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
Lion Group Holding Ltd ADR
(NQ:
LGHL
)
0.4808
+0.0008 (+0.17%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 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 16, 2024
0.4410
0.5090
0.4330
0.4808
726,882
+0.03(+7.03%)
May 15, 2024
0.4450
0.4500
0.4343
0.4492
305,129
+0.01(+2.04%)
May 14, 2024
0.4587
0.4601
0.4330
0.4402
417,646
-0.01(-2.61%)
May 13, 2024
0.4411
0.4731
0.4411
0.4520
869,076
-0.01(-1.74%)
May 10, 2024
0.4614
0.4728
0.4510
0.4600
129,769
+0.01(+1.55%)
May 09, 2024
0.4579
0.4799
0.4420
0.4530
301,597
+0.00(+0.44%)
May 08, 2024
0.4800
0.4800
0.4300
0.4510
364,726
-0.02(-4.04%)
May 07, 2024
0.4700
0.4940
0.4687
0.4700
199,810
-0.01(-2.89%)
May 06, 2024
0.5000
0.5189
0.4840
0.4840
189,927
-0.04(-6.92%)
May 03, 2024
0.5114
0.5380
0.4800
0.5200
776,258
+0.02(+4.00%)
May 02, 2024
0.5290
0.5299
0.4710
0.5000
443,927
-0.02(-3.85%)
May 01, 2024
0.5504
0.5504
0.4901
0.5200
1,683,136
+0.03(+6.78%)
Apr 30, 2024
0.5300
0.5300
0.4800
0.4870
2,110,698
-0.05(-8.97%)
Apr 29, 2024
0.5620
0.5799
0.5150
0.5350
381,838
-0.05(-8.11%)
Apr 26, 2024
0.6180
0.6180
0.5820
0.5822
299,656
-0.01(-1.84%)
Apr 25, 2024
0.6000
0.6300
0.5900
0.5931
305,849
+0.00(+0.51%)
Apr 24, 2024
0.6410
0.6500
0.5600
0.5901
515,113
-0.05(-7.80%)
Apr 23, 2024
0.7200
0.7330
0.6310
0.6400
1,065,211
-0.10(-14.09%)
Apr 22, 2024
0.6800
0.7500
0.5598
0.7450
2,021,282
+0.01(+1.37%)
Apr 19, 2024
0.7500
0.7599
0.6990
0.7349
568,853
-0.05(-5.90%)
Apr 18, 2024
0.8060
0.8598
0.7227
0.7810
1,417,847
-0.01(-0.77%)
Apr 17, 2024
0.8000
0.8000
0.7400
0.7871
457,983
+0.02(+2.47%)
Apr 16, 2024
0.7100
0.8050
0.6800
0.7681
587,881
+0.08(+11.16%)
Apr 15, 2024
0.7300
0.7500
0.6900
0.6910
125,511
-0.02(-3.29%)
Apr 12, 2024
0.6950
0.7400
0.6700
0.7145
145,544
+0.02(+2.73%)
Apr 11, 2024
0.7100
0.7148
0.6720
0.6955
79,109
-0.02(-2.70%)
Apr 10, 2024
0.7020
0.7400
0.6961
0.7148
70,702
+0.01(+2.11%)
Apr 09, 2024
0.7500
0.7665
0.7000
0.7000
143,521
-0.10(-12.49%)
Apr 08, 2024
0.7200
0.8085
0.7200
0.7999
170,707
+0.09(+12.44%)
Apr 05, 2024
0.7640
0.7640
0.7100
0.7114
79,120
-0.04(-5.15%)
Apr 04, 2024
0.7536
0.7701
0.7315
0.7500
128,893
-0.02(-3.20%)
Apr 03, 2024
0.8000
0.7985
0.7287
0.7748
159,004
-0.02(-2.97%)
Apr 02, 2024
0.7913
0.8008
0.7529
0.7985
130,441
-0.04(-4.96%)
Apr 01, 2024
0.8100
0.8961
0.7900
0.8402
546,870
