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
Farmer Brothers
(NQ:
FARM
)
2.860
-0.070 (-2.39%)
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 17, 2024
3.000
3.000
2.870
2.930
60,168
-0.07(-2.33%)
May 16, 2024
3.020
3.050
2.950
3.000
73,074
-0.05(-1.64%)
May 15, 2024
3.060
3.150
3.000
3.050
71,710
-0.06(-1.93%)
May 14, 2024
3.140
3.160
3.040
3.110
55,373
+0.00(+0.00%)
May 13, 2024
3.230
3.230
3.000
3.110
76,824
-0.10(-3.12%)
May 10, 2024
3.360
3.460
3.150
3.210
64,933
-0.10(-3.02%)
May 09, 2024
3.340
3.409
3.220
3.310
85,493
-0.02(-0.60%)
May 08, 2024
3.190
3.404
3.190
3.330
16,377
+0.12(+3.74%)
May 07, 2024
3.200
3.418
3.181
3.210
44,955
+0.03(+0.94%)
May 06, 2024
3.140
3.239
3.050
3.180
32,959
+0.05(+1.60%)
May 03, 2024
3.130
3.200
3.090
3.130
59,394
-0.02(-0.63%)
May 02, 2024
3.200
3.230
3.100
3.150
26,874
-0.05(-1.56%)
May 01, 2024
3.120
3.220
3.050
3.200
18,443
+0.10(+3.23%)
Apr 30, 2024
3.130
3.194
3.070
3.100
29,719
-0.03(-0.96%)
Apr 29, 2024
3.170
3.170
3.040
3.130
69,428
+0.02(+0.64%)
Apr 26, 2024
3.130
3.200
3.040
3.110
46,393
-0.02(-0.64%)
Apr 25, 2024
3.140
3.225
3.115
3.130
34,224
-0.03(-0.95%)
Apr 24, 2024
3.210
3.210
3.030
3.160
41,898
+0.00(+0.00%)
Apr 23, 2024
3.140
3.260
3.140
3.160
16,277
+0.03(+0.96%)
Apr 22, 2024
3.210
3.250
3.120
3.130
21,581
-0.09(-2.80%)
Apr 19, 2024
3.190
3.270
3.190
3.220
12,848
+0.01(+0.31%)
Apr 18, 2024
3.190
3.263
3.120
3.210
31,218
-0.01(-0.31%)
Apr 17, 2024
3.190
3.440
3.190
3.220
25,082
+0.05(+1.58%)
Apr 16, 2024
3.230
3.428
3.110
3.170
92,456
-0.05(-1.55%)
Apr 15, 2024
3.340
3.340
3.220
3.220
29,835
-0.13(-3.88%)
Apr 12, 2024
3.420
3.440
3.280
3.350
28,382
-0.06(-1.76%)
Apr 11, 2024
3.310
3.500
3.300
3.410
37,838
+0.14(+4.28%)
Apr 10, 2024
3.370
3.370
3.210
3.270
38,086
-0.05(-1.51%)
Apr 09, 2024
3.380
3.380
3.280
3.320
25,824
-0.04(-1.19%)
Apr 08, 2024
3.460
3.520
3.300
3.360
23,113
-0.14(-4.00%)
Apr 05, 2024
3.620
3.620
3.455
3.500
30,501
-0.13(-3.58%)
Apr 04, 2024
3.610
3.700
3.600
3.630
47,628
+0.05(+1.40%)
Apr 03, 2024
3.550
3.580
3.460
3.580
26,712
+0.04(+1.13%)
Apr 02, 2024
3.550
3.610
3.460
3.540
36,532
-0.06(-1.67%)
Apr 01, 2024
3.700
3.759
3.500
3.600
72,648
+0.03(+0.84%)
Mar 28, 2024
3.510
3.680
3.450
3.570
75,782
+0.07(+2.00%)
Mar 27, 2024
3.520
3.520
3.380
3.500
30,259
+0.05(+1.45%)
Mar 26, 2024
3.440
3.500
3.319
3.450
75,173
+0.00(+0.00%)
Mar 25, 2024
3.440
3.480
3.435
