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
Hive Blockchain Technologies Ltd
(TSV:
HIVE
)
3.340
-0.050 (-1.47%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 30, 2024
3.790
3.840
3.490
3.490
474,896
-0.39(-10.05%)
Apr 29, 2024
4.060
4.130
3.810
3.880
480,309
-0.27(-6.51%)
Apr 26, 2024
4.170
4.250
4.140
4.150
157,010
-0.03(-0.72%)
Apr 25, 2024
4.100
4.220
3.970
4.180
328,557
-0.02(-0.48%)
Apr 24, 2024
4.200
4.330
4.140
4.200
502,950
+0.04(+0.96%)
Apr 23, 2024
4.020
4.190
3.950
4.160
410,810
+0.13(+3.23%)
Apr 22, 2024
3.830
4.030
3.680
4.030
417,675
+0.29(+7.75%)
Apr 19, 2024
3.650
3.740
3.560
3.740
230,604
+0.17(+4.76%)
Apr 18, 2024
3.650
3.680
3.530
3.570
305,735
+0.00(+0.00%)
Apr 17, 2024
3.610
3.760
3.550
3.570
193,311
-0.10(-2.72%)
Apr 16, 2024
3.690
3.720
3.520
3.670
398,376
-0.02(-0.54%)
Apr 15, 2024
3.950
3.950
3.660
3.690
559,805
-0.23(-5.87%)
Apr 12, 2024
4.060
4.100
3.850
3.920
341,627
-0.18(-4.39%)
Apr 11, 2024
4.160
4.190
4.020
4.100
182,199
-0.06(-1.44%)
Apr 10, 2024
4.100
4.180
4.030
4.160
243,495
+0.00(+0.00%)
Apr 09, 2024
4.250
4.310
4.120
4.160
254,139
-0.14(-3.26%)
Apr 08, 2024
4.410
4.500
4.260
4.300
386,138
-0.04(-0.92%)
Apr 05, 2024
4.320
4.360
4.250
4.340
239,573
-0.01(-0.23%)
Apr 04, 2024
4.320
4.460
4.320
4.350
482,770
+0.02(+0.46%)
Apr 03, 2024
4.280
4.410
4.280
4.330
266,197
-0.02(-0.46%)
Apr 02, 2024
4.400
4.400
4.230
4.350
466,918
-0.19(-4.19%)
Apr 01, 2024
4.540
4.610
4.450
4.540
252,867
-0.02(-0.44%)
Mar 28, 2024
4.560
0
+0.15(+3.40%)
Mar 27, 2024
4.370
4.440
4.150
4.410
476,805
+0.13(+3.04%)
Mar 26, 2024
4.330
4.370
4.220
4.280
334,569
-0.05(-1.15%)
Mar 25, 2024
4.320
4.370
4.180
4.330
523,408
+0.18(+4.34%)
Mar 22, 2024
4.220
4.220
4.020
4.150
421,739
-0.05(-1.19%)
Mar 21, 2024
4.420
4.420
4.200
4.200
338,722
-0.12(-2.78%)
Mar 20, 2024
4.020
4.355
3.980
4.320
634,224
+0.31(+7.73%)
Mar 19, 2024
3.960
4.090
3.780
4.010
461,150
+0.00(+0.00%)
Mar 18, 2024
4.200
4.200
3.990
4.010
437,654
-0.15(-3.61%)
Mar 15, 2024
3.980
4.200
3.900
4.160
660,774
+0.17(+4.26%)
Mar 14, 2024
4.130
4.150
3.940
3.990
605,356
-0.24(-5.67%)
Mar 13, 2024
4.200
4.330
4.180
4.230
491,492
+0.00(+0.00%)
Mar 12, 2024
4.290
4.290
4.140
4.230
511,785
-0.01(-0.24%)
Mar 11, 2024
4.750
