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
Magnite Inc
(NQ:
MGNI
)
11.26
-0.17 (-1.46%)
Streaming Delayed Price
Updated: 12:46 PM EDT, May 23, 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 (%)
Jan 31, 2024
9.260
9.320
8.820
8.850
1,216,090
-0.49(-5.25%)
Jan 30, 2024
9.460
9.460
9.240
9.340
638,721
-0.24(-2.51%)
Jan 29, 2024
9.190
9.585
9.155
9.580
572,169
+0.39(+4.24%)
Jan 26, 2024
9.430
9.540
9.145
9.190
445,853
-0.20(-2.13%)
Jan 25, 2024
9.420
9.505
9.230
9.390
828,456
+0.15(+1.62%)
Jan 24, 2024
9.530
9.580
9.185
9.240
950,266
-0.12(-1.28%)
Jan 23, 2024
9.390
9.850
9.335
9.360
1,355,462
+0.13(+1.41%)
Jan 22, 2024
9.090
9.350
9.010
9.230
1,416,406
+0.28(+3.13%)
Jan 19, 2024
8.950
9.000
8.700
8.950
829,140
+0.10(+1.13%)
Jan 18, 2024
8.800
9.015
8.631
8.850
825,811
+0.16(+1.84%)
Jan 17, 2024
8.520
8.710
8.405
8.690
869,834
-0.06(-0.69%)
Jan 16, 2024
9.050
9.065
8.690
8.750
962,206
-0.40(-4.37%)
Jan 12, 2024
9.230
9.499
9.140
9.150
912,154
+0.06(+0.66%)
Jan 11, 2024
9.330
9.331
9.020
9.090
959,089
-0.30(-3.19%)
Jan 10, 2024
9.370
9.440
9.135
9.390
538,804
+0.01(+0.11%)
Jan 09, 2024
9.130
9.425
9.120
9.380
659,840
+0.00(+0.00%)
Jan 08, 2024
8.900
9.470
8.900
9.380
782,585
+0.48(+5.39%)
Jan 05, 2024
8.700
8.940
8.615
8.900
823,179
+0.14(+1.60%)
Jan 04, 2024
8.970
8.970
8.730
8.760
678,926
-0.18(-2.01%)
Jan 03, 2024
9.030
9.125
8.790
8.940
941,608
-0.26(-2.83%)
Jan 02, 2024
9.250
9.538
9.040
9.200
910,577
-0.14(-1.50%)
Dec 29, 2023
9.570
9.630
9.320
9.340
767,983
-0.27(-2.81%)
Dec 28, 2023
9.800
9.800
9.540
9.610
865,961
-0.22(-2.24%)
Dec 27, 2023
9.850
9.930
9.720
9.830
786,571
-0.01(-0.10%)
Dec 26, 2023
9.610
9.850
9.525
9.840
627,202
+0.28(+2.93%)
Dec 22, 2023
9.660
9.730
9.420
9.560
512,760
-0.04(-0.42%)
Dec 21, 2023
9.720
9.829
9.440
9.600
752,327
+0.05(+0.52%)
Dec 20, 2023
9.670
10.07
9.533
9.550
1,462,578
-0.12(-1.24%)
Dec 19, 2023
9.180
9.690
9.150
9.670
1,297,125
+0.54(+5.91%)
Dec 18, 2023
9.050
9.220
8.950
9.130
1,163,525
+0.05(+0.55%)
Dec 15, 2023
9.420
9.425
9.020
9.080
1,935,179
-0.24(-2.58%)
Dec 14, 2023
9.160
9.595
9.080
9.320
1,638,985
+0.40(+4.48%)
Dec 13, 2023
8.410
8.940
8.300
8.920
1,095,377
+0.55(+6.57%)
Dec 12, 2023