3.450
25,039
+0.03(+0.88%)
Mar 22, 2024
3.390
3.443
3.294
3.420
19,113
+0.03(+0.88%)
Mar 21, 2024
3.460
3.460
3.350
3.390
22,374
+0.04(+1.19%)
Mar 20, 2024
3.420
3.500
3.250
3.350
75,972
-0.05(-1.47%)
Mar 19, 2024
3.160
3.440
3.160
3.400
70,759
+0.26(+8.28%)
Mar 18, 2024
3.300
3.330
3.030
3.140
229,992
-0.12(-3.68%)
Mar 15, 2024
3.440
3.520
3.220
3.260
83,929
-0.15(-4.40%)
Mar 14, 2024
3.430
3.620
3.410
3.410
28,730
-0.04(-1.16%)
Mar 13, 2024
3.530
3.670
3.450
3.450
47,041
-0.09(-2.54%)
Mar 12, 2024
3.800
3.850
3.540
3.540
75,481
-0.23(-6.10%)
Mar 11, 2024
3.740
3.850
3.740
3.770
43,654
+0.04(+1.07%)
Mar 08, 2024
3.610
3.780
3.600
3.730
36,780
+0.11(+3.04%)
Mar 07, 2024
3.540
3.670
3.540
3.620
17,166
+0.11(+3.13%)
Mar 06, 2024
3.650
3.680
3.476
3.510
47,114
-0.10(-2.77%)
Mar 05, 2024
3.760
3.830
3.532
3.610
72,923
-0.16(-4.24%)
Mar 04, 2024
3.630
3.860
3.630
3.770
76,407
+0.15(+4.14%)
Mar 01, 2024
3.580
3.690
3.530
3.620
41,469
+0.02(+0.70%)
Feb 29, 2024
3.580
3.620
3.500
3.595
176,146
+0.05(+1.27%)
Feb 28, 2024
3.560
3.620
3.471
3.550
73,336
-0.04(-1.11%)
Feb 27, 2024
3.480
3.670
3.450
3.590
96,357
+0.06(+1.70%)
Feb 26, 2024
3.660
3.660
3.510
3.530
73,028
-0.12(-3.29%)
Feb 23, 2024
3.590
3.726
3.588
3.650
60,781
+0.01(+0.27%)
Feb 22, 2024
3.560
3.650
3.510
3.640
57,741
+0.04(+1.11%)
Feb 21, 2024
3.740
3.740
3.450
3.600
60,330
-0.12(-3.23%)
Feb 20, 2024
3.630
3.800
3.630
3.720
74,458
+0.09(+2.48%)
Feb 16, 2024
3.420
3.780
3.360
3.630
136,722
+0.21(+6.14%)
Feb 15, 2024
3.640
3.640
3.340
3.420
120,080
-0.17(-4.74%)
Feb 14, 2024
3.370
3.600
3.320
3.590
61,862
+0.22(+6.53%)
Feb 13, 2024
3.540
3.555
3.291
3.370
77,790
-0.30(-8.17%)
Feb 12, 2024
3.550
3.790
3.550
3.670
146,500
+0.00(+0.00%)
Feb 09, 2024
3.500
3.680
3.250
3.670
359,006
+0.55(+17.63%)
Feb 08, 2024
3.290
3.370
3.050
3.120
261,908
-0.19(-5.74%)
Feb 07, 2024
3.400
3.400
3.258
3.310
86,317
-0.09(-2.65%)
Feb 06, 2024
3.610
3.610
3.370
3.400
73,396
-0.23(-6.34%)
Feb 05, 2024
3.810
3.830
3.450
3.630
151,972
-0.09(-2.42%)
Feb 02, 2024
3.710
3.780
3.600
3.720
35,888
+0.02(+0.54%)
Feb 01, 2024
3.520
3.800
3.520
3.700
70,751
+0.18(+5.11%)
Jan 31, 2024
3.670
3.720
3.505
3.520
32,005
-0.08(-2.22%)
Jan 30, 2024
3.790
3.900
3.590
3.600
72,016
-0.18(-4.76%)
Jan 29, 2024
3.800
4.040
3.730
3.780
206,776
+0.05(+1.34%)
Jan 26, 2024
3.560
3.830
3.560
3.730
148,893
+0.24(+6.88%)
Jan 25, 2024
3.420
3.580
3.350
