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
Angel Oak Mortgage REIT Inc
(NY:
AOMR
)
12.69
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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
12.37
12.69
12.19
12.69
61,533
+0.43(+3.51%)
May 16, 2024
12.07
12.28
11.95
12.26
60,010
+0.24(+2.00%)
May 15, 2024
11.84
12.09
11.80
12.02
62,756
+0.06(+0.50%)
May 14, 2024
11.88
12.01
11.82
11.96
49,901
+0.19(+1.61%)
May 13, 2024
11.62
11.79
11.54
11.77
67,543
+0.19(+1.64%)
May 10, 2024
11.50
11.63
11.40
11.58
22,604
+0.08(+0.70%)
May 09, 2024
11.46
11.64
11.37
11.50
29,632
+0.15(+1.32%)
May 08, 2024
11.37
11.39
11.23
11.35
17,930
-0.01(-0.09%)
May 07, 2024
11.86
11.86
11.27
11.36
30,516
-0.05(-0.44%)
May 06, 2024
11.37
11.41
11.23
11.41
25,130
+0.20(+1.78%)
May 03, 2024
11.29
11.29
11.15
11.21
21,971
+0.09(+0.81%)
May 02, 2024
11.00
11.12
10.88
11.12
34,331
+0.24(+2.21%)
May 01, 2024
10.59
11.00
10.45
10.88
30,631
+0.35(+3.32%)
Apr 30, 2024
10.84
10.85
10.33
10.53
62,421
-0.29(-2.68%)
Apr 29, 2024
10.97
11.00
10.66
10.82
23,398
-0.07(-0.64%)
Apr 26, 2024
10.74
10.91
10.73
10.89
16,831
+0.22(+2.06%)
Apr 25, 2024
10.64
10.70
10.58
10.67
24,993
-0.07(-0.65%)
Apr 24, 2024
10.61
11.25
10.49
10.74
36,841
+0.35(+3.37%)
Apr 23, 2024
11.52
11.92
10.34
10.39
161,607
-1.23(-10.59%)
Apr 22, 2024
11.65
11.78
11.54
11.62
44,424
-0.02(-0.17%)
Apr 19, 2024
11.20
11.64
11.20
11.64
37,937
+0.43(+3.84%)
Apr 18, 2024
11.03
11.39
11.03
11.21
45,498
+0.12(+1.08%)
Apr 17, 2024
11.00
11.20
10.94
11.09
31,705
+0.23(+2.12%)
Apr 16, 2024
10.80
10.92
10.74
10.86
31,816
-0.04(-0.37%)
Apr 15, 2024
11.17
11.17
10.79
10.90
28,201
-0.12(-1.09%)
Apr 12, 2024
11.11
11.13
10.81
11.02
64,370
+0.24(+2.23%)
Apr 11, 2024
10.71
10.83
10.52
10.78
39,658
+0.22(+2.08%)
Apr 10, 2024
11.10
11.10
10.52
10.56
31,096
-0.65(-5.80%)
Apr 09, 2024
11.19
11.32
11.11
11.21
56,085
+0.06(+0.54%)
Apr 08, 2024
10.98
11.24
10.90
11.15
37,305
+0.17(+1.55%)
Apr 05, 2024
10.78
10.98
10.70
10.98
49,967
+0.20(+1.86%)
Apr 04, 2024
10.90
10.99
10.74
10.78
45,904
-0.06(-0.55%)
Apr 03, 2024
10.56
10.84
10.54
10.84
40,580
+0.31(+2.94%)
Apr 02, 2024
10.74
10.74
10.34
10.53
40,606
-0.20(-1.86%)
Apr 01, 2024
11.00
11.00
10.70
10.73
103,637
-0.01(-0.09%)
Mar 28, 2024
11.00
11.00
10.73
10.74
123,523
-0.23(-2.10%)
