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
Terrascend Corp
(OP:
TRSSF
)
1.810
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Jul 5, 2023
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, 2019
6.310
6.310
6.000
6.100
55,097
-0.09(-1.39%)
Apr 29, 2019
5.990
6.250
5.990
6.186
57,928
+0.04(+0.59%)
Apr 26, 2019
6.240
6.260
6.147
6.149
61,200
-0.09(-1.39%)
Apr 25, 2019
6.072
6.236
6.000
6.236
38,457
+0.17(+2.87%)
Apr 24, 2019
6.170
6.182
5.980
6.062
30,725
-0.11(-1.75%)
Apr 23, 2019
6.038
6.265
6.038
6.170
90,170
+0.01(+0.16%)
Apr 22, 2019
6.058
6.240
6.054
6.160
109,110
+0.16(+2.67%)
Apr 18, 2019
6.190
6.282
5.871
6.000
122,000
+0.03(+0.50%)
Apr 17, 2019
6.014
6.020
5.950
5.970
65,332
+0.01(+0.17%)
Apr 16, 2019
5.878
5.995
5.750
5.960
154,457
+0.23(+4.01%)
Apr 15, 2019
5.904
5.990
5.730
5.730
62,694
-0.09(-1.63%)
Apr 12, 2019
5.594
5.924
5.550
5.825
136,700
+0.49(+9.19%)
Apr 11, 2019
5.309
5.600
5.227
5.335
99,681
-0.05(-0.88%)
Apr 10, 2019
5.500
5.633
5.374
5.382
28,799
-0.12(-2.15%)
Apr 09, 2019
5.862
5.862
5.500
5.500
21,122
-0.22(-3.81%)
Apr 08, 2019
5.590
6.090
5.580
5.718
63,098
+0.12(+2.10%)
Apr 05, 2019
5.499
5.648
5.499
5.600
23,300
-0.01(-0.22%)
Apr 04, 2019
5.885
5.885
5.512
5.612
27,689
-0.01(-0.25%)
Apr 03, 2019
5.490
5.810
5.490
5.626
34,990
-0.06(-1.12%)
Apr 02, 2019
6.000
6.000
5.531
5.690
36,293
-0.11(-1.87%)
Apr 01, 2019
5.904
6.150
5.798
5.798
181,202
-0.05(-0.88%)
Mar 29, 2019
5.734
5.890
5.500
5.850
37,900
+0.29(+5.16%)
Mar 28, 2019
5.960
5.960
5.450
5.563
19,987
-0.11(-1.96%)
Mar 27, 2019
5.654
5.680
5.452
5.674
37,694
+0.07(+1.33%)
Mar 26, 2019
5.488
5.760
5.488
5.600
23,608
+0.14(+2.64%)
Mar 25, 2019
5.600
5.600
5.380
5.456
51,122
-0.15(-2.64%)
Mar 22, 2019
5.915
5.929
5.330
5.604
104,100
-0.31(-5.18%)
Mar 21, 2019
5.773
6.000
5.773
5.910
27,288
+0.11(+1.91%)
Mar 20, 2019
6.018
6.180
5.791
5.800
90,330
-0.22(-3.70%)
Mar 19, 2019
5.970
6.120
5.970
6.023
39,581
+0.02(+0.38%)
Mar 18, 2019
5.900
6.050
5.900
6.000
58,927
-0.00(-0.02%)
Mar 15, 2019
6.160
6.160
5.990
6.002
15,400
-0.00(-0.08%)
Mar 14, 2019
5.883
6.080
5.846
6.006
84,586
+0.14(+2.33%)
Mar 13, 2019
5.991
6.080
5.817
5.870
84,181
+0.04(+0.69%)
Mar 12, 2019
5.759
6.060
5.759
5.830
31,851
-0.15(-2.51%)
