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
Data443 Risk Mitigation Inc
(OP:
ATDS
)
2.200
+0.190 (+9.45%)
Streaming Delayed Price
Updated: 10:53 AM 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 (%)
Apr 28, 2023
0.0350
26
-0.01(-14.63%)
Apr 27, 2023
0.0410
0.0410
0.0410
0.0410
7,034
-0.01(-12.77%)
Apr 26, 2023
0.0460
0.0470
0.0440
0.0470
13,231
+0.00(+4.44%)
Apr 25, 2023
0.0450
0.0450
0.0450
0.0450
12,406
+0.00(+0.00%)
Apr 24, 2023
0.0481
0.0481
0.0450
0.0450
77,307
-0.01(-10.00%)
Apr 21, 2023
0.0481
0.0500
0.0481
0.0500
22,609
+0.00(+0.00%)
Apr 20, 2023
0.0500
0.0540
0.0500
0.0500
11,954
+0.00(+0.00%)
Apr 19, 2023
0.0591
0.0700
0.0491
0.0500
166,089
-0.01(-23.08%)
Apr 18, 2023
0.0641
0.0700
0.0641
0.0650
3,272
-0.01(-18.75%)
Apr 17, 2023
0.0650
0.0800
0.0650
0.0800
33,006
+0.01(+23.08%)
Apr 14, 2023
0.0650
0.0776
0.0601
0.0650
83,520
+0.02(+44.44%)
Apr 13, 2023
0.0486
0.0810
0.0450
0.0450
148,844
+0.01(+21.62%)
Apr 12, 2023
0.0530
0.0649
0.0370
0.0370
71,147
-0.03(-43.08%)
Apr 10, 2023
0.0650
104
+0.01(+30.00%)
Apr 06, 2023
0.0547
0.0547
0.0475
0.0500
75,204
-0.00(-8.42%)
Apr 05, 2023
0.0475
0.0546
0.0474
0.0546
28,504
+0.00(+9.20%)
Apr 04, 2023
0.0500
0.0500
0.0402
0.0500
52,347
-0.00(-8.93%)
Apr 03, 2023
0.0400
0.0549
0.0350
0.0549
107,119
+0.01(+22.82%)
Mar 31, 2023
0.0447
0.0447
0.0447
0.0447
2,074
-0.00(-0.22%)
Mar 30, 2023
0.0420
0.0448
0.0392
0.0448
58,928
+0.01(+14.29%)
Mar 29, 2023
0.0448
0.0448
0.0392
0.0392
16,011
+0.01(+30.23%)
Mar 28, 2023
0.0375
0.0375
0.0301
0.0301
17,418
+0.00(+0.00%)
Mar 24, 2023
0.0301
4
-0.00(-4.14%)
Mar 23, 2023
0.0314
0.0314
0.0314
0.0314
53,660
-0.00(-0.32%)
Mar 22, 2023
0.0327
0.0327
0.0315
0.0315
5,850
-0.00(-10.00%)
Mar 21, 2023
0.0390
0.0390
0.0330
0.0350
91,574
+0.00(+9.38%)
Mar 20, 2023
0.0306
0.0330
0.0306
0.0320
93,201
-0.00(-0.31%)
Mar 17, 2023
0.0360
0.0431
0.0321
0.0321
47,003
-0.01(-19.75%)
Mar 16, 2023
0.0590
0.0590
0.0400
0.0400
84,653
+0.00(+0.00%)
Mar 15, 2023
0.0371
0.0423
0.0360
0.0400
46,756
-0.00(-4.76%)
Mar 14, 2023
0.0500
0.0601
0.0350
0.0420
14,705
+0.00(+5.00%)
Mar 13, 2023
0.0390
0.0686
0.0390
0.0400
90,325
+0.00(+2.56%)
Mar 10, 2023
0.0309
0.0390
0.0300
0.0390
104,110
+0.01(+30.00%)
