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
Great Lakes Drg Dock
(NQ:
GLDD
)
9.480
-0.120 (-1.25%)
Streaming Delayed Price
Updated: 4:00 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
9.660
9.720
9.460
9.480
359,955
-0.12(-1.25%)
May 16, 2024
9.500
9.680
9.380
9.600
686,927
-0.05(-0.52%)
May 15, 2024
9.600
9.760
9.510
9.650
532,199
+0.19(+2.01%)
May 14, 2024
9.430
9.520
9.300
9.460
484,250
+0.11(+1.18%)
May 13, 2024
9.200
9.410
9.135
9.350
483,282
+0.28(+3.09%)
May 10, 2024
9.270
9.320
9.010
9.070
299,962
-0.11(-1.20%)
May 09, 2024
9.250
9.250
8.980
9.180
582,897
-0.01(-0.11%)
May 08, 2024
8.720
9.300
8.550
9.190
1,081,613
+0.44(+5.03%)
May 07, 2024
8.000
9.460
8.000
8.750
1,785,931
+1.71(+24.29%)
May 06, 2024
7.030
7.110
6.990
7.040
209,298
+0.08(+1.15%)
May 03, 2024
7.070
7.140
6.945
6.960
184,917
+0.03(+0.43%)
May 02, 2024
6.900
7.000
6.860
6.930
264,609
+0.09(+1.32%)
May 01, 2024
6.650
7.000
6.650
6.840
395,119
+0.24(+3.64%)
Apr 30, 2024
7.090
7.090
6.550
6.600
868,015
-0.50(-7.04%)
Apr 29, 2024
7.220
7.220
7.040
7.100
515,976
-0.04(-0.56%)
Apr 26, 2024
7.240
7.260
7.105
7.140
217,235
-0.05(-0.70%)
Apr 25, 2024
7.330
7.425
7.130
7.190
290,497
-0.25(-3.36%)
Apr 24, 2024
7.570
7.610
7.370
7.440
231,038
-0.19(-2.49%)
Apr 23, 2024
7.450
7.689
7.420
7.630
348,750
+0.24(+3.25%)
Apr 22, 2024
7.490
7.580
7.360
7.390
200,638
-0.06(-0.81%)
Apr 19, 2024
7.350
7.460
7.320
7.450
275,158
+0.07(+0.95%)
Apr 18, 2024
7.480
7.490
7.310
7.380
329,043
-0.06(-0.81%)
Apr 17, 2024
7.600
7.730
7.350
7.440
362,447
-0.12(-1.59%)
Apr 16, 2024
7.710
7.710
7.540
7.560
241,104
-0.17(-2.20%)
Apr 15, 2024
8.010
8.020
7.700
7.730
188,926
-0.22(-2.77%)
Apr 12, 2024
8.050
8.210
7.840
7.950
192,678
-0.13(-1.61%)
Apr 11, 2024
8.080
8.140
7.995
8.080
344,415
+0.00(+0.00%)
Apr 10, 2024
8.120
8.210
7.940
8.080
348,324
-0.24(-2.88%)
Apr 09, 2024
8.290
8.350
8.160
8.320
173,012
+0.02(+0.24%)
Apr 08, 2024
8.330
8.400
8.215
8.300
151,701
+0.00(+0.00%)
Apr 05, 2024
8.410
8.480
8.260
8.300
246,397
-0.16(-1.89%)
Apr 04, 2024
8.750
8.780
8.425
8.460
224,745
-0.16(-1.86%)
Apr 03, 2024
8.420
8.820
8.410
8.620
231,426
+0.13(+1.53%)
Apr 02, 2024
8.520
8.560
8.400
8.490
210,704
-0.05(-0.59%)
Apr 01, 2024
8.760
8.890
8.535
8.540
236,627
-0.21(-2.40%)
Mar 28, 2024
8.760
8.750
8.750
8.750
378,376
+0.04(+0.46%)
Mar 27, 2024
8.570
8.730
8.500
8.710
307,957
+0.24(+2.83%)
Mar 26, 2024
8.560
8.624
8.420
8.470
246,098