4.790
4.220
4.240
779,595
-0.38(-8.23%)
Mar 08, 2024
4.500
4.910
4.500
4.620
774,327
+0.06(+1.32%)
Mar 07, 2024
4.600
4.700
4.490
4.560
367,402
-0.11(-2.36%)
Mar 06, 2024
4.640
4.840
4.600
4.670
753,393
+0.07(+1.52%)
Mar 05, 2024
4.760
4.960
4.510
4.600
728,885
-0.26(-5.35%)
Mar 04, 2024
5.350
5.430
4.730
4.860
1,402,622
-0.38(-7.25%)
Mar 01, 2024
5.280
5.280
5.000
5.240
496,391
+0.08(+1.55%)
Feb 29, 2024
5.500
5.620
4.980
5.160
975,502
-0.24(-4.44%)
Feb 28, 2024
6.070
6.150
5.400
5.400
1,537,114
-0.46(-7.85%)
Feb 27, 2024
6.130
6.190
5.680
5.860
1,083,077
+0.09(+1.56%)
Feb 26, 2024
5.200
5.840
5.200
5.770
1,211,195
+0.63(+12.26%)
Feb 23, 2024
5.500
5.500
5.100
5.140
526,899
-0.41(-7.39%)
Feb 22, 2024
5.600
5.750
5.510
5.550
667,836
+0.03(+0.54%)
Feb 21, 2024
5.390
5.620
5.390
5.520
598,871
-0.22(-3.83%)
Feb 20, 2024
6.000
6.050
5.420
5.740
1,168,073
-0.20(-3.37%)
Feb 16, 2024
5.940
0
-0.05(-0.83%)
Feb 15, 2024
5.970
6.070
5.640
5.990
1,543,768
+0.13(+2.22%)
Feb 14, 2024
5.350
5.900
5.250
5.860
2,487,630
+0.94(+19.11%)
Feb 13, 2024
5.000
5.210
4.730
4.920
1,029,251
-0.29(-5.57%)
Feb 12, 2024
4.860
5.300
4.850
5.210
1,580,754
+0.35(+7.20%)
Feb 09, 2024
4.950
4.950
4.650
4.860
1,212,640
+0.27(+5.88%)
Feb 08, 2024
4.280
4.590
4.280
4.590
866,928
+0.41(+9.81%)
Feb 07, 2024
4.210
4.220
4.020
4.180
462,427
+0.03(+0.72%)
Feb 06, 2024
4.080
4.200
4.030
4.150
313,300
+0.09(+2.22%)
Feb 05, 2024
4.200
4.200
4.010
4.060
281,683
-0.15(-3.56%)
Feb 02, 2024
4.260
4.320
4.110
4.210
549,795
-0.14(-3.22%)
Feb 01, 2024
4.360
4.480
4.190
4.350
498,022
+0.03(+0.69%)
Jan 31, 2024
4.320
4.620
4.290
4.320
386,381
-0.21(-4.64%)
Jan 30, 2024
4.700
4.750
4.460
4.530
603,275
-0.11(-2.37%)
Jan 29, 2024
4.510
4.750
4.320
4.640
750,284
+0.16(+3.57%)
Jan 26, 2024
4.320
4.500
4.250
4.480
906,860
+0.31(+7.43%)
Jan 25, 2024
4.060
4.190
4.010
4.170
489,548
+0.13(+3.22%)
Jan 24, 2024
4.200
4.300
3.990
4.040
597,948
-0.05(-1.22%)
Jan 23, 2024
4.050
4.200
4.050
4.090
374,007
-0.12(-2.85%)
Jan 22, 2024
4.240
4.360
4.050
4.210
666,820
-0.06(-1.41%)
Jan 19, 2024
4.310
4.310
4.010
4.270
681,335
-0.03(-0.70%)
Jan 18, 2024
4.680
4.730
4.230
4.300
931,433
-0.34(-7.33%)
Jan 17, 2024
4.700
4.730
4.610
4.640
367,076
-0.15(-3.13%)
