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
Siga Technologies Inc
(NQ:
SIGA
)
7.610
-0.290 (-3.67%)
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
8.050
8.095
7.570
7.610
992,566
-0.29(-3.67%)
May 16, 2024
7.830
7.900
7.650
7.900
599,651
+0.10(+1.28%)
May 15, 2024
8.080
8.110
7.755
7.800
840,495
-0.05(-0.64%)
May 14, 2024
7.500
7.850
7.290
7.850
1,130,947
+0.40(+5.37%)
May 13, 2024
7.440
7.665
7.340
7.450
981,313
-0.01(-0.13%)
May 10, 2024
7.750
7.890
7.450
7.460
896,360
-0.29(-3.74%)
May 09, 2024
7.540
7.860
7.130
7.750
1,740,333
+0.25(+3.33%)
May 08, 2024
10.26
10.33
7.335
7.500
4,170,390
-2.96(-28.30%)
May 07, 2024
10.50
10.54
10.27
10.46
732,971
+0.07(+0.67%)
May 06, 2024
10.45
10.83
10.23
10.39
1,647,998
+0.24(+2.36%)
May 03, 2024
9.500
10.21
9.500
10.15
1,096,321
+0.71(+7.52%)
May 02, 2024
9.340
9.480
9.150
9.440
826,471
+0.12(+1.29%)
May 01, 2024
8.780
9.430
8.780
9.320
678,567
+0.54(+6.15%)
Apr 30, 2024
8.780
8.810
8.430
8.780
672,576
-0.05(-0.57%)
Apr 29, 2024
8.840
9.370
8.705
8.830
1,382,684
+0.04(+0.46%)
Apr 26, 2024
8.680
8.795
8.560
8.790
457,309
+0.15(+1.74%)
Apr 25, 2024
8.620
8.700
8.490
8.640
383,998
-0.02(-0.23%)
Apr 24, 2024
8.750
8.833
8.545
8.660
431,284
-0.10(-1.14%)
Apr 23, 2024
8.410
8.870
8.390
8.760
871,127
+0.41(+4.91%)
Apr 22, 2024
8.340
8.601
8.050
8.350
676,287
+0.01(+0.12%)
Apr 19, 2024
8.160
8.375
8.010
8.340
622,729
+0.11(+1.34%)
Apr 18, 2024
8.400
8.530
8.180
8.230
714,438
-0.28(-3.29%)
Apr 17, 2024
9.000
9.000
8.500
8.510
604,726
-0.42(-4.70%)
Apr 16, 2024
8.760
8.990
8.700
8.930
612,175
+0.05(+0.56%)
Apr 15, 2024
8.800
9.230
8.600
8.880
924,004
+0.07(+0.79%)
Apr 12, 2024
9.200
9.207
8.720
8.810
714,350
-0.40(-4.34%)
Apr 11, 2024
9.230
9.490
9.045
9.210
422,200
-0.02(-0.22%)
Apr 10, 2024
9.180
9.350
8.874
9.230
756,722
-0.04(-0.43%)
Apr 09, 2024
9.040
9.340
9.020
9.270
975,204
+0.27(+3.00%)
Apr 08, 2024
9.100
9.190
8.865
9.000
823,522
-0.08(-0.88%)
Apr 05, 2024
9.240
9.430
8.915
9.080
1,103,853
+0.11(+1.23%)
Apr 04, 2024
9.890
9.980
8.940
8.970
1,389,903
-0.94(-9.49%)
Apr 03, 2024
9.620
9.920
9.040
9.910
1,343,456
+0.26(+2.69%)
Apr 02, 2024
8.830
10.00
8.707
9.650
2,453,671
+0.86(+9.78%)
Apr 01, 2024
8.600
8.995
8.542
8.790
1,048,647
+0.23(+2.69%)
Mar 28, 2024
8.500
8.700
8.405
8.560
1,232,152
+0.06(+0.71%)
Mar 27, 2024
8.280
8.500
8.160
8.500
802,325
+0.18(+2.16%)
Mar 26, 2024
8.300
8.350
7.855
8.320
926,256
-0.03(-0.36%)
Mar 25, 2024
