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
Hecla Mining Company
(NY:
HL
)
5.800
-0.140 (-2.36%)
Streaming Delayed Price
Updated: 10:50 AM 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 (%)
Apr 30, 2021
5.904
6.032
5.737
5.806
11,798,025
-0.12(-1.99%)
Apr 29, 2021
6.297
6.317
5.737
5.924
12,628,055
-0.41(-6.51%)
Apr 28, 2021
6.101
6.376
6.032
6.336
5,629,436
+0.18(+2.87%)
Apr 27, 2021
6.336
6.444
6.150
6.160
4,884,069
-0.17(-2.64%)
Apr 26, 2021
6.336
6.376
6.209
6.327
3,951,196
+0.07(+1.10%)
Apr 23, 2021
6.258
6.366
6.155
6.258
4,986,335
+0.08(+1.27%)
Apr 22, 2021
6.356
6.366
6.140
6.179
7,585,505
-0.26(-3.97%)
Apr 21, 2021
6.101
6.454
6.051
6.435
11,446,450
+0.36(+5.99%)
Apr 20, 2021
6.042
6.140
5.983
6.071
6,165,054
-0.02(-0.32%)
Apr 19, 2021
6.238
6.258
6.022
6.091
4,913,742
-0.18(-2.82%)
Apr 16, 2021
6.553
6.582
6.214
6.268
5,734,922
-0.14(-2.15%)
Apr 15, 2021
6.160
6.562
6.130
6.405
10,212,801
+0.37(+6.19%)
Apr 14, 2021
6.022
6.140
5.934
6.032
5,073,941
+0.00(+0.00%)
Apr 13, 2021
5.983
6.110
5.963
6.032
6,585,942
+0.20(+3.37%)
Apr 12, 2021
5.924
5.983
5.767
5.835
4,728,043
-0.12(-1.98%)
Apr 09, 2021
5.943
6.057
5.904
5.953
6,707,250
-0.27(-4.27%)
Apr 08, 2021
6.101
6.277
6.032
6.218
8,068,561
+0.32(+5.50%)
Apr 07, 2021
6.032
6.042
5.855
5.894
4,445,084
-0.16(-2.60%)
Apr 06, 2021
5.894
6.169
5.894
6.051
7,496,335
+0.27(+4.58%)
Apr 05, 2021
5.884
5.934
5.727
5.786
5,319,752
-0.04(-0.67%)
Apr 01, 2021
5.747
5.889
5.688
5.826
5,940,544
+0.24(+4.22%)
Mar 31, 2021
5.442
5.659
5.364
5.590
8,795,270
+0.22(+4.02%)
Mar 30, 2021
5.423
5.531
5.315
5.374
6,709,477
-0.21(-3.70%)
Mar 29, 2021
5.727
5.816
5.413
5.580
7,702,127
-0.26(-4.38%)
Mar 26, 2021
5.776
5.865
5.678
5.835
6,161,130
+0.09(+1.54%)
Mar 25, 2021
5.541
5.767
5.492
5.747
7,502,824
+0.13(+2.27%)
Mar 24, 2021
5.924
6.012
5.619
5.619
9,932,417
-0.19(-3.21%)
Mar 23, 2021
6.120
6.160
5.747
5.806
9,748,414
-0.41(-6.64%)
Mar 22, 2021
6.376
6.523
6.160
6.218
6,532,332
-0.17(-2.62%)
Mar 19, 2021
6.523
6.572
6.346
6.386
21,248,904
-0.14(-2.11%)
Mar 18, 2021
6.621
6.828
6.464
6.523
7,743,814
-0.25(-3.63%)
Mar 17, 2021
6.405
6.857
6.346
6.769
8,696,212
+0.29(+4.55%)
Mar 16, 2021
6.641
6.651
6.386
6.474
7,902,517
-0.21(-3.09%)
Mar 15, 2021
