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
Smith Micro Software
(NQ:
SMSI
)
2.210
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 29, 2024
2.220
2.300
2.170
2.210
52,871
-0.05(-2.21%)
May 28, 2024
2.440
2.450
2.250
2.260
98,665
-0.19(-7.76%)
May 24, 2024
2.530
2.600
2.450
2.450
46,147
-0.05(-2.00%)
May 23, 2024
2.770
2.770
2.470
2.500
55,489
-0.27(-9.75%)
May 22, 2024
2.700
2.850
2.624
2.770
85,819
+0.06(+2.21%)
May 21, 2024
2.820
2.840
2.690
2.710
43,728
-0.10(-3.56%)
May 20, 2024
2.710
2.840
2.660
2.810
91,792
+0.09(+3.31%)
May 17, 2024
2.680
2.898
2.540
2.720
137,098
+0.04(+1.30%)
May 16, 2024
2.680
2.700
2.590
2.685
42,357
+0.00(+0.19%)
May 15, 2024
2.780
2.830
2.670
2.680
158,640
-0.11(-3.94%)
May 14, 2024
2.710
2.840
2.650
2.790
96,804
+0.06(+2.39%)
May 13, 2024
2.630
2.780
2.555
2.725
119,022
+0.12(+4.81%)
May 10, 2024
2.100
2.670
2.070
2.600
225,221
+0.26(+11.11%)
May 09, 2024
2.450
2.510
2.250
2.340
162,607
-0.11(-4.49%)
May 08, 2024
2.510
2.630
2.410
2.450
52,669
-0.06(-2.39%)
May 07, 2024
2.630
2.820
2.430
2.510
108,450
-0.05(-1.95%)
May 06, 2024
2.350
2.700
2.350
2.560
92,457
+0.22(+9.40%)
May 03, 2024
2.310
2.431
2.300
2.340
98,640
+0.04(+1.74%)
May 02, 2024
2.260
2.460
2.260
2.300
73,039
+0.02(+0.88%)
May 01, 2024
2.300
2.450
2.250
2.280
92,067
-0.03(-1.30%)
Apr 30, 2024
2.460
2.460
2.250
2.310
215,283
-0.17(-6.85%)
Apr 29, 2024
2.300
2.700
2.300
2.480
349,283
+0.16(+6.90%)
Apr 26, 2024
2.250
2.325
2.190
2.320
55,712
+0.10(+4.50%)
Apr 25, 2024
2.150
2.250
2.110
2.220
28,405
+0.05(+2.30%)
Apr 24, 2024
2.120
2.215
2.120
2.170
43,568
+0.05(+2.36%)
Apr 23, 2024
2.180
2.190
2.100
2.120
62,552
-0.06(-2.75%)
Apr 22, 2024
2.140
2.277
2.100
2.180
223,884
+0.10(+4.81%)
Apr 19, 2024
2.070
2.369
2.070
2.080
327,854
-0.15(-6.52%)
Apr 18, 2024
2.090
3.210
1.960
2.225
5,510,943
+0.28(+14.10%)
Apr 17, 2024
1.920
2.100
1.900
1.950
43,882
+0.01(+0.55%)
Apr 16, 2024
1.950
2.020
1.882
1.939
47,027
-0.02(-1.06%)
Apr 15, 2024
2.160
2.164
1.910
1.960
56,860
-0.19(-8.84%)
Apr 12, 2024
2.390
2.410
2.130
2.150
116,234
-0.21(-8.90%)
Apr 11, 2024
2.500
2.501
2.140
2.360
127,670
+2.06(+680.94%)
Apr 10, 2024
0.3000
0.3108
0.3000
0.3022
574,478
-0.00(-1.24%)
Apr 09, 2024
0.3000
0.3150
0.3040
0.3060
216,081
+0.00(+0.03%)
Apr 08, 2024
0.3088
0.3150
0.3000
0.3059
275,868
-0.00(-0.20%)
Apr 05, 2024
0.3150
0.3198
0.3050
0.3065
287,066
-0.01(-1.73%)
Apr 04, 2024
0.3400
0.3452
0.3000
0.3119
638,961
-0.03(-8.37%)