8.110
8.575
8.050
8.350
1,052,203
+0.19(+2.33%)
Mar 22, 2024
8.235
8.318
7.927
8.160
1,342,996
-0.15(-1.79%)
Mar 21, 2024
8.160
8.360
7.834
8.309
1,435,448
+0.14(+1.71%)
Mar 20, 2024
7.843
8.286
7.238
8.169
2,564,391
+0.40(+5.16%)
Mar 19, 2024
7.405
7.797
7.266
7.769
1,665,692
+0.36(+4.91%)
Mar 18, 2024
6.921
7.415
6.698
7.405
2,034,749
+0.58(+8.46%)
Mar 15, 2024
6.418
6.856
6.367
6.828
1,874,378
+0.39(+6.08%)
Mar 14, 2024
6.027
6.539
5.896
6.437
2,713,900
+0.43(+7.13%)
Mar 13, 2024
5.580
6.169
5.403
6.008
5,338,110
+1.05(+21.24%)
Mar 12, 2024
4.881
5.235
4.807
4.956
1,878,572
+0.40(+8.79%)
Mar 11, 2024
4.527
4.574
4.425
4.555
350,167
+0.03(+0.62%)
Mar 08, 2024
4.658
4.695
4.518
4.527
226,494
-0.12(-2.61%)
Mar 07, 2024
4.676
4.723
4.639
4.648
140,046
-0.03(-0.60%)
Mar 06, 2024
4.611
4.704
4.611
4.676
227,710
+0.06(+1.21%)
Mar 05, 2024
4.741
4.769
4.560
4.620
342,453
-0.12(-2.55%)
Mar 04, 2024
4.890
4.909
4.727
4.741
190,945
-0.11(-2.30%)
Mar 01, 2024
4.835
4.918
4.713
4.853
335,062
+0.00(+0.00%)
Feb 29, 2024
5.049
5.049
4.816
4.853
314,374
-0.11(-2.25%)
Feb 28, 2024
5.002
5.002
4.900
4.965
282,940
-0.04(-0.74%)
Feb 27, 2024
4.844
5.030
4.835
5.002
311,292
+0.14(+2.87%)
Feb 26, 2024
4.918
5.039
4.816
4.862
267,829
-0.09(-1.88%)
Feb 23, 2024
4.807
5.021
4.788
4.956
294,952
+0.17(+3.50%)
Feb 22, 2024
4.779
4.844
4.751
4.788
298,999
-0.05(-0.96%)
Feb 21, 2024
4.732
4.862
4.695
4.835
238,123
+0.11(+2.37%)
Feb 20, 2024
4.732
4.788
4.704
4.723
210,894
-0.07(-1.55%)
Feb 16, 2024
4.835
4.835
4.732
4.797
289,032
+0.00(+0.00%)
Feb 15, 2024
4.713
4.830
4.658
4.797
316,580
+0.13(+2.79%)
Feb 14, 2024
4.555
4.676
4.439
4.667
428,427
+0.18(+3.94%)
Feb 13, 2024
4.667
4.699
4.481
4.490
412,315
-0.25(-5.30%)
Feb 12, 2024
4.536
4.760
4.536
4.741
347,643
+0.18(+3.88%)
Feb 09, 2024
4.322
4.574
4.304
4.564
362,187
+0.24(+5.60%)
Feb 08, 2024
4.238
4.332
4.182
4.322
251,412
+0.08(+1.98%)
Feb 07, 2024
4.304
4.304
4.089
4.238
466,910
-0.07(-1.73%)
Feb 06, 2024
4.220
4.387
4.173
4.313
323,999
+0.11(+2.66%)
Feb 05, 2024
4.313
4.313
3.968
4.201
1,284,037
-0.14(-3.22%)
Feb 02, 2024
4.471
4.546
4.318
4.341
389,026
-0.15(-3.32%)
Feb 01, 2024
4.574
4.583
4.471
4.490
403,482
-0.06(-1.23%)
Jan 31, 2024
4.611
4.690
4.546
4.546
332,180
-0.06(-1.21%)
Jan 30, 2024
4.667
4.667
4.569
4.602
269,405
-0.09(-1.98%)
Jan 29, 2024
4.695
4.713
4.592
4.695
312,889
-0.02(-0.40%)
Jan 26, 2024
4.741
4.807
4.648
4.713
270,920