+0.00(+0.00%)
Mar 25, 2024
8.550
8.710
8.450
8.470
226,041
+0.00(+0.00%)
Mar 22, 2024
8.600
8.625
8.310
8.470
410,155
-0.07(-0.82%)
Mar 21, 2024
8.650
8.800
8.530
8.540
292,237
-0.15(-1.73%)
Mar 20, 2024
8.610
8.740
8.410
8.690
341,073
+0.05(+0.58%)
Mar 19, 2024
8.450
8.670
8.415
8.640
280,711
+0.18(+2.13%)
Mar 18, 2024
8.630
8.805
8.450
8.460
352,709
-0.16(-1.86%)
Mar 15, 2024
8.520
8.670
8.400
8.620
1,447,257
-0.01(-0.12%)
Mar 14, 2024
8.600
8.680
8.325
8.630
456,759
-0.04(-0.46%)
Mar 13, 2024
8.490
8.775
8.460
8.670
310,980
+0.16(+1.88%)
Mar 12, 2024
8.470
8.550
8.320
8.510
306,807
+0.01(+0.12%)
Mar 11, 2024
8.790
8.790
8.490
8.500
257,010
-0.33(-3.74%)
Mar 08, 2024
8.930
8.960
8.665
8.830
374,359
-0.01(-0.11%)
Mar 07, 2024
9.050
9.060
8.760
8.840
294,333
-0.17(-1.89%)
Mar 06, 2024
8.770
9.290
8.680
9.010
567,478
+0.31(+3.56%)
Mar 05, 2024
8.880
8.950
8.650
8.700
353,410
-0.30(-3.33%)
Mar 04, 2024
9.170
9.220
8.955
9.000
348,905
-0.15(-1.64%)
Mar 01, 2024
8.850
9.190
8.673
9.150
592,165
+0.21(+2.35%)
Feb 29, 2024
8.770
8.990
8.640
8.940
400,198
+0.34(+3.95%)
Feb 28, 2024
8.470
8.840
8.450
8.600
466,891
+0.08(+0.94%)
Feb 27, 2024
8.620
8.760
8.500
8.520
293,973
+0.00(+0.00%)
Feb 26, 2024
8.410
8.560
8.340
8.520
411,097
+0.06(+0.71%)
Feb 23, 2024
8.560
8.739
8.410
8.460
345,110
-0.10(-1.17%)
Feb 22, 2024
8.540
8.770
8.520
8.560
436,044
+0.00(+0.00%)
Feb 21, 2024
8.510
8.660
8.356
8.560
411,856
+0.02(+0.23%)
Feb 20, 2024
9.100
9.140
8.530
8.540
588,440
-0.70(-7.58%)
Feb 16, 2024
9.470
9.560
9.235
9.240
501,512
-0.31(-3.25%)
Feb 15, 2024
9.710
9.780
9.340
9.550
1,212,314
+0.03(+0.32%)
Feb 14, 2024
9.090
9.630
8.920
9.520
1,466,702
+1.44(+17.82%)
Feb 13, 2024
8.410
8.475
7.955
8.080
574,522
-0.57(-6.59%)
Feb 12, 2024
8.100
8.720
8.075
8.650
509,018
+0.58(+7.19%)
Feb 09, 2024
7.950
8.090
7.890
8.070
318,440
+0.12(+1.51%)
Feb 08, 2024
7.700
7.950
7.664
7.950
205,784
+0.28(+3.65%)
Feb 07, 2024
7.820
7.870
7.610
7.670
270,946
-0.15(-1.92%)
Feb 06, 2024
7.640
7.820
7.640
7.820
221,847
+0.15(+1.96%)
Feb 05, 2024
7.640
7.750
7.440
7.670
268,499
-0.01(-0.13%)
Feb 02, 2024
7.710
7.790
7.570
7.680
234,424
-0.14(-1.79%)
Feb 01, 2024
7.650
7.880
7.650
7.820
312,760
+0.18(+2.36%)
Jan 31, 2024
8.030
8.060
7.640
7.640
322,304
-0.39(-4.86%)
Jan 30, 2024
7.880
8.045
7.820
8.030
235,868
+0.16(+2.03%)
Jan 29, 2024
7.740
7.890
7.685
7.870
340,652
+0.09(+1.16%)
Jan 26, 2024
7.960
7.960
7.745
7.780
195,924