3.490
28,726
+0.11(+3.25%)
Jan 24, 2024
3.650
3.760
3.350
3.380
51,359
-0.24(-6.63%)
Jan 23, 2024
3.510
3.680
3.508
3.620
85,016
+0.19(+5.54%)
Jan 22, 2024
3.300
3.485
3.300
3.430
38,763
+0.16(+4.89%)
Jan 19, 2024
3.200
3.360
3.120
3.270
36,541
+0.08(+2.51%)
Jan 18, 2024
3.340
3.380
3.140
3.190
46,244
-0.10(-3.04%)
Jan 17, 2024
3.410
3.410
3.210
3.290
80,872
-0.14(-4.08%)
Jan 16, 2024
3.580
3.586
3.430
3.430
133,129
-0.13(-3.65%)
Jan 12, 2024
3.460
3.650
3.440
3.560
50,121
+0.11(+3.19%)
Jan 11, 2024
3.520
3.608
3.390
3.450
102,373
-0.06(-1.71%)
Jan 10, 2024
3.300
3.680
3.300
3.510
240,354
+0.13(+3.85%)
Jan 09, 2024
3.530
3.730
3.290
3.380
236,016
-0.15(-4.25%)
Jan 08, 2024
3.150
3.780
3.064
3.530
543,059
+0.41(+13.32%)
Jan 05, 2024
2.890
3.160
2.890
3.115
146,543
+0.26(+8.92%)
Jan 04, 2024
2.990
2.990
2.800
2.860
86,704
-0.13(-4.35%)
Jan 03, 2024
3.060
3.090
2.910
2.990
79,893
-0.05(-1.64%)
Jan 02, 2024
3.040
3.174
2.970
3.040
31,706
-0.02(-0.65%)
Dec 29, 2023
3.160
3.224
2.950
3.060
144,089
-0.11(-3.47%)
Dec 28, 2023
3.180
3.290
3.130
3.170
75,186
-0.01(-0.31%)
Dec 27, 2023
3.200
3.270
3.108
3.180
103,127
+0.01(+0.32%)
Dec 26, 2023
3.050
3.260
3.050
3.170
160,477
+0.11(+3.59%)
Dec 22, 2023
2.960
3.130
2.930
3.060
141,439
+0.10(+3.38%)
Dec 21, 2023
3.080
3.100
2.940
2.960
40,824
-0.07(-2.31%)
Dec 20, 2023
3.060
3.115
2.990
3.030
18,171
-0.01(-0.33%)
Dec 19, 2023
3.000
3.120
2.800
3.040
83,592
+0.05(+1.67%)
Dec 18, 2023
3.020
3.040
2.850
2.990
90,832
-0.01(-0.33%)
Dec 15, 2023
3.080
3.150
2.990
3.000
149,797
-0.03(-0.99%)
Dec 14, 2023
3.060
3.150
3.030
3.030
88,227
-0.01(-0.33%)
Dec 13, 2023
3.050
3.180
2.940
3.040
98,969
+0.04(+1.33%)
Dec 12, 2023
3.050
3.140
3.000
3.000
16,376
-0.10(-3.23%)
Dec 11, 2023
3.050
3.140
2.970
3.100
61,873
-0.01(-0.32%)
Dec 08, 2023
3.120
3.214
3.099
3.110
26,768
-0.08(-2.51%)
Dec 07, 2023
3.060
3.190
2.995
3.190
22,932
+0.11(+3.57%)
Dec 06, 2023
3.053
3.240
3.025
3.080
33,025
-0.05(-1.60%)
Dec 05, 2023
3.320
3.320
3.000
3.130
106,022
-0.14(-4.28%)
Dec 04, 2023
3.070
3.350
3.060
3.270
169,182
+0.21(+6.86%)
Dec 01, 2023
2.910
3.090
2.880
3.060
84,865
+0.16(+5.52%)
Nov 30, 2023
2.870
3.100
2.840
2.900
109,742
+0.09(+3.20%)
Nov 29, 2023
2.700
2.920
2.600
2.810
77,661
+0.11(+4.07%)
Nov 28, 2023
2.635
2.740
2.635
2.700
31,987
+0.05(+1.89%)
Nov 27, 2023
2.670
2.757
2.600
2.650
26,823
-0.04(-1.49%)
Nov 24, 2023
2.710
2.730
