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
US Dollar to Australian Dollar
(FOREX:
USD-AUD
)
1.519
AUD
-0.000 (-0.01%)
Streaming Realtime Price
Updated: 7:44 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Charting
Historical Prices
News
All News
News Headlines
Press Releases
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 (%)
Mar 31, 2024
1.534
1.534
1.530
1.532
5,091
-0.00(-0.21%)
Mar 29, 2024
1.535
1.537
1.531
1.535
45,766
+0.00(+0.01%)
Mar 28, 2024
1.535
1.534
1.535
1,110
+0.00(+0.11%)
Mar 27, 2024
1.530
1.534
1.533
1.533
10,309
+0.00(+0.18%)
Mar 26, 2024
1.531
1.531
1.530
1.530
6,248
+0.00(+0.06%)
Mar 25, 2024
1.529
1.530
1.529
1.530
8,258
-0.00(-0.29%)
Mar 24, 2024
1.534
1.535
1.534
1.534
3,759
-0.00(-0.06%)
Mar 22, 2024
1.522
1.536
1.520
1.535
206,708
+0.01(+0.85%)
Mar 21, 2024
1.522
1.522
1.522
1,478
+0.01(+0.36%)
Mar 20, 2024
1.517
1.516
1.517
2,344
-0.01(-0.97%)
Mar 19, 2024
1.531
1.532
1.531
1.531
10,168
+0.01(+0.40%)
Mar 18, 2024
1.524
1.526
1.525
1.525
7,560
+0.00(+0.05%)
Mar 17, 2024
1.524
1.525
1.524
1.525
3,310
+0.00(+0.01%)
Mar 15, 2024
1.520
1.526
1.520
1.524
184,955
+0.00(+0.29%)
Mar 14, 2024
1.520
1.521
1.520
1.520
7,871
+0.01(+0.67%)
Mar 13, 2024
1.510
1.510
1.510
1.510
8,839
-0.00(-0.22%)
Mar 12, 2024
1.514
1.514
1.513
1.513
7,628
+0.00(+0.09%)
Mar 11, 2024
1.512
1.513
1.512
1.512
8,723
+0.00(+0.09%)
Mar 10, 2024
1.511
1.510
1.510
1,419
+0.00(+0.09%)
Mar 08, 2024
1.511
1.512
1.500
1.509
252,309
-0.00(-0.12%)
Mar 07, 2024
1.511
1.511
1.511
1.511
4,517
-0.01(-0.80%)
Mar 06, 2024
1.523
1.524
1.523
1.523
5,335
-0.01(-0.90%)
Mar 05, 2024
1.538
1.538
1.537
1.537
4,982
+0.00(+0.03%)
Mar 04, 2024
1.536
1.537
1.536
1.537
4,569
+0.00(+0.33%)
Mar 03, 2024
1.533
1.532
1.532
922
-0.00(-0.05%)
Mar 01, 2024
1.539
1.541
1.530
1.532
218,705
-0.01(-0.42%)
Feb 29, 2024
1.540
1.538
1.539
1,932
-0.00(-0.01%)
Feb 28, 2024
1.539
1.540
1.539
1.539
4,889
+0.01(+0.74%)
Feb 27, 2024
1.528
1.528
1.527
1.528
4,460
-0.00(-0.12%)
Feb 26, 2024
1.529
1.530
1.529
1.530
4,565
+0.01(+0.41%)
Feb 25, 2024
1.525
1.524
1.523
1.523
1,932
-0.00(-0.05%)
Feb 23, 2024
1.525
1.527
1.520
1.524
198,491
-0.00(-0.02%)
Feb 22, 2024
1.525
1.525
1.524
1.524
3,424
-0.00(-0.09%)
Feb 21, 2024
1.526
1.527
1.526
1.526
5,462
-0.00(-0.05%)
Feb 20, 2024