Mar 11, 2019
6.050
6.066
5.880
5.980
23,587
+0.05(+0.91%)
Mar 08, 2019
5.750
6.000
5.750
5.926
14,200
+0.06(+1.09%)
Mar 07, 2019
5.883
6.050
5.810
5.862
18,055
+0.03(+0.55%)
Mar 06, 2019
6.000
6.014
5.830
5.830
48,043
-0.06(-1.04%)
Mar 05, 2019
5.900
6.100
5.891
5.891
58,517
-0.02(-0.32%)
Mar 04, 2019
5.980
6.100
5.898
5.910
44,542
+0.01(+0.10%)
Mar 01, 2019
6.058
6.100
5.800
5.904
64,500
-0.19(-3.12%)
Feb 28, 2019
6.076
6.200
6.000
6.094
65,749
+0.04(+0.73%)
Feb 27, 2019
6.140
6.140
6.037
6.050
12,484
-0.09(-1.52%)
Feb 26, 2019
6.100
6.250
6.000
6.144
19,441
+0.09(+1.51%)
Feb 25, 2019
6.245
6.370
6.000
6.052
49,481
-0.20(-3.14%)
Feb 22, 2019
6.380
6.380
6.070
6.248
54,000
-0.01(-0.18%)
Feb 21, 2019
6.390
6.584
6.200
6.260
22,570
-0.13(-2.10%)
Feb 20, 2019
6.630
6.690
6.394
6.394
40,149
-0.21(-3.12%)
Feb 19, 2019
6.560
6.700
6.392
6.600
43,436
+0.00(+0.00%)
Feb 15, 2019
6.343
6.609
6.304
6.600
148,300
+0.25(+3.94%)
Feb 14, 2019
6.313
6.400
6.092
6.350
43,451
+0.08(+1.31%)
Feb 13, 2019
6.400
6.400
6.100
6.268
59,402
+0.08(+1.28%)
Feb 12, 2019
6.184
6.390
6.120
6.189
88,649
-0.01(-0.18%)
Feb 11, 2019
6.400
6.400
6.030
6.200
155,351
+0.08(+1.31%)
Feb 08, 2019
5.955
6.350
5.955
6.120
25,000
+0.11(+1.82%)
Feb 07, 2019
5.940
6.230
5.860
6.010
40,693
-0.08(-1.26%)
Feb 06, 2019
6.643
6.650
5.787
6.087
132,042
-0.59(-8.79%)
Feb 05, 2019
6.410
6.760
6.410
6.674
37,924
+0.11(+1.74%)
Feb 04, 2019
6.484
7.010
6.460
6.560
145,418
-0.29(-4.19%)
Feb 01, 2019
6.685
7.006
6.590
6.847
68,800
+0.17(+2.61%)
Jan 31, 2019
6.400
6.710
6.272
6.673
42,522
+0.27(+4.26%)
Jan 30, 2019
6.190
6.420
6.014
6.400
37,130
+0.21(+3.39%)
Jan 29, 2019
6.370
6.370
5.750
6.190
40,253
-0.06(-1.03%)
Jan 28, 2019
6.130
6.272
5.966
6.254
53,160
+0.27(+4.52%)
Jan 25, 2019
5.884
6.030
5.800
5.984
70,300
+0.19(+3.30%)
Jan 24, 2019
5.716
5.884
5.443
5.793
70,380
+0.10(+1.79%)
Jan 23, 2019
5.720
5.850
5.340
5.691
142,881
+0.35(+6.53%)
Jan 22, 2019
4.602
5.353
4.602
5.342
380,425
+0.85(+18.98%)
Jan 18, 2019
4.505
4.505
4.242
4.490
53,900
+0.20(+4.66%)
Jan 17, 2019
4.380
4.500
4.290
4.290
43,053
-0.04(-0.92%)
Jan 16, 2019
4.500
4.580
4.260
4.330
84,304
-0.05(-1.14%)
Jan 15, 2019
4.520
4.520
4.344
4.380
83,902
-0.14(-3.15%)
Jan 14, 2019
4.750
4.900