-0.11(-1.39%)
Jan 25, 2024
7.740
7.940
7.690
7.890
299,405
+0.28(+3.68%)
Jan 24, 2024
7.590
7.700
7.515
7.610
259,703
+0.12(+1.60%)
Jan 23, 2024
7.570
7.670
7.405
7.490
337,866
-0.04(-0.53%)
Jan 22, 2024
7.330
7.550
7.330
7.530
216,548
+0.27(+3.72%)
Jan 19, 2024
7.170
7.270
7.010
7.260
282,644
+0.14(+1.97%)
Jan 18, 2024
7.270
7.270
7.100
7.120
293,024
-0.14(-1.93%)
Jan 17, 2024
7.350
7.385
7.220
7.260
275,155
-0.20(-2.68%)
Jan 16, 2024
7.470
7.490
7.360
7.460
265,255
-0.02(-0.27%)
Jan 12, 2024
7.570
7.595
7.450
7.480
229,167
+0.03(+0.40%)
Jan 11, 2024
7.520
7.520
7.400
7.450
244,693
-0.10(-1.32%)
Jan 10, 2024
7.540
7.570
7.470
7.550
362,370
-0.03(-0.40%)
Jan 09, 2024
7.710
7.710
7.535
7.580
245,599
-0.23(-2.94%)
Jan 08, 2024
7.750
7.815
7.620
7.810
221,937
+0.04(+0.51%)
Jan 05, 2024
7.780
8.020
7.370
7.770
504,846
-0.13(-1.65%)
Jan 04, 2024
7.920
8.055
7.870
7.900
294,952
+0.00(+0.00%)
Jan 03, 2024
7.540
8.030
7.460
7.900
641,872
+0.28(+3.67%)
Jan 02, 2024
7.660
7.770
7.572
7.620
250,687
-0.06(-0.78%)
Dec 29, 2023
7.710
7.740
7.550
7.680
276,299
-0.02(-0.26%)
Dec 28, 2023
7.770
7.880
7.630
7.700
295,204
+0.03(+0.39%)
Dec 27, 2023
7.730
7.735
7.615
7.670
200,332
-0.06(-0.78%)
Dec 26, 2023
7.620
7.780
7.560
7.730
233,690
+0.10(+1.31%)
Dec 22, 2023
7.610
7.670
7.500
7.630
260,000
+0.15(+2.01%)
Dec 21, 2023
7.390
7.530
7.370
7.480
274,833
+0.12(+1.63%)
Dec 20, 2023
7.470
7.590
7.350
7.360
333,817
-0.09(-1.21%)
Dec 19, 2023
7.310
7.510
7.310
7.450
319,982
+0.18(+2.48%)
Dec 18, 2023
7.390
7.390
7.240
7.270
315,349
-0.11(-1.49%)
Dec 15, 2023
7.590
7.590
7.375
7.380
913,235
-0.06(-0.81%)
Dec 14, 2023
7.430
7.620
7.340
7.440
384,460
+0.12(+1.64%)
Dec 13, 2023
6.940
7.335
6.930
7.320
425,002
+0.36(+5.17%)
Dec 12, 2023
6.970
6.990
6.850
6.960
245,505
-0.03(-0.43%)
Dec 11, 2023
7.040
7.110
6.940
6.990
328,771
-0.03(-0.43%)
Dec 08, 2023
6.960
7.080
6.950
7.020
167,336
+0.03(+0.43%)
Dec 07, 2023
6.830
7.240
6.814
6.990
378,354
+0.18(+2.64%)
Dec 06, 2023
6.900
7.010
6.780
6.810
335,358
-0.06(-0.87%)
Dec 05, 2023
7.170
7.190
6.860
6.870
298,662
-0.29(-4.05%)
Dec 04, 2023
6.960
7.260
6.870
7.160
310,199
+0.24(+3.47%)
Dec 01, 2023
6.730
6.930
6.650
6.920
353,953
+0.20(+2.98%)
Nov 30, 2023
6.870
6.910
6.600
6.720
570,678
-0.13(-1.90%)
Nov 29, 2023
6.790
6.960
6.770
6.850
377,904
+0.13(+1.93%)
Nov 28, 2023
6.780
6.890
6.710
6.720
348,469
-0.06(-0.88%)
Nov 27, 2023
6.850
6.870
6.730
6.780
404,862