1.527
1.527
1.526
1.526
4,409
-0.00(-0.28%)
Feb 19, 2024
1.529
1.531
1.529
1.531
5,789
+0.00(+0.01%)
Feb 18, 2024
1.531
1.532
1.530
1.531
2,145
-0.00(-0.03%)
Feb 16, 2024
1.533
1.539
1.528
1.531
218,839
-0.00(-0.07%)
Feb 15, 2024
1.533
1.533
1.532
1.532
3,000
-0.01(-0.47%)
Feb 14, 2024
1.540
1.540
1.539
1.539
4,107
-0.01(-0.65%)
Feb 13, 2024
1.550
1.550
1.549
1.549
5,600
+0.02(+1.13%)
Feb 12, 2024
1.532
1.532
1.531
1.532
4,095
-0.00(-0.08%)
Feb 11, 2024
1.534
1.534
1.533
1.533
2,571
+0.00(+0.03%)
Feb 09, 2024
1.540
1.542
1.530
1.533
208,438
-0.01(-0.47%)
Feb 08, 2024
1.541
1.540
1.540
1,347
+0.01(+0.52%)
Feb 07, 2024
1.534
1.534
1.532
1.532
5,023
-0.00(-0.01%)
Feb 06, 2024
1.533
1.533
1.532
1.532
4,063
-0.01(-0.68%)
Feb 05, 2024
1.543
1.543
1.542
1.543
2,746
+0.00(+0.16%)
Feb 04, 2024
1.535
1.541
1.536
1.540
3,744
+0.00(+0.29%)
Feb 02, 2024
1.522
1.538
1.513
1.536
270,225
+0.01(+0.97%)
Feb 01, 2024
1.522
1.522
1.520
1.521
4,339
-0.00(-0.12%)
Jan 31, 2024
1.523
1.524
1.522
1.523
4,917
+0.01(+0.50%)
Jan 30, 2024
1.515
1.516
1.514
1.515
4,622
+0.00(+0.21%)
Jan 29, 2024
1.513
1.512
1.512
1.512
4,395
-0.01(-0.60%)
Jan 28, 2024
1.520
1.522
1.521
1.521
2,631
+0.00(+0.01%)
Jan 26, 2024
1.519
1.522
1.513
1.521
231,834
+0.00(+0.13%)
Jan 25, 2024
1.519
1.519
1.518
1.519
2,955
-0.00(-0.09%)
Jan 24, 2024
1.521
1.521
1.520
1.520
5,166
+0.00(+0.09%)
Jan 23, 2024
1.520
1.520
1.519
1.519
4,539
-0.00(-0.27%)
Jan 22, 2024
1.522
1.523
1.522
1.523
4,490
+0.01(+0.49%)
Jan 21, 2024
1.517
1.516
1.515
1.516
3,225
-0.00(-0.01%)
Jan 19, 2024
1.522
1.523
1.515
1.516
241,857
-0.00(-0.31%)
Jan 18, 2024
1.522
1.521
1.520
1.520
5,069
-0.01(-0.42%)
Jan 17, 2024
1.526
1.528
1.526
1.527
5,234
+0.01(+0.57%)
Jan 16, 2024
1.519
1.518
1.518
1.518
4,463
+0.02(+1.05%)
Jan 15, 2024
1.502
1.503
1.502
1.502
3,695
+0.01(+0.45%)
Jan 14, 2024
1.495
1.497
1.495
1.496
3,258
+0.00(+0.00%)
Jan 12, 2024
1.496
1.498
1.486
1.496
274,488
+0.00(+0.13%)
Jan 11, 2024
1.496
1.495
1.493
1.494
6,368
+0.00(+0.06%)
Jan 10, 2024
1.493
1.493
1.492
1.493
5,009
-0.00(-0.21%)
Jan 09, 2024
1.495
1.497
1.495
1.496
5,792
+0.01(+0.50%)
Jan 08, 2024
1.488
1.489
1.488
1.488
4,462
-0.00(-0.06%)
Jan 07, 2024
1.487
1.490
1.489
1.489
2,405
-0.00(-0.30%)
Jan 05, 2024
1.491
1.506
1.482
1.494
324,653
+0.00(+0.16%)
