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
Fat Brands Inc
(NQ:
FAT
)
5.425
-0.015 (-0.28%)
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
5.420
5.540
5.379
5.425
32,647
-0.02(-0.28%)
May 16, 2024
5.500
5.605
5.260
5.440
69,436
-0.08(-1.45%)
May 15, 2024
5.560
5.590
5.450
5.520
34,632
-0.01(-0.18%)
May 14, 2024
5.510
5.610
5.350
5.530
35,138
+0.21(+3.95%)
May 13, 2024
5.525
5.525
5.179
5.320
193,687
+0.04(+0.74%)
May 10, 2024
7.308
7.551
5.242
5.281
434,228
-2.03(-27.73%)
May 09, 2024
7.298
7.393
7.113
7.308
20,271
+0.05(+0.74%)
May 08, 2024
7.405
7.571
7.015
7.254
15,534
-0.10(-1.39%)
May 07, 2024
7.327
7.532
7.214
7.356
14,289
+0.11(+1.48%)
May 06, 2024
7.259
7.332
7.171
7.249
9,672
+0.08(+1.09%)
May 03, 2024
7.118
7.230
7.118
7.171
3,411
-0.03(-0.41%)
May 02, 2024
7.025
7.220
6.967
7.201
9,670
+0.12(+1.65%)
May 01, 2024
7.181
7.308
7.064
7.084
6,808
-0.18(-2.42%)
Apr 30, 2024
7.201
7.288
7.157
7.259
3,749
+0.13(+1.79%)
Apr 29, 2024
7.084
7.308
7.064
7.131
5,047
+0.05(+0.67%)
Apr 26, 2024
7.308
7.308
7.025
7.084
6,554
-0.22(-3.07%)
Apr 25, 2024
7.259
7.308
7.015
7.308
16,703
+0.08(+1.08%)
Apr 24, 2024
7.347
7.347
7.171
7.230
10,738
-0.08(-1.07%)
Apr 23, 2024
7.025
7.308
6.966
7.308
28,801
+0.26(+3.66%)
Apr 22, 2024
7.123
7.123
6.859
7.050
2,449
+0.00(+0.07%)
Apr 19, 2024
7.084
7.084
6.821
7.045
5,489
+0.18(+2.55%)
Apr 18, 2024
7.035
7.064
6.821
6.869
9,998
-0.05(-0.70%)
Apr 17, 2024
6.947
6.942
6.869
6.918
4,621
+0.08(+1.14%)
Apr 16, 2024
6.830
6.986
6.830
6.840
6,896
-0.01(-0.14%)
Apr 15, 2024
6.811
6.957
6.791
6.850
5,534
-0.10(-1.40%)
Apr 12, 2024
7.064
7.064
6.850
6.947
5,950
-0.12(-1.66%)
Apr 11, 2024
7.201
7.297
7.054
7.064
10,239
-0.19(-2.68%)
Apr 10, 2024
7.356
7.454
7.210
7.259
9,154
-0.08(-1.06%)
Apr 09, 2024
7.249
7.707
7.104
7.337
8,279
+0.10(+1.35%)
Apr 08, 2024
7.327
7.619
7.236
7.239
10,042
-0.07(-0.93%)
Apr 05, 2024
7.308
7.610
7.210
7.308
37,814
+0.00(+0.00%)
Apr 04, 2024
7.181
7.461
7.162
7.308
17,113
+0.08(+1.08%)
Apr 03, 2024
7.171
7.388
7.171
7.230
7,778
-0.00(-0.07%)
Apr 02, 2024
7.317
7.456
7.103
7.235
16,878
-0.04(-0.60%)
Apr 01, 2024
7.503
7.532
7.278
7.278
16,883
-0.13(-1.71%)
Mar 28, 2024
7.503
7.503
7.347
7.405
5,318
-0.00(-0.07%)
Mar 27, 2024
7.386
7.541
7.386
7.410
2,210
+0.00(+0.07%)
Mar 26, 2024
7.386
7.561
7.386
7.405
7,107
-0.02(-0.26%)
Mar 25, 2024
7.405
7.615
7.405
