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
Muscle Maker Inc
(NQ:
GRIL
)
1.320
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 26, 2023
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 (%)
Apr 29, 2022
0.4200
0.4399
0.4054
0.4171
128,446
+0.00(+0.31%)
Apr 28, 2022
0.4228
0.4228
0.4028
0.4158
183,253
-0.01(-2.74%)
Apr 27, 2022
0.4200
0.4499
0.4171
0.4275
64,700
-0.00(-0.54%)
Apr 26, 2022
0.4456
0.4500
0.4135
0.4298
244,501
-0.01(-2.56%)
Apr 25, 2022
0.4426
0.4750
0.4267
0.4411
164,582
-0.01(-2.41%)
Apr 22, 2022
0.4600
0.4719
0.4477
0.4520
159,488
+0.00(+0.71%)
Apr 21, 2022
0.5000
0.5018
0.4414
0.4488
664,269
-0.05(-9.83%)
Apr 20, 2022
0.5100
0.5112
0.4901
0.4977
130,000
-0.00(-0.86%)
Apr 19, 2022
0.4900
0.5057
0.4710
0.5020
192,269
+0.01(+2.45%)
Apr 18, 2022
0.5051
0.5098
0.4800
0.4900
249,740
-0.02(-2.99%)
Apr 14, 2022
0.4937
0.5139
0.4901
0.5051
281,879
+0.02(+3.19%)
Apr 13, 2022
0.4700
0.4999
0.4726
0.4895
274,866
+0.01(+2.43%)
Apr 12, 2022
0.4743
0.5100
0.4700
0.4779
220,915
-0.00(-1.01%)
Apr 11, 2022
0.5041
0.5167
0.4700
0.4828
132,998
-0.00(-0.02%)
Apr 08, 2022
0.5387
0.5387
0.4800
0.4829
495,620
-0.03(-5.31%)
Apr 07, 2022
0.5450
0.5488
0.4810
0.5100
1,154,770
-0.03(-5.56%)
Apr 06, 2022
0.5850
0.5850
0.5310
0.5400
388,303
-0.05(-8.19%)
Apr 05, 2022
0.5700
0.5950
0.5678
0.5882
422,879
+0.03(+5.04%)
Apr 04, 2022
0.5400
0.5600
0.5300
0.5600
296,467
+0.02(+3.70%)
Apr 01, 2022
0.5400
0.5599
0.5230
0.5400
381,490
+0.01(+2.37%)
Mar 31, 2022
0.5230
0.5300
0.5120
0.5275
207,126
-0.00(-0.43%)
Mar 30, 2022
0.5200
0.5380
0.4991
0.5298
381,326
+0.02(+3.88%)
Mar 29, 2022
0.5100
0.5220
0.4836
0.5100
678,038
+0.00(+0.20%)
Mar 28, 2022
0.5100
0.5240
0.4700
0.5090
371,194
-0.00(-0.64%)
Mar 25, 2022
0.5200
0.5200
0.4961
0.5123
548,428
+0.02(+3.91%)
Mar 24, 2022
0.5030
0.5030
0.4701
0.4930
428,182
+0.00(+0.96%)
Mar 23, 2022
0.4700
0.4900
0.4400
0.4883
678,284
+0.01(+1.14%)
Mar 22, 2022
0.4800
0.5000
0.4445
0.4828
1,058,974
+0.03(+7.31%)
Mar 21, 2022
0.4800
0.4899
0.4200
0.4499
365,830
+0.00(+0.11%)
Mar 18, 2022
0.4600
0.4779
0.4322
0.4494
1,072,151
-0.01(-1.23%)
Mar 17, 2022
0.3910
0.4594
0.3910
0.4550
1,560,477
+0.07(+18.03%)
Mar 16, 2022
0.3822
0.3975
0.3700