Jan 04, 2024
1.491
1.492
1.491
1.491
6,474
+0.01(+0.37%)
Jan 03, 2024
1.486
1.486
1.485
1.486
7,074
+0.01(+0.52%)
Jan 02, 2024
1.479
1.478
1.478
1.478
8,261
+0.01(+0.67%)
Jan 01, 2024
1.468
1.469
1.468
1.468
2,056
+0.00(+0.03%)
Dec 31, 2023
1.468
1.468
1
-0.00(-0.03%)
Dec 29, 2023
1.464
1.475
1.461
1.468
245,877
+0.00(+0.23%)
Dec 28, 2023
1.464
1.466
1.465
1.465
6,843
+0.01(+0.36%)
Dec 27, 2023
1.461
1.461
1.460
1.460
4,666
-0.00(-0.31%)
Dec 26, 2023
1.466
1.465
1.464
1.464
4,618
-0.00(-0.30%)
Dec 25, 2023
1.470
1.471
1.468
1.469
1,415
-0.00(-0.11%)
Dec 24, 2023
1.470
1.470
4
+0.00(+0.05%)
Dec 22, 2023
1.470
1.476
1.465
1.470
283,046
-0.00(-0.07%)
Dec 21, 2023
1.470
1.471
1.471
1.471
6,906
-0.01(-0.96%)
Dec 20, 2023
1.486
1.485
1.484
1.485
7,091
+0.01(+0.41%)
Dec 19, 2023
1.479
1.480
1.479
1.479
5,182
-0.01(-0.88%)
Dec 18, 2023
1.491
1.492
1.491
1.492
6,023
-0.00(-0.05%)
Dec 17, 2023
1.492
1.493
1.492
1.493
2,956
-0.00(-0.03%)
Dec 15, 2023
1.493
1.501
1.486
1.493
322,334
-0.00(-0.01%)
Dec 14, 2023
1.493
1.494
1.493
1.493
6,747
-0.01(-0.43%)
Dec 13, 2023
1.501
1.502
1.500
1.500
7,924
-0.02(-1.57%)
Dec 12, 2023
1.525
1.524
1.524
2,194
+0.00(+0.05%)
Dec 11, 2023
1.523
1.524
1.523
1.523
4,964
+0.00(+0.24%)
Dec 10, 2023
1.522
1.521
1.519
1.520
2,851
+0.00(+0.03%)
Dec 08, 2023
1.515
1.525
1.511
1.519
331,124
+0.00(+0.18%)
Dec 07, 2023
1.515
1.516
1.515
1.516
5,397
-0.01(-0.66%)
Dec 06, 2023
1.527
1.527
1.526
1.526
5,863
+0.00(+0.01%)
Dec 05, 2023
1.526
1.527
1.526
1.526
5,252
+0.02(+1.01%)
Dec 04, 2023
1.511
1.511
1.510
1.511
5,522
+0.01(+0.98%)
Dec 03, 2023
1.500
1.499
1.496
1.496
3,930
-0.00(-0.13%)
Dec 01, 2023
1.514
1.515
1.498
1.498
292,967
-0.02(-1.02%)
Nov 30, 2023
1.514
1.514
1.513
1.514
4,749
+0.00(+0.21%)
Nov 29, 2023
1.511
1.511
1.510
1.511
5,154
+0.01(+0.54%)
Nov 28, 2023
1.504
1.504
1.502
1.502
5,651
-0.01(-0.73%)
Nov 27, 2023
1.514
1.514
1.514
1,547
-0.01(-0.35%)
Nov 26, 2023
1.520
1.519
1.518
1.519
2,712
+0.00(+0.01%)
Nov 24, 2023
1.525
1.527
1.517
1.519
191,945
-0.01(-0.36%)
Nov 23, 2023
1.525
1.524
1.524
1,118
-0.00(-0.29%)
Nov 22, 2023
1.529
1.528
1.529
1,745
+0.00(+0.27%)
Nov 21, 2023
1.525
1.526
1.524
1.525
6,821
+0.00(+0.05%)
Nov 20, 2023
1.525
1.525
1.523
1.524
5,372
-0.01(-0.70%)
Nov 19, 2023
1.536
1.536
1.534
1.535
3,125