Mar 27, 2024
10.92
11.00
10.88
10.97
40,789
+0.12(+1.11%)
Mar 26, 2024
10.97
10.97
10.78
10.85
24,305
-0.05(-0.46%)
Mar 25, 2024
10.98
10.98
10.87
10.90
14,321
+0.00(+0.00%)
Mar 22, 2024
11.00
11.00
10.84
10.90
34,895
-0.05(-0.46%)
Mar 21, 2024
11.09
11.09
10.81
10.95
35,951
+0.03(+0.27%)
Mar 20, 2024
10.73
11.00
10.67
10.92
28,669
+0.06(+0.55%)
Mar 19, 2024
10.64
10.86
10.44
10.86
67,175
+0.26(+2.45%)
Mar 18, 2024
10.50
10.63
10.25
10.60
58,332
+0.07(+0.66%)
Mar 15, 2024
10.17
10.56
10.17
10.53
107,612
+0.24(+2.33%)
Mar 14, 2024
10.59
10.59
10.22
10.29
27,230
-0.30(-2.83%)
Mar 13, 2024
10.29
10.60
10.29
10.59
35,591
+0.27(+2.62%)
Mar 12, 2024
10.36
10.43
10.13
10.32
50,205
-0.03(-0.29%)
Mar 11, 2024
10.35
10.37
10.26
10.35
19,680
+0.01(+0.10%)
Mar 08, 2024
10.40
10.44
10.17
10.34
32,927
+0.10(+0.98%)
Mar 07, 2024
10.33
10.35
10.18
10.24
37,285
+0.11(+1.09%)
Mar 06, 2024
10.11
10.16
10.07
10.13
20,358
+0.08(+0.80%)
Mar 05, 2024
9.870
10.36
9.870
10.05
57,944
-0.15(-1.47%)
Mar 04, 2024
10.46
10.46
10.20
10.20
42,532
-0.26(-2.49%)
Mar 01, 2024
10.52
10.53
10.28
10.46
23,545
-0.01(-0.10%)
Feb 29, 2024
10.30
10.49
10.28
10.47
33,138
+0.32(+3.15%)
Feb 28, 2024
10.12
10.27
10.11
10.15
26,602
-0.03(-0.29%)
Feb 27, 2024
10.14
10.32
10.11
10.18
39,538
-0.02(-0.20%)
Feb 26, 2024
10.29
10.37
10.18
10.20
21,205
-0.13(-1.26%)
Feb 23, 2024
10.40
10.40
10.22
10.33
34,366
+0.01(+0.10%)
Feb 22, 2024
10.42
10.54
10.30
10.32
38,730
-0.12(-1.15%)
Feb 21, 2024
10.39
10.99
10.36
10.44
95,705
-0.74(-6.62%)
Feb 20, 2024
10.94
11.28
10.89
11.18
218,780
+0.42(+3.88%)
Feb 16, 2024
10.65
10.85
10.41
10.76
79,452
+0.17(+1.56%)
Feb 15, 2024
10.33
10.65
10.27
10.60
67,026
+0.42(+4.11%)
Feb 14, 2024
10.09
10.46
10.02
10.18
50,723
+0.24(+2.45%)
Feb 13, 2024
10.12
10.17
9.897
9.936
63,400
-0.32(-3.13%)
Feb 12, 2024
10.32
10.36
10.24
10.26
50,737
+0.02(+0.19%)
Feb 09, 2024
10.08
10.29
10.08
10.24
45,127
+0.16(+1.54%)
Feb 08, 2024
10.10
10.13
9.926
10.08
48,105
+0.17(+1.67%)
Feb 07, 2024
10.18
10.18
9.887
9.916
30,639
-0.15(-1.45%)
Feb 06, 2024
10.05
10.18
10.05
10.06
14,122
+0.01(+0.10%)
Feb 05, 2024
10.28
10.28
10.01
10.05
32,288
-0.33(-3.18%)
Feb 02, 2024
10.56
10.56
10.36
10.38
32,443
-0.21(-2.02%)
Feb 01, 2024
10.37
10.64
10.37
10.60
26,233
+0.22(+2.16%)
Jan 31, 2024
10.67
10.72