0.3855
601,851
+0.01(+3.13%)
Mar 15, 2022
0.3600
0.3898
0.3598
0.3738
292,043
+0.02(+5.80%)
Mar 14, 2022
0.4017
0.4017
0.3500
0.3533
1,426,734
-0.05(-13.41%)
Mar 11, 2022
0.4200
0.4458
0.4000
0.4080
632,674
-0.01(-2.79%)
Mar 10, 2022
0.4226
0.4648
0.4100
0.4197
1,420,231
-0.01(-2.42%)
Mar 09, 2022
0.4111
0.4373
0.4102
0.4301
320,176
+0.03(+7.66%)
Mar 08, 2022
0.3900
0.4390
0.3678
0.3995
1,006,794
+0.01(+2.46%)
Mar 07, 2022
0.4200
0.4474
0.3899
0.3899
755,839
-0.03(-7.17%)
Mar 04, 2022
0.4300
0.4600
0.4100
0.4200
1,153,706
-0.05(-11.11%)
Mar 03, 2022
0.4738
0.5310
0.4500
0.4725
1,646,590
+0.01(+1.16%)
Mar 02, 2022
0.5400
0.6500
0.4600
0.4671
12,083,077
-0.05(-9.46%)
Mar 01, 2022
0.4800
0.5710
0.4405
0.5159
1,592,678
+0.06(+13.83%)
Feb 28, 2022
0.4615
0.4698
0.4422
0.4532
185,280
-0.01(-1.80%)
Feb 25, 2022
0.4600
0.4705
0.4473
0.4615
337,463
+0.02(+5.15%)
Feb 24, 2022
0.3800
0.4500
0.3800
0.4389
570,192
+0.01(+2.59%)
Feb 23, 2022
0.4500
0.4765
0.4010
0.4278
470,843
-0.02(-5.02%)
Feb 22, 2022
0.4804
0.4804
0.4501
0.4504
576,373
-0.04(-7.46%)
Feb 18, 2022
0.4867
0
-0.04(-8.33%)
Feb 17, 2022
0.5600
0.5780
0.5233
0.5309
200,721
-0.03(-5.37%)
Feb 16, 2022
0.5827
0.5948
0.5572
0.5610
206,156
-0.02(-3.58%)
Feb 15, 2022
0.5800
0.6000
0.5800
0.5818
134,516
+0.00(+0.31%)
Feb 14, 2022
0.6000
0.6000
0.5800
0.5800
89,520
-0.02(-3.35%)
Feb 11, 2022
0.6400
0.6509
0.6000
0.6001
251,408
-0.03(-5.11%)
Feb 10, 2022
0.6235
0.6400
0.6200
0.6324
136,535
-0.01(-1.31%)
Feb 09, 2022
0.6300
0.6454
0.6101
0.6408
258,688
+0.01(+1.71%)
Feb 08, 2022
0.6200
0.6300
0.6100
0.6300
110,825
+0.01(+2.02%)
Feb 07, 2022
0.6600
0.6640
0.6135
0.6175
279,257
-0.01(-1.55%)
Feb 04, 2022
0.6300
0.6600
0.6001
0.6272
200,097
+0.02(+3.48%)
Feb 03, 2022
0.6491
0.6053
0.6061
128,463
-0.04(-5.62%)
Feb 02, 2022
0.6200
0.6700
0.6200
0.6422
503,219
+0.02(+3.97%)
Feb 01, 2022
0.6500
0.6500
0.6150
0.6177
205,905
-0.02(-3.65%)
Jan 31, 2022
0.6116
0.6411
260,125
+0.02(+3.39%)
Jan 28, 2022
0.6000
0.6497
0.5800
0.6201
352,066
+0.02(+2.51%)
Jan 27, 2022
0.6256
0.6289
0.6000
0.6049
303,453
-0.02(-3.32%)
Jan 26, 2022
0.6101
0.6394
0.6000
0.6257
211,415
+0.01(+2.24%)
Jan 25, 2022
0.6000
0.6226
0.5621
0.6120
463,095
+0.01(+2.00%)
Jan 24, 2022
