2023
4.660
4.759
4.640
4.690
473,298
+0.07(+1.52%)
Sep 28, 2023
4.530
4.625
4.470
4.620
588,123
+0.07(+1.54%)
Sep 27, 2023
4.510
4.650
4.465
4.550
521,729
+0.09(+2.02%)
Sep 26, 2023
4.530
4.600
4.420
4.460
1,387,966
-0.13(-2.83%)
Sep 25, 2023
4.660
4.635
4.540
4.590
368,009
-0.10(-2.13%)
Sep 22, 2023
4.680
4.760
4.620
4.690
638,785
+0.02(+0.43%)
Sep 21, 2023
4.610
4.760
4.600
4.670
756,167
+0.03(+0.65%)
Sep 20, 2023
4.730
4.940
4.630
4.640
929,011
-0.15(-3.13%)
Sep 19, 2023
4.760
4.845
4.470
4.790
1,544,234
+0.11(+2.24%)
Sep 18, 2023
5.450
5.450
4.675
4.685
1,283,010
-0.76(-13.88%)
Sep 15, 2023
5.540
5.580
5.410
5.440
4,144,096
-0.07(-1.27%)
Sep 14, 2023
5.450
5.550
5.340
5.510
712,260
+0.13(+2.42%)
Sep 13, 2023
5.480
5.480
5.290
5.380
620,078
-0.08(-1.47%)
Sep 12, 2023
5.420
5.500
5.325
5.460
632,059
+0.04(+0.74%)
Sep 11, 2023
5.390
5.550
5.350
5.420
518,223
+0.11(+2.07%)
Sep 08, 2023
5.470
5.510
5.250
5.310
667,576
-0.15(-2.75%)
Sep 07, 2023
5.640
5.700
5.355
5.460
1,080,815
-0.21(-3.70%)
Sep 06, 2023
5.590
5.800
5.495
5.670
1,024,676
+0.09(+1.61%)
Sep 05, 2023
5.470
5.707
5.280
5.580
907,464
+0.07(+1.27%)
Sep 01, 2023
5.510
5.660
5.445
5.510
589,289
+0.06(+1.10%)
Aug 31, 2023
5.480
5.510
5.360
5.450
552,294
-0.03(-0.55%)
Aug 30, 2023
5.310
5.510
5.280
5.480
749,745
+0.17(+3.20%)
Aug 29, 2023
5.070
5.325
5.058
5.310
565,604
+0.23(+4.53%)
Aug 28, 2023
5.000
5.090
4.957
5.080
459,712
+0.10(+2.01%)
Aug 25, 2023
4.970
5.090
4.925
4.980
486,052
+0.03(+0.61%)
Aug 24, 2023
4.990
5.010
4.840
4.950
569,321
-0.04(-0.80%)
Aug 23, 2023
4.880
5.050
4.850
4.990
605,344
+0.12(+2.46%)
Aug 22, 2023
5.020
5.141
4.840
4.870
1,135,272
-0.10(-2.01%)
Aug 21, 2023
5.150
5.160
4.670
4.970
1,811,347
-0.17(-3.31%)
Aug 18, 2023
5.020
5.215
5.020
5.140
538,558
+0.07(+1.38%)
Aug 17, 2023
5.210
5.230
5.040
5.070
463,353
-0.13(-2.50%)
Aug 16, 2023
5.470
5.500
5.170
5.200
622,667
-0.22(-4.06%)
Aug 15, 2023
5.610
5.610
5.380
5.420
618,761
-0.24(-4.24%)
Aug 14, 2023
5.630
5.710
5.537
5.660
425,926
-0.02(-0.35%)
Aug 11, 2023
5.430
5.700
5.320
5.680
817,393
+0.17(+3.09%)
Aug 10, 2023
5.740
5.750
5.390
5.510
747,467
-0.21(-3.67%)
Aug 09, 2023
6.160
6.290
5.670
5.720
956,784
-0.73(-11.32%)
Aug 08, 2023
6.080
6.465
5.925
6.450
1,275,242
+0.08(+1.26%)
Aug 07, 2023
6.470
6.470
6.290
6.370
474,371
-0.03(-0.47%)
Aug 04, 2023
6.350
6.540
6.310
6.400
637,360
+0.05(+0.79%)
Aug 03, 2023
6.460
6.555
6.270
6.350
802,786
-0.04(-0.63%)
Aug 02, 2023
6.720
6.801
6.390
6.390
769,587
-0.42(-6.17%)