4.385
4.523
66,995
-0.10(-2.11%)
Jan 11, 2019
4.479
4.721
4.427
4.620
79,800
+0.23(+5.35%)
Jan 10, 2019
4.396
4.474
4.294
4.385
87,687
+0.01(+0.23%)
Jan 09, 2019
4.400
4.490
4.371
4.375
53,674
+0.12(+2.94%)
Jan 08, 2019
4.462
4.580
4.250
4.250
63,558
-0.15(-3.41%)
Jan 07, 2019
4.820
4.820
4.386
4.400
61,706
+0.04(+0.83%)
Jan 04, 2019
4.539
4.550
4.332
4.364
43,600
+0.03(+0.59%)
Jan 03, 2019
4.424
4.650
4.289
4.338
55,286
+0.05(+1.12%)
Jan 02, 2019
4.300
4.370
4.290
4.290
46,260
+0.01(+0.23%)
Dec 31, 2018
4.566
4.566
4.266
4.280
79,200
-0.01(-0.21%)
Dec 28, 2018
4.362
4.660
4.283
4.289
32,800
-0.00(-0.11%)
Dec 27, 2018
4.570
4.685
4.280
4.293
26,710
+0.04(+1.02%)
Dec 26, 2018
4.260
4.640
4.250
4.250
14,754
+0.00(+0.00%)
Dec 24, 2018
4.130
4.600
3.989
4.250
90,900
+0.16(+3.90%)
Dec 21, 2018
4.550
4.650
3.996
4.090
56,000
-0.46(-10.10%)
Dec 20, 2018
5.057
5.060
4.500
4.550
150,692
-0.50(-9.90%)
Dec 19, 2018
5.141
5.300
4.600
5.050
92,821
-0.15(-2.88%)
Dec 18, 2018
4.648
5.200
4.530
5.200
103,151
+0.70(+15.67%)
Dec 17, 2018
4.445
4.670
4.445
4.496
47,090
+0.05(+1.02%)
Dec 14, 2018
4.418
4.755
4.400
4.450
45,800
-0.00(-0.07%)
Dec 13, 2018
4.648
4.780
4.418
4.453
33,840
-0.30(-6.25%)
Dec 12, 2018
4.694
4.810
4.635
4.750
42,904
-0.04(-0.84%)
Dec 11, 2018
4.849
4.970
4.570
4.790
16,134
-0.06(-1.24%)
Dec 10, 2018
4.768
4.920
4.690
4.850
52,233
-0.14(-2.83%)
Dec 07, 2018
5.133
5.383
4.948
4.991
36,300
+0.08(+1.67%)
Dec 06, 2018
4.830
5.107
4.830
4.909
35,586
-0.20(-3.93%)
Dec 04, 2018
5.607
5.700
5.060
5.110
37,000
-0.25(-4.66%)
Dec 03, 2018
5.380
6.473
5.300
5.360
144,022
+0.13(+2.55%)
Nov 30, 2018
5.456
5.456
5.112
5.227
7,300
+0.03(+0.56%)
Nov 29, 2018
5.250
5.480
5.169
5.198
25,683
-0.00(-0.02%)
Nov 28, 2018
5.133
5.360
5.000
5.199
49,888
+0.05(+0.94%)
Nov 27, 2018
5.340
5.340
5.049
5.150
28,174
-0.23(-4.28%)
Nov 26, 2018
5.550
5.750
5.200
5.380
28,867
+0.08(+1.52%)
Nov 23, 2018
5.050
5.300
5.050
5.300
40,200
+0.00(+0.05%)
Nov 21, 2018
5.297
5.297
5.297
0
-0.10(-1.79%)
Nov 20, 2018
5.430
5.988
5.240
5.393
89,406
-0.41(-7.01%)
Nov 19, 2018
6.415
6.415
5.569
5.800
49,708
-0.25(-4.13%)
Nov 16, 2018
6.278
6.380
5.952
6.050
47,800
-0.12(-1.94%)
Nov 15, 2018
6.118
6.500
6.118
6.170
61,092
-0.06(-0.96%)
Nov 14, 2018