10.36
10.37
32,368
-0.24(-2.29%)
Jan 30, 2024
10.78
10.78
10.62
10.62
13,097
-0.16(-1.44%)
Jan 29, 2024
10.69
10.79
10.60
10.77
30,464
+0.10(+0.91%)
Jan 26, 2024
10.69
10.73
10.65
10.67
16,050
-0.02(-0.18%)
Jan 25, 2024
10.58
10.69
10.47
10.69
25,820
+0.26(+2.52%)
Jan 24, 2024
10.67
10.67
10.40
10.43
21,867
-0.10(-0.92%)
Jan 23, 2024
10.67
10.67
10.35
10.53
20,982
-0.04(-0.37%)
Jan 22, 2024
10.53
10.60
10.45
10.57
29,260
+0.15(+1.40%)
Jan 19, 2024
10.30
10.56
10.19
10.42
56,724
+0.23(+2.29%)
Jan 18, 2024
10.13
10.24
10.08
10.19
17,065
+0.06(+0.58%)
Jan 17, 2024
10.02
10.21
10.02
10.13
25,131
-0.03(-0.29%)
Jan 16, 2024
10.13
10.22
9.887
10.16
39,634
+0.05(+0.48%)
Jan 12, 2024
10.30
10.31
10.11
10.11
24,412
-0.06(-0.57%)
Jan 11, 2024
10.31
10.31
10.09
10.17
32,302
-0.15(-1.41%)
Jan 10, 2024
10.34
10.35
10.16
10.31
37,718
-0.02(-0.19%)
Jan 09, 2024
10.20
10.37
10.20
10.33
24,579
+0.04(+0.38%)
Jan 08, 2024
10.07
10.33
10.07
10.30
21,007
+0.17(+1.73%)
Jan 05, 2024
10.20
10.38
10.11
10.12
38,076
-0.16(-1.51%)
Jan 04, 2024
10.52
10.52
10.27
10.28
26,586
-0.16(-1.49%)
Jan 03, 2024
10.47
10.69
10.28
10.43
94,924
-0.07(-0.65%)
Jan 02, 2024
10.18
10.51
10.17
10.50
52,791
+0.19(+1.89%)
Dec 29, 2023
10.65
10.65
9.897
10.30
153,103
-0.31(-2.93%)
Dec 28, 2023
10.49
10.68
10.49
10.62
63,530
-0.04(-0.37%)
Dec 27, 2023
10.54
10.69
10.50
10.65
28,810
+0.16(+1.48%)
Dec 26, 2023
10.50
10.55
10.46
10.50
23,424
+0.00(+0.00%)
Dec 22, 2023
10.67
10.67
10.45
10.50
27,341
-0.11(-1.01%)
Dec 21, 2023
10.47
10.63
10.34
10.61
62,909
+0.29(+2.83%)
Dec 20, 2023
10.57
10.64
10.30
10.31
70,733
-0.26(-2.48%)
Dec 19, 2023
10.66
10.75
10.57
10.58
52,507
-0.09(-0.82%)
Dec 18, 2023
10.81
10.89
10.63
10.66
49,891
-0.12(-1.08%)
Dec 15, 2023
10.60
10.84
10.50
10.78
209,544
+0.19(+1.84%)
Dec 14, 2023
10.43
10.65
10.30
10.59
86,999
+0.31(+3.03%)
Dec 13, 2023
10.10
10.39
10.02
10.28
71,556
+0.15(+1.44%)
Dec 12, 2023
9.994
10.20
9.965
10.13
20,684
+0.16(+1.56%)
Dec 11, 2023
10.08
10.16
9.955
9.975
27,072
-0.17(-1.72%)
Dec 08, 2023
10.10
10.21
10.04
10.15
30,530
+0.05(+0.48%)
Dec 07, 2023
9.955
10.11
9.858
10.10
40,503
+0.15(+1.46%)
Dec 06, 2023
10.29
10.32
9.926
9.955
42,678
-0.29(-2.85%)
Dec 05, 2023
10.21
10.30
10.21
10.25
17,040
-0.03(-0.28%)
Dec 04, 2023
10.16
10.30
10.16
10.28
47,565
