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
Inspirato Incorporated - Class A Common Stock
(NQ:
ISPO
)
3.920
-0.080 (-2.00%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 15, 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 (%)
Jan 31, 2024
4.031
4.160
4.031
4.140
3,389
+0.09(+2.22%)
Jan 30, 2024
3.960
4.070
3.958
4.050
7,557
+0.08(+2.02%)
Jan 29, 2024
3.915
3.970
3.855
3.970
4,272
+0.07(+1.79%)
Jan 26, 2024
3.940
4.048
3.860
3.900
24,548
+0.00(+0.00%)
Jan 25, 2024
3.860
3.970
3.825
3.900
29,574
-0.04(-0.89%)
Jan 24, 2024
3.945
3.945
3.935
3.935
1,309
+0.02(+0.38%)
Jan 23, 2024
3.990
3.990
3.850
3.920
17,920
-0.03(-0.76%)
Jan 22, 2024
3.945
3.986
3.900
3.950
7,640
+0.05(+1.28%)
Jan 19, 2024
4.028
4.184
3.880
3.900
6,998
+0.03(+0.77%)
Jan 17, 2024
3.870
359
-0.03(-0.77%)
Jan 16, 2024
3.800
4.105
3.827
3.900
11,973
+0.04(+1.04%)
Jan 12, 2024
3.920
3.925
3.850
3.860
8,699
-0.02(-0.39%)
Jan 11, 2024
3.900
3.970
3.875
3.875
2,180
+0.00(+0.13%)
Jan 10, 2024
3.970
4.100
3.870
3.870
4,327
+0.09(+2.38%)
Jan 09, 2024
3.800
3.880
3.770
3.780
5,817
-0.12(-3.08%)
Jan 08, 2024
3.860
4.000
3.800
3.900
12,838
+0.05(+1.30%)
Jan 05, 2024
3.900
3.920
3.730
3.850
7,095
-0.10(-2.53%)
Jan 04, 2024
3.750
3.998
3.750
3.950
2,921
+0.29(+7.92%)
Jan 03, 2024
3.840
3.840
3.650
3.660
14,989
-0.20(-5.18%)
Jan 02, 2024
3.580
3.960
3.580
3.860
23,410
+0.18(+4.89%)
Dec 29, 2023
3.700
3.790
3.550
3.680
92,330
-0.05(-1.47%)
Dec 28, 2023
3.805
3.970
3.730
3.735
32,338
-0.04(-1.19%)
Dec 27, 2023
3.920
3.920
3.750
3.780
23,475
-0.12(-3.08%)
Dec 26, 2023
3.910
4.090
3.800
3.900
23,880
+0.06(+1.56%)
Dec 22, 2023
3.900
3.900
3.750
3.840
13,066
+0.04(+1.05%)
Dec 21, 2023
3.860
3.982
3.700
3.800
14,916
-0.19(-4.76%)
Dec 20, 2023
3.880
3.995
3.850
3.990
8,600
+0.16(+4.18%)
Dec 19, 2023
3.990
4.000
3.820
3.830
22,545
-0.07(-1.92%)
Dec 18, 2023
3.860
3.920
3.860
3.905
3,054
+0.05(+1.43%)
Dec 15, 2023
4.000
4.043
3.850
3.850
8,837
-0.08(-2.09%)
Dec 14, 2023
4.150
4.190
3.850
3.932
17,562
-0.03(-0.71%)
Dec 13, 2023
3.900
4.040
3.900
3.960
7,473
+0.10(+2.59%)
Dec 12, 2023
4.050
4.053
3.860
3.860
7,536
-0.23(-5.62%)
Dec 11, 2023
4.196
4.196
4.040
4.090
3,872
-0.08(-1.92%)
Dec 08, 2023