Mar 09, 2023
0.0350
0.0350
0.0281
0.0300
254,256
-0.01(-14.29%)
Mar 08, 2023
0.0398
0.0398
0.0347
0.0350
176,824
-0.00(-12.06%)
Mar 07, 2023
0.0320
0.0487
0.0320
0.0398
191,225
+0.01(+25.16%)
Mar 06, 2023
0.0340
0.0547
0.0250
0.0318
274,925
-0.00(-6.47%)
Mar 03, 2023
0.0350
0.0500
0.0327
0.0340
195,480
-0.00(-2.86%)
Mar 02, 2023
0.0301
0.0525
0.0251
0.0350
230,258
+0.01(+17.06%)
Mar 01, 2023
0.0399
0.0400
0.0265
0.0299
425,815
-0.01(-25.25%)
Feb 28, 2023
0.0440
0.0525
0.0370
0.0400
150,306
+0.00(+0.00%)
Feb 27, 2023
0.0510
0.0530
0.0315
0.0400
398,646
-0.01(-21.72%)
Feb 24, 2023
0.0600
0.0600
0.0511
0.0511
159,127
-0.01(-16.37%)
Feb 23, 2023
0.0600
0.0701
0.0510
0.0611
225,889
+0.00(+1.83%)
Feb 22, 2023
0.1000
0.1050
0.0500
0.0600
356,016
-0.03(-33.33%)
Feb 21, 2023
0.0803
0.1000
0.0709
0.0900
166,922
+0.01(+12.36%)
Feb 17, 2023
0.1976
0.1976
0.0801
0.0801
33,725
-0.12(-59.46%)
Feb 16, 2023
0.1200
0.1976
0.1200
0.1976
49,153
+0.08(+71.83%)
Feb 15, 2023
0.1105
0.1200
0.1105
0.1150
35,301
+0.00(+0.61%)
Feb 14, 2023
0.1200
0.1200
0.1004
0.1143
5,404
-0.01(-4.75%)
Feb 13, 2023
0.1300
0.1300
0.1200
0.1200
6,001
-0.02(-14.29%)
Feb 10, 2023
0.1000
0.1400
0.0800
0.1400
112,534
+0.06(+64.71%)
Feb 09, 2023
0.1380
0.1380
0.0708
0.0850
175,232
-0.01(-15.00%)
Feb 08, 2023
0.0996
0.1000
0.0992
0.1000
118,273
+0.00(+0.00%)
Feb 07, 2023
0.1390
0.1400
0.0996
0.1000
134,678
-0.03(-20.32%)
Feb 06, 2023
0.1700
0.1700
0.1255
0.1255
65,820
-0.02(-13.45%)
Feb 03, 2023
0.1516
0.1699
0.1263
0.1450
227,900
-0.03(-17.14%)
Feb 02, 2023
0.2000
0.2000
0.1650
0.1750
55,129
+0.01(+4.29%)
Feb 01, 2023
0.1965
0.1965
0.1557
0.1678
70,873
-0.00(-1.29%)
Jan 31, 2023
0.1800
0.1900
0.1700
0.1700
37,772
-0.02(-12.82%)
Jan 30, 2023
0.2000
0.2000
0.1708
0.1950
31,656
+0.00(+0.00%)
Jan 27, 2023
0.1900
0.1950
0.1801
0.1950
38,507
+0.01(+2.63%)
Jan 26, 2023
0.2000
0.2000
0.1801
0.1900
35,337
-0.01(-5.00%)
Jan 25, 2023
0.2300
0.2500
0.1901
0.2000
72,759
-0.05(-20.00%)
Jan 24, 2023
0.2438
0.2500
0.2243
0.2500
19,509
+0.00(+0.00%)
Jan 23, 2023
0.2500
0.2500
0.2400
0.2500
45,531
+0.01(+4.17%)
Jan 20, 2023
0.2350
0.2490
0.2200
0.2400
22,303
-0.03(-11.11%)
Jan 19, 2023
0.2600
0.2700
0.2350
0.2700
77,299