+0.13(+1.25%)
Dec 01, 2023
9.984
10.21
9.625
10.15
66,626
+0.09(+0.87%)
Nov 30, 2023
10.21
10.21
9.984
10.06
46,479
-0.03(-0.29%)
Nov 29, 2023
10.04
10.11
9.965
10.09
36,112
+0.11(+1.07%)
Nov 28, 2023
9.751
10.09
9.751
9.984
42,555
+0.10(+0.98%)
Nov 27, 2023
9.722
9.926
9.654
9.887
58,544
+0.13(+1.29%)
Nov 24, 2023
9.556
9.761
9.556
9.761
21,548
+0.05(+0.50%)
Nov 22, 2023
9.566
9.800
9.518
9.712
60,967
+0.12(+1.22%)
Nov 21, 2023
9.712
9.712
9.384
9.595
105,442
-0.28(-2.85%)
Nov 20, 2023
9.595
9.915
9.557
9.877
118,265
+0.29(+3.05%)
Nov 17, 2023
9.595
9.623
9.462
9.585
65,185
+0.08(+0.89%)
Nov 16, 2023
9.491
9.687
9.378
9.500
68,360
+0.12(+1.31%)
Nov 15, 2023
9.349
9.500
8.973
9.378
82,047
+0.05(+0.51%)
Nov 14, 2023
9.048
9.331
9.048
9.331
73,402
+0.26(+2.91%)
Nov 13, 2023
8.954
9.076
8.878
9.067
69,146
+0.10(+1.16%)
Nov 10, 2023
8.944
8.982
8.803
8.963
46,720
+0.03(+0.32%)
Nov 09, 2023
9.001
9.001
8.737
8.935
43,662
+0.29(+3.38%)
Nov 08, 2023
8.501
8.812
8.426
8.643
49,321
+0.02(+0.22%)
Nov 07, 2023
8.143
8.822
8.055
8.624
88,622
+0.59(+7.39%)
Nov 06, 2023
8.176
8.218
7.973
8.030
29,796
-0.09(-1.16%)
Nov 03, 2023
8.058
8.171
8.058
8.124
40,361
+0.21(+2.62%)
Nov 02, 2023
7.983
7.983
7.776
7.917
53,606
+0.05(+0.60%)
Nov 01, 2023
7.964
7.964
7.776
7.870
18,427
-0.02(-0.24%)
Oct 31, 2023
8.096
8.275
7.728
7.889
43,657
-0.08(-1.06%)
Oct 30, 2023
7.870
8.002
7.691
7.973
27,652
+0.15(+1.93%)
Oct 27, 2023
7.842
7.870
7.634
7.823
22,869
+0.00(+0.00%)
Oct 26, 2023
7.662
8.030
7.521
7.823
73,439
+0.16(+2.09%)
Oct 25, 2023
7.644
7.794
7.446
7.662
28,818
-0.03(-0.37%)
Oct 24, 2023
7.691
7.719
7.512
7.691
30,653
+0.05(+0.62%)
Oct 23, 2023
7.493
7.747
7.398
7.644
35,533
+0.10(+1.38%)
Oct 20, 2023
7.549
7.625
7.446
7.540
51,546
+0.01(+0.13%)
Oct 19, 2023
7.766
7.842
7.521
7.530
30,687
-0.24(-3.03%)
Oct 18, 2023
7.945
7.973
7.757
7.766
61,859
-0.17(-2.14%)
Oct 17, 2023
7.615
8.063
7.563
7.936
97,340
+0.29(+3.82%)
Oct 16, 2023
7.710
7.823
7.558
7.644
31,147
+0.06(+0.75%)
Oct 13, 2023
7.606
7.644
7.163
7.587
80,331
-0.04(-0.49%)
Oct 12, 2023
7.945
8.002
7.502
7.625
70,668
-0.40(-4.94%)
Oct 11, 2023
7.898
8.049
7.495
8.021
17,898
+0.06(+0.71%)
Oct 10, 2023
7.681
8.134
7.634
7.964
39,147
+0.25(+3.17%)
Oct 09, 2023
7.672
7.776
7.563
7.719
45,478
-0.06(-0.73%)
Oct 06, 2023