Apr 03, 2024
0.3500
0.3596
0.3380
0.3404
142,468
-0.01(-3.92%)
Apr 02, 2024
0.3400
0.3700
0.3313
0.3543
412,956
+0.02(+6.85%)
Apr 01, 2024
0.3450
0.3490
0.3311
0.3316
433,643
-0.01(-3.69%)
Mar 28, 2024
0.3387
0.3381
0.3381
0.3443
172,542
+0.01(+2.78%)
Mar 27, 2024
0.3400
0.3538
0.3308
0.3350
314,038
+0.00(+0.51%)
Mar 26, 2024
0.3670
0.3670
0.3333
0.3333
257,719
-0.03(-8.93%)
Mar 25, 2024
0.3673
0.3761
0.3555
0.3660
124,333
+0.01(+1.64%)
Mar 22, 2024
0.3525
0.3760
0.3525
0.3601
297,610
+0.01(+3.72%)
Mar 21, 2024
0.3500
0.3700
0.3445
0.3472
252,795
-0.00(-0.94%)
Mar 20, 2024
0.3580
0.3700
0.3350
0.3505
450,527
+0.00(+1.21%)
Mar 19, 2024
0.3400
0.3699
0.3351
0.3463
531,846
+0.01(+3.16%)
Mar 18, 2024
0.3470
0.3550
0.3357
0.3357
343,095
-0.00(-1.21%)
Mar 15, 2024
0.3519
0.3600
0.3383
0.3398
252,824
-0.02(-4.76%)
Mar 14, 2024
0.3368
0.3676
0.3350
0.3568
398,812
+0.02(+5.72%)
Mar 13, 2024
0.3573
0.3630
0.3375
0.3375
307,703
-0.02(-5.73%)
Mar 12, 2024
0.3600
0.3649
0.3418
0.3580
178,393
-0.00(-0.56%)
Mar 11, 2024
0.3800
0.3895
0.3487
0.3600
658,893
-0.01(-3.15%)
Mar 08, 2024
0.3780
0.3896
0.3701
0.3717
319,710
-0.01(-3.00%)
Mar 07, 2024
0.3847
0.3948
0.3700
0.3832
258,205
+0.01(+1.38%)
Mar 06, 2024
0.3988
0.4080
0.3710
0.3780
159,447
-0.02(-4.33%)
Mar 05, 2024
0.4135
0.4300
0.3760
0.3951
233,943
-0.02(-4.57%)
Mar 04, 2024
0.4300
0.4356
0.4000
0.4140
545,785
+0.01(+3.47%)
Mar 01, 2024
0.3800
0.4119
0.3000
0.4001
2,185,392
+0.02(+5.07%)
Feb 29, 2024
0.4410
0.4470
0.3720
0.3808
859,524
-0.05(-11.44%)
Feb 28, 2024
0.4402
0.4500
0.4220
0.4300
560,427
-0.01(-2.29%)
Feb 27, 2024
0.4800
0.4890
0.4394
0.4401
731,773
-0.05(-10.17%)
Feb 26, 2024
0.4800
0.5174
0.4600
0.4899
1,406,283
+0.00(+0.74%)
Feb 23, 2024
0.6100
0.6300
0.4575
0.4863
4,833,864
-0.33(-40.51%)
Feb 22, 2024
0.7900
0.8500
0.7858
0.8174
596,203
+0.03(+3.47%)
Feb 21, 2024
0.8000
0.8265
0.7601
0.7900
153,923
-0.02(-1.89%)
Feb 20, 2024
0.8500
0.8872
0.8000
0.8052
231,143
-0.01(-0.68%)
Feb 16, 2024
0.7600
0.8500
0.7500
0.8107
349,900
+0.05(+5.97%)
Feb 15, 2024
0.7700
0.7843
0.7356
0.7650
145,755
-0.01(-0.77%)
Feb 14, 2024
0.7720
0.8064
0.7563
0.7709
145,339
+0.03(+4.20%)
Feb 13, 2024
0.7800
0.7890
0.7200
0.7398
180,739
-0.03(-4.29%)
Feb 12, 2024
0.7700
0.8096
0.7700
0.7730
128,590
+0.00(+0.13%)
Feb 09, 2024
0.8100
0.8400
0.7620
0.7720
216,635
-0.04(-5.16%)
Feb 08, 2024
0.8360
0.8360
0.8100
0.8140
60,229
-0.01(-0.72%)
Feb 07, 2024
0.8200
0.8600
0.8000
0.8199
121,873
-0.01(-1.43%)