+0.05(+6.92%)
Mar 28, 2024
0.8000
0.8249
0.7522
0.7858
136,387
-0.02(-2.99%)
Mar 27, 2024
0.8200
0.8800
0.8010
0.8100
141,342
-0.01(-1.22%)
Mar 26, 2024
0.8300
0.8450
0.7900
0.8200
87,039
-0.03(-3.42%)
Mar 25, 2024
0.8600
0.8600
0.7993
0.8490
60,456
+0.02(+2.09%)
Mar 22, 2024
0.8500
0.8500
0.8000
0.8316
124,633
+0.03(+3.79%)
Mar 21, 2024
0.8113
0.8500
0.7790
0.8012
117,244
-0.00(-0.37%)
Mar 20, 2024
0.8356
0.8600
0.8000
0.8042
95,210
-0.03(-3.47%)
Mar 19, 2024
0.8800
0.8800
0.8150
0.8331
307,303
-0.02(-2.45%)
Mar 18, 2024
0.9000
0.9000
0.8100
0.8540
70,610
-0.02(-2.29%)
Mar 15, 2024
0.8301
0.9000
0.8300
0.8740
119,851
+0.00(+0.46%)
Mar 14, 2024
0.8520
0.8700
0.6588
0.8700
279,402
+0.03(+3.71%)
Mar 13, 2024
0.8600
0.8900
0.7865
0.8389
157,444
-0.01(-1.31%)
Mar 12, 2024
0.9400
0.9400
0.8303
0.8500
172,064
-0.06(-6.75%)
Mar 11, 2024
0.9668
0.9668
0.9100
0.9115
77,724
-0.02(-2.04%)
Mar 08, 2024
0.9800
0.9800
0.9212
0.9305
46,406
-0.01(-1.12%)
Mar 07, 2024
0.9799
0.9900
0.9200
0.9410
94,790
-0.05(-4.95%)
Mar 06, 2024
0.9400
1.010
0.9156
0.9900
159,610
+0.05(+5.27%)
Mar 05, 2024
1.000
1.020
0.9402
0.9404
73,491
-0.06(-5.96%)
Mar 04, 2024
1.020
1.060
0.9807
1.000
90,439
-0.04(-3.85%)
Mar 01, 2024
0.9900
1.080
0.9900
1.040
165,454
+0.03(+2.97%)
Feb 29, 2024
1.010
1.040
0.9615
1.010
160,524
-0.01(-0.98%)
Feb 28, 2024
1.050
1.070
1.009
1.020
128,253
-0.04(-3.77%)
Feb 27, 2024
1.100
1.140
1.030
1.060
64,604
-0.06(-5.36%)
Feb 26, 2024
1.020
1.130
1.000
1.120
108,889
+0.08(+7.93%)
Feb 23, 2024
1.010
1.080
1.010
1.038
98,457
+0.01(+0.75%)
Feb 22, 2024
1.220
1.280
0.9800
1.030
354,185
-0.14(-11.97%)
Feb 21, 2024
1.370
1.370
1.152
1.170
271,897
-0.31(-20.95%)
Feb 20, 2024
1.150
1.550
1.100
1.480
742,932
+0.33(+28.70%)
Feb 16, 2024
1.150
1.250
1.030
1.150
2,428,206
+0.09(+9.00%)
Feb 15, 2024
1.090
1.090
0.9900
1.055
299,305
-0.06(-4.95%)
Feb 14, 2024
1.100
1.200
0.9700
1.110
1,215,410
-0.05(-4.31%)
Feb 13, 2024
0.9800
1.235
0.9340
1.160
554,496
+0.18(+18.37%)
Feb 12, 2024
1.010
1.060
0.9199
0.9800
113,724
-0.05(-4.86%)
Feb 09, 2024
1.000
1.070
0.9950
1.030
38,194
+0.03(+3.01%)
Feb 08, 2024
0.9850
1.010
0.9404
1.000
30,993
+0.02(+1.52%)
Feb 07, 2024
0.9700
1.030
0.9453
0.9850
9,222
-0.01(-1.48%)
Feb 06, 2024
0.9750
1.080
0.9750
0.9998
38,088
+0.00(+0.48%)
Feb 05, 2024
0.9900
1.010
0.9800
0.9950
3,407
+0.01(+0.51%)
Feb 02, 2024