2.670
2.690
9,755
+0.06(+2.28%)
Nov 22, 2023
2.600
2.750
2.510
2.630
37,688
+0.03(+1.15%)
Nov 21, 2023
2.610
2.650
2.560
2.600
54,784
+0.10(+4.00%)
Nov 20, 2023
2.590
2.640
2.470
2.500
128,157
-0.12(-4.58%)
Nov 17, 2023
2.540
2.640
2.460
2.620
42,238
+0.08(+3.15%)
Nov 16, 2023
2.530
2.600
2.470
2.540
38,091
-0.02(-0.78%)
Nov 15, 2023
2.490
2.600
2.490
2.560
23,950
+0.04(+1.59%)
Nov 14, 2023
2.460
2.610
2.395
2.520
36,102
+0.10(+4.13%)
Nov 13, 2023
2.430
2.473
2.250
2.420
134,928
-0.08(-3.20%)
Nov 10, 2023
2.750
2.811
2.460
2.500
141,535
-0.24(-8.76%)
Nov 09, 2023
2.680
2.860
2.650
2.740
64,746
+0.11(+4.18%)
Nov 08, 2023
2.690
2.748
2.590
2.630
28,774
-0.11(-4.01%)
Nov 07, 2023
2.748
2.894
2.720
2.740
27,302
-0.03(-1.08%)
Nov 06, 2023
2.790
2.950
2.760
2.770
79,855
+0.03(+1.09%)
Nov 03, 2023
2.660
2.770
2.659
2.740
55,338
+0.12(+4.58%)
Nov 02, 2023
2.570
2.670
2.560
2.620
31,280
+0.11(+4.38%)
Nov 01, 2023
2.450
2.600
2.450
2.510
56,097
-0.01(-0.40%)
Oct 31, 2023
2.440
2.610
2.440
2.520
38,045
+0.05(+2.02%)
Oct 30, 2023
2.560
2.620
2.410
2.470
38,305
-0.07(-2.76%)
Oct 27, 2023
2.550
2.660
2.480
2.540
22,826
-0.06(-2.31%)
Oct 26, 2023
2.770
2.819
2.550
2.600
50,599
-0.14(-5.11%)
Oct 25, 2023
2.790
2.840
2.720
2.740
31,054
-0.07(-2.49%)
Oct 24, 2023
2.720
2.850
2.710
2.810
80,379
+0.10(+3.69%)
Oct 23, 2023
2.830
2.830
2.690
2.710
37,107
-0.11(-3.90%)
Oct 20, 2023
2.700
2.840
2.700
2.820
45,603
+0.15(+5.62%)
Oct 19, 2023
2.720
2.900
2.670
2.670
73,997
-0.06(-2.20%)
Oct 18, 2023
2.680
2.780
2.650
2.730
53,489
+0.06(+2.25%)
Oct 17, 2023
2.330
2.790
2.330
2.670
118,371
+0.32(+13.62%)
Oct 16, 2023
2.290
2.500
2.240
2.350
50,463
+0.07(+3.07%)
Oct 13, 2023
2.350
2.420
2.251
2.280
22,759
-0.04(-1.72%)
Oct 12, 2023
2.380
2.430
2.270
2.320
29,929
-0.06(-2.52%)
Oct 11, 2023
2.340
2.450
2.340
2.380
25,424
-0.01(-0.42%)
Oct 10, 2023
2.290
2.480
2.290
2.390
37,594
+0.04(+1.70%)
Oct 09, 2023
2.370
2.460
2.312
2.350
26,706
-0.02(-0.84%)
Oct 06, 2023
2.350
2.490
2.275
2.370
72,078
+0.01(+0.42%)
Oct 05, 2023
2.410
2.461
2.340
2.360
42,629
-0.01(-0.42%)
Oct 04, 2023
2.430
2.530
2.367
2.370
28,693
-0.06(-2.47%)
Oct 03, 2023
2.530
2.552
2.400
2.430
39,886
-0.11(-4.33%)
Oct 02, 2023
2.640
2.700
2.490
2.540
39,887
-0.04(-1.55%)
Sep 29, 2023
2.510
2.630
2.460
2.580
66,819
+0.12(+4.88%)
Sep 28, 2023
2.400
2.499
2.382
2.460
36,298
+0.01(+0.41%)
Sep 27, 2023
2.400
2.560
2.240