7.425
2,947
+0.04(+0.53%)
Mar 22, 2024
7.308
7.793
7.308
7.386
13,137
+0.04(+0.53%)
Mar 21, 2024
7.220
7.615
7.191
7.347
9,365
+0.15(+2.03%)
Mar 20, 2024
7.464
7.515
7.181
7.201
8,672
-0.12(-1.60%)
Mar 19, 2024
7.201
7.522
7.058
7.317
9,423
+0.19(+2.74%)
Mar 18, 2024
7.152
7.298
7.069
7.123
19,344
+0.02(+0.27%)
Mar 15, 2024
7.278
7.298
6.967
7.103
17,967
+0.09(+1.25%)
Mar 14, 2024
7.179
7.179
6.967
7.015
8,106
-0.11(-1.50%)
Mar 13, 2024
7.356
7.590
6.869
7.123
22,340
-0.35(-4.69%)
Mar 12, 2024
7.697
7.834
7.405
7.473
31,072
-0.28(-3.64%)
Mar 11, 2024
7.853
7.885
7.746
7.756
19,673
-0.15(-1.85%)
Mar 08, 2024
7.902
8.243
7.892
7.902
11,652
-0.19(-2.29%)
Mar 07, 2024
8.243
8.282
7.999
8.087
6,267
-0.02(-0.24%)
Mar 06, 2024
7.824
8.223
7.824
8.107
12,581
+0.33(+4.26%)
Mar 05, 2024
8.457
8.496
7.775
7.775
24,290
-0.83(-9.63%)
Mar 04, 2024
8.467
8.691
8.238
8.604
18,977
+0.11(+1.26%)
Mar 01, 2024
8.857
8.857
8.487
8.496
15,381
-0.17(-1.91%)
Feb 29, 2024
8.302
8.896
8.302
8.662
38,103
+0.19(+2.30%)
Feb 28, 2024
8.457
8.769
8.282
8.467
14,616
+0.11(+1.28%)
Feb 27, 2024
8.233
8.657
8.233
8.360
16,369
+0.07(+0.82%)
Feb 26, 2024
8.604
8.604
8.194
8.292
15,332
-0.21(-2.52%)
Feb 23, 2024
7.873
8.521
7.766
8.506
20,211
+0.86(+11.21%)
Feb 22, 2024
8.097
8.224
7.347
7.649
45,950
-0.44(-5.42%)
Feb 21, 2024
8.652
8.652
7.707
8.087
48,567
-0.49(-5.68%)
Feb 20, 2024
8.818
8.896
8.574
8.574
16,127
-0.32(-3.61%)
Feb 16, 2024
8.818
9.042
8.769
8.896
29,514
-0.05(-0.54%)
Feb 15, 2024
8.945
8.964
8.779
8.945
14,830
-0.01(-0.11%)
Feb 14, 2024
8.721
8.954
8.672
8.954
20,221
+0.22(+2.57%)
Feb 13, 2024
8.548
8.912
8.462
8.730
31,904
-0.10(-1.09%)
Feb 12, 2024
8.836
8.970
8.251
8.826
45,277
-0.12(-1.29%)
Feb 09, 2024
8.941
9.008
8.764
8.941
19,547
-0.08(-0.85%)
Feb 08, 2024
9.066
9.066
8.855
9.018
91,813
+0.08(+0.86%)
Feb 07, 2024
8.797
9.090
8.548
8.941
71,085
+0.30(+3.44%)
Feb 06, 2024
8.442
8.725
8.184
8.644
42,195
+0.30(+3.56%)
Feb 05, 2024
8.155
8.347
7.819
8.347
39,608
+0.22(+2.72%)
Feb 02, 2024
8.135
8.135
7.877
8.126
23,562
+0.11(+1.32%)
Feb 01, 2024
7.560
8.145
7.560
8.020
30,176
+0.56(+7.45%)
Jan 31, 2024
7.915
7.915
7.435
7.464
29,047
-0.38(-4.83%)
Jan 30, 2024
7.915
8.150
7.675
7.843
41,557
-0.01(-0.18%)
Jan 29, 2024
7.119
7.857
7.119
7.857
62,407
+0.75(+10.53%)
Jan 26, 2024
7.291
7.291
6.965
7.109
30,191
-0.21(-2.88%)
Jan 25, 2024