0.5777
0.6075
0.5400
0.6000
571,790
+0.00(+0.82%)
Jan 21, 2022
0.6180
0.6298
0.5840
0.5951
850,195
-0.05(-8.40%)
Jan 20, 2022
0.6100
0.6751
0.6100
0.6497
1,255,991
+0.02(+3.29%)
Jan 19, 2022
0.5200
0.6599
0.5100
0.6290
4,429,108
+0.11(+20.50%)
Jan 18, 2022
0.5374
0.5500
0.5101
0.5220
1,057,138
-0.03(-5.09%)
Jan 14, 2022
0.5500
0
-0.03(-5.17%)
Jan 13, 2022
0.6500
0.6533
0.5800
0.5800
915,858
-0.07(-11.03%)
Jan 12, 2022
0.6540
0.6650
0.6200
0.6519
369,116
+0.00(+0.60%)
Jan 11, 2022
0.6200
0.6661
0.6200
0.6480
862,050
+0.03(+4.43%)
Jan 10, 2022
0.6500
0.6500
0.6051
0.6205
500,018
-0.04(-6.16%)
Jan 07, 2022
0.6534
0.6820
0.6200
0.6612
671,217
+0.01(+1.88%)
Jan 06, 2022
0.6200
0.6758
0.6000
0.6490
1,084,341
+0.02(+3.00%)
Jan 05, 2022
0.7054
0.7329
0.6301
0.6301
3,108,371
-0.08(-11.59%)
Jan 04, 2022
0.7438
0.7583
0.7016
0.7127
960,019
-0.05(-6.04%)
Jan 03, 2022
0.7200
0.7600
0.7050
0.7585
1,441,249
+0.04(+5.33%)
Dec 31, 2021
0.7150
0.7499
0.7102
0.7201
986,280
-0.01(-0.69%)
Dec 30, 2021
0.6902
0.7383
0.6902
0.7251
1,380,421
+0.04(+5.33%)
Dec 29, 2021
0.6800
0.7000
0.6700
0.6884
618,428
-0.00(-0.25%)
Dec 28, 2021
0.7411
0.7550
0.6730
0.6901
3,379,792
-0.05(-6.74%)
Dec 27, 2021
0.7500
0.7600
0.7300
0.7400
726,542
-0.01(-1.33%)
Dec 23, 2021
0.7500
0.7745
0.7200
0.7500
1,295,730
-0.01(-0.75%)
Dec 22, 2021
0.8012
0.8480
0.7501
0.7557
1,777,244
-0.03(-4.10%)
Dec 21, 2021
0.8500
0.8477
0.7600
0.7880
1,622,343
-0.00(-0.25%)
Dec 20, 2021
0.9400
0.9400
0.7700
0.7900
1,694,025
-0.09(-9.72%)
Dec 17, 2021
0.8900
0.9250
0.8702
0.8751
847,159
-0.02(-2.03%)
Dec 16, 2021
1.030
1.040
0.8932
0.8932
2,094,977
-0.16(-14.93%)
Dec 15, 2021
1.070
1.090
0.9900
1.050
1,044,606
-0.01(-0.94%)
Dec 14, 2021
1.050
1.090
1.040
1.060
298,341
+0.00(+0.00%)
Dec 13, 2021
1.140
1.150
1.060
1.060
382,835
-0.05(-4.50%)
Dec 10, 2021
1.170
1.170
1.040
1.110
715,937
-0.04(-3.48%)
Dec 09, 2021
1.170
1.190
1.120
1.150
589,146
+0.00(+0.00%)
Dec 08, 2021
1.100
1.190
1.090
1.150
558,368
+0.04(+3.60%)
Dec 07, 2021
1.080
1.140
1.060
1.110
694,954
-0.01(-0.89%)
Dec 06, 2021
1.010
1.140
0.9600
1.120
926,904
+0.09(+8.74%)
Dec 03, 2021
1.070
1.070
1.020
1.030
677,119
-0.03(-2.83%)
Dec 02, 2021
1.100
1.120
1.040
1.060
683,121