Jan 16, 2024
4.870
4.940
4.550
4.790
599,740
-0.10(-2.04%)
Jan 15, 2024
4.710
5.000
4.680
4.890
287,024
+0.05(+1.03%)
Jan 12, 2024
5.240
5.360
4.830
4.840
1,190,530
-0.60(-11.03%)
Jan 11, 2024
6.250
6.260
5.230
5.440
1,832,588
-0.44(-7.48%)
Jan 10, 2024
5.570
6.090
5.380
5.880
876,063
+0.25(+4.44%)
Jan 09, 2024
5.810
5.960
5.610
5.630
675,245
-0.21(-3.60%)
Jan 08, 2024
5.660
6.020
5.290
5.840
1,297,442
+0.28(+5.04%)
Jan 05, 2024
5.800
5.800
5.470
5.560
663,047
-0.25(-4.30%)
Jan 04, 2024
5.850
6.130
5.640
5.810
799,987
+0.06(+1.04%)
Jan 03, 2024
5.400
5.980
5.120
5.750
816,162
-0.10(-1.71%)
Jan 02, 2024
6.700
6.700
5.840
5.850
1,459,781
-0.11(-1.85%)
Dec 29, 2023
5.960
0
-1.08(-15.34%)
Dec 28, 2023
7.210
7.430
6.830
7.040
1,446,046
-0.53(-7.00%)
Dec 27, 2023
7.200
7.580
6.950
7.570
2,398,681
+0.81(+11.98%)
Dec 22, 2023
6.760
0
+0.28(+4.32%)
Dec 21, 2023
5.890
6.490
5.710
6.480
1,605,045
+0.90(+16.13%)
Dec 20, 2023
5.430
6.200
5.250
5.580
2,364,702
+0.50(+9.84%)
Dec 19, 2023
5.280
5.750
4.900
5.080
1,602,059
-0.07(-1.36%)
Dec 18, 2023
4.780
5.220
4.780
5.150
997,184
+0.23(+4.67%)
Dec 15, 2023
4.730
4.930
4.620
4.920
1,003,075
+0.09(+1.86%)
Dec 14, 2023
5.050
5.220
4.770
4.830
1,079,749
-0.19(-3.78%)
Dec 13, 2023
4.610
5.020
4.480
5.020
893,855
+0.38(+8.19%)
Dec 12, 2023
4.760
4.770
4.560
4.640
577,273
+0.12(+2.65%)
Dec 11, 2023
5.400
5.400
4.510
4.520
1,079,453
-1.18(-20.70%)
Dec 08, 2023
5.350
5.710
5.350
5.700
828,219
+0.36(+6.74%)
Dec 07, 2023
5.060
5.480
5.060
5.340
494,047
+0.10(+1.91%)
Dec 06, 2023
5.520
5.630
5.090
5.240
972,829
-0.16(-2.96%)
Dec 05, 2023
5.180
5.700
5.110
5.400
1,474,530
+0.17(+3.25%)
Dec 04, 2023
5.100
5.260
4.850
5.230
1,293,512
+0.55(+11.75%)
Dec 01, 2023
4.210
4.710
4.160
4.680
803,173
+0.51(+12.23%)
Nov 30, 2023
4.270
4.270
4.160
4.170
263,966
-0.12(-2.68%)
Nov 29, 2023
4.310
4.440
4.230
4.285
488,681
+0.02(+0.35%)
Nov 28, 2023
3.950
4.270
3.950
4.270
794,368
+0.34(+8.65%)
Nov 27, 2023
3.910
4.100
3.860
3.930
277,325
-0.05(-1.26%)
Nov 24, 2023
3.890
4.070
3.850
3.980
451,207
+0.10(+2.58%)
Nov 23, 2023
3.930
3.930
3.850
3.880
135,418
-0.05(-1.27%)
Nov 22, 2023
3.910
3.940
3.790
3.930
485,428
+0.00(+0.00%)
Nov 21, 2023
4.010
4.010
3.840
3.930
530,330
-0.12(-2.96%)