4.170
4.220
3.979
4.170
9,114
+0.21(+5.19%)
Dec 07, 2023
4.110
4.363
3.964
3.964
10,876
-0.11(-2.59%)
Dec 06, 2023
3.960
4.082
3.910
4.070
4,456
+0.07(+1.74%)
Dec 05, 2023
3.940
4.281
3.940
4.000
16,337
-0.10(-2.44%)
Dec 04, 2023
4.490
4.490
4.100
4.100
10,457
-0.18(-4.21%)
Dec 01, 2023
4.070
4.280
4.010
4.280
5,701
+0.15(+3.51%)
Nov 30, 2023
4.200
4.200
4.060
4.135
6,025
-0.07(-1.55%)
Nov 29, 2023
4.400
4.396
4.160
4.200
7,481
-0.26(-5.91%)
Nov 28, 2023
4.600
4.600
4.390
4.464
8,975
-0.14(-2.96%)
Nov 27, 2023
4.600
4.786
4.510
4.600
6,627
-0.11(-2.34%)
Nov 24, 2023
4.570
4.800
4.510
4.710
2,440
+0.20(+4.43%)
Nov 22, 2023
4.610
4.850
4.500
4.510
9,314
-0.27(-5.65%)
Nov 21, 2023
4.350
4.850
4.350
4.780
14,770
+0.35(+7.90%)
Nov 20, 2023
4.000
4.500
3.985
4.430
21,203
+0.43(+10.75%)
Nov 17, 2023
4.000
4.050
3.926
4.000
8,834
+0.16(+4.17%)
Nov 16, 2023
3.990
4.070
3.792
3.840
30,630
+0.00(+0.00%)
Nov 15, 2023
3.800
3.950
3.750
3.840
11,638
+0.09(+2.40%)
Nov 14, 2023
3.860
4.070
3.718
3.750
14,263
-0.12(-3.23%)
Nov 13, 2023
4.055
4.055
3.760
3.875
4,672
-0.04(-1.15%)
Nov 10, 2023
3.590
4.010
3.590
3.920
4,612
+0.27(+7.40%)
Nov 09, 2023
3.940
4.040
3.650
3.650
24,503
-0.15(-3.95%)
Nov 08, 2023
4.190
4.290
3.800
3.800
17,176
-0.44(-10.38%)
Nov 07, 2023
5.040
5.040
4.150
4.240
11,017
-0.37(-8.03%)
Nov 06, 2023
4.880
4.987
4.600
4.610
21,146
-0.13(-2.74%)
Nov 03, 2023
4.630
4.790
4.575
4.740
21,480
+0.48(+11.27%)
Nov 02, 2023
4.630
4.630
4.230
4.260
22,164
-0.19(-4.27%)
Nov 01, 2023
4.400
4.560
4.400
4.450
12,130
+0.07(+1.60%)
Oct 31, 2023
4.190
4.460
4.090
4.380
38,857
+0.24(+5.80%)
Oct 30, 2023
3.800
4.140
3.800
4.140
27,513
+0.32(+8.38%)
Oct 27, 2023
3.935
3.935
3.820
3.820
7,528
-0.09(-2.30%)
Oct 26, 2023
3.828
3.980
3.828
3.910
9,879
+0.00(+0.00%)
Oct 25, 2023
4.100
4.150
3.900
3.910
12,034
-0.14(-3.46%)
Oct 24, 2023
3.970
4.340
3.920
4.050
57,778
-0.01(-0.36%)
Oct 23, 2023
3.750
4.430
3.720
4.064
60,875
+0.24(+6.40%)
Oct 20, 2023
3.720
4.260
3.150
3.820
96,706
+0.02(+0.53%)
Oct 19, 2023
4.210
4.505
3.770
3.800
79,477
-0.50(-11.63%)
Oct 18, 2023
4.750
4.939
4.230
4.300
48,614
-0.54(-11.16%)
Oct 17, 2023
4.250
5.490
4.200
4.840
159,649
+4.59(+1867.48%)