-0.05(-4.50%)
Dec 01, 2021
1.100
1.250
1.060
1.110
1,489,006
+0.05(+4.72%)
Nov 30, 2021
1.050
1.090
1.030
1.060
599,467
+0.01(+0.95%)
Nov 29, 2021
1.120
1.120
1.020
1.050
908,298
-0.07(-6.25%)
Nov 26, 2021
1.050
1.130
1.040
1.120
485,010
+0.05(+4.67%)
Nov 24, 2021
1.060
1.100
1.040
1.070
896,621
+0.01(+0.94%)
Nov 23, 2021
1.030
1.100
1.020
1.060
1,007,771
-0.04(-3.64%)
Nov 22, 2021
1.100
1.120
1.020
1.100
1,328,370
-0.02(-1.79%)
Nov 19, 2021
1.110
1.160
1.110
1.120
899,572
-0.03(-2.61%)
Nov 18, 2021
1.160
1.150
1.140
1.150
2,460,908
-0.11(-8.73%)
Nov 17, 2021
1.220
1.280
1.150
1.260
3,056,999
+0.00(+0.00%)
Nov 16, 2021
1.340
1.430
1.222
1.260
7,602,874
-0.19(-13.10%)
Nov 15, 2021
1.400
1.590
1.340
1.450
8,271,775
+0.06(+4.32%)
Nov 12, 2021
1.290
1.410
1.260
1.390
2,660,079
+0.09(+6.92%)
Nov 11, 2021
1.270
1.460
1.270
1.300
4,814,339
+0.07(+5.69%)
Nov 10, 2021
1.250
1.230
664,610
-0.04(-3.15%)
Nov 09, 2021
1.280
1.320
1.250
1.270
578,897
-0.04(-3.05%)
Nov 08, 2021
1.260
1.330
1.260
1.310
1,543,845
+0.01(+0.77%)
Nov 05, 2021
1.370
1.441
1.270
1.300
1,743,993
-0.09(-6.47%)
Nov 04, 2021
1.390
1.480
1.340
1.390
4,777,739
+0.08(+6.11%)
Nov 03, 2021
1.370
1.480
1.280
1.310
5,372,240
-0.13(-9.03%)
Nov 02, 2021
1.370
1.540
1.260
1.440
15,651,050
-0.23(-13.77%)
Nov 01, 2021
1.220
2.200
1.150
1.670
82,098,568
+0.56(+50.45%)
Oct 29, 2021
1.050
1.110
1.050
1.110
2,234,619
+0.03(+2.78%)
Oct 28, 2021
1.080
1.140
1.060
1.080
211,360
-0.02(-1.82%)
Oct 27, 2021
1.150
1.170
1.070
1.100
550,483
-0.07(-5.98%)
Oct 26, 2021
1.090
1.170
1.170
1,034,473
+0.08(+7.34%)
Oct 25, 2021
1.020
1.170
1.000
1.090
1,089,919
+0.08(+7.92%)
Oct 22, 2021
1.040
1.044
1.010
1.010
160,751
-0.05(-4.72%)
Oct 21, 2021
1.040
1.060
1.020
1.060
95,312
+0.03(+2.91%)
Oct 20, 2021
1.020
1.040
1.000
1.030
264,135
+0.01(+0.98%)
Oct 19, 2021
1.040
1.040
1.010
1.020
77,770
-0.01(-0.97%)
Oct 18, 2021
1.050
1.050
1.010
1.030
174,852
+0.00(+0.00%)
Oct 15, 2021
1.020
1.090
1.010
1.030
224,945
+0.00(+0.00%)
Oct 14, 2021
1.030
1.050
1.020
1.030
88,628
-0.03(-2.83%)
Oct 13, 2021
1.030
1.060
1.020
1.060
281,970
+0.05(+4.95%)
Oct 12, 2021
1.010
1.030
1.003
1.010
99,976
-0.01(-0.98%)
Oct 11, 2021
1.030
1.040
1.010
1.020
50,274