-0.01(-3.57%)
Jan 18, 2023
0.3000
0.3375
0.2700
0.2800
93,834
+0.01(+3.63%)
Jan 17, 2023
0.4000
0.4300
0.2702
0.2702
46,039
-0.13(-32.45%)
Jan 13, 2023
0.3600
0.4000
0.3600
0.4000
2,405
+0.00(+0.00%)
Jan 12, 2023
0.3760
0.4000
0.3760
0.4000
7,486
+0.00(+0.00%)
Jan 11, 2023
0.3900
0.4000
0.3600
0.4000
11,023
+0.03(+8.11%)
Jan 10, 2023
0.3000
0.3900
0.3000
0.3700
44,273
+0.09(+34.50%)
Jan 09, 2023
0.2900
0.3000
0.2701
0.2751
15,068
-0.02(-8.30%)
Jan 06, 2023
0.2900
0.3500
0.2750
0.3000
8,251
-0.04(-11.76%)
Jan 05, 2023
0.4000
0.4000
0.3400
0.3400
34,896
-0.06(-15.00%)
Jan 04, 2023
0.3000
0.4000
0.3000
0.4000
32,983
+0.10(+33.33%)
Jan 03, 2023
0.3747
0.3747
0.2825
0.3000
8,540
-0.02(-6.25%)
Dec 30, 2022
0.2750
0.3300
0.2750
0.3200
31,212
+0.04(+14.29%)
Dec 29, 2022
0.3500
0.4000
0.2800
0.2800
78,381
-0.07(-20.00%)
Dec 28, 2022
0.4400
0.4400
0.3300
0.3500
10,246
-0.05(-12.50%)
Dec 27, 2022
0.4001
0.4200
0.3625
0.4000
18,443
-0.03(-5.90%)
Dec 23, 2022
0.4600
0.4600
0.4251
0.4251
22,112
+0.00(+0.00%)
Dec 22, 2022
0.5000
0.5000
0.4000
0.4251
33,296
+0.04(+9.00%)
Dec 21, 2022
0.5000
0.5000
0.3900
0.3900
3,015
-0.11(-21.84%)
Dec 20, 2022
0.5176
0.5176
0.4800
0.4990
18,410
-0.03(-5.85%)
Dec 19, 2022
0.5176
0.5400
0.5176
0.5300
6,282
-0.05(-8.62%)
Dec 16, 2022
0.6500
0.6500
0.5025
0.5800
23,428
-0.07(-10.77%)
Dec 15, 2022
0.6098
0.6500
0.5450
0.6500
24,609
+0.15(+30.00%)
Dec 14, 2022
0.5865
0.6000
0.5000
0.5000
15,324
-0.07(-12.39%)
Dec 13, 2022
0.7000
0.7000
0.5707
0.5707
15,131
-0.13(-18.47%)
Dec 12, 2022
0.9000
0.9500
0.6500
0.7000
37,862
-0.30(-30.00%)
Dec 09, 2022
1.000
1.000
1.000
1.000
2,035
+0.00(+0.00%)
Dec 08, 2022
1.240
1.250
1.000
1.000
13,102
-0.15(-13.04%)
Dec 07, 2022
1.150
1.305
1.100
1.150
23,676
+0.10(+9.52%)
Dec 06, 2022
0.8600
1.210
0.8600
1.050
137,617
+0.20(+23.53%)
Dec 05, 2022
1.010
1.050
0.8500
0.8500
9,159
-0.16(-15.84%)
Dec 02, 2022
1.010
1.130
0.9000
1.010
17,244
-0.09(-8.18%)
Dec 01, 2022
1.170
1.200
1.055
1.100
12,963
-0.32(-22.54%)
Nov 30, 2022
1.570
1.620
1.130
1.420
90,510
-0.18(-11.25%)
Nov 29, 2022
1.610
1.680
1.600
1.600
23,667
-0.05(-3.03%)
Nov 28, 2022
1.700
1.700
1.650
1.650
48,639
-0.11(-6.25%)
Nov 25, 2022
1.760
1.760
1.760
1.760
2,050