Feb 06, 2024
0.8600
0.8550
0.7996
0.8318
118,247
-0.01(-1.50%)
Feb 05, 2024
0.8700
0.8739
0.8120
0.8445
181,830
-0.01(-1.49%)
Feb 02, 2024
0.8800
0.8940
0.8526
0.8573
95,546
-0.02(-1.74%)
Feb 01, 2024
0.8800
0.9268
0.8516
0.8725
182,825
+0.00(+0.17%)
Jan 31, 2024
0.9300
0.9400
0.8631
0.8710
290,528
-0.02(-2.13%)
Jan 30, 2024
0.8300
0.9112
0.8300
0.8900
221,716
+0.05(+5.95%)
Jan 29, 2024
0.8370
0.8598
0.8111
0.8400
217,409
+0.00(+0.45%)
Jan 26, 2024
0.8103
0.8362
0.8004
0.8362
123,759
+0.04(+4.53%)
Jan 25, 2024
0.7889
0.8100
0.7770
0.8000
117,797
+0.02(+2.93%)
Jan 24, 2024
0.7900
0.7999
0.7676
0.7772
150,403
+0.02(+2.26%)
Jan 23, 2024
0.8200
0.8200
0.7507
0.7600
173,675
-0.04(-4.63%)
Jan 22, 2024
0.7700
0.7999
0.7406
0.7969
117,441
+0.02(+3.15%)
Jan 19, 2024
0.7889
0.7927
0.7300
0.7726
194,407
+0.01(+0.84%)
Jan 18, 2024
0.7610
0.7877
0.7210
0.7662
346,330
-0.03(-4.01%)
Jan 17, 2024
0.7700
0.7982
0.7420
0.7982
142,440
+0.02(+2.52%)
Jan 16, 2024
0.8000
0.7999
0.7450
0.7786
277,547
+0.00(+0.58%)
Jan 12, 2024
0.7750
0.7848
0.7133
0.7741
565,292
+0.00(+0.40%)
Jan 11, 2024
0.8277
0.8400
0.7700
0.7710
325,849
-0.04(-4.34%)
Jan 10, 2024
0.8300
0.8501
0.7900
0.8060
160,065
-0.01(-1.71%)
Jan 09, 2024
0.7900
0.8289
0.7800
0.8200
163,454
+0.04(+4.59%)
Jan 08, 2024
0.8380
0.8380
0.7751
0.7840
336,389
-0.04(-4.36%)
Jan 05, 2024
0.8600
0.8600
0.8004
0.8197
176,654
-0.04(-4.46%)
Jan 04, 2024
0.8300
0.8700
0.8033
0.8580
183,193
+0.01(+1.53%)
Jan 03, 2024
0.8910
0.9001
0.8050
0.8451
195,122
-0.03(-3.97%)
Jan 02, 2024
0.8400
0.9300
0.8300
0.8800
320,109
+0.05(+6.54%)
Dec 29, 2023
0.8100
0.8500
0.8004
0.8260
458,807
+0.01(+0.73%)
Dec 28, 2023
0.8300
0.8700
0.8072
0.8200
221,613
-0.02(-2.50%)
Dec 27, 2023
0.8500
0.8800
0.8200
0.8410
265,707
-0.03(-2.89%)
Dec 26, 2023
0.8300
0.8950
0.8226
0.8660
345,942
+0.06(+7.47%)
Dec 22, 2023
0.7427
0.8199
0.7204
0.8058
508,665
+0.04(+4.98%)
Dec 21, 2023
0.7500
0.7691
0.7200
0.7676
253,630
+0.02(+2.35%)
Dec 20, 2023
0.7800
0.8002
0.7286
0.7500
299,959
-0.03(-3.74%)
Dec 19, 2023
0.8000
0.8083
0.7700
0.7791
150,967
+0.00(+0.01%)
Dec 18, 2023
0.7900
0.8200
0.7700
0.7790
361,490
-0.02(-2.63%)
Dec 15, 2023
0.8100
0.8310
0.7550
0.8000
382,208
-0.01(-1.08%)
Dec 14, 2023
0.7700
0.8470
0.7600
0.8087
438,325
+0.05(+7.25%)
Dec 13, 2023
0.7400
0.7722
0.7200
0.7540
251,774
+0.02(+2.59%)
Dec 12, 2023
0.7787
0.7819
0.7350
0.7350
221,903
-0.04(-5.70%)
Dec 11, 2023
0.8200
0.8200
0.7600
0.7794
248,699