-0.02(-1.92%)
Oct 08, 2021
1.080
1.080
1.020
1.040
228,355
-0.03(-2.80%)
Oct 07, 2021
1.100
1.100
1.050
1.070
213,527
-0.02(-1.83%)
Oct 06, 2021
1.080
1.100
1.030
1.090
212,490
+0.02(+1.87%)
Oct 05, 2021
1.120
1.120
1.060
1.070
100,667
-0.02(-1.83%)
Oct 04, 2021
1.190
1.200
1.050
1.090
369,773
-0.03(-2.68%)
Oct 01, 2021
1.160
1.160
1.090
1.120
145,655
-0.02(-1.75%)
Sep 30, 2021
1.120
1.180
1.120
1.140
511,210
+0.10(+9.62%)
Sep 29, 2021
1.080
1.080
1.030
1.040
180,072
-0.03(-2.80%)
Sep 28, 2021
1.030
1.090
1.020
1.070
192,078
+0.04(+3.88%)
Sep 27, 2021
1.060
1.060
1.000
1.030
140,796
-0.02(-1.90%)
Sep 24, 2021
1.040
1.060
1.020
1.050
94,489
+0.01(+0.96%)
Sep 23, 2021
1.020
1.040
1.010
1.040
118,089
+0.03(+2.46%)
Sep 22, 2021
1.000
1.036
0.9904
1.015
274,503
+0.02(+2.53%)
Sep 21, 2021
1.030
1.040
0.9900
0.9900
172,029
-0.03(-2.94%)
Sep 20, 2021
1.040
1.060
1.020
1.020
123,237
-0.05(-4.67%)
Sep 17, 2021
1.040
1.070
1.030
1.070
92,399
+0.03(+2.88%)
Sep 16, 2021
1.080
1.080
1.010
1.040
205,600
-0.05(-4.59%)
Sep 15, 2021
1.050
1.147
1.030
1.090
946,865
+0.02(+1.87%)
Sep 14, 2021
1.100
1.110
1.070
1.070
104,439
-0.04(-3.60%)
Sep 13, 2021
1.110
1.120
1.070
1.110
103,560
+0.04(+3.74%)
Sep 10, 2021
1.130
1.130
1.060
1.070
191,549
-0.05(-4.46%)
Sep 09, 2021
1.130
1.130
1.100
1.120
98,473
-0.03(-2.61%)
Sep 08, 2021
1.160
1.170
1.081
1.150
89,173
-0.02(-1.71%)
Sep 07, 2021
1.180
1.210
1.140
1.170
74,073
-0.01(-0.85%)
Sep 03, 2021
1.200
1.200
1.170
1.180
88,298
-0.02(-1.67%)
Sep 02, 2021
1.210
1.210
1.152
1.200
243,374
-0.02(-1.64%)
Sep 01, 2021
1.180
1.230
1.150
1.220
222,223
+0.05(+4.27%)
Aug 31, 2021
1.140
1.190
1.140
1.170
89,670
+0.00(+0.00%)
Aug 30, 2021
1.120
1.180
1.120
1.170
89,505
+0.03(+2.63%)
Aug 27, 2021
1.130
1.150
1.100
1.140
97,740
+0.00(+0.00%)
Aug 26, 2021
1.120
1.140
1.100
1.140
82,150
+0.02(+1.79%)
Aug 25, 2021
1.150
1.150
1.070
1.120
78,340
-0.01(-0.88%)
Aug 24, 2021
1.020
1.140
1.020
1.130
219,464
+0.09(+8.65%)
Aug 23, 2021
1.030
1.040
1.011
1.040
101,409
+0.00(+0.00%)
Aug 20, 2021
1.040
1.050
0.9850
1.040
202,204
+0.01(+0.97%)
Aug 19, 2021
1.080
1.140
0.9800
1.030
640,597
-0.05(-4.63%)
Aug 18, 2021
1.070
1.120
1.070
1.080
166,976
+0.01(+0.93%)
Aug 17, 2021
1.180