-0.05(-2.76%)
Nov 23, 2022
1.790
1.810
1.790
1.810
55,048
+0.01(+0.56%)
Nov 22, 2022
1.700
1.800
1.520
1.800
42,047
-0.01(-0.55%)
Nov 21, 2022
1.810
1.810
1.810
1.810
1,106
+0.00(+0.00%)
Nov 18, 2022
1.600
2.000
1.600
1.810
35,617
+0.06(+3.43%)
Nov 17, 2022
1.550
1.780
1.550
1.750
22,530
+0.03(+1.74%)
Nov 16, 2022
1.990
1.990
1.720
1.720
6,121
+0.02(+1.18%)
Nov 15, 2022
1.600
1.800
1.600
1.700
18,911
-0.20(-10.53%)
Nov 14, 2022
1.680
1.900
1.310
1.900
35,947
+0.10(+5.56%)
Nov 11, 2022
1.690
1.800
1.680
1.800
17,901
+0.10(+5.88%)
Nov 10, 2022
1.700
1.700
1.700
1.700
2,002
-0.27(-13.71%)
Nov 09, 2022
1.960
1.970
1.960
1.970
2,696
-0.28(-12.44%)
Nov 08, 2022
1.545
2.250
1.545
2.250
2,617
+0.71(+46.10%)
Nov 07, 2022
1.960
1.960
1.200
1.540
4,051
-0.70(-31.25%)
Nov 04, 2022
2.260
2.500
2.240
2.240
4,505
+0.23(+11.44%)
Nov 03, 2022
2.300
2.300
2.000
2.010
4,410
-0.29(-12.61%)
Nov 02, 2022
2.640
2.800
2.300
2.300
5,932
-0.10(-4.17%)
Nov 01, 2022
1.830
2.400
1.815
2.400
21,641
+0.76(+46.34%)
Oct 31, 2022
1.640
1.640
1.640
1.640
200
-0.19(-10.38%)
Oct 28, 2022
1.830
1.830
1.830
1.830
209
+0.03(+1.67%)
Oct 27, 2022
1.450
1.800
1.450
1.800
683
+0.35(+24.14%)
Oct 26, 2022
1.450
1.450
1.450
1.450
206
-0.38(-20.77%)
Oct 25, 2022
1.830
1.830
1.830
1.830
357
+0.04(+2.23%)
Oct 24, 2022
1.790
6
-0.04(-2.19%)
Oct 21, 2022
1.380
1.830
1.380
1.830
258
+0.45(+32.61%)
Oct 20, 2022
1.380
1.380
1.380
1.380
274
+0.00(+0.00%)
Oct 19, 2022
1.284
1.380
1.284
1.380
4,773
+0.23(+20.00%)
Oct 17, 2022
1.150
60
+0.01(+0.88%)
Oct 14, 2022
1.220
1.220
1.140
1.140
3,012
-0.04(-3.39%)
Oct 13, 2022
1.240
1.240
1.180
1.180
2,649
-0.20(-14.49%)
Oct 11, 2022
1.380
0
+0.00(+0.00%)
Oct 10, 2022
1.380
1.380
1.380
1.380
4,106
+0.08(+6.15%)
Oct 07, 2022
1.300
1.350
1.300
1.300
2,718
-0.05(-3.70%)
Oct 06, 2022
1.430
1.570
1.240
1.350
6,134
-0.04(-2.88%)
Oct 05, 2022
1.390
1.390
1.390
1.390
318
-0.03(-2.11%)
Oct 04, 2022
1.120
1.420
1.120
1.420
3,128
+0.42(+42.00%)
Oct 03, 2022
1.450
1.450
1.000
1.000
14,767
-0.50(-33.33%)
Sep 30, 2022
1.610
1.610
1.435
1.500
4,054
-0.43(-22.28%)
Sep 29, 2022
1.930
1.930
1.930
1.930
121
+0.03(+1.58%)
Sep 27, 2022
1.900
29
-0.09(-4.52%)
Sep 26, 2022
2.050
2.050
1.990
1.990
1,514