-0.00(-0.01%)
Nov 17, 2023
1.546
1.550
1.535
1.535
238,887
-0.01(-0.71%)
Nov 16, 2023
1.546
1.546
1.545
1.546
5,450
+0.01(+0.66%)
Nov 15, 2023
1.537
1.535
1.536
1,387
-0.00(-0.10%)
Nov 14, 2023
1.537
1.538
1.537
1.537
6,715
-0.03(-1.98%)
Nov 13, 2023
1.568
1.569
1.567
1.568
4,218
-0.00(-0.18%)
Nov 12, 2023
1.571
1.572
1.570
1.571
3,047
-0.00(-0.08%)
Nov 10, 2023
1.571
1.578
1.571
1.572
220,179
-0.00(-0.02%)
Nov 09, 2023
1.571
1.573
1.571
1.573
6,698
+0.01(+0.70%)
Nov 08, 2023
1.562
1.562
1.561
1.562
5,296
+0.01(+0.44%)
Nov 07, 2023
1.554
1.555
1.554
1.555
4,869
+0.01(+0.92%)
Nov 06, 2023
1.541
1.541
1.540
1.541
4,528
+0.00(+0.33%)
Nov 05, 2023
1.537
1.537
1.535
1.536
3,234
+0.00(+0.01%)
Nov 03, 2023
1.554
1.558
1.534
1.535
268,643
-0.02(-1.28%)
Nov 02, 2023
1.554
1.556
1.555
1.555
8,189
-0.00(-0.22%)
Nov 01, 2023
1.564
1.561
1.558
1.559
11,527
-0.02(-1.18%)
Oct 31, 2023
1.578
1.578
1.577
1.577
10,303
+0.01(+0.41%)
Oct 30, 2023
1.571
1.570
1.571
1,746
-0.01(-0.49%)
Oct 29, 2023
1.578
1.579
1.578
1.579
5,948
+0.00(+0.00%)
Oct 27, 2023
1.582
1.582
1.570
1.579
259,659
-0.00(-0.09%)
Oct 26, 2023
1.582
1.582
1.580
1.580
10,205
-0.01(-0.59%)
Oct 25, 2023
1.585
1.591
1.585
1.589
15,098
+0.02(+1.06%)
Oct 24, 2023
1.574
1.574
1.573
1.573
10,950
-0.01(-0.34%)
Oct 23, 2023
1.578
1.579
1.578
1.578
9,164
-0.00(-0.27%)
Oct 22, 2023
1.584
1.584
1.582
1.583
5,325
-0.00(-0.09%)
Oct 20, 2023
1.580
1.588
1.580
1.584
270,110
+0.00(+0.15%)
Oct 19, 2023
1.580
1.583
1.580
1.582
9,498
+0.00(+0.15%)
Oct 18, 2023
1.578
1.580
1.577
1.579
7,932
+0.01(+0.52%)
Oct 17, 2023
1.572
1.571
1.571
1.571
9,338
-0.01(-0.42%)
Oct 16, 2023
1.577
1.579
1.577
1.578
13,914
-0.01(-0.47%)
Oct 15, 2023
1.585
1.587
1.585
1.585
7,151
-0.00(-0.28%)
Oct 13, 2023
1.584
1.591
1.579
1.590
342,104
+0.01(+0.41%)
Oct 12, 2023
1.584
1.584
1.583
1.583
10,412
+0.03(+1.62%)
Oct 11, 2023
1.559
1.560
1.558
1.558
7,806
+0.00(+0.24%)
Oct 10, 2023
1.555
1.556
1.554
1.554
7,683
-0.00(-0.28%)
Oct 09, 2023
1.560
1.560
1.559
1.559
9,375
-0.01(-0.80%)
Oct 08, 2023
1.571
1.576
1.570
1.571
14,745
+0.01(+0.34%)
Oct 06, 2023
1.570
1.584
1.562
1.566
377,906
-0.00(-0.18%)
Oct 05, 2023
1.570
1.570
1.569
1.569
5,848
-0.01(-0.71%)
Oct 04, 2023
1.581
1.581
1.579
1.580
9,127
-0.01(-0.46%)
Oct 03, 2023
1.587
1.588
1.586
1.587
