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
Vera Bradley
(NQ:
VRA
)
7.820
+0.060 (+0.77%)
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
7.760
7.912
7.740
7.820
232,846
+0.06(+0.77%)
May 16, 2024
7.760
7.860
7.710
7.760
208,970
-0.01(-0.13%)
May 15, 2024
7.660
7.785
7.620
7.770
176,159
+0.15(+1.97%)
May 14, 2024
7.640
7.715
7.585
7.620
235,859
+0.11(+1.46%)
May 13, 2024
7.490
7.690
7.480
7.510
211,935
+0.03(+0.40%)
May 10, 2024
7.390
7.530
7.325
7.480
198,023
+0.08(+1.08%)
May 09, 2024
7.250
7.400
7.250
7.400
182,340
+0.15(+2.07%)
May 08, 2024
7.010
7.300
7.010
7.250
188,895
+0.16(+2.26%)
May 07, 2024
7.000
7.200
7.000
7.090
147,626
+0.07(+1.00%)
May 06, 2024
6.900
7.060
6.890
7.020
137,103
+0.18(+2.63%)
May 03, 2024
7.050
7.050
6.795
6.840
227,134
-0.13(-1.87%)
May 02, 2024
6.660
6.985
6.660
6.970
282,672
+0.37(+5.61%)
May 01, 2024
6.590
6.785
6.570
6.600
167,883
+0.01(+0.15%)
Apr 30, 2024
6.730
6.750
6.580
6.590
189,795
-0.19(-2.80%)
Apr 29, 2024
6.750
6.850
6.710
6.780
216,026
+0.04(+0.52%)
Apr 26, 2024
6.690
6.830
6.655
6.745
143,478
+0.07(+0.97%)
Apr 25, 2024
6.730
6.770
6.640
6.680
165,928
-0.13(-1.91%)
Apr 24, 2024
6.580
6.870
6.570
6.810
247,042
+0.19(+2.87%)
Apr 23, 2024
6.400
6.680
6.400
6.620
242,599
+0.19(+2.95%)
Apr 22, 2024
6.440
6.540
6.410
6.430
227,765
-0.01(-0.16%)
Apr 19, 2024
6.440
6.565
6.380
6.440
269,683
-0.03(-0.46%)
Apr 18, 2024
6.400
6.562
6.360
6.470
222,467
+0.08(+1.25%)
Apr 17, 2024
6.430
6.555
6.390
6.390
199,487
+0.01(+0.16%)
Apr 16, 2024
6.340
6.470
6.200
6.380
216,219
+0.01(+0.16%)
Apr 15, 2024
6.360
6.570
6.350
6.370
259,000
+0.02(+0.31%)
Apr 12, 2024
6.500
6.575
6.340
6.350
229,954
-0.17(-2.61%)
Apr 11, 2024
6.460
6.561
6.390
6.520
208,512
+0.05(+0.77%)
Apr 10, 2024
6.400
6.615
6.390
6.470
217,491
-0.10(-1.52%)
Apr 09, 2024
6.610
6.720
6.545
6.570
250,691
-0.02(-0.30%)
Apr 08, 2024
6.770
6.800
6.565
6.590
232,680
-0.11(-1.64%)
Apr 05, 2024
6.570
6.770
6.570
6.700
290,920
+0.13(+1.98%)
Apr 04, 2024
6.610
6.710
6.530
6.570
221,682
-0.01(-0.15%)
Apr 03, 2024
6.430
6.740
6.430
6.580
261,323
+0.07(+1.08%)
Apr 02, 2024
6.680
6.680
6.495
6.510
208,719
-0.19(-2.84%)
Apr 01, 2024
6.800
6.970
6.655
6.700
331,134
-0.10(-1.47%)
Mar 28, 2024
6.500
6.920
6.455
6.800
441,483
+0.31(+4.78%)
Mar 27, 2024
6.370
6.495
6.370
6.490
257,764
+0.12(+1.88%)
Mar 26, 2024
6.480
6.485
6.350
6.370
231,908
-0.04(-0.62%)
Mar 25, 2024
6.330
6.570
6.330