-0.11(-1.60%)
Nov 24, 2023
6.590
6.915
6.560
6.890
205,883
+0.32(+4.87%)
Nov 22, 2023
6.480
6.640
6.440
6.570
325,775
+0.10(+1.55%)
Nov 21, 2023
6.530
6.835
6.430
6.470
301,706
-0.11(-1.67%)
Nov 20, 2023
6.540
6.615
6.400
6.580
243,562
+0.04(+0.61%)
Nov 17, 2023
6.580
6.600
6.450
6.540
409,138
+0.06(+0.93%)
Nov 16, 2023
6.460
6.540
6.335
6.480
364,175
-0.02(-0.31%)
Nov 15, 2023
6.570
6.760
6.470
6.500
452,128
-0.07(-1.07%)
Nov 14, 2023
6.490
6.640
6.420
6.570
596,926
+0.32(+5.12%)
Nov 13, 2023
6.310
6.490
6.120
6.250
521,467
-0.09(-1.42%)
Nov 10, 2023
6.420
6.500
6.280
6.340
618,717
-0.06(-0.94%)
Nov 09, 2023
6.350
6.530
6.280
6.400
710,908
+0.15(+2.40%)
Nov 08, 2023
6.500
6.610
6.115
6.250
648,616
-0.23(-3.55%)
Nov 07, 2023
7.220
7.592
6.360
6.480
1,121,329
-1.02(-13.60%)
Nov 06, 2023
7.600
7.600
7.420
7.500
296,338
-0.05(-0.66%)
Nov 03, 2023
7.820
7.925
7.530
7.550
517,188
-0.13(-1.69%)
Nov 02, 2023
7.470
7.765
7.450
7.680
497,328
+0.28(+3.78%)
Nov 01, 2023
7.590
7.590
7.300
7.400
314,965
-0.20(-2.63%)
Oct 31, 2023
7.540
7.630
7.410
7.600
307,617
+0.06(+0.80%)
Oct 30, 2023
7.630
7.710
7.440
7.540
207,119
+0.02(+0.27%)
Oct 27, 2023
7.600
7.700
7.500
7.520
382,915
-0.11(-1.44%)
Oct 26, 2023
7.550
7.690
7.500
7.630
233,085
+0.13(+1.73%)
Oct 25, 2023
7.710
7.710
7.435
7.500
281,593
-0.22(-2.85%)
Oct 24, 2023
7.870
7.870
7.700
7.720
324,622
-0.07(-0.90%)
Oct 23, 2023
7.800
8.000
7.730
7.790
276,248
-0.03(-0.38%)
Oct 20, 2023
7.940
7.940
7.720
7.820
388,378
-0.09(-1.14%)
Oct 19, 2023
7.930
8.090
7.853
7.910
301,927
-0.04(-0.50%)
Oct 18, 2023
8.100
8.110
7.930
7.950
337,047
-0.21(-2.57%)
Oct 17, 2023
8.060
8.277
8.060
8.160
343,335
+0.05(+0.62%)
Oct 16, 2023
8.120
8.160
8.030
8.110
232,110
+0.06(+0.75%)
Oct 13, 2023
8.090
8.230
7.950
8.050
484,974
-0.05(-0.62%)
Oct 12, 2023
8.160
8.170
8.000
8.100
395,302
-0.03(-0.37%)
Oct 11, 2023
8.100
8.190
8.075
8.130
206,564
+0.05(+0.62%)
Oct 10, 2023
7.970
8.175
7.920
8.080
304,202
+0.18(+2.28%)
Oct 09, 2023
7.780
7.980
7.705
7.900
204,456
+0.08(+1.02%)
Oct 06, 2023
7.620
7.945
7.590
7.820
346,732
+0.13(+1.69%)
Oct 05, 2023
7.410
7.710
7.400
7.690
296,785
+0.23(+3.08%)
Oct 04, 2023
7.500
7.570
7.390
7.460
209,000
-0.06(-0.80%)
Oct 03, 2023
7.560
7.705
7.470
7.520
380,092
-0.08(-1.05%)
Oct 02, 2023
7.920
7.920
7.550
7.600
411,740
-0.37(-4.64%)
Sep 29, 2023
7.900
8.010
7.890
7.970
284,505
+0.11(+1.40%)
Sep 28, 2023
8.000
8.160
7.850
7.860
257,630