8,651
+0.01(+0.93%)
Oct 02, 2023
1.572
1.573
1.571
1.573
11,895
+0.02(+1.18%)
Oct 01, 2023
1.554
1.556
1.552
1.554
8,028
-0.00(-0.08%)
Sep 29, 2023
1.556
1.557
1.538
1.556
337,344
-0.00(-0.03%)
Sep 28, 2023
1.556
1.556
1.555
1.556
9,078
-0.02(-1.23%)
Sep 27, 2023
1.574
1.576
1.574
1.575
10,132
+0.01(+0.74%)
Sep 26, 2023
1.563
1.564
1.563
1.564
9,223
+0.01(+0.43%)
Sep 25, 2023
1.557
1.557
1.556
1.557
9,500
+0.00(+0.26%)
Sep 24, 2023
1.552
1.553
1.552
1.553
5,239
+0.00(+0.06%)
Sep 22, 2023
1.559
1.562
1.547
1.552
310,384
-0.01(-0.43%)
Sep 21, 2023
1.559
1.559
1.558
1.559
9,178
+0.01(+0.48%)
Sep 20, 2023
1.551
1.552
1.550
1.551
13,468
+0.00(+0.21%)
Sep 19, 2023
1.549
1.549
1.548
1.548
8,040
-0.01(-0.34%)
Sep 18, 2023
1.553
1.554
1.553
1.553
10,889
-0.00(-0.05%)
Sep 17, 2023
1.552
1.555
1.554
1.554
3,572
+0.00(+0.07%)
Sep 15, 2023
1.553
1.556
1.545
1.553
323,437
-0.00(-0.05%)
Sep 14, 2023
1.553
1.554
1.553
1.553
13,065
-0.00(-0.24%)
Sep 13, 2023
1.557
1.558
1.557
1.557
10,211
+0.00(+0.07%)
Sep 12, 2023
1.556
1.557
1.556
1.556
9,925
+0.00(+0.06%)
Sep 11, 2023
1.552
1.556
1.554
1.555
8,338
-0.01(-0.55%)
Sep 10, 2023
1.565
1.567
1.564
1.564
7,948
-0.00(-0.22%)
Sep 08, 2023
1.569
1.571
1.559
1.567
284,470
-0.00(-0.09%)
Sep 07, 2023
1.569
1.569
1.568
1.569
6,316
+0.00(+0.13%)
Sep 06, 2023
1.568
1.567
1.566
1.567
9,767
-0.00(-0.10%)
Sep 05, 2023
1.568
1.568
1.567
1.568
8,781
+0.02(+1.30%)
Sep 04, 2023
1.548
1.548
1.547
1.548
6,757
-0.00(-0.14%)
Sep 03, 2023
1.549
1.551
1.550
1.550
4,892
-0.00(-0.01%)
Sep 01, 2023
1.542
1.553
1.533
1.550
380,658
+0.01(+0.51%)
Aug 31, 2023
1.542
1.543
1.542
1.542
16,249
-0.00(-0.07%)
Aug 30, 2023
1.544
1.545
1.543
1.543
10,698
+0.00(+0.02%)
Aug 29, 2023
1.543
1.544
1.542
1.543
8,553
-0.01(-0.76%)
Aug 28, 2023
1.555
1.556
1.554
1.555
9,861
-0.00(-0.31%)
Aug 27, 2023
1.562
1.561
1.559
1.560
5,557
-0.00(-0.14%)
Aug 25, 2023
1.558
1.567
1.552
1.562
256,217
+0.00(+0.18%)
Aug 24, 2023
1.558
1.560
1.558
1.559
6,023
+0.02(+1.00%)
Aug 23, 2023
1.543
1.544
1.542
1.544
8,455
-0.01(-0.83%)
Aug 22, 2023
1.557
1.557
1.556
1.556
6,108
-0.00(-0.18%)
Aug 21, 2023
1.559
1.560
1.558
1.559
6,281
-0.00(-0.10%)
Aug 20, 2023
1.561
1.561
1.560
1.561
5,411
+0.00(+0.03%)
Aug 18, 2023
1.561
1.568
1.555
1.560
406,917
-0.00(-0.04%)
Aug 17, 2023