6.410
356,818
+0.12(+1.91%)
Mar 22, 2024
6.360
6.395
6.195
6.290
319,771
-0.07(-1.10%)
Mar 21, 2024
6.490
6.570
6.295
6.360
293,699
-0.13(-2.00%)
Mar 20, 2024
6.210
6.510
6.210
6.490
364,013
+0.25(+4.01%)
Mar 19, 2024
6.150
6.365
6.145
6.240
408,131
+0.10(+1.63%)
Mar 18, 2024
6.380
6.400
6.125
6.140
541,971
-0.27(-4.21%)
Mar 15, 2024
6.400
6.610
6.400
6.410
508,586
+0.00(+0.00%)
Mar 14, 2024
6.100
6.515
5.980
6.410
481,560
+0.25(+4.06%)
Mar 13, 2024
6.500
7.150
5.870
6.160
1,340,505
-0.95(-13.36%)
Mar 12, 2024
7.160
7.250
7.110
7.110
385,168
-0.06(-0.84%)
Mar 11, 2024
7.380
7.380
7.170
7.170
252,288
-0.19(-2.58%)
Mar 08, 2024
7.420
7.540
7.310
7.360
292,615
-0.04(-0.54%)
Mar 07, 2024
7.580
7.640
7.400
7.400
243,698
-0.15(-1.99%)
Mar 06, 2024
7.740
7.790
7.545
7.550
220,547
-0.16(-2.08%)
Mar 05, 2024
7.760
7.830
7.700
7.710
243,902
-0.09(-1.15%)
Mar 04, 2024
7.850
7.905
7.715
7.800
297,899
-0.01(-0.13%)
Mar 01, 2024
7.800
7.870
7.740
7.810
353,099
+0.01(+0.13%)
Feb 29, 2024
7.890
7.905
7.720
7.800
193,413
+0.02(+0.26%)
Feb 28, 2024
7.800
7.800
7.680
7.780
182,714
-0.01(-0.13%)
Feb 27, 2024
7.690
7.911
7.680
7.790
450,529
+0.17(+2.23%)
Feb 26, 2024
7.460
7.650
7.375
7.620
211,620
+0.15(+2.01%)
Feb 23, 2024
7.290
7.530
7.270
7.470
261,895
+0.18(+2.47%)
Feb 22, 2024
7.410
7.455
7.270
7.290
204,932
-0.11(-1.49%)
Feb 21, 2024
7.510
7.575
7.340
7.400
160,348
-0.10(-1.33%)
Feb 20, 2024
7.640
7.735
7.495
7.500
182,445
-0.25(-3.23%)
Feb 16, 2024
7.820
7.870
7.700
7.750
201,638
-0.12(-1.52%)
Feb 15, 2024
7.740
7.980
7.710
7.870
326,930
+0.18(+2.34%)
Feb 14, 2024
7.700
7.740
7.600
7.690
148,034
+0.08(+1.05%)
Feb 13, 2024
7.720
7.760
7.580
7.610
255,269
-0.35(-4.40%)
Feb 12, 2024
7.950
8.135
7.950
7.960
287,665
+0.04(+0.51%)
Feb 09, 2024
7.910
8.020
7.825
7.920
346,865
+0.02(+0.25%)
Feb 08, 2024
7.650
8.050
7.610
7.900
289,337
+0.28(+3.67%)
Feb 07, 2024
7.670
7.690
7.580
7.620
183,161
-0.03(-0.39%)
Feb 06, 2024
7.600
7.755
7.580
7.650
153,702
+0.02(+0.26%)
Feb 05, 2024
7.800
7.810
7.550
7.630
174,964
-0.21(-2.68%)
Feb 02, 2024
7.810
8.000
7.680
7.840
241,979
-0.03(-0.38%)
Feb 01, 2024
7.710
7.890
7.590
7.870
364,527
+0.19(+2.47%)
Jan 31, 2024
7.890
7.900
7.610
7.680
293,956
-0.22(-2.78%)
Jan 30, 2024
7.810
7.905
7.760
7.900
187,810
+0.08(+1.02%)
Jan 29, 2024
7.800
7.830
7.695
7.820
169,629
+0.02(+0.26%)
Jan 26, 2024
7.770
7.850
7.690
7.800
180,442
+0.01(+0.13%)
Jan 25, 2024
7.700