Aug 01, 2023
6.750
6.835
6.620
6.810
676,826
+0.10(+1.49%)
Jul 31, 2023
6.650
6.790
6.595
6.710
603,366
+0.06(+0.90%)
Jul 28, 2023
6.500
6.660
6.390
6.650
625,119
+0.16(+2.47%)
Jul 27, 2023
6.450
6.560
6.380
6.490
599,554
+0.05(+0.78%)
Jul 26, 2023
6.340
6.525
6.300
6.440
556,110
+0.07(+1.10%)
Jul 25, 2023
6.740
6.865
6.350
6.370
848,835
-0.45(-6.60%)
Jul 24, 2023
6.670
7.150
6.250
6.820
1,902,568
-0.14(-2.01%)
Jul 21, 2023
7.540
7.550
6.920
6.960
958,933
-0.57(-7.57%)
Jul 20, 2023
7.420
7.660
7.405
7.530
460,900
+0.06(+0.80%)
Jul 19, 2023
8.030
8.030
7.230
7.470
863,355
-0.57(-7.09%)
Jul 18, 2023
8.130
8.275
7.860
8.040
2,482,011
-0.15(-1.83%)
Jul 17, 2023
8.080
8.590
8.000
8.190
2,996,942
+0.80(+10.83%)
Jul 14, 2023
7.500
7.530
7.335
7.390
347,807
-0.06(-0.81%)
Jul 13, 2023
7.510
7.590
7.420
7.450
308,342
-0.03(-0.40%)
Jul 12, 2023
7.690
7.700
7.470
7.480
359,218
-0.03(-0.40%)
Jul 11, 2023
7.450
7.650
7.365
7.510
887,291
+0.10(+1.35%)
Jul 10, 2023
7.040
7.420
6.980
7.410
492,575
+0.32(+4.51%)
Jul 07, 2023
6.960
7.160
6.960
7.090
660,367
+0.12(+1.72%)
Jul 06, 2023
7.040
7.050
6.860
6.970
409,224
-0.16(-2.24%)
Jul 05, 2023
7.200
7.200
6.900
7.130
547,083
-0.14(-1.93%)
Jul 03, 2023
7.190
7.300
7.090
7.270
282,925
+0.06(+0.83%)
Jun 30, 2023
7.520
7.520
7.155
7.210
359,995
-0.23(-3.09%)
Jun 29, 2023
7.440
7.575
7.380
7.440
548,306
-0.02(-0.27%)
Jun 28, 2023
7.450
7.480
7.340
7.460
481,598
-0.07(-0.93%)
Jun 27, 2023
7.350
7.580
7.320
7.530
441,324
+0.16(+2.17%)
Jun 26, 2023
7.170
7.440
7.130
7.370
493,979
+0.16(+2.22%)
Jun 23, 2023
7.200
7.340
7.070
7.210
4,795,907
-0.14(-1.90%)
Jun 22, 2023
7.520
7.570
7.290
7.350
745,120
-0.18(-2.39%)
Jun 21, 2023
7.530
7.560
7.340
7.530
474,176
-0.02(-0.26%)
Jun 20, 2023
7.560
7.580
7.430
7.550
609,916
-0.04(-0.53%)
Jun 16, 2023
7.610
7.700
7.405
7.590
836,065
-0.17(-2.19%)
Jun 15, 2023
7.720
7.860
7.600
7.760
493,517
-0.05(-0.64%)
Jun 14, 2023
7.930
7.980
7.640
7.810
697,363
-0.11(-1.39%)
Jun 13, 2023
7.850
8.110
7.640
7.920
1,312,690
+0.08(+1.02%)
Jun 12, 2023
7.860
7.955
7.750
7.840
805,581
-0.02(-0.25%)
Jun 09, 2023
7.740
7.970
7.740
7.860
1,056,943
+0.10(+1.29%)
Jun 08, 2023
7.760
7.840
7.530
7.760
1,146,771
+0.01(+0.13%)
Jun 07, 2023
7.150
7.780
7.150
7.750
1,858,069
+0.59(+8.24%)
Jun 06, 2023
6.660
7.190
6.640
7.160
711,693
+0.46(+6.87%)
Jun 05, 2023
6.740
6.840
6.640
6.700
433,153
-0.07(-1.03%)
Jun 02, 2023
6.400
6.815
6.400
6.770
752,294
+0.43(+6.78%)
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.