-0.15(-1.87%)
Sep 27, 2023
7.950
8.180
7.880
8.010
339,280
+0.12(+1.52%)
Sep 26, 2023
7.750
8.011
7.680
7.890
510,425
+0.08(+1.02%)
Sep 25, 2023
7.850
7.840
7.745
7.810
294,615
-0.12(-1.51%)
Sep 22, 2023
7.990
8.050
7.920
7.930
129,551
-0.07(-0.88%)
Sep 21, 2023
8.190
8.240
7.905
8.000
343,948
-0.26(-3.15%)
Sep 20, 2023
7.840
8.440
7.840
8.260
452,532
+0.46(+5.90%)
Sep 19, 2023
7.570
7.820
7.570
7.800
323,021
+0.23(+3.04%)
Sep 18, 2023
7.610
7.670
7.550
7.570
148,150
-0.01(-0.13%)
Sep 15, 2023
7.700
7.710
7.530
7.580
622,371
-0.12(-1.56%)
Sep 14, 2023
7.630
7.860
7.630
7.700
275,168
+0.07(+0.92%)
Sep 13, 2023
7.750
7.760
7.600
7.630
240,261
-0.13(-1.68%)
Sep 12, 2023
7.760
7.815
7.700
7.760
238,113
+0.04(+0.52%)
Sep 11, 2023
7.870
7.910
7.680
7.720
224,970
-0.14(-1.78%)
Sep 08, 2023
8.050
8.070
7.850
7.860
328,291
-0.23(-2.84%)
Sep 07, 2023
8.180
8.183
7.980
8.090
359,936
-0.10(-1.22%)
Sep 06, 2023
8.470
8.490
8.160
8.190
216,161
-0.28(-3.31%)
Sep 05, 2023
8.780
8.905
8.450
8.470
237,072
-0.32(-3.64%)
Sep 01, 2023
8.850
8.990
8.770
8.790
234,301
-0.04(-0.45%)
Aug 31, 2023
8.870
8.910
8.725
8.830
390,757
-0.04(-0.45%)
Aug 30, 2023
8.730
9.060
8.695
8.870
344,502
+0.13(+1.49%)
Aug 29, 2023
8.820
8.875
8.700
8.740
235,521
-0.08(-0.91%)
Aug 28, 2023
8.680
8.890
8.620
8.820
253,227
+0.20(+2.32%)
Aug 25, 2023
8.770
8.840
8.470
8.620
203,644
-0.13(-1.49%)
Aug 24, 2023
8.850
8.920
8.730
8.750
248,157
-0.14(-1.57%)
Aug 23, 2023
8.800
8.955
8.690
8.890
341,877
+0.13(+1.48%)
Aug 22, 2023
8.650
8.825
8.640
8.760
218,548
+0.14(+1.62%)
Aug 21, 2023
8.710
8.770
8.580
8.620
197,263
-0.04(-0.46%)
Aug 18, 2023
8.490
8.700
8.420
8.660
220,509
+0.08(+0.93%)
Aug 17, 2023
8.760
8.805
8.570
8.580
264,511
-0.17(-1.94%)
Aug 16, 2023
8.900
8.990
8.745
8.750
254,203
-0.15(-1.69%)
Aug 15, 2023
8.730
8.925
8.690
8.900
286,163
+0.08(+0.91%)
Aug 14, 2023
8.760
8.930
8.680
8.820
278,975
+0.03(+0.34%)
Aug 11, 2023
8.360
8.810
8.360
8.790
465,270
+0.40(+4.77%)
Aug 10, 2023
8.580
8.735
8.355
8.390
386,531
-0.17(-1.99%)
Aug 09, 2023
8.530
8.645
8.440
8.560
272,511
+0.04(+0.41%)
Aug 08, 2023
8.440
8.570
8.335
8.525
364,366
+0.02(+0.18%)
Aug 07, 2023
8.670
8.760
8.273
8.510
419,529
-0.18(-2.07%)
Aug 04, 2023
8.720
8.925
8.680
8.690
444,943
-0.04(-0.46%)
Aug 03, 2023
9.020
9.020
8.635
8.730
598,563
-0.31(-3.43%)
Aug 02, 2023
9.440
9.670
8.930
9.040
741,129
-0.41(-4.34%)
Aug 01, 2023
9.010
9.500
8.680
9.450
1,317,666
+1.05(+12.50%)