7.013
7.665
7.013
7.320
72,901
+0.44(+6.42%)
Jan 24, 2024
6.821
7.051
6.723
6.879
52,633
+0.07(+0.99%)
Jan 23, 2024
6.716
6.898
6.620
6.812
41,435
+0.10(+1.43%)
Jan 22, 2024
6.361
6.831
6.150
6.716
40,348
+0.39(+6.22%)
Jan 19, 2024
6.111
6.380
6.092
6.322
31,689
+0.18(+2.97%)
Jan 18, 2024
6.073
6.159
6.015
6.140
7,152
+0.15(+2.56%)
Jan 17, 2024
6.082
6.082
5.944
5.986
11,374
-0.11(-1.73%)
Jan 16, 2024
6.111
6.169
6.068
6.092
9,657
+0.05(+0.79%)
Jan 12, 2024
6.038
6.188
5.991
6.044
11,212
+0.07(+1.12%)
Jan 11, 2024
5.996
6.082
5.852
5.977
11,888
-0.02(-0.32%)
Jan 10, 2024
6.034
6.103
5.986
5.996
7,667
-0.09(-1.54%)
Jan 09, 2024
6.047
6.114
6.047
6.090
2,958
+0.02(+0.28%)
Jan 08, 2024
6.073
6.217
6.006
6.073
10,995
+0.08(+1.28%)
Jan 05, 2024
5.900
6.092
5.900
5.996
13,258
-0.01(-0.16%)
Jan 04, 2024
5.891
6.006
5.799
6.006
10,118
+0.19(+3.23%)
Jan 03, 2024
5.919
5.948
5.818
5.818
4,627
-0.12(-2.04%)
Jan 02, 2024
5.718
5.977
5.718
5.938
10,220
+0.12(+2.15%)
Dec 29, 2023
5.804
5.843
5.660
5.814
38,746
+0.01(+0.25%)
Dec 28, 2023
5.938
6.015
5.766
5.799
23,542
-0.18(-2.97%)
Dec 27, 2023
6.006
6.091
5.977
5.977
7,733
-0.11(-1.73%)
Dec 26, 2023
6.102
6.174
5.958
6.082
14,042
+0.02(+0.31%)
Dec 22, 2023
5.929
6.135
5.929
6.063
34,067
+0.06(+0.96%)
Dec 21, 2023
6.015
6.289
5.977
6.006
9,651
-0.19(-3.10%)
Dec 20, 2023
6.284
6.313
6.130
6.198
18,476
-0.04(-0.62%)
Dec 19, 2023
6.245
6.245
5.929
6.236
33,339
+0.10(+1.56%)
Dec 18, 2023
6.044
6.236
5.996
6.140
46,062
+0.21(+3.56%)
Dec 15, 2023
5.766
6.020
5.739
5.929
36,475
+0.24(+4.22%)
Dec 14, 2023
5.660
5.761
5.660
5.689
14,548
+0.09(+1.54%)
Dec 13, 2023
5.382
5.697
5.382
5.603
13,563
+0.23(+4.29%)
Dec 12, 2023
5.631
5.631
5.372
5.372
9,587
-0.28(-5.03%)
Dec 11, 2023
5.660
5.723
5.497
5.657
19,986
-0.10(-1.72%)
Dec 08, 2023
5.641
5.756
5.566
5.756
17,950
+0.06(+1.10%)
Dec 07, 2023
5.651
5.737
5.651
5.694
24,671
+0.04(+0.76%)
Dec 06, 2023
5.660
5.727
5.633
5.651
7,712
+0.01(+0.17%)
Dec 05, 2023
5.766
5.804
5.641
5.641
8,667
-0.07(-1.18%)
Dec 04, 2023
5.756
5.862
5.671
5.708
33,045
+0.00(+0.00%)
Dec 01, 2023
5.631
5.747
5.564
5.708
9,430
+0.14(+2.59%)
Nov 30, 2023
5.545
5.756
5.545
5.564
9,477
-0.04(-0.68%)
Nov 29, 2023
5.708
5.756
5.564
5.603
18,057
-0.03(-0.47%)
Nov 28, 2023
5.660
5.670
5.622
5.629
5,066
+0.01(+0.13%)
Nov 27, 2023
5.660
5.675
5.584
5.622
8,165
-0.04(-0.68%)
Nov 24, 2023