7.700
7.842
7.389
7.776
69,686
+0.07(+0.86%)
Oct 05, 2023
7.615
7.889
7.615
7.710
58,382
+0.09(+1.24%)
Oct 04, 2023
7.549
7.700
7.549
7.615
28,798
+0.06(+0.75%)
Oct 03, 2023
7.813
7.907
7.399
7.559
56,474
-0.25(-3.26%)
Oct 02, 2023
8.030
8.030
7.747
7.813
31,674
-0.23(-2.81%)
Sep 29, 2023
8.134
8.134
7.926
8.039
43,475
-0.08(-0.93%)
Sep 28, 2023
7.936
8.153
7.938
8.115
22,066
-0.02(-0.23%)
Sep 27, 2023
8.021
8.171
8.021
8.134
37,039
+0.16(+2.01%)
Sep 26, 2023
8.482
8.511
7.973
7.973
74,325
-0.55(-6.42%)
Sep 25, 2023
8.454
8.520
8.464
8.520
35,641
+0.07(+0.78%)
Sep 22, 2023
8.454
8.612
8.407
8.454
40,136
+0.00(+0.00%)
Sep 21, 2023
8.643
8.652
8.294
8.454
97,822
-0.24(-2.71%)
Sep 20, 2023
8.718
8.756
8.643
8.690
23,095
+0.06(+0.66%)
Sep 19, 2023
8.473
8.652
8.473
8.633
38,957
+0.06(+0.66%)
Sep 18, 2023
8.633
8.699
8.530
8.577
41,349
-0.08(-0.98%)
Sep 15, 2023
8.671
8.718
8.454
8.661
231,770
-0.03(-0.33%)
Sep 14, 2023
8.671
8.765
8.610
8.690
37,797
+0.07(+0.76%)
Sep 13, 2023
8.652
8.727
8.605
8.624
49,956
+0.05(+0.55%)
Sep 12, 2023
8.511
8.690
8.511
8.577
46,405
-0.05(-0.55%)
Sep 11, 2023
8.558
8.633
8.534
8.624
29,953
+0.11(+1.33%)
Sep 08, 2023
8.416
8.567
8.416
8.511
26,324
+0.03(+0.33%)
Sep 07, 2023
8.539
8.605
8.464
8.482
26,057
-0.10(-1.21%)
Sep 06, 2023
8.530
8.628
8.492
8.586
21,655
+0.07(+0.77%)
Sep 05, 2023
8.671
8.765
8.294
8.520
67,605
-0.21(-2.38%)
Sep 01, 2023
8.831
8.982
8.690
8.727
43,743
-0.06(-0.64%)
Aug 31, 2023
8.822
8.954
8.775
8.784
44,080
+0.06(+0.65%)
Aug 30, 2023
8.718
8.850
8.671
8.727
36,451
-0.03(-0.32%)
Aug 29, 2023
8.614
8.841
8.614
8.756
45,742
+0.14(+1.64%)
Aug 28, 2023
8.520
8.652
8.520
8.614
19,448
+0.10(+1.22%)
Aug 25, 2023
8.501
8.605
8.501
8.511
18,097
+0.04(+0.44%)
Aug 24, 2023
8.803
8.803
8.464
8.473
43,798
-0.25(-2.92%)
Aug 23, 2023
8.219
8.727
8.219
8.727
106,582
+0.56(+6.81%)
Aug 22, 2023
8.332
8.442
8.134
8.171
66,052
-0.17(-2.03%)
Aug 21, 2023
8.775
8.888
8.313
8.341
106,713
-0.56(-6.25%)
Aug 18, 2023
8.952
8.988
8.788
8.897
101,191
-0.05(-0.51%)
Aug 17, 2023
8.842
9.029
8.842
8.943
68,692
+0.14(+1.55%)
Aug 16, 2023
8.861
8.861
8.678
8.806
26,977
+0.09(+1.05%)
Aug 15, 2023
8.861
8.944
8.687
8.715
55,762
-0.22(-2.45%)
Aug 14, 2023
9.116
9.116
8.842
8.934
132,588
+0.12(+1.34%)
Aug 11, 2023
8.733
8.961
8.733
8.815