7.805
7.670
7.790
170,833
+0.19(+2.50%)
Jan 24, 2024
7.720
7.770
7.510
7.600
219,689
-0.08(-1.04%)
Jan 23, 2024
7.800
7.845
7.635
7.680
185,680
-0.05(-0.65%)
Jan 22, 2024
7.450
7.740
7.440
7.730
218,129
+0.28(+3.76%)
Jan 19, 2024
7.490
7.490
7.210
7.450
381,566
-0.01(-0.13%)
Jan 18, 2024
7.480
7.530
7.120
7.460
680,289
+0.02(+0.27%)
Jan 17, 2024
7.110
7.505
7.110
7.440
488,713
+0.28(+3.91%)
Jan 16, 2024
7.030
7.180
6.980
7.160
560,899
+0.08(+1.13%)
Jan 12, 2024
7.200
7.265
6.990
7.080
355,056
-0.06(-0.84%)
Jan 11, 2024
7.170
7.170
6.990
7.140
330,082
-0.03(-0.42%)
Jan 10, 2024
7.250
7.440
7.120
7.170
649,333
-0.08(-1.10%)
Jan 09, 2024
7.280
7.280
7.140
7.250
358,659
-0.10(-1.36%)
Jan 08, 2024
7.100
7.420
7.090
7.350
288,316
+0.26(+3.67%)
Jan 05, 2024
7.220
7.310
6.893
7.090
491,179
-0.15(-2.07%)
Jan 04, 2024
7.510
7.530
7.210
7.240
454,508
-0.26(-3.47%)
Jan 03, 2024
7.440
7.620
7.410
7.500
377,827
+0.01(+0.13%)
Jan 02, 2024
7.630
7.660
7.360
7.490
384,934
-0.21(-2.73%)
Dec 29, 2023
7.700
7.745
7.645
7.700
630,125
-0.01(-0.13%)
Dec 28, 2023
7.750
7.800
7.660
7.710
168,803
-0.09(-1.15%)
Dec 27, 2023
7.790
7.830
7.705
7.800
156,795
+0.05(+0.65%)
Dec 26, 2023
7.620
7.770
7.620
7.750
139,773
+0.14(+1.84%)
Dec 22, 2023
7.570
7.635
7.440
7.610
345,157
-0.05(-0.65%)
Dec 21, 2023
7.650
7.720
7.620
7.660
200,325
+0.07(+0.92%)
Dec 20, 2023
7.460
7.790
7.440
7.590
296,457
+0.15(+2.02%)
Dec 19, 2023
7.270
7.445
7.200
7.440
295,145
+0.24(+3.33%)
Dec 18, 2023
7.130
7.300
7.070
7.200
299,505
+0.09(+1.27%)
Dec 15, 2023
7.150
7.160
6.780
7.110
789,716
-0.24(-3.27%)
Dec 14, 2023
7.510
7.520
7.230
7.350
421,955
+0.00(+0.00%)
Dec 13, 2023
7.270
7.410
7.080
7.350
287,470
+0.09(+1.24%)
Dec 12, 2023
7.330
7.370
7.250
7.260
196,725
-0.07(-0.95%)
Dec 11, 2023
7.510
7.612
7.170
7.330
304,116
-0.19(-2.53%)
Dec 08, 2023
7.340
7.600
7.330
7.520
362,251
+0.15(+2.04%)
Dec 07, 2023
7.390
7.450
7.245
7.370
437,299
+0.01(+0.14%)
Dec 06, 2023
7.180
7.730
7.120
7.360
746,919
+0.44(+6.36%)
Dec 05, 2023
7.240
7.240
6.805
6.920
563,082
-0.32(-4.42%)
Dec 04, 2023
7.700
7.750
7.075
7.240
630,512
-0.46(-5.97%)
Dec 01, 2023
7.500
7.740
7.500
7.700
190,140
+0.19(+2.53%)
Nov 30, 2023
7.620
7.760
7.500
7.510
130,500
-0.11(-1.44%)
Nov 29, 2023
7.590
7.640
7.490
7.620
133,981
+0.10(+1.33%)
Nov 28, 2023
7.670
7.680
7.450
7.520
149,689
-0.15(-1.96%)
Nov 27, 2023
7.530
7.676
7.450
7.670
190,020
+0.13(+1.72%)
Nov 24, 2023