5.612
5.675
5.564
5.660
2,222
+0.04(+0.68%)
Nov 22, 2023
5.641
5.699
5.612
5.622
3,374
-0.04(-0.68%)
Nov 21, 2023
5.737
5.737
5.555
5.660
12,700
-0.05(-0.84%)
Nov 20, 2023
5.622
5.840
5.622
5.708
9,147
-0.09(-1.49%)
Nov 17, 2023
5.843
5.881
5.612
5.795
9,766
+0.07(+1.17%)
Nov 16, 2023
5.804
5.870
5.697
5.727
9,913
-0.09(-1.49%)
Nov 15, 2023
5.862
5.986
5.804
5.814
11,802
-0.07(-1.14%)
Nov 14, 2023
5.775
6.061
5.775
5.881
28,098
-0.09(-1.59%)
Nov 13, 2023
6.193
6.193
5.864
5.976
9,274
-0.06(-0.95%)
Nov 10, 2023
6.052
6.071
5.780
6.033
20,040
+0.10(+1.74%)
Nov 09, 2023
5.967
6.089
5.902
5.930
4,811
-0.04(-0.63%)
Nov 08, 2023
6.024
6.033
5.963
5.967
5,581
-0.03(-0.47%)
Nov 07, 2023
5.977
6.063
5.930
5.996
6,282
+0.07(+1.11%)
Nov 06, 2023
6.052
6.071
5.780
5.930
20,840
-0.09(-1.56%)
Nov 03, 2023
5.827
6.099
5.827
6.024
11,364
+0.11(+1.90%)
Nov 02, 2023
5.911
5.911
5.714
5.911
17,636
+0.23(+4.13%)
Nov 01, 2023
5.977
5.977
5.480
5.677
8,895
-0.12(-2.10%)
Oct 31, 2023
5.986
6.099
5.469
5.799
19,842
+0.25(+4.59%)
Oct 30, 2023
5.573
5.989
5.298
5.544
22,988
+0.14(+2.59%)
Oct 27, 2023
5.855
5.864
5.367
5.404
19,113
-0.30(-5.26%)
Oct 26, 2023
5.442
6.099
5.442
5.705
30,169
+0.16(+2.88%)
Oct 25, 2023
5.648
5.695
5.292
5.545
19,081
-0.02(-0.42%)
Oct 24, 2023
5.611
5.788
5.545
5.569
9,974
-0.01(-0.25%)
Oct 23, 2023
6.033
6.052
5.583
5.583
48,757
-0.49(-8.04%)
Oct 20, 2023
6.146
6.362
5.902
6.071
14,093
-0.11(-1.82%)
Oct 19, 2023
6.315
6.455
6.146
6.183
31,981
-0.10(-1.64%)
Oct 18, 2023
6.380
6.568
6.286
6.286
18,749
-0.02(-0.30%)
Oct 17, 2023
6.380
6.577
6.286
6.305
16,678
-0.07(-1.03%)
Oct 16, 2023
6.352
6.455
6.268
6.371
8,389
-0.09(-1.45%)
Oct 13, 2023
6.230
6.465
6.099
6.465
27,583
+0.33(+5.43%)
Oct 12, 2023
6.193
6.193
6.099
6.132
15,179
+0.02(+0.38%)
Oct 11, 2023
6.193
6.230
5.962
6.108
15,557
-0.01(-0.23%)
Oct 10, 2023
5.902
6.305
5.902
6.122
3,781
+0.15(+2.43%)
Oct 09, 2023
6.061
6.221
5.906
5.977
15,032
-0.09(-1.55%)
Oct 06, 2023
6.080
6.324
6.061
6.071
14,632
-0.08(-1.37%)
Oct 05, 2023
6.165
6.390
6.005
6.155
34,236
+0.02(+0.31%)
Oct 04, 2023
6.277
6.277
5.874
6.136
10,816
+0.06(+0.93%)
Oct 03, 2023
6.014
6.286
5.892
6.080
9,620
-0.07(-1.07%)
Oct 02, 2023
6.155
6.277
6.041
6.146
13,034
-0.01(-0.18%)
Sep 29, 2023
6.155
6.286
6.155
6.157
4,221
+0.00(+0.02%)
Sep 28, 2023
6.183
6.268
6.155
6.155
6,754
-0.08(-1.35%)
Sep 27, 2023