Oct 16, 2023
0.3675
0.3747
0.2200
0.2460
2,782,666
-0.10(-29.63%)
Oct 13, 2023
0.3700
0.3799
0.3441
0.3496
288,222
-0.02(-6.52%)
Oct 12, 2023
0.3600
0.4000
0.3500
0.3740
166,954
+0.01(+1.91%)
Oct 11, 2023
0.4000
0.4000
0.3600
0.3670
191,462
-0.00(-0.81%)
Oct 10, 2023
0.4100
0.4259
0.3500
0.3700
1,831,759
-0.05(-12.94%)
Oct 09, 2023
0.4172
0.4300
0.4000
0.4250
193,137
-0.01(-1.19%)
Oct 06, 2023
0.4800
0.4986
0.4150
0.4301
378,045
-0.05(-10.40%)
Oct 05, 2023
0.5429
0.5474
0.4567
0.4800
1,497,012
-0.14(-23.08%)
Oct 04, 2023
0.5253
0.6330
0.5253
0.6240
1,775,317
+0.08(+15.53%)
Oct 03, 2023
0.5650
0.5989
0.5220
0.5401
189,597
-0.04(-7.36%)
Oct 02, 2023
0.6195
0.6367
0.5700
0.5830
208,198
-0.01(-1.19%)
Sep 29, 2023
0.6000
0.6370
0.5900
0.5900
55,261
-0.02(-3.28%)
Sep 28, 2023
0.6400
0.6400
0.5900
0.6100
37,534
+0.03(+4.72%)
Sep 27, 2023
0.6000
0.6197
0.5825
0.5825
136,624
-0.03(-4.51%)
Sep 26, 2023
0.6267
0.6348
0.6000
0.6100
33,674
+0.01(+1.67%)
Sep 25, 2023
0.6000
0.6300
0.5970
0.6000
75,453
+0.00(+0.17%)
Sep 22, 2023
0.6100
0.6300
0.5825
0.5990
184,572
-0.02(-3.23%)
Sep 21, 2023
0.6000
0.6446
0.6000
0.6190
108,877
-0.02(-3.28%)
Sep 20, 2023
0.6400
0.6895
0.6200
0.6400
130,759
+0.00(+0.00%)
Sep 19, 2023
0.6600
0.6900
0.6300
0.6400
36,757
+0.01(+2.07%)
Sep 18, 2023
0.6300
0.7000
0.6250
0.6270
119,561
-0.00(-0.16%)
Sep 15, 2023
0.6900
0.6996
0.6280
0.6280
121,896
-0.04(-6.17%)
Sep 14, 2023
0.6700
0.6995
0.6600
0.6693
46,079
+0.01(+1.55%)
Sep 13, 2023
0.6284
0.6909
0.6284
0.6591
181,747
-0.01(-2.04%)
Sep 12, 2023
0.6923
0.7035
0.6510
0.6728
74,972
+0.00(+0.42%)
Sep 11, 2023
0.6900
0.6900
0.6700
0.6700
94,796
-0.03(-4.29%)
Sep 08, 2023
0.8190
0.8200
0.6812
0.7000
285,160
-0.04(-5.42%)
Sep 07, 2023
0.7500
0.8100
0.7332
0.7401
40,076
-0.02(-3.06%)
Sep 06, 2023
0.7600
0.8015
0.7500
0.7635
14,792
+0.00(+0.13%)
Sep 05, 2023
0.7938
0.8133
0.7601
0.7625
73,176
-0.05(-5.86%)
Sep 01, 2023
0.8249
0.8250
0.7937
0.8100
12,432
+0.02(+2.53%)
Aug 31, 2023
0.7604
0.8139
0.7500
0.7900
33,688
+0.03(+3.81%)
Aug 30, 2023
0.8200
0.8200
0.7300
0.7610
86,645
+0.02(+3.12%)
Aug 29, 2023
0.7400
0.7400
0.7001
0.7380
79,272
+0.02(+2.50%)
Aug 28, 2023
0.7348
0.7496
0.7200
0.7200
14,542