7.680
7.680
7.510
7.540
61,024
-0.10(-1.31%)
Nov 22, 2023
7.810
7.910
7.505
7.640
214,326
-0.18(-2.30%)
Nov 21, 2023
7.930
7.930
7.805
7.820
189,021
-0.15(-1.88%)
Nov 20, 2023
8.200
8.210
7.780
7.970
378,477
-0.15(-1.85%)
Nov 17, 2023
7.630
8.350
7.540
8.120
636,785
+0.49(+6.42%)
Nov 16, 2023
7.590
7.695
7.500
7.630
191,402
-0.05(-0.65%)
Nov 15, 2023
7.570
7.770
7.500
7.680
393,963
+0.19(+2.54%)
Nov 14, 2023
7.280
7.630
7.220
7.490
411,334
+0.36(+5.05%)
Nov 13, 2023
7.120
7.165
6.870
7.130
207,293
-0.11(-1.52%)
Nov 10, 2023
7.270
7.270
7.090
7.240
125,112
-0.03(-0.41%)
Nov 09, 2023
7.410
7.440
7.000
7.270
187,539
-0.14(-1.89%)
Nov 08, 2023
7.460
7.525
7.365
7.410
113,272
-0.04(-0.54%)
Nov 07, 2023
7.490
7.598
7.355
7.450
130,948
-0.10(-1.32%)
Nov 06, 2023
7.470
7.620
7.405
7.550
238,642
+0.14(+1.89%)
Nov 03, 2023
7.310
7.460
7.270
7.410
161,659
+0.16(+2.21%)
Nov 02, 2023
7.190
7.305
7.050
7.250
211,764
+0.18(+2.55%)
Nov 01, 2023
7.330
7.330
6.910
7.070
259,707
-0.25(-3.42%)
Oct 31, 2023
7.370
7.370
7.250
7.320
118,637
-0.06(-0.81%)
Oct 30, 2023
7.230
7.450
7.160
7.380
199,707
+0.19(+2.64%)
Oct 27, 2023
7.250
7.270
7.160
7.190
164,960
-0.02(-0.28%)
Oct 26, 2023
7.200
7.330
7.120
7.210
121,230
-0.02(-0.28%)
Oct 25, 2023
7.230
7.260
7.140
7.230
135,547
+0.01(+0.14%)
Oct 24, 2023
7.060
7.315
7.000
7.220
188,164
+0.17(+2.41%)
Oct 23, 2023
6.860
7.100
6.790
7.050
293,218
+0.19(+2.77%)
Oct 20, 2023
6.860
6.920
6.820
6.860
170,427
+0.03(+0.44%)
Oct 19, 2023
6.880
6.895
6.775
6.830
175,110
-0.03(-0.44%)
Oct 18, 2023
6.980
7.040
6.830
6.860
138,284
-0.15(-2.14%)
Oct 17, 2023
6.800
7.085
6.790
7.010
196,144
+0.19(+2.79%)
Oct 16, 2023
6.600
6.910
6.650
6.820
139,895
+0.21(+3.18%)
Oct 13, 2023
6.750
6.760
6.570
6.610
144,219
-0.13(-1.93%)
Oct 12, 2023
6.860
6.860
6.630
6.740
163,233
-0.07(-1.03%)
Oct 11, 2023
6.610
6.820
6.610
6.810
132,084
+0.20(+3.03%)
Oct 10, 2023
6.640
6.770
6.600
6.610
114,395
+0.00(+0.00%)
Oct 09, 2023
6.460
6.625
6.450
6.610
121,276
+0.11(+1.69%)
Oct 06, 2023
6.430
6.545
6.320
6.500
126,578
+0.06(+0.93%)
Oct 05, 2023
6.730
6.790
6.415
6.440
187,621
-0.28(-4.17%)
Oct 04, 2023
6.740
6.790
6.600
6.720
144,721
-0.02(-0.30%)
Oct 03, 2023
6.900
6.930
6.665
6.740
172,346
-0.18(-2.60%)
Oct 02, 2023
6.660
7.020
6.640
6.920
416,805
+0.31(+4.69%)
Sep 29, 2023
6.820
6.890
6.610
6.610
639,598
-0.13(-1.93%)
Sep 28, 2023
6.630
6.795
6.620
6.740
150,785
+0.15(+2.28%)
Sep 27, 2023