0.9900
1.020
0.9700
0.9900
2,423
+0.01(+0.92%)
Feb 01, 2024
1.020
1.020
0.9700
0.9810
12,191
-0.04(-3.82%)
Jan 31, 2024
1.010
1.070
1.000
1.020
17,582
-0.00(-0.12%)
Jan 30, 2024
1.020
1.050
0.9805
1.021
11,734
-0.03(-2.74%)
Jan 29, 2024
1.030
1.120
0.9900
1.050
79,522
+0.06(+6.06%)
Jan 26, 2024
1.000
1.020
0.9900
0.9900
4,925
+0.01(+0.51%)
Jan 25, 2024
0.9751
1.040
0.9751
0.9850
3,825
-0.01(-1.42%)
Jan 24, 2024
1.002
1.050
0.9800
0.9992
14,949
+0.04(+4.04%)
Jan 23, 2024
0.9900
1.000
0.9587
0.9604
22,818
-0.05(-4.91%)
Jan 22, 2024
0.9600
1.037
0.9600
1.010
6,160
+0.02(+2.28%)
Jan 19, 2024
1.020
1.070
0.9800
0.9875
83,280
-0.04(-4.13%)
Jan 18, 2024
1.080
1.080
1.020
1.030
23,466
-0.03(-2.83%)
Jan 17, 2024
1.000
1.060
1.000
1.060
37,584
+0.04(+3.92%)
Jan 16, 2024
1.100
1.100
1.020
1.020
56,288
-0.10(-8.93%)
Jan 12, 2024
1.190
1.191
1.080
1.120
80,449
-0.04(-3.45%)
Jan 11, 2024
1.260
1.290
1.145
1.160
71,647
-0.10(-7.91%)
Jan 10, 2024
1.170
1.280
1.150
1.260
118,010
+0.08(+6.75%)
Jan 09, 2024
1.130
1.230
1.130
1.180
50,811
-0.01(-0.84%)
Jan 08, 2024
1.230
1.290
1.120
1.190
97,206
+0.02(+1.71%)
Jan 05, 2024
1.150
1.270
1.150
1.170
48,181
+0.05(+4.46%)
Jan 04, 2024
1.280
1.280
1.080
1.120
61,529
-0.14(-11.11%)
Jan 03, 2024
1.300
1.300
1.243
1.260
61,770
-0.05(-3.82%)
Jan 02, 2024
1.390
1.397
1.250
1.310
129,404
-0.04(-2.96%)
Dec 29, 2023
1.200
1.490
1.190
1.350
679,745
+0.16(+13.45%)
Dec 28, 2023
1.140
1.280
1.140
1.190
70,305
-0.02(-1.59%)
Dec 27, 2023
1.150
1.240
1.050
1.209
105,010
+0.11(+9.93%)
Dec 26, 2023
1.090
1.140
1.085
1.100
31,102
+0.01(+0.92%)
Dec 22, 2023
1.120
1.160
1.046
1.090
51,571
+0.00(+0.00%)
Dec 21, 2023
1.120
1.125
1.060
1.090
81,832
-0.02(-2.24%)
Dec 20, 2023
1.070
1.280
1.070
1.115
175,788
+0.04(+4.21%)
Dec 19, 2023
1.130
1.180
1.070
1.070
44,894
-0.03(-2.73%)
Dec 18, 2023
1.210
1.225
0.9900
1.100
112,646
-0.10(-8.42%)
Dec 15, 2023
1.230
1.320
1.190
1.201
74,607
+0.02(+1.79%)
Dec 14, 2023
1.200
1.240
1.150
1.180
32,248
-0.01(-0.84%)
Dec 13, 2023
1.260
1.307
1.150
1.190
50,791
-0.07(-5.56%)
Dec 12, 2023
1.300
1.360
1.250
1.260
116,155
-0.04(-3.08%)
Dec 11, 2023
1.280
1.420
1.230
1.300
240,459
+0.04(+3.17%)
Dec 08, 2023
1.110
1.350
1.110
1.260
279,324
+0.06(+5.00%)
Dec 07, 2023
1.120
1.300
1.000
1.200
378,731
-0.07(-5.51%)
Dec 06, 2023
1.200
1.533
1.030
1.270
4,015,410
+0.28(+28.26%)
Dec 05, 2023