-0.03(-3.96%)
Aug 25, 2023
0.7491
0.7497
0.7231
0.7497
12,300
+0.02(+2.25%)
Aug 24, 2023
0.7200
0.7600
0.7200
0.7332
21,842
-0.01(-0.87%)
Aug 23, 2023
0.7400
0.7502
0.7200
0.7396
77,750
-0.00(-0.34%)
Aug 22, 2023
0.7500
0.7600
0.7337
0.7421
18,534
+0.00(+0.28%)
Aug 21, 2023
0.8000
0.8300
0.7228
0.7400
237,365
-0.03(-4.44%)
Aug 18, 2023
0.7800
0.8000
0.7500
0.7744
106,263
-0.01(-0.85%)
Aug 17, 2023
0.7900
0.8505
0.7800
0.7810
142,086
-0.02(-2.39%)
Aug 16, 2023
0.8200
0.8739
0.7900
0.8001
219,679
-0.04(-4.75%)
Aug 15, 2023
0.8000
0.8750
0.7900
0.8400
52,077
+0.05(+6.19%)
Aug 14, 2023
0.8500
0.8700
0.7811
0.7910
322,917
-0.08(-9.08%)
Aug 11, 2023
0.9300
0.9300
0.8600
0.8700
194,319
-0.04(-4.75%)
Aug 10, 2023
1.000
1.000
0.8903
0.9134
256,018
-0.04(-3.85%)
Aug 09, 2023
0.9785
1.010
0.9010
0.9500
355,455
-0.25(-20.83%)
Aug 08, 2023
1.010
1.250
0.9707
1.200
2,405,573
+0.21(+20.98%)
Aug 07, 2023
1.020
1.030
0.9919
0.9919
26,001
-0.03(-2.75%)
Aug 04, 2023
1.020
1.020
0.9901
1.020
29,901
+0.01(+0.99%)
Aug 03, 2023
0.9500
1.050
0.9300
1.010
311,902
+0.03(+3.47%)
Aug 02, 2023
0.9703
1.010
0.9209
0.9761
98,011
-0.01(-1.40%)
Aug 01, 2023
1.000
1.010
0.9700
0.9900
66,221
+0.00(+0.00%)
Jul 31, 2023
0.9800
1.020
0.9506
0.9900
92,087
+0.00(+0.00%)
Jul 28, 2023
0.9500
1.000
0.9500
0.9900
31,248
+0.03(+3.58%)
Jul 27, 2023
0.9600
1.000
0.9501
0.9558
13,730
-0.03(-2.96%)
Jul 26, 2023
0.9500
1.000
0.9307
0.9850
26,922
+0.05(+4.79%)
Jul 25, 2023
0.9400
1.000
0.9300
0.9400
108,739
+0.00(+0.00%)
Jul 24, 2023
0.9601
1.010
0.9395
0.9400
42,618
-0.03(-3.07%)
Jul 21, 2023
0.9110
1.010
0.9110
0.9698
89,087
+0.04(+4.29%)
Jul 20, 2023
0.9200
0.9500
0.9108
0.9299
34,751
-0.02(-2.12%)
Jul 19, 2023
0.9300
0.9500
0.9200
0.9500
41,702
+0.03(+3.26%)
Jul 18, 2023
0.9200
0.9677
0.9010
0.9200
73,543
-0.01(-1.06%)
Jul 17, 2023
0.9400
0.9900
0.9100
0.9299
64,530
-0.00(-0.16%)
Jul 14, 2023
0.9800
1.010
0.9300
0.9314
39,280
-0.04(-3.98%)
Jul 13, 2023
0.9055
1.000
0.9055
0.9700
62,019
+0.04(+3.91%)
Jul 12, 2023
1.050
1.050
0.9300
0.9335
185,255
-0.07(-6.65%)
Jul 11, 2023
1.020
1.030
1.000
1.000
45,947
+0.00(+0.16%)
Jul 10, 2023
1.000
1.030
0.9901
0.9984
56,360
+0.02(+1.88%)
Jul 07, 2023
0.9800
1.010
0.9800