119,295
+0.08(+0.94%)
Aug 10, 2023
8.633
8.815
8.610
8.733
50,442
+0.14(+1.59%)
Aug 09, 2023
8.377
8.669
8.341
8.596
47,549
+0.13(+1.51%)
Aug 08, 2023
8.423
8.478
8.241
8.469
64,827
+0.04(+0.43%)
Aug 07, 2023
8.305
8.546
8.305
8.432
52,482
+0.13(+1.54%)
Aug 04, 2023
8.286
8.341
8.204
8.305
43,340
+0.08(+1.00%)
Aug 03, 2023
8.460
8.469
8.159
8.223
57,321
-0.26(-3.11%)
Aug 02, 2023
8.542
8.542
8.460
8.487
35,485
-0.10(-1.17%)
Aug 01, 2023
8.660
8.660
8.469
8.587
25,164
-0.05(-0.63%)
Jul 31, 2023
8.769
8.769
8.496
8.642
51,404
-0.01(-0.11%)
Jul 28, 2023
8.551
8.687
8.532
8.651
35,525
+0.15(+1.71%)
Jul 27, 2023
8.715
8.719
8.487
8.505
51,160
-0.19(-2.20%)
Jul 26, 2023
8.551
8.706
8.524
8.697
33,256
+0.15(+1.71%)
Jul 25, 2023
8.532
8.624
8.487
8.551
18,936
+0.02(+0.21%)
Jul 24, 2023
8.441
8.642
8.441
8.532
56,002
+0.05(+0.65%)
Jul 21, 2023
8.441
8.569
8.382
8.478
90,006
+0.06(+0.76%)
Jul 20, 2023
8.314
8.414
8.204
8.414
59,500
+0.03(+0.33%)
Jul 19, 2023
8.487
8.596
8.382
8.387
77,290
-0.09(-1.08%)
Jul 18, 2023
8.113
8.514
8.004
8.478
181,693
+0.42(+5.20%)
Jul 17, 2023
7.758
8.095
7.758
8.058
112,984
+0.29(+3.76%)
Jul 14, 2023
7.949
7.949
7.685
7.767
29,651
-0.14(-1.73%)
Jul 13, 2023
7.703
7.940
7.703
7.903
72,486
+0.22(+2.85%)
Jul 12, 2023
7.767
7.776
7.639
7.685
32,468
+0.03(+0.36%)
Jul 11, 2023
7.530
7.694
7.530
7.657
68,891
+0.16(+2.19%)
Jul 10, 2023
7.293
7.511
7.293
7.493
50,412
+0.19(+2.62%)
Jul 07, 2023
7.256
7.357
7.227
7.302
49,502
+0.05(+0.63%)
Jul 06, 2023
7.411
7.521
7.247
7.256
87,514
-0.20(-2.69%)
Jul 05, 2023
7.384
7.566
7.384
7.457
115,672
+0.07(+0.99%)
Jul 03, 2023
7.548
7.748
7.366
7.384
36,436
-0.13(-1.70%)
Jun 30, 2023
7.557
7.566
7.411
7.511
35,939
+0.01(+0.12%)
Jun 29, 2023
7.420
7.557
7.366
7.502
67,901
+0.10(+1.35%)
Jun 28, 2023
7.238
7.411
7.129
7.402
71,111
+0.18(+2.53%)
Jun 27, 2023
7.156
7.256
7.110
7.220
44,766
+0.05(+0.64%)
Jun 26, 2023
7.037
7.224
6.955
7.174
108,478
+0.12(+1.68%)
Jun 23, 2023
6.764
7.065
6.764
7.056
235,355
+0.19(+2.79%)
Jun 22, 2023
6.892
7.001
6.846
6.864
59,371
-0.07(-1.05%)
Jun 21, 2023
6.955
7.066
6.928
6.937
56,138
+0.01(+0.13%)
Jun 20, 2023
7.037
7.129
6.928
6.928
81,146
-0.12(-1.68%)
Jun 16, 2023
7.329
7.329
7.037
7.047
103,171
-0.22(-3.01%)
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.