6.600
6.700
6.580
6.590
229,481
+0.05(+0.76%)
Sep 26, 2023
6.500
6.610
6.500
6.540
143,752
-0.02(-0.30%)
Sep 25, 2023
6.210
6.595
6.440
6.560
341,517
+0.34(+5.47%)
Sep 22, 2023
6.370
6.400
6.180
6.220
131,176
-0.12(-1.82%)
Sep 21, 2023
6.400
6.400
6.240
6.335
155,926
-0.11(-1.63%)
Sep 20, 2023
6.580
6.660
6.440
6.440
170,101
-0.10(-1.53%)
Sep 19, 2023
6.560
6.600
6.475
6.540
123,837
-0.01(-0.15%)
Sep 18, 2023
6.730
6.730
6.520
6.550
175,143
-0.14(-2.09%)
Sep 15, 2023
6.840
6.890
6.680
6.690
177,182
-0.15(-2.19%)
Sep 14, 2023
6.760
6.860
6.760
6.840
149,533
+0.13(+1.94%)
Sep 13, 2023
6.760
6.785
6.660
6.710
178,617
-0.01(-0.15%)
Sep 12, 2023
6.640
6.800
6.620
6.720
164,844
+0.04(+0.60%)
Sep 11, 2023
6.570
6.820
6.570
6.680
269,058
+0.17(+2.61%)
Sep 08, 2023
6.650
6.650
6.410
6.510
201,374
-0.12(-1.81%)
Sep 07, 2023
6.750
6.838
6.445
6.630
258,603
-0.13(-1.92%)
Sep 06, 2023
7.230
7.240
6.720
6.760
326,981
-0.49(-6.76%)
Sep 05, 2023
7.260
7.430
7.105
7.250
299,550
+0.01(+0.14%)
Sep 01, 2023
7.180
7.440
7.140
7.240
387,019
+0.07(+0.98%)
Aug 31, 2023
7.340
7.720
7.160
7.170
624,476
+0.12(+1.70%)
Aug 30, 2023
7.000
7.730
6.880
7.050
1,071,248
+0.19(+2.77%)
Aug 29, 2023
6.820
6.880
6.760
6.860
179,605
+0.01(+0.15%)
Aug 28, 2023
6.790
6.960
6.790
6.850
100,080
+0.06(+0.88%)
Aug 25, 2023
6.830
6.880
6.670
6.790
109,194
-0.01(-0.15%)
Aug 24, 2023
6.790
6.890
6.700
6.800
86,467
-0.03(-0.44%)
Aug 23, 2023
6.660
6.845
6.590
6.830
123,659
+0.13(+1.94%)
Aug 22, 2023
6.800
6.800
6.600
6.700
169,374
-0.09(-1.33%)
Aug 21, 2023
6.960
6.980
6.780
6.790
90,942
-0.15(-2.16%)
Aug 18, 2023
6.640
6.955
6.640
6.940
151,622
+0.27(+4.05%)
Aug 17, 2023
6.740
6.780
6.580
6.670
113,215
-0.03(-0.45%)
Aug 16, 2023
6.810
6.885
6.660
6.700
116,533
-0.13(-1.90%)
Aug 15, 2023
6.910
6.910
6.770
6.830
94,168
-0.11(-1.59%)
Aug 14, 2023
6.910
6.950
6.840
6.940
83,390
-0.01(-0.14%)
Aug 11, 2023
6.870
7.019
6.860
6.950
116,357
+0.06(+0.87%)
Aug 10, 2023
6.740
6.940
6.690
6.890
137,621
+0.20(+2.99%)
Aug 09, 2023
7.020
7.020
6.630
6.690
145,934
-0.30(-4.29%)
Aug 08, 2023
6.910
7.020
6.870
6.990
111,209
+0.02(+0.29%)
Aug 07, 2023
6.850
6.970
6.790
6.970
83,079
+0.12(+1.75%)
Aug 04, 2023
6.900
6.960
6.830
6.850
111,837
+0.00(+0.00%)
Aug 03, 2023
6.780
6.870
6.720
6.850
98,899
+0.07(+1.03%)
Aug 02, 2023
6.850
6.860
6.730
6.780
166,740
-0.11(-1.60%)
Aug 01, 2023
6.720
7.020
6.630
6.890
521,552
+0.15(+2.23%)
Jul 31, 2023