6.149
6.350
5.700
6.230
105,626
-0.07(-1.13%)
Nov 13, 2018
6.433
6.570
5.886
6.301
50,170
-0.09(-1.37%)
Nov 12, 2018
6.640
6.640
6.250
6.389
37,263
-0.04(-0.64%)
Nov 09, 2018
6.977
6.990
6.430
6.430
112,200
-0.43(-6.31%)
Nov 08, 2018
7.636
7.636
6.812
6.863
135,423
-0.71(-9.35%)
Nov 07, 2018
7.400
7.902
7.400
7.571
139,374
+0.27(+3.71%)
Nov 06, 2018
7.300
7.871
7.234
7.300
44,447
+0.05(+0.75%)
Nov 05, 2018
7.330
7.500
7.197
7.245
61,085
+0.08(+1.05%)
Nov 02, 2018
7.124
7.580
7.124
7.170
65,000
+0.02(+0.30%)
Nov 01, 2018
6.997
7.221
6.800
7.149
65,719
+0.14(+1.97%)
Oct 31, 2018
6.957
7.076
6.864
7.010
57,593
+0.51(+7.85%)
Oct 30, 2018
5.773
6.698
5.754
6.500
78,896
+0.10(+1.56%)
Oct 29, 2018
7.569
7.990
6.103
6.400
180,595
-0.55(-7.91%)
Oct 26, 2018
6.195
7.010
6.150
6.950
117,600
+0.70(+11.20%)
Oct 25, 2018
5.545
7.085
5.538
6.250
110,196
+0.49(+8.53%)
Oct 24, 2018
6.220
6.600
5.550
5.759
147,068
-0.31(-5.18%)
Oct 23, 2018
6.408
6.610
5.500
6.073
305,414
-0.93(-13.24%)
Oct 22, 2018
8.395
8.650
6.686
7.000
228,463
-1.16(-14.25%)
Oct 19, 2018
8.174
8.791
7.950
8.164
108,100
-0.24(-2.80%)
Oct 18, 2018
8.288
8.900
8.120
8.399
138,443
+0.22(+2.71%)
Oct 17, 2018
8.852
9.200
7.493
8.177
687,958
-1.02(-11.10%)
Oct 16, 2018
10.26
10.44
9.008
9.198
231,159
-0.53(-5.42%)
Oct 15, 2018
8.500
10.28
8.284
9.726
403,405
+1.63(+20.07%)
Oct 12, 2018
8.280
8.630
7.855
8.100
135,800
-0.04(-0.47%)
Oct 11, 2018
7.860
8.433
7.170
8.138
309,286
-0.21(-2.54%)
Oct 10, 2018
7.324
8.369
7.101
8.350
253,430
+1.26(+17.72%)
Oct 09, 2018
6.464
7.548
6.464
7.093
321,260
+0.13(+1.91%)
Oct 08, 2018
6.630
7.000
6.450
6.960
113,854
+0.64(+10.13%)
Oct 05, 2018
6.429
6.490
6.217
6.320
114,100
-0.18(-2.81%)
Oct 04, 2018
6.021
6.521
5.970
6.503
543,618
+0.45(+7.39%)
Oct 03, 2018
5.684
6.102
5.650
6.056
209,521
+0.50(+9.00%)
Oct 02, 2018
5.437
5.755
5.437
5.556
285,451
+0.20(+3.73%)
Oct 01, 2018
5.238
5.484
5.238
5.356
125,455
+0.31(+6.23%)
Sep 28, 2018
4.841
5.042
4.841
5.042
54,200
+0.13(+2.58%)
Sep 27, 2018
4.866
4.964
4.849
4.915
8,488
-0.05(-0.94%)
Sep 26, 2018
5.018
5.025
4.776
4.962
42,251
+0.09(+1.87%)
Sep 25, 2018
4.811
5.053
4.645
4.870
65,679
+0.29(+6.41%)
Sep 24, 2018
4.409
4.614
4.202
4.577
46,402
+0.58(+14.42%)
Sep 21, 2018