+0.35(+21.34%)
Sep 23, 2022
1.900
1.900
1.640
1.640
1,136
-0.26(-13.68%)
Sep 22, 2022
1.940
2.000
1.800
1.900
3,991
-0.19(-9.09%)
Sep 21, 2022
2.240
2.240
2.070
2.090
3,225
+0.09(+4.50%)
Sep 20, 2022
2.000
2.000
2.000
2.000
586
-0.23(-10.31%)
Sep 16, 2022
2.230
87
-0.01(-0.45%)
Sep 15, 2022
2.500
2.500
2.188
2.240
11,977
-0.36(-14.01%)
Sep 14, 2022
2.615
2.615
2.605
2.605
507
-0.40(-13.17%)
Sep 09, 2022
3.000
52
+0.00(+0.00%)
Sep 08, 2022
3.190
3.190
2.930
3.000
1,507
-0.29(-8.95%)
Sep 07, 2022
3.390
3.500
3.295
3.295
3,170
-0.70(-17.42%)
Sep 06, 2022
3.500
3.990
3.500
3.990
1,332
-0.01(-0.25%)
Sep 02, 2022
4.000
4.000
4.000
4.000
1,283
+0.00(+0.00%)
Sep 01, 2022
4.080
4.080
4.000
4.000
771
-0.08(-1.96%)
Aug 31, 2022
4.270
4.270
4.080
4.080
201
-0.30(-6.85%)
Aug 30, 2022
4.250
4.585
4.230
4.380
1,429
+0.13(+3.06%)
Aug 26, 2022
4.250
28
-0.74(-14.83%)
Aug 23, 2022
4.990
36
-0.51(-9.27%)
Aug 22, 2022
5.360
5.500
5.360
5.500
970
+0.01(+0.18%)
Aug 18, 2022
5.490
81
+0.59(+12.04%)
Aug 17, 2022
5.250
5.250
4.900
4.900
2,016
+0.30(+6.52%)
Aug 16, 2022
4.600
4.600
4.600
4.600
1,594
-0.40(-8.00%)
Aug 15, 2022
5.240
5.240
5.000
5.000
1,284
+0.25(+5.26%)
Aug 12, 2022
4.750
4.760
4.750
4.750
787
-0.49(-9.35%)
Aug 11, 2022
5.240
5.240
5.240
5.240
265
+0.98(+23.00%)
Aug 10, 2022
5.220
5.220
4.260
4.260
4,672
-1.48(-25.78%)
Aug 09, 2022
5.740
5.740
5.740
5.740
269
+0.68(+13.44%)
Aug 08, 2022
5.250
5.250
5.060
5.060
683
+0.00(+0.00%)
Aug 04, 2022
5.060
2
-0.63(-11.07%)
Aug 03, 2022
5.050
5.690
5.050
5.690
1,430
+0.69(+13.80%)
Aug 02, 2022
5.500
5.500
3.000
5.000
2,157
-0.65(-11.50%)
Aug 01, 2022
5.050
5.710
5.050
5.650
1,705
+0.63(+12.55%)
Jul 29, 2022
5.500
5.500
5.000
5.020
2,047
-0.68(-11.93%)
Jul 28, 2022
5.400
5.700
4.800
5.700
2,303
-0.79(-12.17%)
Jul 27, 2022
6.490
6.490
6.490
6.490
956
-0.06(-0.92%)
Jul 26, 2022
6.990
6.990
6.490
6.550
867
-0.44(-6.29%)
Jul 25, 2022
6.200
6.990
6.200
6.990
1,269
+0.99(+16.50%)
Jul 22, 2022
5.450
6.000
5.450
6.000
1,487
+0.75(+14.29%)
Jul 21, 2022
4.700
5.500
4.690
5.250
3,793
+0.56(+11.94%)
Jul 20, 2022
4.700
4.700
4.690
4.690
817
+0.19(+4.22%)
Jul 19, 2022
4.450
4.500
4.450
4.500
313
+0.00(+0.00%)
Jul 18, 2022
3.740
4.500
3.740
4.500