2.450
352,704
+0.05(+2.08%)
Sep 26, 2023
2.400
2.498
2.400
2.400
75,181
-0.07(-2.83%)
Sep 25, 2023
2.640
2.500
2.440
2.470
78,581
-0.16(-6.08%)
Sep 22, 2023
2.700
2.770
2.620
2.630
60,635
-0.09(-3.31%)
Sep 21, 2023
2.600
2.780
2.590
2.720
82,337
+0.06(+2.26%)
Sep 20, 2023
2.790
2.820
2.620
2.660
149,955
-0.10(-3.62%)
Sep 19, 2023
2.600
2.830
2.530
2.760
315,878
+0.39(+16.46%)
Sep 18, 2023
2.570
2.600
2.310
2.370
148,707
-0.28(-10.57%)
Sep 15, 2023
2.400
2.655
2.400
2.650
356,135
+0.23(+9.50%)
Sep 14, 2023
2.170
2.510
2.120
2.420
376,604
+0.26(+12.04%)
Sep 13, 2023
2.000
2.240
1.860
2.160
599,611
+0.34(+18.68%)
Sep 12, 2023
1.950
1.950
1.800
1.820
450,584
-0.13(-6.67%)
Sep 11, 2023
2.050
2.080
1.940
1.950
144,971
-0.07(-3.47%)
Sep 08, 2023
2.090
2.115
2.020
2.020
142,804
-0.08(-3.81%)
Sep 07, 2023
2.040
2.225
2.040
2.100
151,353
+0.05(+2.44%)
Sep 06, 2023
2.100
2.120
2.040
2.050
59,035
-0.03(-1.44%)
Sep 05, 2023
2.060
2.100
2.060
2.080
69,955
-0.01(-0.48%)
Sep 01, 2023
2.160
2.160
2.065
2.090
85,380
-0.02(-0.95%)
Aug 31, 2023
2.170
2.200
2.100
2.110
63,558
-0.07(-3.21%)
Aug 30, 2023
2.110
2.254
2.110
2.180
43,977
+0.08(+3.81%)
Aug 29, 2023
2.160
2.160
2.100
2.100
74,247
-0.07(-3.23%)
Aug 28, 2023
2.200
2.200
2.160
2.170
17,855
+0.00(+0.00%)
Aug 25, 2023
2.250
2.310
2.170
2.170
81,592
-0.06(-2.69%)
Aug 24, 2023
2.350
2.405
2.230
2.230
125,687
-0.02(-0.89%)
Aug 23, 2023
2.280
2.307
2.220
2.250
106,744
-0.01(-0.44%)
Aug 22, 2023
2.360
2.370
2.260
2.260
61,693
-0.09(-3.83%)
Aug 21, 2023
2.470
2.476
2.290
2.350
246,392
-0.13(-5.24%)
Aug 18, 2023
2.490
2.510
2.465
2.480
74,299
-0.04(-1.59%)
Aug 17, 2023
2.550
2.580
2.500
2.520
179,821
-0.04(-1.56%)
Aug 16, 2023
2.640
2.660
2.550
2.560
107,933
-0.07(-2.66%)
Aug 15, 2023
2.640
2.690
2.590
2.630
70,277
-0.03(-1.13%)
Aug 14, 2023
2.720
2.720
2.620
2.660
35,828
-0.04(-1.48%)
Aug 11, 2023
2.600
2.730
2.560
2.700
112,857
+0.05(+1.89%)
Aug 10, 2023
2.680
2.680
2.600
2.650
86,865
+0.00(+0.00%)
Aug 09, 2023
2.790
2.790
2.610
2.650
56,872
-0.15(-5.36%)
Aug 08, 2023
2.920
2.920
2.750
2.800
69,701
-0.12(-4.11%)
Aug 07, 2023
2.950
2.950
2.880
2.920
36,235
-0.01(-0.34%)
Aug 04, 2023
3.010
3.010
2.900
2.930
55,426
-0.06(-2.01%)
Aug 03, 2023
2.930
3.020
2.930
2.990
34,334
+0.04(+1.36%)
Aug 02, 2023
2.950
3.000
2.880
2.950
74,079
-0.01(-0.34%)
Aug 01, 2023
2.990
3.000
2.900
2.960
47,188
-0.04(-1.33%)
Jul 31, 2023
2.990