0.9800
1.000
0.9501
0.9902
32,730
+0.03(+2.61%)
Dec 04, 2023
1.050
1.100
0.9000
0.9650
142,017
-0.08(-7.21%)
Dec 01, 2023
1.210
1.250
1.010
1.040
146,375
-0.18(-14.75%)
Nov 30, 2023
1.350
1.350
1.217
1.220
97,433
-0.08(-6.15%)
Nov 29, 2023
1.274
1.300
1.243
1.300
15,083
+0.02(+1.56%)
Nov 28, 2023
1.410
1.410
1.260
1.280
34,538
-0.07(-5.19%)
Nov 27, 2023
1.260
1.400
1.230
1.350
35,039
+0.01(+0.75%)
Nov 24, 2023
1.340
1.340
1.300
1.340
8,530
+0.04(+3.08%)
Nov 22, 2023
1.310
1.320
1.250
1.300
32,513
-0.05(-3.70%)
Nov 21, 2023
1.370
1.410
1.260
1.350
34,212
-0.01(-0.74%)
Nov 20, 2023
1.220
1.421
1.220
1.360
81,868
+0.03(+2.26%)
Nov 17, 2023
1.190
1.330
1.110
1.330
103,246
+0.15(+12.71%)
Nov 16, 2023
1.190
1.200
1.121
1.180
47,169
-0.01(-0.84%)
Nov 15, 2023
1.070
1.190
1.070
1.190
26,228
+0.09(+8.18%)
Nov 14, 2023
1.090
1.150
1.040
1.100
82,516
+0.09(+8.91%)
Nov 13, 2023
1.030
1.050
1.000
1.010
31,367
-0.04(-3.81%)
Nov 10, 2023
1.120
1.120
1.050
1.050
10,444
-0.01(-0.94%)
Nov 09, 2023
1.180
1.190
1.060
1.060
24,513
-0.11(-9.40%)
Nov 08, 2023
1.140
1.230
1.131
1.170
40,034
+0.02(+1.74%)
Nov 07, 2023
1.082
1.185
1.082
1.150
34,034
+0.06(+5.08%)
Nov 06, 2023
1.090
1.180
1.080
1.094
42,155
+0.02(+2.28%)
Nov 03, 2023
1.080
1.100
1.020
1.070
15,556
-0.01(-0.93%)
Nov 02, 2023
1.070
1.080
1.030
1.080
24,333
+0.04(+3.85%)
Nov 01, 2023
1.000
1.050
0.9850
1.040
22,114
+0.04(+4.00%)
Oct 31, 2023
0.9712
1.000
0.9712
1.000
10,717
+0.00(+0.00%)
Oct 30, 2023
1.110
1.113
0.9801
1.000
47,615
-0.06(-5.66%)
Oct 27, 2023
1.160
1.160
1.060
1.060
13,522
-0.05(-4.50%)
Oct 26, 2023
1.140
1.160
1.100
1.110
28,135
-0.05(-4.31%)
Oct 25, 2023
1.180
1.210
1.111
1.160
69,680
-0.11(-8.66%)
Oct 24, 2023
1.150
1.333
1.100
1.270
365,103
+0.19(+17.73%)
Oct 23, 2023
1.060
1.090
1.050
1.079
44,741
+0.03(+2.73%)
Oct 20, 2023
1.070
1.090
1.010
1.050
34,165
+0.01(+0.96%)
Oct 19, 2023
1.060
1.060
1.030
1.040
22,639
-0.03(-2.80%)
Oct 18, 2023
1.100
1.120
1.000
1.070
26,821
-0.04(-3.60%)
Oct 17, 2023
1.130
1.160
1.080
1.110
45,392
-0.06(-5.13%)
Oct 16, 2023
1.120
1.220
1.080
1.170
105,638
+0.01(+0.86%)
Oct 13, 2023
1.080
1.270
1.070
1.160
339,331
+0.06(+5.45%)
Oct 12, 2023
1.020
1.180
0.9841
1.100
605,595
+0.14(+14.93%)
Oct 11, 2023
0.9800
0.9980
0.9400
0.9571
208,930
+0.01(+1.56%)
Oct 10, 2023
0.8999
0.9967
0.8764
0.9424
51,310
+0.04(+4.43%)
Oct 09, 2023
0.9050