1.180
1.050
1.070
396,719
-0.07(-6.14%)
Aug 16, 2021
1.200
1.222
1.140
1.140
248,599
-0.05(-4.20%)
Aug 13, 2021
1.220
1.220
1.190
1.190
167,851
-0.02(-1.65%)
Aug 12, 2021
1.230
1.230
1.200
1.210
89,370
-0.01(-0.82%)
Aug 11, 2021
1.220
1.240
1.210
1.220
70,959
+0.00(+0.00%)
Aug 10, 2021
1.230
1.250
1.220
1.220
82,619
-0.03(-2.40%)
Aug 09, 2021
1.250
1.260
1.220
1.250
154,405
+0.02(+1.63%)
Aug 06, 2021
1.220
1.250
1.220
1.230
84,940
+0.01(+0.82%)
Aug 05, 2021
1.240
1.240
1.210
1.220
134,769
-0.02(-1.61%)
Aug 04, 2021
1.250
1.260
1.220
1.240
132,255
+0.00(+0.00%)
Aug 03, 2021
1.230
1.270
1.230
1.240
201,310
+0.02(+1.64%)
Aug 02, 2021
1.240
1.260
1.220
1.220
306,582
-0.04(-3.17%)
Jul 30, 2021
1.220
1.300
1.220
1.260
1,327,245
+0.03(+2.44%)
Jul 29, 2021
1.240
1.300
1.220
1.230
420,216
+0.01(+0.82%)
Jul 28, 2021
1.240
1.270
1.200
1.220
196,561
-0.05(-3.94%)
Jul 27, 2021
1.220
1.330
1.190
1.270
904,618
+0.07(+5.83%)
Jul 26, 2021
1.180
1.310
1.170
1.200
595,934
+0.01(+0.84%)
Jul 23, 2021
1.230
1.260
1.175
1.190
310,503
-0.05(-4.03%)
Jul 22, 2021
1.220
1.240
1.200
1.240
106,615
+0.03(+2.48%)
Jul 21, 2021
1.260
1.260
1.210
1.210
157,669
+0.00(+0.00%)
Jul 20, 2021
1.200
1.240
1.150
1.210
397,383
+0.04(+3.42%)
Jul 19, 2021
1.160
1.200
1.120
1.170
778,016
+0.00(+0.00%)
Jul 16, 2021
1.220
1.230
1.160
1.170
407,549
-0.05(-3.70%)
Jul 15, 2021
1.250
1.260
1.210
1.215
364,564
-0.04(-3.57%)
Jul 14, 2021
1.280
1.329
1.260
1.260
264,157
-0.03(-2.33%)
Jul 13, 2021
1.330
1.340
1.270
1.290
336,317
-0.04(-3.01%)
Jul 12, 2021
1.340
1.350
1.310
1.330
154,198
+0.00(+0.00%)
Jul 09, 2021
1.310
1.350
1.290
1.330
170,586
+0.03(+2.31%)
Jul 08, 2021
1.280
1.318
1.270
1.300
300,735
-0.03(-2.26%)
Jul 07, 2021
1.390
1.410
1.310
1.330
493,236
-0.09(-6.34%)
Jul 06, 2021
1.330
1.430
1.280
1.420
1,447,030
+0.11(+8.40%)
Jul 02, 2021
1.390
1.390
1.291
1.310
411,650
-0.03(-2.24%)
Jul 01, 2021
1.370
1.450
1.340
1.340
433,971
-0.06(-4.29%)
Jun 30, 2021
1.550
1.550
1.350
1.400
861,011
-0.13(-8.50%)
Jun 29, 2021
1.490
1.580
1.450
1.530
1,198,319
+0.01(+0.66%)
Jun 28, 2021
1.430
1.580
1.380
1.520
2,546,078
+0.10(+7.04%)
Jun 25, 2021
1.300
1.440
1.300
1.420
1,358,185
+0.12(+9.23%)
Jun 24, 2021
1.310
1.330
1.280
1.300