4.925
4.980
3.997
4.000
204,000
-1.00(-20.00%)
Sep 20, 2018
4.220
5.606
4.030
5.000
275,888
+0.96(+23.67%)
Sep 19, 2018
3.992
4.381
3.992
4.043
223,952
-0.11(-2.58%)
Sep 18, 2018
3.987
4.216
3.987
4.150
129,895
+0.00(+0.00%)
Sep 17, 2018
4.126
4.150
3.998
4.150
55,164
+0.02(+0.48%)
Sep 14, 2018
3.890
4.191
3.871
4.130
75,000
+0.14(+3.51%)
Sep 13, 2018
4.061
4.258
3.990
3.990
117,480
+0.00(+0.00%)
Sep 12, 2018
4.061
4.083
3.870
3.990
47,590
+0.12(+3.10%)
Sep 11, 2018
3.746
4.004
3.672
3.870
132,456
+0.12(+3.29%)
Sep 10, 2018
3.926
3.926
3.685
3.747
110,225
+0.15(+4.28%)
Sep 07, 2018
3.599
3.900
3.500
3.593
98,800
+0.04(+1.21%)
Sep 06, 2018
3.900
3.900
3.458
3.550
134,405
-0.35(-8.86%)
Sep 05, 2018
3.978
4.020
3.500
3.895
63,664
-0.06(-1.39%)
Sep 04, 2018
4.045
4.055
3.950
3.950
114,277
-0.12(-2.92%)
Aug 31, 2018
4.069
4.069
4.069
0
-0.03(-0.76%)
Aug 30, 2018
3.973
4.172
3.973
4.100
54,784
-0.10(-2.26%)
Aug 29, 2018
3.992
4.250
3.976
4.195
80,512
+0.24(+6.05%)
Aug 28, 2018
3.954
4.033
3.727
3.956
230,526
-0.06(-1.53%)
Aug 27, 2018
3.832
4.037
3.698
4.017
135,600
+0.21(+5.54%)
Aug 24, 2018
3.620
3.814
3.500
3.806
165,200
+0.24(+6.65%)
Aug 23, 2018
3.532
3.569
3.532
3.569
7,842
+0.07(+1.97%)
Aug 22, 2018
3.619
3.619
3.475
3.500
9,454
+0.00(+0.00%)
Aug 21, 2018
3.595
3.640
3.500
3.500
133,397
-0.07(-2.02%)
Aug 20, 2018
3.392
3.582
3.392
3.572
50,856
+0.17(+5.06%)
Aug 17, 2018
3.565
3.565
3.287
3.400
16,000
-0.17(-4.82%)
Aug 16, 2018
3.577
3.590
3.415
3.572
13,290
+0.07(+1.86%)
Aug 15, 2018
3.249
3.507
3.193
3.507
59,840
+0.46(+15.07%)
Aug 14, 2018
3.250
3.250
3.045
3.048
153,020
-0.20(-6.09%)
Aug 13, 2018
3.258
3.276
3.183
3.245
26,292
+0.00(+0.02%)
Aug 10, 2018
3.245
3.245
3.245
3.245
11,200
-0.00(-0.15%)
Aug 09, 2018
3.240
3.250
3.240
3.250
3,750
+0.01(+0.25%)
Aug 08, 2018
3.144
3.242
3.144
3.242
64,502
+0.03(+0.92%)
Aug 07, 2018
3.197
3.215
3.163
3.212
71,770
+0.01(+0.39%)
Aug 03, 2018
3.200
3.200
3.200
0
+0.00(+0.00%)
Aug 02, 2018
3.200
3.232
3.200
3.200
16,501
+0.02(+0.69%)
Aug 01, 2018
3.175
3.178
3.175
3.178
19,800
+0.00(+0.00%)
Jul 31, 2018
3.170
3.238
3.150
3.178
32,484
+0.03(+0.82%)
Jul 30, 2018
3.193
3.220
3.150
3.152
68,290
-0.04(-1.33%)
Jul 27, 2018
3.272
3.272
3.190
3.195
23,900