0.9857
0.9023
0.9024
14,094
+0.00(+0.11%)
Oct 06, 2023
0.8666
0.9989
0.8666
0.9014
20,414
-0.01(-1.05%)
Oct 05, 2023
0.9500
1.000
0.8600
0.9110
78,395
-0.02(-2.04%)
Oct 04, 2023
0.9140
1.008
0.9110
0.9300
91,270
+0.01(+1.12%)
Oct 03, 2023
0.9900
1.008
0.9087
0.9197
35,047
-0.09(-8.94%)
Oct 02, 2023
1.010
1.040
0.9910
1.010
25,657
+0.00(+0.00%)
Sep 29, 2023
1.020
1.040
1.000
1.010
24,176
+0.01(+1.50%)
Sep 28, 2023
1.090
1.100
0.9620
0.9951
109,956
-0.07(-7.00%)
Sep 27, 2023
1.140
1.170
1.040
1.070
166,954
-0.06(-5.73%)
Sep 26, 2023
1.240
1.400
1.110
1.135
96,761
-0.12(-9.92%)
Sep 25, 2023
1.380
1.290
1.250
1.260
138,273
-0.14(-10.00%)
Sep 22, 2023
1.590
1.590
1.360
1.400
104,010
-0.12(-7.89%)
Sep 21, 2023
1.570
1.610
1.500
1.520
66,641
-0.08(-5.30%)
Sep 20, 2023
1.550
1.730
1.550
1.605
67,256
+0.04(+2.88%)
Sep 19, 2023
1.730
1.780
1.500
1.560
107,003
-0.17(-9.83%)
Sep 18, 2023
1.880
1.950
1.680
1.730
105,536
-0.15(-7.98%)
Sep 15, 2023
1.860
1.920
1.830
1.880
63,808
-0.01(-0.53%)
Sep 14, 2023
1.920
2.035
1.850
1.890
95,779
-0.08(-4.06%)
Sep 13, 2023
1.900
2.090
1.820
1.970
198,894
+0.06(+3.14%)
Sep 12, 2023
1.750
1.970
1.750
1.910
85,388
+0.18(+10.40%)
Sep 11, 2023
2.060
2.132
1.730
1.730
164,337
-0.32(-15.61%)
Sep 08, 2023
2.110
2.140
1.940
2.050
154,440
-0.19(-8.48%)
Sep 07, 2023
2.160
2.287
1.970
2.240
273,860
-0.02(-0.88%)
Sep 06, 2023
2.700
2.700
2.150
2.260
835,304
-0.68(-23.13%)
Sep 05, 2023
3.190
3.300
2.750
2.940
2,000,056
-0.10(-3.29%)
Sep 01, 2023
3.800
3.840
2.720
3.040
2,198,279
-0.47(-13.39%)
Aug 31, 2023
2.920
4.183
2.700
3.510
1,578,230
+0.71(+25.35%)
Aug 30, 2023
2.530
2.840
2.500
2.800
433,433
+0.04(+1.45%)
Aug 29, 2023
2.840
2.890
2.610
2.760
158,343
-0.14(-4.83%)
Aug 28, 2023
3.040
3.154
2.730
2.900
275,032
+0.07(+2.47%)
Aug 25, 2023
2.990
3.040
2.770
2.830
177,304
-0.08(-2.67%)
Aug 24, 2023
3.140
3.140
2.800
2.908
270,191
-0.02(-0.77%)
Aug 23, 2023
3.250
3.260
2.930
2.930
76,287
-0.47(-13.82%)
Aug 22, 2023
3.440
3.730
3.300
3.400
159,828
-0.14(-3.95%)
Aug 21, 2023
3.500
3.600
3.260
3.540
62,569
+0.05(+1.43%)
Aug 18, 2023
3.300
3.750
3.300
3.490
82,757
+0.20(+6.08%)
Aug 17, 2023
3.630
3.759
3.260
3.290
58,926
-0.38(-10.35%)
Aug 16, 2023
3.490
3.900
3.360
3.670
149,222
+0.15(+4.26%)
Aug 15, 2023
3.560
3.700
3.400
3.520
56,123
-0.09(-2.49%)
Aug 14, 2023
3.220
3.800
3.220
3.610
183,570
+0.36(+11.08%)