8.420
8.420
8.230
8.370
737,660
-0.03(-0.36%)
Dec 11, 2023
8.430
8.520
8.340
8.400
607,293
-0.06(-0.71%)
Dec 08, 2023
8.140
8.470
8.050
8.460
733,202
+0.28(+3.42%)
Dec 07, 2023
8.330
8.365
8.158
8.180
727,132
-0.11(-1.33%)
Dec 06, 2023
8.320
8.540
8.240
8.290
1,004,817
+0.07(+0.91%)
Dec 05, 2023
8.460
8.490
8.170
8.215
833,670
-0.35(-4.03%)
Dec 04, 2023
8.350
8.620
8.350
8.560
884,446
+0.17(+2.03%)
Dec 01, 2023
8.050
8.430
8.040
8.390
905,420
+0.31(+3.84%)
Nov 30, 2023
8.270
8.370
7.965
8.080
881,374
-0.21(-2.53%)
Nov 29, 2023
8.420
8.580
8.205
8.290
899,046
-0.04(-0.48%)
Nov 28, 2023
8.310
8.410
8.190
8.330
908,350
+0.01(+0.12%)
Nov 27, 2023
8.110
8.420
8.080
8.320
1,021,482
+0.14(+1.71%)
Nov 24, 2023
8.030
8.190
8.030
8.180
263,216
+0.11(+1.36%)
Nov 22, 2023
7.990
8.185
7.990
8.070
563,017
+0.16(+2.02%)
Nov 21, 2023
7.870
7.970
7.740
7.910
766,490
-0.04(-0.50%)
Nov 20, 2023
7.810
8.070
7.735
7.950
1,102,490
+0.06(+0.76%)
Nov 17, 2023
7.730
7.925
7.605
7.890
1,064,430
+0.25(+3.27%)
Nov 16, 2023
7.830
7.850
7.610
7.640
958,512
-0.25(-3.17%)
Nov 15, 2023
7.700
7.970
7.565
7.890
1,654,570
+0.23(+3.00%)
Nov 14, 2023
7.190
7.680
7.190
7.660
1,929,410
+0.70(+10.06%)
Nov 13, 2023
7.240
7.290
6.880
6.960
1,151,765
-0.37(-5.05%)
Nov 10, 2023
7.190
7.445
6.996
7.330
1,144,003
+0.00(+0.07%)
Nov 09, 2023
7.070
7.440
6.550
7.325
2,198,589
-0.02(-0.34%)
Nov 08, 2023
7.270
7.360
7.090
7.350
2,274,028
+0.14(+1.94%)
Nov 07, 2023
7.140
7.500
7.100
7.210
1,552,821
+0.00(+0.00%)
Nov 06, 2023
7.390
7.420
7.070
7.210
903,627
-0.19(-2.57%)
Nov 03, 2023
7.250
7.505
7.220
7.400
1,328,273
+0.35(+4.96%)
Nov 02, 2023
6.820
7.305
6.815
7.050
1,705,251
+0.41(+6.17%)
Nov 01, 2023
6.700
6.740
6.460
6.640
1,067,767
+0.00(+0.00%)
Oct 31, 2023
6.550
6.736
6.485
6.640
900,154
+0.11(+1.68%)
Oct 30, 2023
6.670
6.705
6.415
6.530
791,275
-0.07(-1.06%)
Oct 27, 2023
6.550
6.765
6.525
6.600
1,073,843
+0.09(+1.38%)
Oct 26, 2023
6.600
6.660
6.280
6.510
2,527,356
-0.19(-2.84%)
Oct 25, 2023
7.070
7.080
6.670
6.700
1,502,806
-0.43(-6.03%)
Oct 24, 2023
7.130
7.455
7.120
7.130
891,868
+0.08(+1.13%)
Oct 23, 2023
7.000
7.180
6.930
7.050
616,973
+0.01(+0.14%)
Oct 20, 2023
7.190
7.190
7.040
7.040