1.561
1.563
1.561
1.561
12,508
+0.00(+0.24%)
Aug 16, 2023
1.556
1.558
1.556
1.557
11,367
+0.01(+0.53%)
Aug 15, 2023
1.549
1.550
1.549
1.549
13,360
+0.01(+0.50%)
Aug 14, 2023
1.542
1.542
1.541
1.541
10,090
+0.00(+0.16%)
Aug 13, 2023
1.538
1.540
1.539
1.539
5,598
-0.00(-0.05%)
Aug 11, 2023
1.535
1.542
1.530
1.540
398,784
+0.01(+0.33%)
Aug 10, 2023
1.535
1.535
1.534
1.534
9,972
+0.00(+0.26%)
Aug 09, 2023
1.532
1.532
1.530
1.530
8,464
+0.00(+0.06%)
Aug 08, 2023
1.528
1.530
1.528
1.530
11,045
+0.01(+0.56%)
Aug 07, 2023
1.521
1.522
1.521
1.521
8,734
-0.00(-0.04%)
Aug 06, 2023
1.522
1.522
1.521
1.522
5,091
-0.00(-0.05%)
Aug 04, 2023
1.526
1.528
1.513
1.522
411,793
-0.00(-0.17%)
Aug 03, 2023
1.526
1.527
1.525
1.525
13,382
-0.00(-0.21%)
Aug 02, 2023
1.530
1.530
1.528
1.528
9,413
+0.02(+1.10%)
Aug 01, 2023
1.512
1.512
1.510
1.512
17,209
+0.02(+1.55%)
Jul 31, 2023
1.488
1.489
1.488
1.488
9,289
-0.01(-0.91%)
Jul 30, 2023
1.502
1.504
1.502
1.502
8,600
-0.00(-0.17%)
Jul 28, 2023
1.491
1.510
1.490
1.505
457,490
+0.01(+0.97%)
Jul 27, 2023
1.491
1.491
1.490
1.490
11,554
+0.01(+0.72%)
Jul 26, 2023
1.480
1.480
1.479
1.480
11,547
+0.01(+0.45%)
Jul 25, 2023
1.472
1.474
1.472
1.473
12,939
-0.01(-0.75%)
Jul 24, 2023
1.484
1.485
1.483
1.484
11,053
-0.00(-0.13%)
Jul 23, 2023
1.485
1.487
1.485
1.486
5,947
+0.00(+0.17%)
Jul 21, 2023
1.475
1.488
1.473
1.484
355,956
+0.01(+0.56%)
Jul 20, 2023
1.475
1.476
1.474
1.476
10,528
-0.00(-0.14%)
Jul 19, 2023
1.476
1.478
1.476
1.478
11,982
+0.01(+0.70%)
Jul 18, 2023
1.468
1.468
1.466
1.467
13,405
+0.00(+0.01%)
Jul 17, 2023
1.467
1.468
1.467
1.467
12,872
+0.00(+0.27%)
Jul 16, 2023
1.464
1.464
1.462
1.463
6,028
+0.00(+0.08%)
Jul 14, 2023
1.452
1.464
1.450
1.462
362,235
+0.01(+0.73%)
Jul 13, 2023
1.452
1.452
1.451
1.451
7,576
-0.02(-1.47%)
Jul 12, 2023
1.474
1.473
1.472
1.473
8,189
-0.02(-1.42%)
Jul 11, 2023
1.496
1.496
1.494
1.494
8,691
-0.00(-0.23%)
Jul 10, 2023
1.498
1.498
1.497
1.498
7,765
+0.00(+0.17%)
Jul 09, 2023
1.496
1.496
1.493
1.495
6,907
+0.00(+0.03%)
Jul 07, 2023
1.509
1.511
1.492
1.495
327,055
-0.01(-0.91%)
Jul 06, 2023
1.509
1.510
1.508
1.508
6,679
+0.01(+0.38%)
Jul 05, 2023
1.503
1.503
1.502
1.503
5,905
+0.01(+0.58%)
Jul 04, 2023
1.494
1.495
1.494
1.494
8,106
-0.00(-0.27%)
Jul 03, 2023
1.499
1.499
1.498
1.498
7,414