Jul 31, 2023
8.160
8.460
8.160
8.400
979,140
+0.24(+2.94%)
Jul 28, 2023
8.220
8.370
8.150
8.160
436,508
+0.00(+0.00%)
Jul 27, 2023
8.310
8.370
8.100
8.160
635,600
-0.09(-1.09%)
Jul 26, 2023
7.990
8.250
7.960
8.250
699,586
+0.25(+3.12%)
Jul 25, 2023
7.940
8.060
7.900
8.000
366,688
+0.03(+0.38%)
Jul 24, 2023
7.750
8.000
7.650
7.970
528,657
+0.25(+3.24%)
Jul 21, 2023
8.100
8.130
7.710
7.720
327,765
-0.32(-3.98%)
Jul 20, 2023
8.090
8.260
7.990
8.040
522,228
-0.02(-0.25%)
Jul 19, 2023
7.910
8.110
7.840
8.060
448,393
+0.16(+2.03%)
Jul 18, 2023
7.900
8.010
7.790
7.900
419,163
+0.02(+0.25%)
Jul 17, 2023
7.950
7.950
7.662
7.880
519,060
-0.08(-1.01%)
Jul 14, 2023
8.190
8.240
7.905
7.960
549,615
-0.25(-3.05%)
Jul 13, 2023
8.180
8.250
8.120
8.210
402,714
+0.05(+0.61%)
Jul 12, 2023
8.490
8.490
8.110
8.160
463,312
-0.04(-0.49%)
Jul 11, 2023
8.170
8.250
8.130
8.200
357,794
+0.02(+0.24%)
Jul 10, 2023
8.190
8.300
8.140
8.180
298,928
-0.04(-0.49%)
Jul 07, 2023
8.100
8.270
8.100
8.220
432,701
+0.12(+1.48%)
Jul 06, 2023
8.130
8.205
7.970
8.100
389,838
-0.05(-0.61%)
Jul 05, 2023
8.250
8.250
8.030
8.150
406,669
-0.09(-1.09%)
Jul 03, 2023
8.100
8.265
8.100
8.240
210,148
+0.08(+0.98%)
Jun 30, 2023
8.230
8.260
8.105
8.160
370,659
+0.01(+0.12%)
Jun 29, 2023
8.100
8.190
8.050
8.150
418,195
+0.08(+0.99%)
Jun 28, 2023
8.090
8.090
8.000
8.070
370,396
+0.01(+0.12%)
Jun 27, 2023
7.870
8.100
7.740
8.060
366,585
+0.19(+2.41%)
Jun 26, 2023
7.570
7.918
7.520
7.870
391,814
+0.28(+3.69%)
Jun 23, 2023
7.620
7.840
7.490
7.590
1,114,821
-0.17(-2.19%)
Jun 22, 2023
7.870
7.905
7.710
7.760
363,532
-0.12(-1.52%)
Jun 21, 2023
7.700
7.960
7.605
7.880
530,495
+0.16(+2.07%)
Jun 20, 2023
7.480
7.735
7.420
7.720
330,550
+0.24(+3.21%)
Jun 16, 2023
7.530
7.530
7.310
7.480
978,646
+0.00(+0.00%)
Jun 15, 2023
7.530
7.530
7.300
7.480
389,910
-0.09(-1.19%)
Jun 14, 2023
7.370
7.695
7.290
7.570
664,900
+0.15(+2.02%)
Jun 13, 2023
7.460
7.600
7.385
7.420
308,518
+0.00(+0.00%)
Jun 12, 2023
7.210
7.455
7.110
7.420
270,562
+0.24(+3.34%)
Jun 09, 2023
7.200
7.265
7.010
7.180
309,704
-0.03(-0.42%)
Jun 08, 2023
7.430
7.450
7.140
7.210
366,889
-0.20(-2.70%)
Jun 07, 2023
7.330
7.520
7.320
7.410
360,619
+0.16(+2.21%)
Jun 06, 2023
7.140
7.320
7.085
7.250
387,867
+0.08(+1.12%)
Jun 05, 2023
7.290
7.358
7.030
7.170
340,382
-0.13(-1.78%)
Jun 02, 2023
7.080
7.390
7.000
7.300
659,103
+0.36(+5.19%)
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.