-0.03(-0.59%)
Jan 25, 2024
4.713
4.769
4.630
4.741
309,221
+0.03(+0.59%)
Jan 24, 2024
4.760
4.848
4.690
4.713
338,946
+0.02(+0.40%)
Jan 23, 2024
4.788
4.844
4.634
4.695
405,034
-0.07(-1.37%)
Jan 22, 2024
4.704
4.802
4.676
4.760
366,880
-0.02(-0.39%)
Jan 19, 2024
4.881
4.881
4.713
4.779
285,452
-0.08(-1.72%)
Jan 18, 2024
4.853
4.914
4.807
4.862
300,216
+0.00(+0.00%)
Jan 17, 2024
4.807
4.895
4.788
4.862
277,286
+0.00(+0.00%)
Jan 16, 2024
4.974
4.998
4.827
4.862
331,875
-0.15(-2.97%)
Jan 12, 2024
5.170
5.202
4.993
5.012
268,661
-0.08(-1.65%)
Jan 11, 2024
5.077
5.123
4.992
5.095
277,762
+0.02(+0.37%)
Jan 10, 2024
4.956
5.142
4.937
5.077
313,911
+0.12(+2.44%)
Jan 09, 2024
5.105
5.105
4.918
4.956
333,564
-0.20(-3.80%)
Jan 08, 2024
5.338
5.338
5.091
5.151
383,542
-0.21(-3.99%)
Jan 05, 2024
5.179
5.403
5.105
5.365
466,875
+0.12(+2.31%)
Jan 04, 2024
5.235
5.269
5.161
5.244
250,616
+0.05(+0.90%)
Jan 03, 2024
5.347
5.412
5.170
5.198
360,763
-0.22(-4.12%)
Jan 02, 2024
5.226
5.496
5.123
5.421
342,466
+0.20(+3.93%)
Dec 29, 2023
5.272
5.319
5.216
5.216
247,663
-0.04(-0.71%)
Dec 28, 2023
5.133
5.324
5.077
5.254
278,891
+0.10(+1.99%)
Dec 27, 2023
5.151
5.291
5.100
5.151
326,512
+0.00(+0.00%)
Dec 26, 2023
5.244
5.319
5.133
5.151
192,539
-0.16(-2.98%)
Dec 22, 2023
5.300
5.439
5.300
5.310
237,682
+0.07(+1.24%)
Dec 21, 2023
5.282
5.328
5.142
5.244
313,335
-0.02(-0.35%)
Dec 20, 2023
5.226
5.468
5.114
5.263
460,015
+0.04(+0.71%)
Dec 19, 2023
5.170
5.319
5.170
5.226
342,395
+0.06(+1.08%)
Dec 18, 2023
5.188
5.188
5.053
5.170
246,876
-0.01(-0.18%)
Dec 15, 2023
5.589
5.589
5.179
5.179
686,333
-0.36(-6.55%)
Dec 14, 2023
5.356
5.580
5.310
5.542
516,808
+0.28(+5.31%)
Dec 13, 2023
5.012
5.282
4.904
5.263
633,010
+0.21(+4.24%)
Dec 12, 2023
5.133
5.212
4.909
5.049
628,647
-0.06(-1.09%)
Dec 11, 2023
5.803
5.822
5.049
5.105
854,299
-0.72(-12.32%)
Dec 08, 2023
5.459
6.092
5.412
5.822
2,069,449
+0.34(+6.11%)
Dec 07, 2023
5.216
5.487
5.179
5.487
431,989
+0.25(+4.80%)
Dec 06, 2023
5.263
5.319
5.207
5.235
282,114
+0.01(+0.18%)
Dec 05, 2023
5.338
5.384
5.221
5.226
336,614
-0.16(-2.94%)
Dec 04, 2023
5.188
5.412
5.180
5.384
391,268
+0.16(+3.03%)
Dec 01, 2023
5.077
5.244
5.039
5.226
386,106
+0.17(+3.31%)
Nov 30, 2023
5.030
5.170
5.021
5.058
383,414
+0.08(+1.69%)
Nov 29, 2023
4.900
5.114
4.900
4.974
185,112
+0.08(+1.71%)
Nov 28, 2023
4.918
4.974
4.858
4.890
498,040
-0.07(-1.50%)
Nov 27, 2023
5.216
5.282
4.918
4.965
518,799
-0.29(-5.50%)