0.9800
36,024
+0.00(+0.00%)
Jul 06, 2023
0.9800
1.020
0.9800
0.9800
49,379
+0.00(+0.00%)
Jul 05, 2023
0.9800
1.030
0.9800
0.9800
74,204
-0.01(-0.73%)
Jul 03, 2023
0.9800
1.030
0.9800
0.9872
50,519
+0.01(+0.73%)
Jun 30, 2023
0.9700
1.040
0.9700
0.9800
149,685
+0.00(+0.00%)
Jun 29, 2023
0.9300
1.030
0.9200
0.9800
102,490
+0.06(+6.74%)
Jun 28, 2023
0.9100
0.9700
0.9100
0.9181
57,365
+0.02(+2.01%)
Jun 27, 2023
0.9075
0.9788
0.9000
0.9000
108,616
-0.02(-2.17%)
Jun 26, 2023
0.9800
1.040
0.9200
0.9200
149,334
-0.05(-5.14%)
Jun 23, 2023
1.020
1.055
0.9698
0.9698
2,265,952
-0.05(-4.92%)
Jun 22, 2023
1.040
1.040
1.010
1.020
75,281
+0.00(+0.00%)
Jun 21, 2023
1.010
1.050
0.9975
1.020
166,749
+0.02(+2.00%)
Jun 20, 2023
1.030
1.050
1.000
1.000
122,413
-0.05(-4.76%)
Jun 16, 2023
1.050
1.050
1.000
1.050
256,511
+0.03(+2.94%)
Jun 15, 2023
1.030
1.070
0.9800
1.020
179,104
+0.00(+0.00%)
Jun 14, 2023
1.060
1.070
1.020
1.020
146,078
-0.02(-1.92%)
Jun 13, 2023
1.030
1.090
1.030
1.040
140,583
+0.01(+0.97%)
Jun 12, 2023
1.030
1.060
1.000
1.030
68,241
-0.01(-0.96%)
Jun 09, 2023
1.050
1.070
1.020
1.040
140,476
-0.01(-0.95%)
Jun 08, 2023
1.030
1.050
1.010
1.050
102,255
+0.00(+0.00%)
Jun 07, 2023
0.9900
1.050
0.9897
1.050
216,709
+0.10(+10.42%)
Jun 06, 2023
0.9500
1.050
0.9500
0.9509
371,993
+0.02(+2.00%)
Jun 05, 2023
0.9500
1.020
0.9200
0.9323
320,655
-0.02(-2.45%)
Jun 02, 2023
0.9400
0.9800
0.9250
0.9557
190,614
+0.04(+4.07%)
Jun 01, 2023
0.9458
0.9500
0.9105
0.9183
51,393
-0.03(-2.93%)
May 31, 2023
0.9600
0.9600
0.9067
0.9460
164,977
+0.00(+0.01%)
May 30, 2023
0.9200
0.9500
0.9001
0.9459
81,259
+0.02(+2.04%)
May 26, 2023
0.9100
0.9500
0.9100
0.9270
45,343
+0.00(+0.41%)
May 25, 2023
0.9300
0.9500
0.9111
0.9232
50,399
-0.02(-2.32%)
May 24, 2023
0.9444
0.9500
0.9300
0.9451
85,428
-0.00(-0.52%)
May 23, 2023
0.9500
0.9599
0.9496
0.9500
189,024
+0.00(+0.45%)
May 22, 2023
0.9500
0.9645
0.9062
0.9457
330,238
+0.00(+0.00%)
May 19, 2023
0.9400
0.9800
0.9152
0.9457
280,200
+0.03(+3.33%)
May 18, 2023
0.8919
0.9400
0.8800
0.9152
133,337
+0.02(+2.22%)
May 17, 2023
0.8300
0.9500
0.8201
0.8953
106,294
+0.09(+10.90%)
May 16, 2023
0.8200
0.8560
0.7759
0.8073
254,099
-0.01(-1.31%)
May 15, 2023