Aug 11, 2023
3.240
3.525
3.190
3.250
212,860
+0.05(+1.56%)
Aug 10, 2023
2.920
4.200
2.920
3.200
662,613
+0.28(+9.59%)
Aug 09, 2023
3.010
3.210
2.890
2.920
98,539
-0.11(-3.63%)
Aug 08, 2023
3.100
3.340
3.000
3.030
35,842
-0.09(-2.88%)
Aug 07, 2023
3.150
3.420
3.100
3.120
42,538
-0.09(-2.80%)
Aug 04, 2023
3.740
3.920
3.200
3.210
150,330
-0.58(-15.30%)
Aug 03, 2023
3.400
3.992
3.400
3.790
143,023
+0.34(+9.86%)
Aug 02, 2023
3.820
4.020
3.390
3.450
60,206
-0.43(-11.20%)
Aug 01, 2023
4.000
4.030
3.660
3.885
68,032
-0.11(-2.63%)
Jul 31, 2023
4.510
4.675
3.990
3.990
153,868
-0.59(-12.88%)
Jul 28, 2023
4.680
4.780
4.390
4.580
135,977
-0.03(-0.65%)
Jul 27, 2023
5.180
5.270
4.500
4.610
181,147
-0.47(-9.25%)
Jul 26, 2023
4.530
5.780
4.530
5.080
390,816
+0.55(+12.14%)
Jul 25, 2023
4.840
5.230
4.530
4.530
451,918
+0.02(+0.44%)
Jul 24, 2023
4.040
4.950
4.040
4.510
497,032
+0.33(+7.89%)
Jul 21, 2023
3.750
4.400
3.670
4.180
346,133
+0.39(+10.29%)
Jul 20, 2023
3.430
4.090
3.418
3.790
341,470
+0.21(+5.87%)
Jul 19, 2023
3.600
3.950
3.500
3.580
354,343
-0.04(-1.10%)
Jul 18, 2023
3.280
3.870
3.280
3.620
605,612
+0.28(+8.38%)
Jul 17, 2023
3.100
3.950
3.080
3.340
1,438,860
+0.21(+6.71%)
Jul 14, 2023
3.900
3.920
3.050
3.130
829,108
-0.92(-22.72%)
Jul 13, 2023
4.950
4.950
3.900
4.050
2,916,231
-1.05(-20.59%)
Jul 12, 2023
5.245
5.300
4.790
5.100
101,253
-0.03(-0.49%)
Jul 11, 2023
5.140
5.625
4.950
5.125
72,284
-0.28(-5.09%)
Jul 10, 2023
4.930
5.570
4.605
5.400
128,889
+0.31(+5.99%)
Jul 07, 2023
4.575
5.210
4.280
5.095
156,086
+0.44(+9.45%)
Jul 06, 2023
4.580
4.750
4.325
4.655
34,534
+0.08(+1.75%)
Jul 05, 2023
4.690
4.690
4.105
4.575
90,151
-0.18(-3.89%)
Jul 03, 2023
4.750
4.835
4.700
4.760
40,982
+0.01(+0.32%)
Jun 30, 2023
5.500
5.635
4.250
4.745
486,385
-0.06(-1.25%)
Jun 29, 2023
4.805
5.250
4.765
4.805
41,088
-0.04(-0.93%)
Jun 28, 2023
4.825
4.995
4.575
4.850
41,501
+0.04(+0.83%)
Jun 27, 2023
5.275
5.275
4.665
4.810
78,341
-0.44(-8.38%)
Jun 26, 2023
6.050
6.450
5.165
5.250
193,339
-1.99(-27.49%)
Jun 23, 2023
6.250
7.250
5.750
7.240
324,242
+0.96(+15.29%)
Jun 22, 2023
5.450
6.550
5.380
6.280
176,809
+0.78(+14.18%)
Jun 21, 2023
5.675
5.675
5.235
5.500
33,792
-0.15(-2.65%)
Jun 20, 2023
5.530
5.865
5.160
5.650
38,889
+0.03(+0.44%)
Jun 16, 2023
5.250
6.275
5.085
5.625
98,037
+0.45(+8.70%)
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.