Nov 24, 2023
4.974
5.324
4.974
5.254
324,002
+0.28(+5.62%)
Nov 22, 2023
4.881
5.012
4.844
4.974
258,243
+0.16(+3.29%)
Nov 21, 2023
4.825
4.890
4.797
4.816
417,780
+0.00(+0.00%)
Nov 20, 2023
4.797
4.900
4.783
4.816
433,140
-0.04(-0.77%)
Nov 17, 2023
4.779
4.886
4.760
4.853
277,625
+0.09(+1.96%)
Nov 16, 2023
4.779
4.788
4.690
4.760
350,007
+0.00(+0.00%)
Nov 15, 2023
4.611
4.816
4.611
4.760
373,198
+0.16(+3.44%)
Nov 14, 2023
4.685
4.732
4.578
4.602
437,557
+0.05(+1.02%)
Nov 13, 2023
4.546
4.663
4.527
4.555
689,837
-0.04(-0.81%)
Nov 10, 2023
4.564
4.667
4.434
4.592
764,262
+0.01(+0.20%)
Nov 09, 2023
4.602
4.658
4.481
4.583
386,926
+0.09(+2.07%)
Nov 08, 2023
4.266
4.685
4.229
4.490
1,006,013
-0.32(-6.59%)
Nov 07, 2023
4.713
4.835
4.648
4.807
475,327
+0.11(+2.38%)
Nov 06, 2023
4.872
4.872
4.658
4.695
407,647
-0.07(-1.56%)
Nov 03, 2023
4.630
4.816
4.592
4.769
348,863
+0.21(+4.70%)
Nov 02, 2023
4.732
4.779
4.504
4.555
360,989
-0.16(-3.36%)
Nov 01, 2023
4.751
4.769
4.644
4.713
253,413
-0.04(-0.78%)
Oct 31, 2023
4.630
4.760
4.630
4.751
302,428
+0.10(+2.20%)
Oct 30, 2023
4.658
4.779
4.555
4.648
308,119
+0.01(+0.20%)
Oct 27, 2023
4.835
4.835
4.620
4.639
380,218
-0.18(-3.68%)
Oct 26, 2023
4.788
4.881
4.774
4.816
283,563
+0.00(+0.00%)
Oct 25, 2023
4.862
4.918
4.704
4.816
288,810
-0.06(-1.15%)
Oct 24, 2023
4.918
5.002
4.858
4.872
355,050
-0.02(-0.38%)
Oct 23, 2023
4.816
4.937
4.783
4.890
356,499
+0.08(+1.74%)
Oct 20, 2023
4.853
4.918
4.788
4.807
392,914
-0.05(-0.96%)
Oct 19, 2023
4.890
4.937
4.807
4.853
318,307
-0.07(-1.33%)
Oct 18, 2023
5.086
5.123
4.876
4.918
456,761
-0.15(-2.94%)
Oct 17, 2023
5.012
5.123
4.984
5.067
356,854
+0.00(+0.00%)
Oct 16, 2023
5.049
5.161
5.049
5.067
301,425
+0.00(+0.00%)
Oct 13, 2023
5.095
5.161
5.030
5.067
302,032
-0.04(-0.73%)
Oct 12, 2023
5.151
5.151
5.025
5.105
390,297
-0.06(-1.08%)
Oct 11, 2023
5.179
5.235
5.109
5.161
336,636
+0.03(+0.54%)
Oct 10, 2023
4.984
5.142
4.984
5.133
419,966
+0.12(+2.42%)
Oct 09, 2023
4.872
5.039
4.856
5.012
436,413
+0.01(+0.19%)
Oct 06, 2023
5.021
5.030
4.872
5.002
425,470
-0.01(-0.19%)
Oct 05, 2023
5.030
5.180
4.988
5.012
677,602
+0.01(+0.19%)
Oct 04, 2023
4.844
5.077
4.825
5.002
758,502
+0.14(+2.87%)
Oct 03, 2023
4.825
4.890
4.779
4.862
460,506
+0.00(+0.00%)
Oct 02, 2023
4.890
4.937
4.765
4.862
575,994
-0.03(-0.57%)
Sep 29, 2023
4.909
4.956
4.853
4.890
463,753
+0.01(+0.19%)
Sep 28, 2023
4.797
5.058
4.779
4.881
753,280
+0.10(+2.14%)