-0.06(-7.21%)
Dec 08, 2023
0.8214
0.8400
0.7530
0.8400
353,332
+0.03(+4.19%)
Dec 07, 2023
0.7958
0.8199
0.7600
0.8062
443,546
+0.02(+2.05%)
Dec 06, 2023
0.8300
0.8600
0.7796
0.7900
380,643
-0.05(-5.97%)
Dec 05, 2023
0.8000
0.8983
0.7610
0.8402
1,205,418
+0.11(+15.10%)
Dec 04, 2023
0.7634
0.7770
0.7001
0.7300
252,860
-0.02(-2.01%)
Dec 01, 2023
0.6700
0.7499
0.6700
0.7450
489,557
+0.07(+9.64%)
Nov 30, 2023
0.6602
0.6870
0.6600
0.6795
243,186
-0.00(-0.06%)
Nov 29, 2023
0.6750
0.6900
0.6521
0.6799
237,395
-0.00(-0.22%)
Nov 28, 2023
0.7000
0.7000
0.6526
0.6814
329,605
-0.01(-1.62%)
Nov 27, 2023
0.6978
0.7000
0.6800
0.6926
378,778
-0.01(-1.06%)
Nov 24, 2023
0.7100
0.7100
0.6800
0.7000
179,299
-0.01(-1.96%)
Nov 22, 2023
0.7200
0.7200
0.6841
0.7140
278,758
-0.00(-0.14%)
Nov 21, 2023
0.7615
0.7690
0.6900
0.7150
252,210
-0.04(-4.79%)
Nov 20, 2023
0.7390
0.7700
0.7200
0.7510
346,129
+0.03(+4.52%)
Nov 17, 2023
0.7700
0.7864
0.7000
0.7185
638,283
-0.06(-7.87%)
Nov 16, 2023
0.8188
0.8188
0.7700
0.7799
267,515
-0.03(-3.48%)
Nov 15, 2023
0.8530
0.8600
0.7733
0.8080
254,764
-0.01(-1.34%)
Nov 14, 2023
0.8418
0.8700
0.8100
0.8190
327,514
+0.01(+1.11%)
Nov 13, 2023
0.8687
0.9200
0.8015
0.8100
386,273
-0.06(-7.01%)
Nov 10, 2023
0.8019
0.8995
0.7665
0.8711
1,034,987
+0.12(+16.15%)
Nov 09, 2023
1.000
1.000
0.7078
0.7500
2,190,528
-0.31(-29.25%)
Nov 08, 2023
1.030
1.070
1.010
1.060
440,028
+0.02(+1.92%)
Nov 07, 2023
1.070
1.080
1.040
1.040
135,633
-0.04(-3.70%)
Nov 06, 2023
1.110
1.120
1.060
1.080
233,760
-0.02(-2.26%)
Nov 03, 2023
1.130
1.145
1.090
1.105
228,917
+0.02(+2.31%)
Nov 02, 2023
1.030
1.110
1.030
1.080
244,178
+0.05(+4.85%)
Nov 01, 2023
1.060
1.070
1.000
1.030
224,395
-0.03(-2.83%)
Oct 31, 2023
1.100
1.120
1.040
1.060
198,761
-0.03(-2.75%)
Oct 30, 2023
1.070
1.120
1.050
1.090
177,423
+0.03(+2.83%)
Oct 27, 2023
1.050
1.070
1.020
1.060
239,069
+0.02(+1.92%)
Oct 26, 2023
1.020
1.050
0.9900
1.040
238,988
+0.01(+0.97%)
Oct 25, 2023
1.040
1.050
0.9908
1.030
241,197
-0.02(-1.90%)
Oct 24, 2023
1.030
1.070
1.020
1.050
151,726
+0.02(+1.94%)
Oct 23, 2023
1.080
1.080
1.020
1.030
310,364
-0.04(-3.74%)
Oct 20, 2023
1.120
1.120
1.060
1.070
190,607
-0.03(-3.17%)
Oct 19, 2023
1.190
1.190
1.090
1.105
270,499
-0.04(-3.91%)
Oct 18, 2023
1.200
1.200
1.140
1.150
109,003
-0.04(-3.36%)
Oct 17, 2023
1.150
1.220
1.150
1.190
170,038
+0.03(+2.59%)
Oct 16, 2023
1.120
1.210
1.120
1.160
299,286
+0.06(+5.45%)
Oct 13, 2023
1.140
1.170
1.100
1.100
203,248
-0.03(-2.65%)