6.454
6.729
6.366
6.680
8,553,123
+0.29(+4.62%)
Mar 12, 2021
6.150
6.435
6.061
6.386
6,812,402
+0.02(+0.31%)
Mar 11, 2021
6.258
6.405
6.179
6.366
8,939,089
+0.21(+3.35%)
Mar 10, 2021
5.894
6.228
5.875
6.160
8,508,025
+0.27(+4.50%)
Mar 09, 2021
5.953
6.012
5.727
5.894
9,116,882
+0.26(+4.53%)
Mar 08, 2021
5.786
5.826
5.560
5.639
7,288,035
-0.15(-2.55%)
Mar 05, 2021
5.659
5.796
5.216
5.786
12,648,609
+0.18(+3.13%)
Mar 04, 2021
5.768
5.934
5.405
5.611
14,887,352
-0.19(-3.21%)
Mar 03, 2021
5.856
5.964
5.670
5.797
13,412,081
-0.20(-3.27%)
Mar 02, 2021
6.101
6.258
5.983
5.993
15,227,670
-0.10(-1.61%)
Mar 01, 2021
6.562
6.680
6.032
6.091
11,801,401
-0.31(-4.90%)
Feb 26, 2021
6.562
6.655
6.172
6.405
11,926,004
-0.35(-5.22%)
Feb 25, 2021
7.131
7.249
6.690
6.758
13,734,928
-0.46(-6.39%)
Feb 24, 2021
6.660
7.298
6.552
7.219
15,095,960
+0.49(+7.29%)
Feb 23, 2021
6.572
6.788
6.278
6.729
12,552,871
-0.04(-0.58%)
Feb 22, 2021
6.101
6.856
6.032
6.768
16,706,482
+0.79(+13.30%)
Feb 19, 2021
5.552
6.023
5.552
5.974
13,572,175
+0.42(+7.60%)
Feb 18, 2021
5.797
5.934
5.542
5.552
8,855,359
-0.33(-5.67%)
Feb 17, 2021
5.895
5.954
5.758
5.885
9,044,316
-0.13(-2.12%)
Feb 16, 2021
6.003
6.199
5.885
6.013
8,017,832
-0.04(-0.65%)
Feb 12, 2021
5.866
6.180
5.728
6.052
6,985,041
+0.11(+1.82%)
Feb 11, 2021
6.091
6.111
5.797
5.944
6,953,661
-0.12(-1.94%)
Feb 10, 2021
6.327
6.366
5.915
6.062
7,095,619
-0.21(-3.29%)
Feb 09, 2021
6.386
6.386
6.121
6.268
8,934,928
-0.09(-1.39%)
Feb 08, 2021
6.327
6.444
6.229
6.356
11,264,258
+0.35(+5.88%)
Feb 05, 2021
5.866
6.042
5.651
6.003
10,474,962
+0.27(+4.79%)
Feb 04, 2021
5.395
5.787
5.130
5.728
18,064,112
+0.00(+0.00%)
Feb 03, 2021
5.934
6.072
5.719
5.728
11,222,873
-0.08(-1.35%)
Feb 02, 2021
6.395
6.405
5.670
5.807
26,585,458
-1.35(-18.90%)
Feb 01, 2021
7.092
8.288
6.601
7.160
62,998,908
+1.58(+28.30%)
Jan 29, 2021
5.983
6.219
5.552
5.581
18,746,192
+0.07(+1.25%)
Jan 28, 2021
5.248
5.787
5.248
5.513
25,169,018
+0.80(+17.08%)
Jan 27, 2021
4.797
4.875
4.571
4.708
10,254,328
-0.27(-5.51%)
Jan 26, 2021
5.081
5.130
4.963
4.983
5,595,086
-0.05(-0.97%)
Jan 25, 2021
5.316
5.375
4.885
5.032
11,658,867
-0.26(-4.82%)
Jan 22, 2021
5.169
5.385
5.081
5.287
7,093,209
-0.10(-1.82%)
Jan 21, 2021
5.483
5.532
5.287