3.000
2.910
3.000
83,988
+0.00(+0.00%)
Jul 28, 2023
2.950
3.026
2.940
3.000
36,490
+0.08(+2.74%)
Jul 27, 2023
3.050
3.100
2.837
2.920
69,106
-0.13(-4.26%)
Jul 26, 2023
3.040
3.070
3.010
3.050
37,925
+0.03(+0.99%)
Jul 25, 2023
3.020
3.061
3.005
3.020
70,931
-0.07(-2.27%)
Jul 24, 2023
2.990
3.090
2.930
3.090
94,202
+0.12(+4.04%)
Jul 21, 2023
2.960
3.030
2.950
2.970
38,756
+0.01(+0.34%)
Jul 20, 2023
3.150
3.150
2.895
2.960
69,664
-0.18(-5.73%)
Jul 19, 2023
2.980
3.140
2.940
3.140
144,073
+0.17(+5.72%)
Jul 18, 2023
2.830
2.970
2.830
2.970
102,780
+0.12(+4.21%)
Jul 17, 2023
2.860
2.910
2.800
2.850
120,066
+0.02(+0.71%)
Jul 14, 2023
2.910
2.910
2.750
2.830
133,766
-0.04(-1.39%)
Jul 13, 2023
2.900
2.980
2.749
2.870
272,910
-0.03(-1.03%)
Jul 12, 2023
3.200
3.200
2.840
2.900
290,686
-0.24(-7.64%)
Jul 11, 2023
3.070
3.210
2.990
3.140
284,886
+0.07(+2.28%)
Jul 10, 2023
3.140
3.240
3.070
3.070
413,078
-0.09(-2.85%)
Jul 07, 2023
2.930
3.190
2.900
3.160
234,918
+0.19(+6.40%)
Jul 06, 2023
2.820
3.000
2.752
2.970
88,937
+0.04(+1.37%)
Jul 05, 2023
3.000
3.010
2.860
2.930
66,422
-0.08(-2.66%)
Jul 03, 2023
2.790
3.100
2.790
3.010
158,809
+0.24(+8.66%)
Jun 30, 2023
2.840
2.920
2.720
2.770
57,114
-0.11(-3.82%)
Jun 29, 2023
2.890
2.920
2.730
2.880
168,204
-0.04(-1.37%)
Jun 28, 2023
2.860
2.960
2.810
2.920
131,829
+0.01(+0.34%)
Jun 27, 2023
2.720
2.980
2.720
2.910
209,892
+0.15(+5.43%)
Jun 26, 2023
2.760
2.790
2.620
2.760
225,135
-0.03(-1.08%)
Jun 23, 2023
2.790
2.810
2.740
2.790
94,974
-0.02(-0.71%)
Jun 22, 2023
2.750
2.810
2.710
2.810
147,253
+0.06(+2.18%)
Jun 21, 2023
2.750
2.790
2.720
2.750
108,154
-0.09(-3.17%)
Jun 20, 2023
2.780
2.880
2.630
2.840
316,989
+0.11(+4.03%)
Jun 16, 2023
2.760
2.815
2.650
2.730
207,768
-0.03(-1.09%)
Jun 15, 2023
2.760
2.830
2.615
2.760
402,752
+0.00(+0.00%)
Jun 14, 2023
2.770
2.860
2.750
2.760
374,571
-0.13(-4.50%)
Jun 13, 2023
2.990
2.990
2.760
2.890
540,688
-0.10(-3.34%)
Jun 12, 2023
3.010
3.100
2.950
2.990
537,716
-0.06(-1.97%)
Jun 09, 2023
3.330
3.350
2.910
3.050
1,918,540
-0.26(-7.85%)
Jun 08, 2023
3.160
3.425
3.070
3.310
4,184,046
+0.02(+0.61%)
Jun 07, 2023
3.020
3.670
2.900
3.290
115,348,064
+1.36(+70.47%)
Jun 06, 2023
1.880
1.940
1.840
1.930
66,358
+0.07(+3.76%)
Jun 05, 2023
1.850
1.910
1.790
1.860
68,560
+0.04(+2.20%)
Jun 02, 2023
1.840
1.850
1.750
1.820
130,146
+0.01(+0.55%)
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.