Sep 27, 2023
4.676
4.816
4.648
4.779
554,391
+0.10(+2.19%)
Sep 26, 2023
4.499
4.695
4.499
4.676
476,853
+0.11(+2.45%)
Sep 25, 2023
4.359
4.574
4.434
4.564
561,234
+0.18(+4.03%)
Sep 22, 2023
4.350
4.415
4.341
4.387
326,809
+0.03(+0.64%)
Sep 21, 2023
4.359
4.369
4.308
4.359
367,645
-0.02(-0.43%)
Sep 20, 2023
4.471
4.536
4.378
4.378
355,183
-0.08(-1.88%)
Sep 19, 2023
4.229
4.536
4.220
4.462
547,045
+0.23(+5.51%)
Sep 18, 2023
4.257
4.262
4.168
4.229
327,992
-0.03(-0.66%)
Sep 15, 2023
4.210
4.336
4.187
4.257
705,051
+0.03(+0.66%)
Sep 14, 2023
4.099
4.229
4.075
4.229
403,023
+0.16(+3.89%)
Sep 13, 2023
4.024
4.145
4.024
4.071
780,659
+0.05(+1.16%)
Sep 12, 2023
4.052
4.052
3.926
4.024
1,053,299
-0.03(-0.69%)
Sep 11, 2023
4.164
4.164
3.996
4.052
869,263
-0.11(-2.68%)
Sep 08, 2023
4.108
4.210
4.061
4.164
703,395
+0.07(+1.82%)
Sep 07, 2023
4.080
4.131
4.029
4.089
846,216
-0.01(-0.23%)
Sep 06, 2023
4.192
4.201
3.996
4.099
591,341
-0.08(-2.00%)
Sep 05, 2023
4.313
4.318
4.155
4.182
793,032
-0.13(-3.02%)
Sep 01, 2023
4.294
4.415
4.266
4.313
372,719
+0.04(+0.87%)
Aug 31, 2023
4.425
4.453
4.276
4.276
339,596
-0.17(-3.77%)
Aug 30, 2023
4.378
4.443
4.304
4.443
323,766
+0.05(+1.06%)
Aug 29, 2023
4.369
4.453
4.332
4.397
316,774
+0.07(+1.51%)
Aug 28, 2023
4.332
4.406
4.313
4.332
358,709
+0.02(+0.43%)
Aug 25, 2023
4.304
4.350
4.266
4.313
306,256
+0.03(+0.65%)
Aug 24, 2023
4.304
4.322
4.266
4.285
392,235
-0.05(-1.08%)
Aug 23, 2023
4.332
4.392
4.294
4.332
399,958
+0.02(+0.43%)
Aug 22, 2023
4.425
4.425
4.248
4.313
830,091
-0.09(-2.11%)
Aug 21, 2023
4.322
4.443
4.257
4.406
498,740
+0.07(+1.72%)
Aug 18, 2023
4.257
4.350
4.220
4.332
612,466
+0.05(+1.09%)
Aug 17, 2023
4.490
4.508
4.201
4.285
1,036,611
-0.19(-4.17%)
Aug 16, 2023
4.676
4.690
4.415
4.471
963,328
-0.25(-5.33%)
Aug 15, 2023
4.611
4.797
4.602
4.723
1,198,633
+0.07(+1.60%)
Aug 14, 2023
4.704
4.710
4.620
4.648
637,521
-0.07(-1.38%)
Aug 11, 2023
4.844
4.862
4.704
4.713
721,063
-0.18(-3.62%)
Aug 10, 2023
5.039
5.077
4.844
4.890
588,969
-0.15(-2.96%)
Aug 09, 2023
5.058
5.105
4.825
5.039
1,261,144
-0.34(-6.24%)
Aug 08, 2023
5.188
5.393
5.150
5.375
685,361
+0.14(+2.67%)
Aug 07, 2023
5.338
5.356
5.123
5.235
609,325
-0.12(-2.26%)
Aug 04, 2023
5.188
5.459
5.188
5.356
986,818
+0.15(+2.86%)
Aug 03, 2023
5.170
5.226
5.091
5.207
898,093
-0.01(-0.18%)
Aug 02, 2023
5.179
5.226
5.058
5.216
909,851
-0.03(-0.53%)
Aug 01, 2023
5.216
5.440
5.077
5.244
1,126,757
-0.10(-1.92%)