5.385
7,688,714
-0.10(-1.79%)
Jan 20, 2021
5.356
5.630
5.336
5.483
12,251,361
+0.21(+3.90%)
Jan 19, 2021
5.385
5.395
5.159
5.277
9,468,424
+0.07(+1.32%)
Jan 15, 2021
5.620
5.630
5.179
5.208
15,345,273
-0.53(-9.23%)
Jan 14, 2021
5.758
5.875
5.650
5.738
7,876,137
+0.06(+1.04%)
Jan 13, 2021
5.925
5.934
5.611
5.679
10,330,738
-0.30(-5.08%)
Jan 12, 2021
5.817
6.003
5.670
5.983
10,478,073
+0.12(+2.01%)
Jan 11, 2021
5.709
5.964
5.650
5.866
7,721,465
-0.10(-1.64%)
Jan 08, 2021
6.454
6.454
5.829
5.964
17,013,058
-0.74(-10.98%)
Jan 07, 2021
6.788
6.915
6.592
6.699
8,593,823
-0.14(-2.01%)
Jan 06, 2021
6.788
6.847
6.562
6.837
10,149,825
+0.01(+0.14%)
Jan 05, 2021
6.768
6.866
6.552
6.827
9,224,626
+0.17(+2.50%)
Jan 04, 2021
6.709
6.925
6.513
6.660
14,684,675
+0.30(+4.78%)
Dec 31, 2020
6.356
6.356
6.356
9,733,663
-0.17(-2.56%)
Dec 30, 2020
6.023
6.542
6.003
6.523
9,733,663
+0.49(+8.13%)
Dec 29, 2020
6.131
6.170
5.875
6.032
7,261,690
-0.11(-1.76%)
Dec 28, 2020
6.287
6.513
6.131
6.140
9,823,213
+0.02(+0.32%)
Dec 24, 2020
5.934
6.170
5.812
6.121
6,285,262
+0.20(+3.31%)
Dec 23, 2020
5.875
6.032
5.826
5.925
5,034,336
+0.14(+2.37%)
Dec 22, 2020
6.091
6.121
5.709
5.787
8,182,653
-0.31(-5.14%)
Dec 21, 2020
6.062
6.219
5.993
6.101
10,890,582
+0.12(+1.97%)
Dec 18, 2020
6.287
6.287
5.964
5.983
17,985,958
-0.29(-4.69%)
Dec 17, 2020
5.934
6.346
5.915
6.278
18,247,288
+0.57(+9.97%)
Dec 16, 2020
5.464
5.738
5.454
5.709
12,055,518
+0.39(+7.38%)
Dec 15, 2020
5.071
5.346
5.032
5.316
9,207,986
+0.40(+8.18%)
Dec 14, 2020
5.012
5.101
4.904
4.914
5,421,620
-0.08(-1.57%)
Dec 11, 2020
5.091
5.179
4.963
4.993
4,756,026
-0.13(-2.49%)
Dec 10, 2020
5.022
5.199
5.003
5.120
6,181,761
+0.16(+3.16%)
Dec 09, 2020
5.169
5.199
4.885
4.963
7,264,234
-0.26(-4.89%)
Dec 08, 2020
5.277
5.316
5.169
5.218
6,510,382
-0.02(-0.37%)
Dec 07, 2020
5.052
5.297
4.993
5.238
7,099,194
+0.16(+3.09%)
Dec 04, 2020
5.042
5.150
4.983
5.081
6,876,771
+0.11(+2.17%)
Dec 03, 2020
5.150
5.169
4.934
4.973
5,773,480
-0.15(-2.87%)
Dec 02, 2020
5.071
5.140
4.924
5.120
7,521,891
+0.05(+0.97%)
Dec 01, 2020
4.953
5.081
4.885
5.071
10,610,911
+0.38(+8.16%)
Nov 30, 2020
4.620
4.806
4.591
4.689
12,175,252
-0.01(-0.21%)
Nov 27, 2020
4.659
4.747
4.600
4.698
4,857,363
-0.03(-0.62%)
Nov 25, 2020