Nov 20, 2023
4.160
4.220
4.010
4.050
534,684
-0.08(-1.94%)
Nov 17, 2023
4.040
4.130
3.990
4.130
312,991
+0.09(+2.23%)
Nov 16, 2023
4.190
4.190
3.990
4.040
389,663
-0.20(-4.72%)
Nov 15, 2023
3.980
4.300
3.890
4.240
715,718
+0.34(+8.72%)
Nov 14, 2023
3.990
4.050
3.820
3.900
482,648
-0.04(-1.02%)
Nov 13, 2023
4.260
4.260
3.910
3.940
812,737
-0.37(-8.58%)
Nov 10, 2023
4.490
4.560
4.230
4.310
539,343
-0.13(-2.93%)
Nov 09, 2023
4.700
4.900
4.380
4.440
997,753
-0.01(-0.22%)
Nov 08, 2023
4.590
4.610
4.380
4.450
297,839
-0.15(-3.26%)
Nov 07, 2023
4.530
4.645
4.360
4.600
408,588
+0.07(+1.55%)
Nov 06, 2023
4.600
4.680
4.450
4.530
302,359
+0.01(+0.22%)
Nov 03, 2023
4.380
4.660
4.380
4.520
471,560
-0.02(-0.44%)
Nov 02, 2023
4.400
4.590
4.310
4.540
612,804
+0.28(+6.57%)
Nov 01, 2023
4.280
4.340
4.120
4.260
390,835
+0.01(+0.24%)
Oct 31, 2023
4.000
4.290
3.870
4.250
575,954
+0.15(+3.66%)
Oct 30, 2023
4.310
4.320
4.000
4.100
452,623
+0.00(+0.00%)
Oct 27, 2023
4.280
4.420
4.080
4.100
467,792
-0.17(-3.98%)
Oct 26, 2023
4.490
4.540
4.180
4.270
634,632
-0.32(-6.97%)
Oct 25, 2023
4.730
4.850
4.520
4.590
690,751
-0.10(-2.13%)
Oct 24, 2023
4.700
4.810
4.490
4.690
1,036,410
+0.40(+9.32%)
Oct 23, 2023
4.200
4.400
4.050
4.290
790,354
+0.22(+5.41%)
Oct 20, 2023
4.170
4.340
4.040
4.070
323,236
+0.02(+0.49%)
Oct 19, 2023
4.060
4.120
3.940
4.050
396,073
+0.07(+1.76%)
Oct 18, 2023
4.190
4.280
3.960
3.980
354,314
-0.25(-5.91%)
Oct 17, 2023
4.260
4.400
4.130
4.230
557,973
-0.05(-1.17%)
Oct 16, 2023
4.160
4.310
3.980
4.280
625,924
+0.39(+10.03%)
Oct 13, 2023
4.030
4.050
3.870
3.890
337,228
-0.09(-2.26%)
Oct 12, 2023
4.060
4.100
3.950
3.980
303,479
-0.12(-2.93%)
Oct 11, 2023
4.310
4.340
4.040
4.100
289,142
-0.22(-5.09%)
Oct 10, 2023
4.160
4.420
4.160
4.320
255,425
+0.05(+1.17%)
Oct 06, 2023
4.270
0
+0.25(+6.22%)
Oct 05, 2023
4.120
4.250
3.940
4.020
367,900
-0.05(-1.23%)
Oct 04, 2023
4.010
4.100
3.870
4.070
209,362
+0.17(+4.36%)
Oct 03, 2023
4.200
4.220
3.900
3.900
278,155
-0.34(-8.02%)
Oct 02, 2023
4.440
4.670
4.170
4.240
476,797
+0.05(+1.19%)
Sep 29, 2023
4.260
4.330
4.160
4.190
176,589
-0.04(-0.95%)
Sep 28, 2023
4.070
4.350
4.000
4.230
445,986
+0.18(+4.44%)
Sep 27, 2023
4.090
4.140
3.930
4.050
194,976
+0.10(+2.53%)
Sep 26, 2023