0.9501
0.9599
0.7921
0.8180
229,750
-0.09(-9.62%)
May 12, 2023
1.000
1.040
0.8906
0.9051
427,967
-0.09(-9.49%)
May 11, 2023
1.000
1.140
0.9600
1.000
841,798
-0.06(-5.66%)
May 10, 2023
0.7100
1.180
0.7069
1.060
5,524,631
+0.34(+47.63%)
May 09, 2023
0.7617
0.7625
0.7002
0.7180
283,046
-0.02(-2.75%)
May 08, 2023
0.7700
0.7992
0.7202
0.7383
536,216
-0.01(-0.94%)
May 05, 2023
0.7000
0.7700
0.7000
0.7453
242,406
+0.03(+4.05%)
May 04, 2023
0.7300
0.7644
0.6900
0.7163
268,628
-0.01(-1.90%)
May 03, 2023
0.7627
0.7958
0.7101
0.7302
124,043
-0.02(-2.65%)
May 02, 2023
0.7858
0.8200
0.7110
0.7501
344,144
-0.04(-5.05%)
May 01, 2023
0.7800
0.8071
0.7300
0.7900
141,689
+0.03(+3.95%)
Apr 28, 2023
0.7549
0.8058
0.7350
0.7600
132,545
+0.01(+0.68%)
Apr 27, 2023
0.7900
0.7900
0.7301
0.7549
239,362
-0.00(-0.20%)
Apr 26, 2023
0.7908
0.8208
0.7330
0.7564
210,005
-0.04(-4.90%)
Apr 25, 2023
0.7868
0.8146
0.7801
0.7954
91,286
+0.01(+0.67%)
Apr 24, 2023
0.7821
0.8100
0.7821
0.7901
140,751
-0.02(-2.01%)
Apr 21, 2023
0.8100
0.8446
0.7950
0.8063
150,151
-0.03(-3.07%)
Apr 20, 2023
0.8500
0.9019
0.7900
0.8318
587,277
-0.05(-5.87%)
Apr 19, 2023
0.9016
0.9449
0.8213
0.8837
237,917
-0.04(-3.95%)
Apr 18, 2023
0.8800
0.9554
0.8500
0.9200
271,826
+0.06(+6.95%)
Apr 17, 2023
0.8600
0.9039
0.8201
0.8602
171,587
-0.02(-1.89%)
Apr 14, 2023
0.8300
0.9100
0.8300
0.8768
169,236
-0.01(-1.48%)
Apr 13, 2023
0.9061
0.9427
0.8604
0.8900
148,281
+0.01(+1.53%)
Apr 12, 2023
0.8400
0.9002
0.8200
0.8766
138,944
+0.05(+5.60%)
Apr 11, 2023
0.8382
0.9000
0.8300
0.8301
128,695
+0.00(+0.00%)
Apr 10, 2023
0.8400
0.8600
0.8300
0.8301
158,022
-0.01(-1.14%)
Apr 06, 2023
0.8400
0.9000
0.8202
0.8397
151,049
-0.01(-1.52%)
Apr 05, 2023
0.8800
0.9670
0.8450
0.8527
228,351
-0.03(-3.42%)
Apr 04, 2023
0.9594
1.000
0.8801
0.8829
212,951
-0.10(-10.43%)
Apr 03, 2023
0.9700
1.030
0.9529
0.9857
127,923
+0.03(+2.79%)
Mar 31, 2023
0.9500
1.000
0.9300
0.9589
119,485
+0.03(+3.46%)
Mar 30, 2023
0.9500
0.9519
0.9000
0.9268
119,526
+0.06(+6.60%)
Mar 29, 2023
0.8900
0.8905
0.8510
0.8694
143,824
-0.01(-1.20%)
Mar 28, 2023
0.8653
0.9100
0.8650
0.8800
99,304
+0.01(+1.16%)
Mar 27, 2023
0.9382
0.9500
0.8651
0.8699
221,523
-0.06(-6.46%)