4.679
4.767
4.659
4.728
7,037,137
+0.12(+2.55%)
Nov 24, 2020
4.630
4.777
4.561
4.610
10,910,733
-0.18(-3.69%)
Nov 23, 2020
4.973
5.022
4.738
4.787
9,003,386
-0.26(-5.24%)
Nov 20, 2020
5.022
5.159
5.012
5.052
8,672,094
+0.10(+1.98%)
Nov 19, 2020
4.865
4.963
4.797
4.953
6,635,410
+0.04(+0.80%)
Nov 18, 2020
5.140
5.159
4.904
4.914
6,985,891
-0.26(-4.93%)
Nov 17, 2020
5.405
5.444
5.101
5.169
7,339,108
-0.31(-5.58%)
Nov 16, 2020
5.171
5.494
5.142
5.475
8,124,764
+0.25(+4.88%)
Nov 13, 2020
5.259
5.308
5.176
5.220
4,961,981
+0.11(+2.11%)
Nov 12, 2020
4.955
5.239
4.926
5.112
7,537,155
+0.19(+3.78%)
Nov 11, 2020
5.024
5.073
4.877
4.926
7,126,008
-0.23(-4.37%)
Nov 10, 2020
5.093
5.239
4.936
5.151
8,315,619
+0.07(+1.35%)
Nov 09, 2020
5.034
5.171
4.838
5.083
11,797,252
-0.39(-7.16%)
Nov 06, 2020
5.494
5.621
5.357
5.475
9,501,845
+0.09(+1.64%)
Nov 05, 2020
4.975
5.455
4.955
5.386
11,347,376
+0.71(+15.30%)
Nov 04, 2020
4.897
4.946
4.662
4.671
6,712,172
-0.31(-6.29%)
Nov 03, 2020
4.848
5.004
4.769
4.985
6,840,210
+0.24(+4.95%)
Nov 02, 2020
4.574
4.760
4.505
4.750
6,761,127
+0.26(+5.90%)
Oct 30, 2020
4.613
4.613
4.233
4.485
14,191,399
-0.03(-0.65%)
Oct 29, 2020
4.387
4.564
4.319
4.515
7,065,986
-0.02(-0.43%)
Oct 28, 2020
4.750
4.779
4.476
4.534
10,503,489
-0.44(-8.86%)
Oct 27, 2020
4.985
5.024
4.926
4.975
5,087,511
+0.00(+0.00%)
Oct 26, 2020
4.965
5.071
4.907
4.975
7,415,461
-0.07(-1.36%)
Oct 23, 2020
5.142
5.181
4.995
5.044
5,390,226
-0.10(-1.90%)
Oct 22, 2020
5.044
5.171
4.995
5.142
8,132,449
+0.00(+0.00%)
Oct 21, 2020
5.171
5.318
5.093
5.142
6,754,673
+0.04(+0.77%)
Oct 20, 2020
5.073
5.181
5.014
5.102
4,594,688
+0.05(+0.97%)
Oct 19, 2020
5.279
5.308
5.034
5.053
5,854,195
-0.14(-2.64%)
Oct 16, 2020
5.308
5.367
5.181
5.191
4,161,039
-0.14(-2.57%)
Oct 15, 2020
5.161
5.357
5.122
5.328
4,667,960
-0.02(-0.37%)
Oct 14, 2020
5.416
5.426
5.308
5.347
5,577,200
+0.05(+0.92%)
Oct 13, 2020
5.308
5.347
5.122
5.298
5,276,374
-0.13(-2.35%)
Oct 12, 2020
5.445
5.484
5.318
5.426
6,292,308
+0.01(+0.18%)
Oct 09, 2020
5.259
5.416
5.151
5.416
8,600,427
+0.32(+6.35%)
Oct 08, 2020
5.112
5.151
4.995
5.093
4,426,649
+0.04(+0.78%)
Oct 07, 2020
5.024
5.093
4.897
5.053
7,573,337
+0.14(+2.79%)
Oct 06, 2020
5.210
5.249
4.907
4.916
10,872,053