3.990
4.040
3.940
3.950
126,502
-0.11(-2.71%)
Sep 25, 2023
4.040
4.070
4.020
4.060
131,829
+0.02(+0.50%)
Sep 22, 2023
4.130
4.160
4.010
4.040
211,016
-0.04(-0.98%)
Sep 21, 2023
4.100
4.100
3.970
4.080
265,734
-0.06(-1.45%)
Sep 20, 2023
4.290
4.340
4.140
4.140
199,924
-0.11(-2.59%)
Sep 19, 2023
4.310
4.420
4.180
4.250
172,711
-0.04(-0.93%)
Sep 18, 2023
4.530
4.610
4.280
4.290
432,147
+0.02(+0.47%)
Sep 15, 2023
4.400
4.400
4.215
4.270
266,180
-0.15(-3.39%)
Sep 14, 2023
4.380
4.570
4.340
4.420
252,288
+0.13(+3.15%)
Sep 13, 2023
4.440
4.440
4.210
4.285
260,567
-0.12(-2.83%)
Sep 12, 2023
4.590
4.770
4.330
4.410
510,274
+0.12(+2.80%)
Sep 11, 2023
4.580
4.580
4.290
4.290
228,145
-0.26(-5.71%)
Sep 08, 2023
4.670
4.670
4.505
4.550
219,784
-0.10(-2.15%)
Sep 07, 2023
4.600
4.730
4.470
4.650
176,442
-0.01(-0.21%)
Sep 06, 2023
4.830
4.830
4.590
4.660
398,974
-0.02(-0.43%)
Sep 05, 2023
4.650
4.750
4.600
4.680
294,040
-0.06(-1.27%)
Sep 01, 2023
4.740
0
-0.22(-4.44%)
Aug 31, 2023
5.200
5.330
4.920
4.960
320,220
-0.31(-5.88%)
Aug 30, 2023
5.350
5.380
5.150
5.270
268,102
-0.10(-1.86%)
Aug 29, 2023
4.650
5.570
4.600
5.370
557,150
+0.69(+14.74%)
Aug 28, 2023
4.770
4.810
4.660
4.680
184,983
+0.00(+0.00%)
Aug 25, 2023
4.700
4.840
4.600
4.680
292,512
-0.01(-0.21%)
Aug 24, 2023
5.100
5.120
4.670
4.690
283,129
-0.43(-8.40%)
Aug 23, 2023
4.750
5.200
4.710
5.120
409,651
+0.40(+8.47%)
Aug 22, 2023
4.750
4.940
4.640
4.720
223,158
-0.13(-2.68%)
Aug 21, 2023
5.060
5.200
4.810
4.850
354,072
-0.27(-5.27%)
Aug 18, 2023
4.890
5.200
4.830
5.120
394,793
-0.07(-1.35%)
Aug 17, 2023
5.510
5.510
5.140
5.190
395,573
-0.46(-8.14%)
Aug 16, 2023
5.640
5.760
5.510
5.650
215,551
-0.04(-0.70%)
Aug 15, 2023
6.030
6.150
5.660
5.690
206,318
-0.41(-6.72%)
Aug 14, 2023
6.200
6.300
5.880
6.100
294,156
-0.18(-2.87%)
Aug 11, 2023
6.070
6.320
5.960
6.280
294,914
+0.29(+4.84%)
Aug 10, 2023
6.250
6.560
5.960
5.990
275,682
-0.22(-3.54%)
Aug 09, 2023
6.620
6.750
6.200
6.210
258,031
-0.35(-5.34%)
Aug 08, 2023
6.470
6.640
6.120
6.560
373,040
+0.27(+4.29%)
Aug 04, 2023
6.290
0
-0.21(-3.23%)
Aug 03, 2023
6.510
6.660
6.420
6.500
194,784
-0.14(-2.11%)
Aug 02, 2023
6.900
7.050
6.600
6.640
271,804
-0.24(-3.49%)
Aug 01, 2023
7.020
7.020
6.700
6.880
286,726