172,128
+0.02(+1.56%)
Jun 23, 2021
1.310
1.340
1.250
1.280
404,853
+0.00(+0.00%)
Jun 22, 2021
1.290
1.300
1.280
1.280
65,504
+0.00(+0.00%)
Jun 21, 2021
1.300
1.310
1.270
1.280
212,524
+0.03(+2.40%)
Jun 18, 2021
1.300
1.320
1.250
1.250
363,889
-0.06(-4.58%)
Jun 17, 2021
1.300
1.360
1.290
1.310
327,805
+0.00(+0.00%)
Jun 16, 2021
1.290
1.330
1.265
1.310
301,811
+0.02(+1.55%)
Jun 15, 2021
1.350
1.370
1.280
1.290
542,155
-0.08(-5.84%)
Jun 14, 2021
1.410
1.420
1.350
1.370
752,404
-0.05(-3.52%)
Jun 11, 2021
1.380
1.430
1.360
1.420
267,730
+0.06(+4.41%)
Jun 10, 2021
1.370
1.420
1.340
1.360
688,746
-0.03(-2.16%)
Jun 09, 2021
1.450
1.470
1.370
1.390
585,098
-0.07(-4.79%)
Jun 08, 2021
1.450
1.500
1.390
1.460
1,181,674
+0.02(+1.39%)
Jun 07, 2021
1.450
1.450
1.380
1.440
390,679
+0.03(+2.13%)
Jun 04, 2021
1.350
1.445
1.310
1.410
809,748
+0.05(+3.68%)
Jun 03, 2021
1.320
1.360
1.300
1.360
440,488
+0.02(+1.49%)
Jun 02, 2021
1.320
1.350
1.279
1.340
832,215
+0.02(+1.52%)
Jun 01, 2021
1.280
1.350
1.270
1.320
596,891
+0.03(+2.33%)
May 28, 2021
1.300
1.410
1.230
1.290
3,773,710
-0.02(-1.53%)
May 27, 2021
1.290
1.380
1.230
1.310
2,105,659
+0.05(+3.97%)
May 26, 2021
1.290
1.320
1.240
1.260
689,699
-0.03(-2.33%)
May 25, 2021
1.380
1.380
1.270
1.290
393,511
-0.07(-5.15%)
May 24, 2021
1.460
1.477
1.330
1.360
638,878
-0.10(-6.85%)
May 21, 2021
1.400
1.590
1.350
1.460
1,862,900
+0.07(+5.04%)
May 20, 2021
1.330
1.390
1.260
1.390
434,997
+0.11(+8.59%)
May 19, 2021
1.320
1.320
1.210
1.280
409,694
-0.01(-0.78%)
May 18, 2021
1.250
1.320
1.180
1.290
1,484,335
+0.09(+7.50%)
May 17, 2021
1.230
1.235
1.170
1.200
387,496
-0.04(-3.23%)
May 14, 2021
1.250
1.320
1.200
1.240
878,796
+0.01(+0.81%)
May 13, 2021
1.290
1.320
1.130
1.230
748,054
-0.06(-4.65%)
May 12, 2021
1.380
1.382
1.240
1.290
581,704
-0.07(-5.15%)
May 11, 2021
1.350
1.430
1.310
1.360
581,192
-0.07(-4.90%)
May 10, 2021
1.530
1.540
1.410
1.430
606,568
-0.11(-7.14%)
May 07, 2021
1.420
1.640
1.410
1.540
1,604,598
+0.11(+7.69%)
May 06, 2021
1.430
1.460
1.400
1.430
166,848
-0.03(-2.05%)
May 05, 2021
1.470
1.520
1.390
1.460
489,155
+0.00(+0.00%)
May 04, 2021
1.490
1.500
1.410
1.460
215,742
-0.03(-2.01%)
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.