6.277
6.357
6.221
6.240
15,671
-0.05(-0.75%)
Sep 26, 2023
6.484
6.709
6.202
6.286
32,234
-0.30(-4.56%)
Sep 25, 2023
6.671
6.671
6.530
6.587
10,062
-0.09(-1.40%)
Sep 22, 2023
6.681
6.793
6.671
6.681
8,729
-0.12(-1.79%)
Sep 21, 2023
6.803
6.943
6.793
6.803
13,646
-0.06(-0.82%)
Sep 20, 2023
6.652
6.943
6.652
6.859
13,567
+0.24(+3.69%)
Sep 19, 2023
6.643
6.655
6.484
6.615
4,711
-0.07(-0.98%)
Sep 18, 2023
6.493
6.681
6.418
6.681
12,560
+0.26(+4.09%)
Sep 15, 2023
6.211
6.427
6.210
6.418
6,225
+0.11(+1.79%)
Sep 14, 2023
6.268
6.418
6.268
6.305
8,472
+0.14(+2.28%)
Sep 13, 2023
6.418
6.418
6.165
6.165
2,960
-0.05(-0.76%)
Sep 12, 2023
6.333
6.419
6.157
6.211
7,699
-0.08(-1.19%)
Sep 11, 2023
6.441
6.483
6.249
6.286
7,870
+0.03(+0.45%)
Sep 08, 2023
6.427
6.516
6.258
6.258
12,732
-0.13(-2.06%)
Sep 07, 2023
6.408
6.568
6.277
6.390
10,802
+0.08(+1.19%)
Sep 06, 2023
6.577
6.746
6.296
6.315
23,912
-0.41(-6.14%)
Sep 05, 2023
6.774
6.868
6.605
6.727
10,124
-0.05(-0.69%)
Sep 01, 2023
6.831
6.906
6.756
6.774
7,593
+0.07(+0.98%)
Aug 31, 2023
6.746
6.971
6.602
6.709
10,117
-0.15(-2.19%)
Aug 30, 2023
6.727
6.934
6.720
6.859
6,954
+0.19(+2.91%)
Aug 29, 2023
6.690
6.688
6.596
6.665
2,699
-0.09(-1.34%)
Aug 28, 2023
6.605
6.802
6.605
6.756
6,401
+0.05(+0.70%)
Aug 25, 2023
6.690
6.709
6.624
6.709
4,014
+0.02(+0.28%)
Aug 24, 2023
6.746
6.746
6.568
6.690
7,345
+0.03(+0.42%)
Aug 23, 2023
6.681
6.793
6.601
6.662
11,378
-0.01(-0.15%)
Aug 22, 2023
6.643
6.864
6.605
6.672
13,542
-0.04(-0.55%)
Aug 21, 2023
6.615
6.732
6.568
6.709
10,947
+0.05(+0.70%)
Aug 18, 2023
6.709
6.709
6.563
6.662
9,669
-0.06(-0.84%)
Aug 17, 2023
6.899
6.899
6.615
6.718
14,308
-0.23(-3.29%)
Aug 16, 2023
7.009
7.028
6.906
6.947
2,436
-0.02(-0.35%)
Aug 15, 2023
7.037
7.037
6.911
6.971
9,157
-0.11(-1.59%)
Aug 14, 2023
7.234
7.449
7.060
7.084
17,687
-0.19(-2.58%)
Aug 11, 2023
7.272
7.347
7.143
7.272
25,375
+0.11(+1.54%)
Aug 10, 2023
6.989
7.235
6.989
7.161
19,298
+0.05(+0.65%)
Aug 09, 2023
6.848
7.281
6.756
7.115
36,998
+0.06(+0.91%)
Aug 08, 2023
6.875
7.183
6.756
7.050
23,390
-0.06(-0.78%)
Aug 07, 2023
6.912
7.216
6.774
7.106
76,133
+0.34(+5.04%)
Aug 04, 2023
6.645
6.873
6.636
6.765
28,246
-0.08(-1.21%)
Aug 03, 2023
6.590
6.912
6.590
6.848
12,779
+0.14(+2.06%)
Aug 02, 2023
6.663
6.811
6.479
6.709
22,824
-0.05(-0.75%)
Aug 01, 2023
6.820
6.866
6.668
6.760
15,671
+0.02(+0.34%)
Jul 31, 2023