757,191
-0.16(-2.22%)
Oct 19, 2023
7.240
7.345
7.100
7.200
823,415
+0.00(+0.00%)
Oct 18, 2023
7.390
7.395
7.190
7.200
792,185
-0.30(-4.00%)
Oct 17, 2023
7.100
7.500
7.044
7.500
1,071,231
+0.31(+4.31%)
Oct 16, 2023
6.970
7.250
6.870
7.190
834,682
+0.19(+2.71%)
Oct 13, 2023
7.060
7.130
6.950
7.000
1,292,783
-0.07(-0.99%)
Oct 12, 2023
7.390
7.400
6.970
7.070
1,263,439
-0.33(-4.46%)
Oct 11, 2023
7.460
7.560
7.340
7.400
622,078
-0.09(-1.20%)
Oct 10, 2023
7.410
7.740
7.380
7.490
871,544
+0.11(+1.49%)
Oct 09, 2023
7.380
7.470
7.250
7.380
929,286
-0.09(-1.20%)
Oct 06, 2023
7.330
7.620
7.265
7.470
1,083,254
+0.00(+0.00%)
Oct 05, 2023
7.460
7.505
7.300
7.470
1,089,195
+0.00(+0.00%)
Oct 04, 2023
7.320
7.525
7.255
7.470
838,080
+0.16(+2.19%)
Oct 03, 2023
7.310
7.480
7.290
7.310
750,149
-0.11(-1.48%)
Oct 02, 2023
7.480
7.720
7.390
7.420
959,761
-0.12(-1.59%)
Sep 29, 2023
7.680
7.750
7.420
7.540
1,023,801
-0.06(-0.79%)
Sep 28, 2023
7.340
7.640
7.310
7.600
953,141
+0.23(+3.12%)
Sep 27, 2023
7.410
7.545
7.305
7.370
728,367
+0.02(+0.27%)
Sep 26, 2023
7.400
7.640
7.300
7.350
951,824
-0.16(-2.13%)
Sep 25, 2023
7.300
7.510
7.420
7.510
1,002,128
+0.14(+1.97%)
Sep 22, 2023
7.400
7.450
7.300
7.365
1,049,927
+0.02(+0.20%)
Sep 21, 2023
7.500
7.530
7.350
7.350
846,795
-0.26(-3.42%)
Sep 20, 2023
7.700
7.702
7.515
7.610
1,256,699
-0.07(-0.91%)
Sep 19, 2023
7.650
7.780
7.605
7.680
952,248
-0.06(-0.78%)
Sep 18, 2023
8.000
8.040
7.720
7.740
918,427
-0.32(-3.97%)
Sep 15, 2023
8.240
8.240
8.009
8.060
1,410,838
-0.17(-2.07%)
Sep 14, 2023
8.240
8.380
8.140
8.230
1,309,748
+0.05(+0.61%)
Sep 13, 2023
8.000
8.200
7.920
8.180
1,173,926
+0.15(+1.87%)
Sep 12, 2023
7.960
8.080
7.895
8.030
842,618
-0.04(-0.50%)
Sep 11, 2023
8.150
8.240
8.040
8.070
879,925
+0.03(+0.37%)
Sep 08, 2023
8.310
8.360
8.020
8.040
941,574
-0.29(-3.48%)
Sep 07, 2023
8.500
8.543
8.180
8.330
1,114,677
-0.39(-4.47%)
Sep 06, 2023
8.480
8.760
8.380
8.720
1,672,252
+0.28(+3.32%)
Sep 05, 2023
8.540
8.680
8.360
8.440
1,007,720
-0.14(-1.63%)
Sep 01, 2023
8.320
8.630
8.320
8.580
1,491,149
+0.33(+4.00%)
Aug 31, 2023
8.330
8.490
8.220
8.250
1,808,512
-0.06(-0.72%)
Aug 30, 2023
8.080
8.325
8.030
8.310
1,255,595
+0.24(+2.97%)
Aug 29, 2023