-0.26(-3.64%)
Jul 31, 2023
7.010
7.230
7.010
7.140
295,141
+0.12(+1.71%)
Jul 28, 2023
6.750
7.050
6.750
7.020
297,839
+0.37(+5.56%)
Jul 27, 2023
7.200
7.200
6.650
6.650
270,456
-0.35(-5.00%)
Jul 26, 2023
6.790
7.070
6.680
7.000
301,113
+0.19(+2.79%)
Jul 25, 2023
6.900
7.120
6.790
6.810
263,271
+0.03(+0.44%)
Jul 24, 2023
6.850
6.950
6.560
6.780
453,286
-0.26(-3.69%)
Jul 21, 2023
7.300
7.410
6.760
7.040
471,332
-0.11(-1.54%)
Jul 20, 2023
7.840
7.860
7.140
7.150
363,314
-0.44(-5.80%)
Jul 19, 2023
7.450
7.810
7.380
7.590
372,610
+0.22(+2.99%)
Jul 18, 2023
7.260
7.580
7.030
7.370
402,173
-0.18(-2.38%)
Jul 17, 2023
7.990
8.390
7.540
7.550
711,533
-0.35(-4.43%)
Jul 14, 2023
8.700
8.740
7.680
7.900
1,120,246
-0.79(-9.09%)
Jul 13, 2023
7.670
8.960
7.670
8.690
1,345,015
+1.08(+14.19%)
Jul 12, 2023
7.880
7.880
7.550
7.610
354,223
+0.12(+1.60%)
Jul 11, 2023
7.930
7.980
7.370
7.490
676,075
-0.39(-4.95%)
Jul 10, 2023
7.430
7.880
7.120
7.880
791,904
+0.52(+7.07%)
Jul 07, 2023
6.900
7.570
6.890
7.360
919,836
+0.43(+6.20%)
Jul 06, 2023
6.920
7.080
6.610
6.930
940,482
+0.07(+1.02%)
Jul 05, 2023
6.460
6.960
6.270
6.860
816,972
+0.35(+5.38%)
Jul 04, 2023
6.350
6.550
6.350
6.510
465,201
+0.37(+6.03%)
Jun 30, 2023
6.140
0
+0.00(+0.00%)
Jun 29, 2023
6.110
6.310
5.910
6.140
526,757
+0.24(+4.07%)
Jun 28, 2023
5.430
6.100
5.430
5.900
790,132
+0.20(+3.51%)
Jun 27, 2023
5.310
5.720
5.300
5.700
757,294
+0.53(+10.25%)
Jun 26, 2023
5.340
5.650
5.100
5.170
452,232
-0.30(-5.48%)
Jun 23, 2023
5.050
5.470
4.960
5.470
769,436
+0.35(+6.84%)
Jun 22, 2023
5.000
5.170
4.810
5.120
573,042
+0.16(+3.23%)
Jun 21, 2023
5.000
5.170
4.900
4.960
871,689
+0.20(+4.20%)
Jun 20, 2023
4.450
4.800
4.360
4.760
588,059
+0.29(+6.49%)
Jun 19, 2023
4.430
4.530
4.350
4.470
246,329
+0.12(+2.76%)
Jun 16, 2023
4.060
4.420
4.050
4.350
597,678
+0.25(+6.10%)
Jun 15, 2023
4.000
4.100
4.000
4.100
189,833
-0.01(-0.24%)
May 08, 2023
4.140
4.140
4.040
4.110
278,623
-0.15(-3.52%)
May 05, 2023
4.150
4.270
4.110
4.260
336,308
+0.18(+4.41%)
May 04, 2023
4.190
4.240
4.080
4.080
325,513
-0.03(-0.73%)
May 03, 2023
4.220
4.260
4.110
4.110
318,277
-0.14(-3.29%)
May 02, 2023
4.130
4.320
4.020
4.250
373,154
+0.12(+2.91%)
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.