4,935
+1.00(+28.57%)
Jul 15, 2022
3.450
3.500
3.450
3.500
1,110
+0.48(+15.89%)
Jul 13, 2022
3.020
3
+0.07(+2.37%)
Jul 12, 2022
2.300
2.950
2.300
2.950
1,095
+0.55(+22.92%)
Jul 11, 2022
2.200
2.400
2.200
2.400
3,743
+0.20(+9.09%)
Jul 08, 2022
2.000
2.200
2.000
2.200
2,695
+0.20(+10.00%)
Jul 07, 2022
1.900
2.000
1.890
2.000
2,216
+0.10(+5.26%)
Jul 06, 2022
1.960
1.960
1.830
1.900
2,106
-0.06(-3.06%)
Jul 05, 2022
1.850
1.960
1.840
1.960
1,804
+0.11(+5.95%)
Jul 01, 2022
1.750
1.950
1.750
1.850
3,272
+0.18(+10.78%)
Jun 30, 2022
1.670
1.680
1.650
1.670
6,389
+0.02(+1.21%)
Jun 29, 2022
1.650
1.660
1.650
1.650
2,237
+0.00(+0.00%)
Jun 27, 2022
1.650
84
+0.00(+0.00%)
Jun 24, 2022
1.650
1.650
1.650
1.650
1,376
+0.10(+6.45%)
Jun 23, 2022
1.840
1.840
1.550
1.550
1,663
-0.30(-16.22%)
Jun 22, 2022
1.670
1.900
1.670
1.850
1,170
+0.24(+14.91%)
Jun 21, 2022
1.900
1.900
1.610
1.610
2,744
-0.29(-15.26%)
Jun 17, 2022
2.010
2.010
1.900
1.900
3,618
-0.10(-5.00%)
Jun 16, 2022
3.290
3.620
1.995
2.000
25,506
-1.29(-39.21%)
Jun 15, 2022
3.850
3.850
3.290
3.290
3,688
-0.71(-17.75%)
Jun 14, 2022
3.950
4.000
3.950
4.000
4,356
-0.38(-8.68%)
Jun 13, 2022
4.390
4.390
4.120
4.380
1,890
+0.13(+3.06%)
Jun 10, 2022
4.530
4.530
4.250
4.250
1,199
-0.26(-5.76%)
Jun 09, 2022
4.550
4.550
4.510
4.510
823
-0.04(-0.88%)
Jun 08, 2022
4.550
4.550
4.500
4.550
977
+0.05(+1.11%)
Jun 07, 2022
3.880
4.500
3.880
4.500
236
+0.00(+0.00%)
Jun 06, 2022
4.500
4.500
4.500
4.500
102
-0.05(-1.10%)
Jun 03, 2022
4.550
4.550
4.550
4.550
1,235
+0.00(+0.00%)
Jun 02, 2022
4.550
4.550
4.550
4.550
443
+0.30(+7.06%)
Jun 01, 2022
4.250
4.250
4.250
4.250
195
-0.40(-8.60%)
May 27, 2022
4.650
124
+0.00(+0.00%)
May 26, 2022
4.650
4.650
4.650
4.650
534
-0.25(-5.10%)
May 24, 2022
4.900
39
-0.15(-2.97%)
May 17, 2022
5.050
53
+0.03(+0.60%)
May 13, 2022
5.020
48
+0.72(+16.74%)
May 12, 2022
5.020
5.020
4.300
4.300
539
-0.72(-14.34%)
May 11, 2022
4.765
5.020
4.765
5.020
1,448
+0.00(+0.00%)
May 10, 2022
5.020
5.020
5.020
5.020
322
+0.00(+0.00%)
May 05, 2022
5.020
24
+0.52(+11.56%)
May 04, 2022
4.380
4.500
4.200
4.500
930
-0.54(-10.71%)
May 03, 2022
4.810
5.090
4.810
5.040
1,244
+0.08(+1.72%)
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.