6.885
6.885
6.378
6.737
19,895
+0.07(+1.04%)
Jul 28, 2023
6.442
6.857
6.442
6.668
23,273
+0.26(+4.10%)
Jul 27, 2023
6.645
6.977
6.272
6.405
70,956
-0.30(-4.53%)
Jul 26, 2023
6.470
6.820
6.415
6.709
71,818
+0.40(+6.28%)
Jul 25, 2023
6.451
6.451
6.276
6.313
7,805
-0.06(-1.01%)
Jul 24, 2023
6.350
6.451
6.276
6.378
17,808
+0.11(+1.76%)
Jul 21, 2023
6.438
6.516
6.193
6.267
16,717
-0.14(-2.16%)
Jul 20, 2023
6.571
6.571
6.359
6.405
8,606
-0.18(-2.66%)
Jul 19, 2023
6.359
6.585
6.221
6.580
14,752
+0.20(+3.18%)
Jul 18, 2023
6.156
6.424
6.129
6.378
20,650
+0.16(+2.52%)
Jul 17, 2023
6.239
6.316
6.170
6.221
5,685
+0.03(+0.45%)
Jul 14, 2023
6.322
6.402
6.175
6.193
26,320
-0.05(-0.74%)
Jul 13, 2023
6.350
6.442
6.175
6.239
17,729
-0.05(-0.81%)
Jul 12, 2023
6.336
6.442
6.129
6.290
16,101
+0.02(+0.29%)
Jul 11, 2023
6.276
6.433
6.139
6.272
19,198
+0.11(+1.72%)
Jul 10, 2023
6.267
6.424
6.110
6.166
7,031
-0.10(-1.62%)
Jul 07, 2023
6.037
6.433
6.037
6.267
7,423
+0.20(+3.29%)
Jul 06, 2023
6.129
6.147
5.944
6.068
14,203
+0.00(+0.05%)
Jul 05, 2023
6.304
6.304
6.046
6.064
16,053
-0.14(-2.23%)
Jul 03, 2023
6.350
6.350
6.193
6.203
6,656
-0.14(-2.18%)
Jun 30, 2023
6.571
6.571
6.156
6.341
13,606
+0.00(+0.00%)
Jun 29, 2023
6.378
6.378
6.221
6.341
9,065
+0.02(+0.29%)
Jun 28, 2023
6.230
6.442
6.230
6.322
5,172
+0.05(+0.73%)
Jun 27, 2023
6.525
6.544
6.230
6.276
11,664
-0.26(-3.94%)
Jun 26, 2023
6.654
6.654
6.175
6.534
21,170
-0.11(-1.68%)
Jun 23, 2023
6.885
6.894
6.617
6.645
16,394
-0.33(-4.76%)
Jun 22, 2023
7.014
7.032
6.866
6.977
19,516
-0.07(-0.98%)
Jun 21, 2023
6.774
7.050
6.691
7.046
19,856
+0.16(+2.34%)
Jun 20, 2023
6.848
6.912
6.608
6.885
28,791
+0.03(+0.40%)
Jun 16, 2023
6.424
6.857
6.166
6.857
84,478
+0.36(+5.53%)
Jun 15, 2023
6.046
6.507
5.825
6.497
258,393
+0.43(+7.14%)
Jun 14, 2023
6.193
6.230
6.064
6.064
8,311
-0.01(-0.15%)
Jun 13, 2023
6.544
6.544
6.037
6.074
19,231
-0.21(-3.37%)
Jun 12, 2023
6.276
6.491
6.120
6.286
11,392
+0.06(+1.04%)
Jun 09, 2023
6.516
6.608
6.064
6.221
53,028
-0.27(-4.12%)
Jun 08, 2023
6.451
6.599
6.387
6.488
51,041
+0.06(+1.00%)
Jun 07, 2023
6.673
6.737
6.314
6.424
65,516
-0.13(-1.97%)
Jun 06, 2023
5.991
6.912
5.853
6.553
230,465
+0.56(+9.38%)
Jun 05, 2023
5.834
5.991
5.788
5.991
16,399
+0.25(+4.33%)
Jun 02, 2023
5.650
5.862
5.548
5.742
27,185
+0.19(+3.49%)
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.