-0.26(-5.10%)
Oct 05, 2020
5.044
5.239
5.024
5.181
7,031,798
+0.21(+4.13%)
Oct 02, 2020
5.014
5.124
4.928
4.975
6,810,152
-0.13(-2.50%)
Oct 01, 2020
5.034
5.132
4.916
5.102
8,106,012
+0.13(+2.56%)
Sep 30, 2020
4.916
5.063
4.877
4.975
7,271,889
+0.01(+0.20%)
Sep 29, 2020
4.955
5.024
4.848
4.965
6,741,361
+0.11(+2.22%)
Sep 28, 2020
4.946
4.985
4.799
4.858
6,980,551
+0.04(+0.81%)
Sep 25, 2020
4.789
4.866
4.613
4.818
6,474,826
-0.05(-1.01%)
Sep 24, 2020
4.554
4.946
4.505
4.867
8,333,807
+0.24(+5.30%)
Sep 23, 2020
5.034
5.132
4.613
4.623
14,996,156
-0.53(-10.27%)
Sep 22, 2020
5.171
5.239
5.053
5.151
8,493,495
+0.02(+0.38%)
Sep 21, 2020
5.367
5.602
5.102
5.132
13,729,022
-0.43(-7.75%)
Sep 18, 2020
5.710
5.808
5.553
5.563
15,836,271
-0.09(-1.56%)
Sep 17, 2020
5.445
5.670
5.347
5.651
7,114,189
-0.01(-0.17%)
Sep 16, 2020
5.749
5.759
5.563
5.661
8,049,832
-0.02(-0.34%)
Sep 15, 2020
5.749
5.788
5.572
5.680
7,529,487
+0.09(+1.58%)
Sep 14, 2020
5.455
5.670
5.426
5.592
9,681,570
+0.25(+4.77%)
Sep 11, 2020
5.563
5.592
5.328
5.337
6,685,069
-0.17(-3.02%)
Sep 10, 2020
5.680
5.798
5.475
5.504
8,489,003
-0.10(-1.75%)
Sep 09, 2020
5.445
5.612
5.357
5.602
8,422,510
+0.26(+4.95%)
Sep 08, 2020
5.298
5.504
5.171
5.337
9,737,965
-0.13(-2.33%)
Sep 04, 2020
5.553
5.631
5.102
5.465
13,466,324
-0.17(-2.96%)
Sep 03, 2020
5.631
5.719
5.386
5.631
9,715,792
-0.11(-1.88%)
Sep 02, 2020
5.719
5.744
5.465
5.739
7,350,984
-0.11(-1.84%)
Sep 01, 2020
6.072
6.111
5.749
5.847
9,457,865
-0.05(-0.83%)
Aug 31, 2020
5.886
6.013
5.788
5.896
8,871,080
+0.12(+2.03%)
Aug 28, 2020
5.759
5.876
5.636
5.778
7,787,232
+0.20(+3.51%)
Aug 27, 2020
5.739
5.778
5.406
5.582
10,150,610
-0.07(-1.21%)
Aug 26, 2020
5.259
5.719
5.230
5.651
11,213,026
+0.33(+6.26%)
Aug 25, 2020
5.543
5.582
5.112
5.318
13,418,637
-0.25(-4.57%)
Aug 24, 2020
5.788
5.798
5.533
5.572
8,306,800
-0.12(-2.07%)
Aug 21, 2020
5.729
5.827
5.602
5.690
8,265,204
-0.21(-3.49%)
Aug 20, 2020
5.739
5.954
5.680
5.896
7,846,599
+0.13(+2.21%)
Aug 19, 2020
5.954
6.023
5.739
5.768
10,527,596
-0.27(-4.54%)
Aug 18, 2020
6.356
6.366
5.915
6.043
10,934,758
-0.19(-3.10%)
Aug 17, 2020
6.167
6.373
6.089
6.236
12,885,011
+0.32(+5.46%)
Aug 14, 2020
5.893
6.011
5.717
5.913
9,791,183
-0.07(-1.15%)
Aug 13, 2020