Oct 12, 2023
1.190
1.190
1.110
1.130
220,219
-0.06(-5.04%)
Oct 11, 2023
1.260
1.280
1.180
1.190
225,877
-0.09(-7.03%)
Oct 10, 2023
1.240
1.330
1.240
1.280
203,163
+0.04(+3.23%)
Oct 09, 2023
1.210
1.270
1.210
1.240
178,263
-0.03(-2.36%)
Oct 06, 2023
1.190
1.310
1.190
1.270
322,293
+0.06(+4.96%)
Oct 05, 2023
1.230
1.230
1.190
1.210
162,301
+0.00(+0.00%)
Oct 04, 2023
1.190
1.245
1.160
1.210
196,221
+0.02(+1.68%)
Oct 03, 2023
1.190
1.230
1.170
1.190
291,463
+0.00(+0.00%)
Oct 02, 2023
1.190
1.240
1.150
1.190
427,291
-0.02(-1.65%)
Sep 29, 2023
1.200
1.220
1.120
1.210
685,284
+0.09(+8.04%)
Sep 28, 2023
1.090
1.145
1.060
1.120
346,198
-0.01(-0.88%)
Sep 27, 2023
1.130
1.180
1.080
1.130
303,785
+0.00(+0.00%)
Sep 26, 2023
1.150
1.175
1.110
1.130
266,702
+0.00(+0.00%)
Sep 25, 2023
1.170
1.150
1.120
1.130
325,387
-0.05(-4.24%)
Sep 22, 2023
1.260
1.260
1.160
1.180
265,380
-0.05(-4.07%)
Sep 21, 2023
1.250
1.250
1.200
1.230
236,494
-0.03(-2.38%)
Sep 20, 2023
1.280
1.340
1.260
1.260
219,835
-0.01(-0.79%)
Sep 19, 2023
1.280
1.280
1.240
1.270
248,818
+0.01(+0.79%)
Sep 18, 2023
1.320
1.320
1.260
1.260
279,652
-0.05(-3.82%)
Sep 15, 2023
1.330
1.352
1.300
1.310
216,963
-0.04(-2.96%)
Sep 14, 2023
1.320
1.380
1.290
1.350
285,561
+0.03(+2.27%)
Sep 13, 2023
1.370
1.370
1.220
1.320
833,290
-0.02(-1.49%)
Sep 12, 2023
1.400
1.400
1.300
1.340
326,196
-0.02(-1.83%)
Sep 11, 2023
1.490
1.490
1.330
1.365
646,403
-0.12(-8.08%)
Sep 08, 2023
1.580
1.590
1.460
1.485
267,572
-0.06(-4.19%)
Sep 07, 2023
1.550
1.588
1.460
1.550
305,286
-0.01(-0.96%)
Sep 06, 2023
1.560
1.600
1.480
1.565
408,760
-0.02(-0.95%)
Sep 05, 2023
1.610
1.610
1.480
1.580
466,861
-0.04(-2.47%)
Sep 01, 2023
1.750
1.750
1.610
1.620
270,225
-0.09(-5.26%)
Aug 31, 2023
1.790
1.800
1.670
1.710
339,961
-0.03(-1.72%)
Aug 30, 2023
1.670
1.870
1.600
1.740
1,222,406
+0.10(+6.10%)
Aug 29, 2023
1.490
1.660
1.430
1.640
475,962
+0.14(+9.33%)
Aug 28, 2023
1.380
1.530
1.340
1.500
630,743
+0.16(+11.94%)
Aug 25, 2023
1.380
1.390
1.320
1.340
436,052
-0.04(-2.90%)
Aug 24, 2023
1.520
1.520
1.360
1.380
527,885
-0.11(-7.38%)
Aug 23, 2023
1.490
1.555
1.460
1.490
371,745
-0.02(-1.32%)
Aug 22, 2023
1.630
1.670
1.490
1.510
169,545
-0.05(-3.21%)
Aug 21, 2023
1.480
1.590
1.460
1.560
281,668
+0.11(+7.59%)
Aug 18, 2023
1.420
1.480
1.390
1.450
448,527
-0.04(-2.68%)
Aug 17, 2023
1.480
1.530
1.430
1.490
170,427
-0.01(-0.67%)
Aug 16, 2023
1.610
1.645
1.440
1.500
672,127
-0.11(-6.83%)
Aug 15, 2023
1.680
1.719