7.720
8.210
7.710
8.070
1,582,957
+0.32(+4.13%)
Aug 28, 2023
7.790
7.885
7.690
7.750
905,266
-0.02(-0.26%)
Aug 25, 2023
7.910
7.998
7.695
7.770
1,523,916
-0.11(-1.40%)
Aug 24, 2023
8.150
8.160
7.870
7.880
1,636,779
-0.32(-3.90%)
Aug 23, 2023
8.200
8.510
8.147
8.200
1,515,037
+0.02(+0.24%)
Aug 22, 2023
8.120
8.355
8.050
8.180
1,192,456
+0.11(+1.36%)
Aug 21, 2023
7.960
8.270
7.910
8.070
1,386,305
+0.07(+0.88%)
Aug 18, 2023
8.000
8.079
7.820
8.000
2,483,958
+0.00(+0.00%)
Aug 17, 2023
8.320
8.490
7.950
8.000
2,450,367
-0.34(-4.08%)
Aug 16, 2023
8.990
9.230
8.295
8.340
3,584,680
-0.18(-2.11%)
Aug 15, 2023
8.470
8.700
8.200
8.520
2,358,852
-0.07(-0.81%)
Aug 14, 2023
8.100
8.630
7.935
8.590
3,449,978
+0.47(+5.79%)
Aug 11, 2023
7.920
8.315
7.810
8.120
5,127,408
+0.11(+1.37%)
Aug 10, 2023
10.01
10.01
7.410
8.010
18,686,744
-4.33(-35.09%)
Aug 09, 2023
14.00
14.00
12.21
12.34
4,492,264
-1.85(-13.04%)
Aug 08, 2023
14.56
14.66
14.13
14.19
1,247,893
-0.62(-4.19%)
Aug 07, 2023
15.00
15.04
14.36
14.81
751,267
-0.06(-0.40%)
Aug 04, 2023
14.80
15.11
14.65
14.87
993,851
+0.08(+0.54%)
Aug 03, 2023
14.71
15.08
14.61
14.79
970,267
+0.10(+0.68%)
Aug 02, 2023
14.46
14.77
14.35
14.69
731,846
-0.15(-1.01%)
Aug 01, 2023
15.00
15.11
14.72
14.84
692,387
-0.29(-1.92%)
Jul 31, 2023
15.10
15.23
14.94
15.13
893,951
+0.06(+0.40%)
Jul 28, 2023
14.40
15.11
14.40
15.07
1,017,420
+0.95(+6.73%)
Jul 27, 2023
14.96
15.20
14.03
14.12
1,973,308
-0.50(-3.42%)
Jul 26, 2023
14.39
14.71
14.25
14.62
748,048
+0.22(+1.53%)
Jul 25, 2023
14.33
14.87
14.27
14.40
956,552
+0.13(+0.91%)
Jul 24, 2023
14.45
14.59
14.12
14.27
723,060
-0.21(-1.45%)
Jul 21, 2023
14.77
14.94
14.37
14.48
837,096
-0.20(-1.36%)
Jul 20, 2023
14.93
15.03
14.56
14.68
1,104,941
-0.39(-2.59%)
Jul 19, 2023
15.19
15.40
14.92
15.07
923,223
-0.12(-0.79%)
Jul 18, 2023
15.24
15.32
14.94
15.19
1,138,886
-0.09(-0.59%)
Jul 17, 2023
15.14
15.46
14.98
15.28
1,497,749
+0.08(+0.53%)
Jul 14, 2023
15.33
15.39
14.87
15.20
2,053,637
-0.28(-1.81%)
Jul 13, 2023
15.41
15.73
15.15
15.48
2,109,802
+0.17(+1.11%)
Jul 12, 2023
15.25
15.54
14.88
15.31
2,535,778
+0.22(+1.46%)
Jul 11, 2023
13.98
15.11
13.72
15.09
2,569,276
+1.28(+9.27%)
Jul 10, 2023
13.19