5.639
6.040
5.531
5.981
16,535,369
+0.46(+8.33%)
Aug 12, 2020
5.629
5.776
5.492
5.521
11,374,384
+0.01(+0.18%)
Aug 11, 2020
5.658
5.835
5.443
5.512
18,769,770
-0.59(-9.63%)
Aug 10, 2020
6.030
6.412
6.030
6.099
12,654,010
+0.11(+1.80%)
Aug 07, 2020
6.393
6.412
5.707
5.991
18,492,948
-0.52(-7.97%)
Aug 06, 2020
6.344
6.647
6.158
6.510
20,412,406
+0.23(+3.58%)
Aug 05, 2020
6.158
6.510
6.109
6.285
19,814,286
+0.36(+6.12%)
Aug 04, 2020
5.463
5.962
5.404
5.923
16,852,594
+0.45(+8.23%)
Aug 03, 2020
5.433
5.502
5.198
5.472
11,844,042
+0.07(+1.27%)
Jul 31, 2020
5.355
5.414
5.208
5.404
11,503,711
+0.17(+3.18%)
Jul 30, 2020
5.100
5.335
5.081
5.237
13,348,666
-0.17(-3.08%)
Jul 29, 2020
5.384
5.512
5.179
5.404
13,003,721
+0.06(+1.10%)
Jul 28, 2020
5.306
5.521
5.218
5.345
12,111,010
-0.05(-0.91%)
Jul 27, 2020
5.384
5.561
5.228
5.394
17,554,550
+0.30(+5.96%)
Jul 24, 2020
5.042
5.237
4.963
5.091
13,905,948
+0.07(+1.36%)
Jul 23, 2020
5.071
5.228
4.856
5.022
22,211,864
-0.20(-3.75%)
Jul 22, 2020
4.914
5.345
4.797
5.218
23,374,748
+0.34(+7.03%)
Jul 21, 2020
5.012
5.149
4.797
4.875
19,536,460
+0.14(+2.89%)
Jul 20, 2020
4.572
4.777
4.484
4.738
15,075,015
+0.26(+5.91%)
Jul 17, 2020
4.307
4.518
4.249
4.474
14,857,977
+0.32(+7.78%)
Jul 16, 2020
4.258
4.317
4.053
4.151
8,653,426
-0.18(-4.07%)
Jul 15, 2020
4.151
4.337
3.975
4.327
13,139,875
+0.19(+4.49%)
Jul 14, 2020
3.730
4.141
3.691
4.141
12,729,982
+0.39(+10.44%)
Jul 13, 2020
4.141
4.141
3.740
3.749
16,108,139
-0.19(-4.73%)
Jul 10, 2020
3.749
3.945
3.749
3.935
15,253,600
+0.23(+6.07%)
Jul 09, 2020
3.632
3.877
3.554
3.710
17,988,156
+0.19(+5.28%)
Jul 08, 2020
3.436
3.554
3.368
3.524
14,581,280
+0.21(+6.19%)
Jul 07, 2020
3.123
3.377
3.123
3.319
11,016,467
+0.12(+3.67%)
Jul 06, 2020
3.250
3.280
3.123
3.201
7,843,877
+0.08(+2.51%)
Jul 02, 2020
3.084
3.250
3.084
3.123
8,224,626
-0.03(-0.93%)
Jul 01, 2020
3.221
3.221
3.045
3.152
8,918,409
-0.05(-1.53%)
Jun 30, 2020
2.986
3.211
2.956
3.201
12,071,360
+0.20(+6.51%)
Jun 29, 2020
2.956
3.005
2.888
3.005
6,816,184
+0.11(+3.72%)
Jun 26, 2020
2.908
2.937
2.810
2.898
8,946,820
-0.02(-0.67%)
Jun 25, 2020
2.927
2.927
2.819
2.917
6,388,301
+0.05(+1.71%)
Jun 24, 2020
2.976
2.976
2.790
2.868
10,022,578
-0.14(-4.56%)
Jun 23, 2020
3.054
3.094
2.947