-0.00(-0.22%)
Jul 02, 2023
1.500
1.502
1.500
1.501
2,615
+0.00(+0.03%)
Jun 30, 2023
1.512
1.514
1.499
1.501
313,719
-0.01(-0.65%)
Jun 29, 2023
1.512
1.512
1.510
1.511
7,639
-0.00(-0.26%)
Jun 28, 2023
1.515
1.516
1.514
1.515
7,743
+0.02(+1.22%)
Jun 27, 2023
1.496
1.497
1.495
1.496
9,381
-0.00(-0.11%)
Jun 26, 2023
1.498
1.498
1.497
1.498
13,574
+0.00(+0.09%)
Jun 25, 2023
1.496
1.498
1.496
1.497
6,799
-0.00(-0.09%)
Jun 23, 2023
1.480
1.501
1.478
1.498
336,353
+0.02(+1.30%)
Jun 22, 2023
1.480
1.480
1.479
1.479
10,766
+0.01(+0.59%)
Jun 21, 2023
1.471
1.472
1.470
1.470
11,118
-0.00(-0.21%)
Jun 20, 2023
1.474
1.474
1.472
1.473
9,097
+0.01(+0.94%)
Jun 19, 2023
1.460
1.460
1.459
1.460
10,874
+0.01(+0.39%)
Jun 18, 2023
1.453
1.454
1.453
1.454
473
-0.00(-0.12%)
Jun 16, 2023
1.453
1.459
1.449
1.456
299,442
+0.00(+0.19%)
Jun 15, 2023
1.453
1.453
1.452
1.453
8,702
-0.02(-1.25%)
Jun 14, 2023
1.471
1.472
1.470
1.471
10,079
-0.01(-0.41%)
Jun 13, 2023
1.478
1.478
1.477
1.477
7,801
-0.00(-0.21%)
Jun 12, 2023
1.481
1.481
1.480
1.480
10,406
-0.00(-0.18%)
Jun 11, 2023
1.483
1.484
1.483
1.483
4,370
-0.00(-0.04%)
Jun 09, 2023
1.489
1.494
1.481
1.484
261,428
-0.01(-0.38%)
Jun 08, 2023
1.489
1.490
1.489
1.489
10,148
-0.01(-0.90%)
Jun 07, 2023
1.503
1.503
1.502
1.503
11,008
+0.00(+0.28%)
Jun 06, 2023
1.499
1.499
1.498
1.498
8,492
-0.01(-0.82%)
Jun 05, 2023
1.511
1.512
1.510
1.511
9,620
-0.00(-0.28%)
Jun 04, 2023
1.511
1.516
1.514
1.515
6,325
+0.00(+0.11%)
Jun 02, 2023
1.522
1.522
1.506
1.514
266,666
-0.01(-0.47%)
Jun 01, 2023
1.522
1.522
1.520
1.521
8,702
-0.02(-1.01%)
May 31, 2023
1.538
1.538
1.536
1.536
9,018
+0.00(+0.16%)
May 30, 2023
1.535
1.535
1.534
1.534
7,762
+0.00(+0.22%)
May 29, 2023
1.529
1.530
1.528
1.530
7,261
-0.00(-0.12%)
May 28, 2023
1.532
1.533
1.532
1.532
6,044
-0.00(-0.12%)
May 26, 2023
1.537
1.541
1.528
1.534
302,831
-0.00(-0.21%)
May 25, 2023
1.537
1.538
1.537
1.537
10,433
+0.01(+0.60%)
May 24, 2023
1.528
1.529
1.528
1.528
13,937
+0.02(+1.08%)
May 23, 2023
1.513
1.513
1.512
1.512
7,367
+0.01(+0.55%)
May 22, 2023
1.503
1.504
1.503
1.504
8,039
+0.00(+0.07%)
May 21, 2023
1.503
1.504
1.503
1.503
5,908
-0.00(-0.11%)
May 19, 2023
1.510
1.511
1.498
1.504
330,786
-0.00(-0.30%)
May 18, 2023
1.510
1.510
1.508
1.509
10,780
+0.01(+0.45%)
May 17, 2023