13.83
13.20
13.81
1,004,658
+0.51(+3.83%)
Jul 07, 2023
13.08
13.47
13.08
13.30
719,896
+0.20(+1.53%)
Jul 06, 2023
13.32
13.32
12.87
13.10
621,408
-0.39(-2.89%)
Jul 05, 2023
13.61
13.70
13.41
13.49
649,120
-0.23(-1.68%)
Jul 03, 2023
13.51
13.73
13.24
13.72
547,602
+0.07(+0.51%)
Jun 30, 2023
13.90
13.94
13.53
13.65
988,906
-0.09(-0.66%)
Jun 29, 2023
13.79
14.00
13.71
13.74
797,386
-0.11(-0.79%)
Jun 28, 2023
13.38
13.91
13.38
13.85
1,107,860
+0.41(+3.05%)
Jun 27, 2023
13.22
13.60
13.22
13.44
1,013,997
+0.22(+1.66%)
Jun 26, 2023
13.24
13.55
13.10
13.22
704,552
-0.08(-0.60%)
Jun 23, 2023
12.85
13.32
12.80
13.30
3,352,048
+0.21(+1.60%)
Jun 22, 2023
13.05
13.19
12.85
13.09
658,562
-0.01(-0.08%)
Jun 21, 2023
13.33
13.40
12.95
13.10
816,891
-0.32(-2.38%)
Jun 20, 2023
13.70
13.77
13.27
13.42
1,077,207
-0.33(-2.40%)
Jun 16, 2023
13.72
13.82
13.36
13.75
1,406,020
+0.09(+0.66%)
Jun 15, 2023
13.81
13.96
13.37
13.66
1,596,353
+0.04(+0.29%)
Jun 14, 2023
13.60
13.79
13.41
13.62
1,725,886
+0.07(+0.52%)
Jun 13, 2023
13.40
13.62
13.25
13.55
1,660,302
+0.24(+1.80%)
Jun 12, 2023
13.47
13.60
13.27
13.31
804,847
-0.12(-0.89%)
Jun 09, 2023
13.38
13.58
13.29
13.43
1,370,674
+0.19(+1.44%)
Jun 08, 2023
13.20
13.33
12.98
13.24
905,257
-0.10(-0.75%)
Jun 07, 2023
13.59
13.85
13.32
13.34
1,472,618
-0.11(-0.82%)
Jun 06, 2023
12.91
13.47
12.71
13.45
1,316,005
+0.43(+3.30%)
Jun 05, 2023
12.86
13.25
12.68
13.02
1,365,069
-0.27(-2.03%)
Jun 02, 2023
13.05
13.51
12.67
13.29
2,059,639
+0.31(+2.39%)
Jun 01, 2023
11.81
13.17
11.81
12.98
2,973,074
+1.10(+9.26%)
May 31, 2023
11.77
11.93
11.51
11.88
2,204,045
-0.04(-0.34%)
May 30, 2023
12.00
12.10
11.65
11.92
1,026,634
+0.14(+1.19%)
May 26, 2023
11.52
11.92
11.40
11.78
1,007,160
+0.30(+2.61%)
May 25, 2023
11.85
11.86
11.36
11.48
948,894
-0.33(-2.79%)
May 24, 2023
11.46
11.88
11.27
11.81
1,344,004
+0.18(+1.55%)
May 23, 2023
12.34
12.51
11.58
11.63
1,371,983
-0.88(-7.03%)
May 22, 2023
11.41
12.52
11.38
12.51
1,573,072
+1.11(+9.74%)
May 19, 2023
11.72
11.73
11.29
11.40
1,027,793
-0.31(-2.65%)
May 18, 2023
10.86
11.73
10.83
11.71
1,661,942
+0.82(+7.53%)
May 17, 2023
10.75
11.03
10.51
10.89
1,907,892
+0.21(+1.97%)
May 16, 2023
11.58
11.58
10.65
10.68