1.560
1.610
470,810
-0.13(-7.47%)
Aug 14, 2023
1.640
1.770
1.420
1.740
1,218,487
+0.07(+4.19%)
Aug 11, 2023
1.460
1.710
1.430
1.670
1,261,828
+0.25(+17.61%)
Aug 10, 2023
1.270
1.470
1.230
1.420
1,227,787
+0.17(+13.60%)
Aug 09, 2023
1.190
1.250
1.170
1.250
415,420
+0.09(+7.76%)
Aug 08, 2023
1.170
1.180
1.120
1.160
250,396
+0.00(+0.00%)
Aug 07, 2023
1.140
1.200
1.110
1.160
344,860
+0.04(+3.57%)
Aug 04, 2023
1.110
1.140
1.090
1.120
199,808
-0.01(-0.88%)
Aug 03, 2023
1.130
1.140
1.100
1.130
210,562
-0.01(-0.88%)
Aug 02, 2023
1.130
1.140
1.100
1.140
243,514
+0.00(+0.00%)
Aug 01, 2023
1.140
1.155
1.110
1.140
261,772
+0.00(+0.44%)
Jul 31, 2023
1.170
1.180
1.130
1.135
193,127
-0.03(-2.99%)
Jul 28, 2023
1.190
1.190
1.130
1.170
258,533
+0.01(+0.86%)
Jul 27, 2023
1.200
1.200
1.150
1.160
240,301
-0.03(-2.52%)
Jul 26, 2023
1.160
1.199
1.150
1.190
117,293
+0.03(+2.59%)
Jul 25, 2023
1.190
1.190
1.160
1.160
214,785
-0.04(-3.33%)
Jul 24, 2023
1.220
1.229
1.150
1.200
291,211
+0.00(+0.00%)
Jul 21, 2023
1.190
1.200
1.150
1.200
378,772
+0.04(+3.45%)
Jul 20, 2023
1.230
1.230
1.140
1.160
473,321
-0.07(-5.69%)
Jul 19, 2023
1.290
1.290
1.210
1.230
194,693
-0.01(-0.81%)
Jul 18, 2023
1.210
1.280
1.200
1.240
292,461
+0.02(+1.64%)
Jul 17, 2023
1.140
1.230
1.120
1.220
488,688
+0.08(+7.02%)
Jul 14, 2023
1.200
1.215
1.130
1.140
242,658
-0.06(-5.00%)
Jul 13, 2023
1.140
1.210
1.130
1.200
229,312
+0.07(+6.19%)
Jul 12, 2023
1.140
1.150
1.100
1.130
211,712
+0.00(+0.00%)
Jul 11, 2023
1.150
1.180
1.120
1.130
172,087
-0.04(-3.00%)
Jul 10, 2023
1.120
1.180
1.120
1.165
201,690
+0.03(+2.19%)
Jul 07, 2023
1.110
1.140
1.090
1.140
156,995
+0.02(+1.79%)
Jul 06, 2023
1.100
1.140
1.080
1.120
233,872
+0.02(+1.82%)
Jul 05, 2023
1.120
1.140
1.090
1.100
243,617
-0.01(-0.90%)
Jul 03, 2023
1.100
1.130
1.070
1.110
254,525
+0.00(+0.00%)
Jun 30, 2023
1.060
1.149
1.060
1.110
273,836
+0.04(+3.74%)
Jun 29, 2023
1.070
1.095
1.060
1.070
178,693
+0.01(+0.94%)
Jun 28, 2023
1.090
1.130
1.050
1.060
411,022
-0.02(-1.85%)
Jun 27, 2023
1.090
1.105
1.080
1.080
182,393
+0.00(+0.00%)
Jun 26, 2023
1.130
1.130
1.080
1.080
309,284
-0.03(-2.70%)
Jun 23, 2023
1.100
1.140
1.100
1.110
279,983
-0.04(-3.48%)
Jun 22, 2023
1.150
1.150
1.110
1.150
197,405
+0.03(+2.68%)
Jun 21, 2023
1.180
1.180
1.120
1.120
213,806
-0.05(-4.27%)
Jun 20, 2023
1.180
1.191
1.130
1.170
245,203
+0.01(+0.86%)
Jun 16, 2023
1.150
1.175
1.125
1.160
222,813
+0.04(+3.57%)
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.