1.502
1.502
1.501
1.502
9,544
-0.00(-0.03%)
May 16, 2023
1.503
1.503
1.502
1.503
6,823
+0.01(+0.72%)
May 15, 2023
1.492
1.493
1.492
1.492
8,739
-0.01(-0.86%)
May 14, 2023
1.503
1.506
1.504
1.505
3,889
+0.00(+0.00%)
May 12, 2023
1.492
1.507
1.491
1.505
279,939
+0.01(+0.84%)
May 11, 2023
1.492
1.493
1.492
1.492
7,945
+0.02(+1.17%)
May 10, 2023
1.475
1.476
1.475
1.475
7,462
-0.00(-0.20%)
May 09, 2023
1.479
1.479
1.478
1.478
8,939
+0.00(+0.23%)
May 08, 2023
1.474
1.475
1.474
1.475
8,480
-0.01(-0.40%)
May 07, 2023
1.482
1.482
1.480
1.480
6,144
-0.00(-0.07%)
May 05, 2023
1.494
1.494
1.480
1.482
311,673
-0.01(-0.70%)
May 04, 2023
1.494
1.494
1.492
1.492
8,012
-0.01(-0.90%)
May 03, 2023
1.499
1.506
1.499
1.506
25,745
+0.01(+0.37%)
May 02, 2023
1.501
1.502
1.500
1.500
11,420
-0.01(-0.61%)
May 01, 2023
1.508
1.509
1.508
1.509
8,635
-0.00(-0.17%)
Apr 30, 2023
1.512
1.513
1.512
1.512
6,279
-0.00(-0.05%)
Apr 28, 2023
1.508
1.521
1.506
1.512
350,793
+0.00(+0.24%)
Apr 27, 2023
1.508
1.509
1.508
1.509
9,580
-0.00(-0.27%)
Apr 26, 2023
1.514
1.514
1.512
1.513
11,662
+0.01(+0.35%)
Apr 25, 2023
1.509
1.509
1.506
1.508
12,296
+0.02(+1.01%)
Apr 24, 2023
1.493
1.494
1.492
1.493
6,436
-0.00(-0.05%)
Apr 23, 2023
1.493
1.495
1.493
1.493
5,172
-0.00(-0.10%)
Apr 21, 2023
1.484
1.498
1.482
1.495
278,384
+0.01(+0.79%)
Apr 20, 2023
1.484
1.483
1.482
1.483
8,044
-0.01(-0.58%)
Apr 19, 2023
1.490
1.492
1.489
1.492
14,311
+0.01(+0.40%)
Apr 18, 2023
1.488
1.486
1.485
1.486
6,853
-0.01(-0.42%)
Apr 17, 2023
1.492
1.493
1.492
1.492
6,491
+0.00(+0.03%)
Apr 16, 2023
1.492
1.492
1.491
1.492
4,571
+0.00(+0.07%)
Apr 14, 2023
1.475
1.494
1.469
1.490
280,128
+0.02(+1.11%)
Apr 13, 2023
1.475
1.474
1.474
1.474
7,606
-0.02(-1.28%)
Apr 12, 2023
1.495
1.494
1.493
1.493
7,851
-0.01(-0.70%)
Apr 11, 2023
1.503
1.504
1.503
1.504
8,074
-0.00(-0.07%)
Apr 10, 2023
1.506
1.506
1.504
1.505
9,892
+0.01(+0.35%)
Apr 09, 2023
1.500
1.501
1.499
1.500
6,186
+0.00(+0.05%)
Apr 07, 2023
1.499
1.506
1.494
1.499
122,379
-0.00(-0.04%)
Apr 06, 2023
1.499
1.500
1.499
1.500
5,122
+0.01(+0.81%)
Apr 05, 2023
1.488
1.488
1.487
1.487
7,365
+0.01(+0.49%)
Apr 04, 2023
1.481
1.481
1.479
1.480
7,772
+0.01(+0.48%)
Apr 03, 2023
1.474
1.474
1.473
1.473
9,106
-0.02(-1.67%)
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.