2,099,103
-0.87(-7.53%)
May 15, 2023
11.96
11.96
11.30
11.55
1,843,449
-0.36(-3.02%)
May 12, 2023
11.93
12.42
11.57
11.91
3,420,904
+0.03(+0.25%)
May 11, 2023
10.62
11.97
10.51
11.88
7,894,544
+2.46(+26.11%)
May 10, 2023
8.970
9.770
8.960
9.420
2,589,690
+0.64(+7.29%)
May 09, 2023
8.700
8.880
8.575
8.780
880,529
-0.04(-0.45%)
May 08, 2023
8.660
8.830
8.570
8.820
898,244
+0.24(+2.80%)
May 05, 2023
8.550
8.700
8.445
8.580
957,415
+0.17(+2.02%)
May 04, 2023
8.410
8.600
8.205
8.410
1,361,754
-0.07(-0.83%)
May 03, 2023
9.110
9.230
8.460
8.480
1,171,530
-0.52(-5.78%)
May 02, 2023
9.320
9.320
8.865
9.000
1,442,212
-0.39(-4.15%)
May 01, 2023
9.340
9.500
9.130
9.390
1,015,587
-0.01(-0.11%)
Apr 28, 2023
9.270
9.520
9.220
9.400
1,283,177
-0.06(-0.63%)
Apr 27, 2023
9.020
9.480
8.890
9.460
1,250,382
+0.54(+6.05%)
Apr 26, 2023
8.770
8.930
8.680
8.920
1,657,741
+0.27(+3.12%)
Apr 25, 2023
8.850
8.950
8.640
8.650
877,687
-0.25(-2.81%)
Apr 24, 2023
9.420
9.550
8.830
8.900
1,252,390
-0.52(-5.52%)
Apr 21, 2023
9.340
9.565
9.310
9.420
903,535
+0.08(+0.86%)
Apr 20, 2023
9.390
9.480
9.170
9.340
971,789
-0.18(-1.89%)
Apr 19, 2023
9.470
9.565
9.360
9.520
1,218,512
-0.11(-1.14%)
Apr 18, 2023
9.770
9.860
9.480
9.630
993,110
+0.00(+0.00%)
Apr 17, 2023
9.250
9.690
9.157
9.630
1,078,837
+0.34(+3.66%)
Apr 14, 2023
9.370
9.540
9.150
9.290
988,735
-0.05(-0.54%)
Apr 13, 2023
8.970
9.680
8.850
9.340
1,565,740
+0.69(+7.98%)
Apr 12, 2023
9.250
9.320
8.640
8.650
965,531
-0.45(-4.95%)
Apr 11, 2023
9.190
9.260
8.990
9.100
893,816
-0.07(-0.76%)
Apr 10, 2023
8.980
9.180
8.965
9.170
1,235,724
+0.08(+0.88%)
Apr 06, 2023
8.890
9.125
8.740
9.090
753,453
+0.20(+2.25%)
Apr 05, 2023
8.980
9.000
8.685
8.890
924,235
-0.16(-1.77%)
Apr 04, 2023
9.410
9.420
8.990
9.050
984,525
-0.23(-2.48%)
Apr 03, 2023
9.240
9.310
9.030
9.280
876,114
+0.02(+0.22%)
Mar 31, 2023
9.140
9.375
9.075
9.260
1,128,850
+0.23(+2.55%)
Mar 30, 2023
9.390
9.445
8.990
9.030
1,142,845
-0.15(-1.58%)
Mar 29, 2023
9.220
9.250
9.065
9.175
892,330
+0.18(+1.94%)
Mar 28, 2023
9.080
9.160
8.970
9.000
833,851
-0.16(-1.75%)
Mar 27, 2023
9.280
9.420
9.130
9.160
750,822
-0.03(-0.33%)
Mar 24, 2023
9.040
9.260
9.040
9.190
790,256
-0.02(-0.22%)