Mar 24, 2023
0.9600
0.9921
0.9100
0.9300
232,513
-0.03(-3.12%)
Mar 23, 2023
0.9500
1.020
0.9405
0.9600
194,571
+0.00(+0.00%)
Mar 22, 2023
0.9800
0.9900
0.9600
0.9600
83,167
+0.01(+0.79%)
Mar 21, 2023
0.9800
1.020
0.9525
0.9525
94,238
+0.00(+0.09%)
Mar 20, 2023
1.010
1.048
0.9508
0.9516
199,305
-0.08(-7.61%)
Mar 17, 2023
1.020
1.070
0.9522
1.030
521,089
+0.01(+0.98%)
Mar 16, 2023
1.000
1.040
0.9700
1.020
190,771
-0.00(-0.49%)
Mar 15, 2023
1.080
1.090
1.010
1.025
178,670
-0.03(-2.38%)
Mar 14, 2023
1.050
1.070
1.010
1.050
211,309
-0.02(-1.87%)
Mar 13, 2023
1.010
1.110
0.9800
1.070
274,462
+0.01(+0.94%)
Mar 10, 2023
1.120
1.122
1.030
1.060
145,161
-0.03(-2.75%)
Mar 09, 2023
1.220
1.220
1.050
1.090
674,696
-0.11(-9.17%)
Mar 08, 2023
1.000
1.240
1.000
1.200
495,018
+0.21(+20.62%)
Mar 07, 2023
1.000
1.010
0.9500
0.9949
274,287
+0.01(+1.33%)
Mar 06, 2023
1.130
1.130
0.9500
0.9818
475,708
-0.09(-8.24%)
Mar 03, 2023
1.000
1.080
1.000
1.070
266,189
+0.05(+4.90%)
Mar 02, 2023
1.050
1.087
1.000
1.020
206,720
-0.03(-2.86%)
Mar 01, 2023
1.030
1.090
1.000
1.050
248,087
+0.02(+1.94%)
Feb 28, 2023
1.070
1.130
1.020
1.030
156,843
-0.04(-3.74%)
Feb 27, 2023
1.130
1.137
1.060
1.070
87,950
-0.02(-1.83%)
Feb 24, 2023
1.120
1.158
1.060
1.090
111,045
-0.05(-4.39%)
Feb 23, 2023
1.180
1.205
1.060
1.140
234,533
-0.03(-2.56%)
Feb 22, 2023
1.230
1.290
1.110
1.170
302,903
-0.07(-5.65%)
Feb 21, 2023
1.340
1.360
1.230
1.240
105,250
-0.13(-9.49%)
Feb 17, 2023
1.410
1.425
1.310
1.370
109,488
+0.00(+0.00%)
Feb 16, 2023
1.370
1.380
1.290
1.370
143,439
+0.02(+1.48%)
Feb 15, 2023
1.270
1.470
1.270
1.350
386,559
+0.06(+4.65%)
Feb 14, 2023
1.230
1.300
1.160
1.290
57,164
+0.05(+4.03%)
Feb 13, 2023
1.230
1.250
1.180
1.240
65,791
+0.04(+3.33%)
Feb 10, 2023
1.200
1.205
1.160
1.200
106,678
+0.00(+0.00%)
Feb 09, 2023
1.320
1.320
1.190
1.200
140,358
-0.09(-6.98%)
Feb 08, 2023
1.280
1.320
1.230
1.290
180,206
+0.04(+3.20%)
Feb 07, 2023
1.360
1.389
1.220
1.250
253,826
-0.08(-6.02%)
Feb 06, 2023
1.240
1.350
1.210
1.330
490,998
+0.10(+8.13%)
Feb 03, 2023
1.210
1.330
1.200
1.230
210,727
+0.01(+0.82%)
Feb 02, 2023
1.290
1.300
1.200
1.220
251,633
-0.01(-0.81%)
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.