Jul 31, 2023
5.086
5.477
4.890
5.347
2,263,663
+0.20(+3.80%)
Jul 28, 2023
5.924
6.241
5.095
5.151
20,762,016
+0.41(+8.64%)
Jul 27, 2023
4.713
4.755
4.676
4.741
1,121,982
+0.06(+1.19%)
Jul 26, 2023
4.658
4.751
4.611
4.685
758,370
+0.00(+0.00%)
Jul 25, 2023
4.741
4.779
4.639
4.685
392,910
-0.05(-0.98%)
Jul 24, 2023
4.713
4.760
4.583
4.732
501,604
+0.06(+1.20%)
Jul 21, 2023
4.658
4.723
4.564
4.676
366,101
+0.04(+0.80%)
Jul 20, 2023
4.620
4.704
4.555
4.639
387,391
-0.01(-0.20%)
Jul 19, 2023
4.658
4.732
4.620
4.648
360,104
+0.05(+1.01%)
Jul 18, 2023
4.648
4.741
4.560
4.602
509,978
+0.00(+0.00%)
Jul 17, 2023
4.583
4.658
4.541
4.602
338,292
+0.01(+0.20%)
Jul 14, 2023
4.685
4.713
4.564
4.592
341,112
-0.07(-1.60%)
Jul 13, 2023
4.769
4.769
4.639
4.667
365,753
-0.08(-1.76%)
Jul 12, 2023
4.816
4.825
4.676
4.751
293,117
+0.02(+0.39%)
Jul 11, 2023
4.704
4.769
4.648
4.732
336,259
+0.04(+0.79%)
Jul 10, 2023
4.592
4.783
4.592
4.695
454,821
+0.12(+2.65%)
Jul 07, 2023
4.508
4.630
4.411
4.574
743,308
+0.09(+2.08%)
Jul 06, 2023
4.592
4.602
4.407
4.481
635,604
-0.11(-2.43%)
Jul 05, 2023
4.723
4.723
4.499
4.592
841,480
-0.14(-2.95%)
Jul 03, 2023
4.723
4.793
4.681
4.732
209,325
+0.03(+0.59%)
Jun 30, 2023
4.732
4.751
4.611
4.704
693,720
+0.01(+0.20%)
Jun 29, 2023
4.695
4.797
4.658
4.695
554,711
+0.02(+0.40%)
Jun 28, 2023
4.807
4.807
4.602
4.676
540,591
-0.08(-1.76%)
Jun 27, 2023
4.723
4.816
4.676
4.760
545,392
+0.10(+2.20%)
Jun 26, 2023
4.807
4.844
4.658
4.658
535,977
-0.15(-3.10%)
Jun 23, 2023
4.881
4.984
4.760
4.807
623,210
-0.12(-2.46%)
Jun 22, 2023
5.105
5.114
4.900
4.928
457,421
-0.18(-3.47%)
Jun 21, 2023
5.328
5.356
5.035
5.105
540,937
-0.27(-5.03%)
Jun 20, 2023
5.365
5.417
5.290
5.375
414,037
-0.03(-0.52%)
Jun 16, 2023
5.421
5.449
5.300
5.403
640,873
+0.02(+0.35%)
Jun 15, 2023
5.421
5.487
5.282
5.384
357,810
+0.03(+0.52%)
Jun 14, 2023
5.692
5.766
5.300
5.356
727,009
-0.30(-5.27%)
Jun 13, 2023
5.403
5.729
5.338
5.654
764,739
+0.24(+4.48%)
Jun 12, 2023
5.207
5.556
5.198
5.412
578,353
+0.21(+4.12%)
Jun 09, 2023
5.403
5.431
5.165
5.198
411,292
-0.23(-4.29%)
Jun 08, 2023
5.924
5.934
5.431
5.431
661,771
-0.45(-7.61%)
Jun 07, 2023
5.300
5.896
5.263
5.878
1,254,572
+0.61(+11.68%)
Jun 06, 2023
5.067
5.309
5.030
5.263
1,630,044
+0.19(+3.67%)
Jun 05, 2023
5.235
5.254
5.049
5.077
481,219
-0.14(-2.68%)
Jun 02, 2023
5.198
5.244
5.128
5.216
479,542
+0.11(+2.19%)
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.