3.005
7,609,217
+0.04(+1.32%)
Jun 22, 2020
2.937
3.094
2.908
2.966
11,252,223
+0.18(+6.32%)
Jun 19, 2020
2.800
2.898
2.731
2.790
16,055,265
+0.09(+3.26%)
Jun 18, 2020
2.829
2.868
2.673
2.702
9,851,374
-0.17(-5.80%)
Jun 17, 2020
2.996
2.996
2.839
2.868
7,561,288
-0.13(-4.25%)
Jun 16, 2020
3.113
3.123
2.947
2.996
5,518,300
-0.07(-2.24%)
Jun 15, 2020
2.888
3.064
2.731
3.064
8,075,554
+0.03(+0.97%)
Jun 12, 2020
3.094
3.123
2.966
3.035
6,807,309
+0.04(+1.31%)
Jun 11, 2020
3.348
3.358
2.947
2.996
12,206,995
-0.37(-11.05%)
Jun 10, 2020
3.191
3.397
3.133
3.368
13,033,036
+0.27(+8.86%)
Jun 09, 2020
3.182
3.240
3.084
3.094
7,842,594
-0.15(-4.53%)
Jun 08, 2020
3.133
3.265
3.045
3.240
6,950,228
+0.13(+4.09%)
Jun 05, 2020
3.084
3.123
2.996
3.113
10,208,768
-0.10(-3.05%)
Jun 04, 2020
3.240
3.289
3.142
3.211
7,940,489
+0.01(+0.31%)
Jun 03, 2020
3.133
3.270
3.094
3.201
7,667,780
-0.02(-0.61%)
Jun 02, 2020
3.524
3.573
3.221
3.221
11,933,176
-0.29(-8.36%)
Jun 01, 2020
3.328
3.544
3.289
3.514
11,535,385
+0.26(+8.13%)
May 29, 2020
3.211
3.309
3.162
3.250
10,888,978
+0.17(+5.40%)
May 28, 2020
3.309
3.348
3.064
3.084
8,358,268
-0.12(-3.67%)
May 27, 2020
2.976
3.211
2.927
3.201
11,263,838
+0.14(+4.47%)
May 26, 2020
3.280
3.280
3.025
3.064
10,200,079
-0.22(-6.57%)
May 22, 2020
3.417
3.495
3.260
3.280
7,823,181
-0.09(-2.62%)
May 21, 2020
3.358
3.387
3.162
3.368
10,208,686
-0.09(-2.48%)
May 20, 2020
3.287
3.463
3.277
3.453
13,545,684
+0.18(+5.37%)
May 19, 2020
3.140
3.375
3.091
3.277
15,599,371
+0.20(+6.35%)
May 18, 2020
3.082
3.140
2.945
3.082
13,593,776
+0.16(+5.35%)
May 15, 2020
2.680
2.945
2.661
2.925
16,098,643
+0.34(+13.26%)
May 14, 2020
2.495
2.592
2.421
2.583
9,410,259
+0.07(+2.72%)
May 13, 2020
2.514
2.592
2.407
2.514
8,273,018
+0.04(+1.58%)
May 12, 2020
2.592
2.632
2.465
2.475
5,313,006
-0.02(-0.78%)
May 11, 2020
2.592
2.622
2.475
2.495
6,072,961
-0.11(-4.14%)
May 08, 2020
2.543
2.632
2.495
2.602
7,722,724
+0.15(+5.98%)
May 07, 2020
2.446
2.534
2.250
2.455
13,674,618
-0.06(-2.33%)
May 06, 2020
2.543
2.558
2.446
2.514
5,637,621
-0.07(-2.65%)
May 05, 2020
2.641
2.651
2.514
2.583
7,287,209
-0.07(-2.58%)
May 04, 2020
2.622
2.651
2.553
2.651
6,540,177
+0.01(+0.37%)
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.