Mar 23, 2023
9.300
9.590
9.050
9.210
895,867
+0.09(+0.99%)
Mar 22, 2023
9.480
9.530
9.102
9.120
881,721
-0.36(-3.80%)
Mar 21, 2023
9.280
9.550
9.270
9.480
1,061,834
+0.41(+4.52%)
Mar 20, 2023
9.020
9.110
8.870
9.070
1,264,072
+0.05(+0.55%)
Mar 17, 2023
8.630
9.080
8.545
9.020
2,192,566
+0.37(+4.28%)
Mar 16, 2023
8.290
8.735
8.210
8.650
1,229,627
+0.25(+2.98%)
Mar 15, 2023
8.250
8.535
8.243
8.400
1,505,312
-0.09(-1.06%)
Mar 14, 2023
8.800
9.120
8.350
8.490
1,720,052
-0.10(-1.16%)
Mar 13, 2023
8.550
8.700
8.310
8.590
1,315,992
-0.16(-1.83%)
Mar 10, 2023
9.270
9.270
8.680
8.750
1,683,498
-0.55(-5.91%)
Mar 09, 2023
9.940
9.960
9.200
9.300
1,791,164
-0.66(-6.63%)
Mar 08, 2023
10.22
10.27
9.765
9.960
1,486,368
-0.26(-2.54%)
Mar 07, 2023
10.21
10.46
10.13
10.22
1,413,844
-0.04(-0.39%)
Mar 06, 2023
10.78
10.87
10.19
10.26
1,444,524
-0.52(-4.82%)
Mar 03, 2023
10.90
11.02
10.74
10.78
1,183,296
+0.00(+0.00%)
Mar 02, 2023
10.56
10.80
10.45
10.78
1,617,475
-0.06(-0.55%)
Mar 01, 2023
11.13
11.18
10.83
10.84
1,255,748
-0.29(-2.61%)
Feb 28, 2023
11.54
11.72
11.13
11.13
2,724,735
-0.41(-3.55%)
Feb 27, 2023
11.05
11.63
10.90
11.54
2,525,798
+0.52(+4.72%)
Feb 24, 2023
11.03
11.27
10.78
11.02
2,208,455
-0.34(-2.99%)
Feb 23, 2023
11.41
12.56
10.85
11.36
6,176,801
-2.19(-16.16%)
Feb 22, 2023
13.78
14.21
13.33
13.55
3,413,656
-0.01(-0.07%)
Feb 21, 2023
13.44
13.81
13.12
13.56
4,093,519
-0.20(-1.45%)
Feb 17, 2023
13.43
13.79
12.90
13.76
2,384,934
+0.24(+1.78%)
Feb 16, 2023
13.00
13.94
12.86
13.52
2,835,164
+0.25(+1.88%)
Feb 15, 2023
12.02
13.47
11.96
13.27
2,811,540
+1.45(+12.27%)
Feb 14, 2023
11.74
12.12
11.61
11.82
1,008,331
-0.14(-1.17%)
Feb 13, 2023
11.77
12.01
11.37
11.96
1,087,345
+0.18(+1.53%)
Feb 10, 2023
11.88
12.00
11.56
11.78
1,259,566
-0.33(-2.73%)
Feb 09, 2023
12.73
12.77
12.04
12.11
1,850,164
-0.29(-2.34%)
Feb 08, 2023
12.73
12.85
12.27
12.40
1,183,626
-0.41(-3.20%)
Feb 07, 2023
12.69
12.89
12.31
12.81
1,434,636
+0.10(+0.79%)
Feb 06, 2023
13.13
13.13
12.59
12.71
1,155,997
-0.48(-3.64%)
Feb 03, 2023
12.57
13.57
12.30
13.19
2,720,984
+0.05(+0.38%)
Feb 02, 2023
12.93
13.73
12.49
13.14
3,862,530
+1.00(+8.24%)
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.