6.500
6.750
6.500
6.740
230,211
+0.27(+4.17%)
Jul 28, 2023
6.400
6.500
6.340
6.470
110,125
+0.14(+2.21%)
Jul 27, 2023
6.320
6.360
6.255
6.330
234,976
+0.04(+0.64%)
Jul 26, 2023
6.220
6.330
6.215
6.290
117,515
+0.05(+0.80%)
Jul 25, 2023
6.300
6.369
6.225
6.240
93,212
-0.07(-1.11%)
Jul 24, 2023
6.230
6.370
6.225
6.310
171,226
+0.08(+1.28%)
Jul 21, 2023
6.420
6.450
6.220
6.230
118,571
-0.12(-1.89%)
Jul 20, 2023
6.420
6.420
6.040
6.350
149,857
-0.05(-0.78%)
Jul 19, 2023
6.470
6.495
6.400
6.400
182,732
-0.07(-1.08%)
Jul 18, 2023
6.360
6.505
6.360
6.470
168,352
+0.10(+1.57%)
Jul 17, 2023
6.260
6.380
6.190
6.370
139,664
+0.10(+1.59%)
Jul 14, 2023
6.280
6.280
6.120
6.270
211,489
-0.01(-0.16%)
Jul 13, 2023
6.380
6.380
6.260
6.280
181,914
-0.10(-1.57%)
Jul 12, 2023
6.500
6.525
6.370
6.380
192,188
+0.00(+0.00%)
Jul 11, 2023
6.200
6.400
6.200
6.380
228,245
+0.21(+3.40%)
Jul 10, 2023
6.100
6.300
6.100
6.170
149,198
+0.05(+0.82%)
Jul 07, 2023
6.190
6.243
6.090
6.120
222,256
-0.07(-1.13%)
Jul 06, 2023
6.260
6.330
6.150
6.190
151,859
-0.15(-2.37%)
Jul 05, 2023
6.480
6.480
6.320
6.340
201,473
-0.18(-2.76%)
Jul 03, 2023
6.330
6.620
6.330
6.520
112,607
+0.13(+2.03%)
Jun 30, 2023
6.440
6.440
6.280
6.390
186,436
+0.02(+0.31%)
Jun 29, 2023
6.320
6.420
6.270
6.370
180,421
+0.06(+0.95%)
Jun 28, 2023
6.390
6.390
6.250
6.310
193,789
-0.09(-1.41%)
Jun 27, 2023
6.430
6.510
6.110
6.400
228,273
+0.01(+0.16%)
Jun 26, 2023
6.110
6.515
6.110
6.390
376,851
+0.25(+4.07%)
Jun 23, 2023
6.430
6.565
6.130
6.140
3,455,864
-0.34(-5.25%)
Jun 22, 2023
6.450
6.530
6.350
6.480
301,325
+0.02(+0.31%)
Jun 21, 2023
6.270
6.520
6.165
6.460
322,833
+0.16(+2.54%)
Jun 20, 2023
6.060
6.380
6.010
6.300
383,924
+0.24(+3.96%)
Jun 16, 2023
6.170
6.170
6.020
6.060
231,270
-0.07(-1.14%)
Jun 15, 2023
6.010
6.145
5.970
6.130
248,777
+0.09(+1.49%)
Jun 14, 2023
6.150
6.170
5.960
6.040
467,617
-0.03(-0.49%)
Jun 13, 2023
5.910
6.085
5.830
6.070
341,692
+0.17(+2.88%)
Jun 12, 2023
5.880
6.030
5.800
5.900
524,262
+0.08(+1.46%)
Jun 09, 2023
6.090
6.140
5.770
5.815
341,425
-0.26(-4.36%)
Jun 08, 2023
5.750
6.260
5.180
6.080
515,650
+0.11(+1.84%)
Jun 07, 2023
5.950
6.300
5.770
5.970
1,860,002
+0.73(+13.93%)
Jun 06, 2023
5.080
5.315
5.010
5.240
1,011,046
+0.18(+3.56%)
Jun 05, 2023
5.030
5.065
4.970
5.060
252,454
+0.01(+0.20%)
Jun 02, 2023
4.860
5.080
4.860
5.050
215,425
+0.26(+5.43%)
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.