-0.10(-3.07%)
Jul 26, 2018
3.245
3.300
3.200
3.296
31,865
-0.00(-0.12%)
Jul 25, 2018
3.196
3.300
3.143
3.300
78,022
+0.11(+3.46%)
Jul 24, 2018
3.190
3.226
3.105
3.189
52,840
-0.01(-0.31%)
Jul 23, 2018
3.104
3.200
3.104
3.199
57,181
+0.11(+3.40%)
Jul 20, 2018
3.090
3.094
3.090
3.094
5,800
-0.01(-0.17%)
Jul 19, 2018
3.061
3.150
3.061
3.099
70,000
+0.00(+0.13%)
Jul 18, 2018
3.107
3.107
3.068
3.095
2,100
-0.09(-2.97%)
Jul 17, 2018
3.049
3.190
2.996
3.190
49,825
+0.02(+0.64%)
Jul 16, 2018
3.096
3.170
3.064
3.170
89,300
+0.08(+2.44%)
Jul 13, 2018
3.111
3.198
3.094
3.094
43,104
+0.00(+0.00%)
Jul 12, 2018
3.118
3.147
3.093
3.094
5,740
-0.00(-0.14%)
Jul 11, 2018
3.119
3.120
3.098
3.098
8,550
+0.00(+0.05%)
Jul 10, 2018
3.094
3.098
3.094
3.097
21,100
+0.04(+1.40%)
Jul 09, 2018
3.209
3.209
3.007
3.054
3,935
-0.09(-2.89%)
Jul 06, 2018
3.145
3.146
3.121
3.145
47,559
-0.01(-0.16%)
Jul 05, 2018
2.950
3.150
2.950
3.150
4,203
-0.12(-3.67%)
Jul 03, 2018
3.270
3.270
3.270
0
+0.12(+3.81%)
Jun 29, 2018
3.150
3.150
3.150
0
-0.10(-3.08%)
Jun 28, 2018
3.116
3.250
3.096
3.250
96,600
+0.21(+6.85%)
Jun 27, 2018
3.150
3.198
3.042
3.042
73,960
-0.07(-2.20%)
Jun 26, 2018
3.247
3.249
3.070
3.110
37,600
-0.11(-3.44%)
Jun 25, 2018
3.145
3.222
3.114
3.221
46,810
+0.13(+4.25%)
Jun 22, 2018
3.195
3.195
3.035
3.089
8,608
+0.09(+2.98%)
Jun 21, 2018
2.938
3.195
2.924
3.000
46,302
+0.12(+4.17%)
Jun 20, 2018
3.231
3.247
2.880
2.880
219,197
-0.41(-12.38%)
Jun 19, 2018
3.094
3.342
3.090
3.287
10,460
+0.19(+6.23%)
Jun 18, 2018
3.475
3.475
3.093
3.094
70,816
-0.28(-8.18%)
Jun 15, 2018
3.492
3.324
3.370
25,825
-0.12(-3.49%)
Jun 14, 2018
3.380
3.500
3.380
3.492
29,894
+0.09(+2.71%)
Jun 13, 2018
3.541
3.549
3.400
3.400
15,633
-0.04(-1.28%)
Jun 12, 2018
3.346
3.542
3.346
3.444
148,563
+0.10(+3.00%)
Jun 11, 2018
3.233
3.380
3.233
3.344
79,340
+0.09(+2.82%)
Jun 08, 2018
3.298
3.378
3.251
3.252
36,720
-0.06(-1.70%)
Jun 07, 2018
3.195
3.390
3.194
3.308
97,368
+0.09(+2.92%)
Jun 06, 2018
3.190
3.258
3.186
3.215
126,596
+0.03(+0.87%)
Jun 05, 2018
3.098
3.187
3.087
3.187
5,382
+0.09(+2.85%)
Jun 04, 2018
3.017
3.256
3.017
3.098
146,733
+0.02(+0.62%)
Jun 01, 2018
2.987
3.200
2.987
3.079
27,086
+0.11(+3.80%)
May 31, 2018
2.998
3.003
2.946
2.967
12,698
-0.09(-2.92%)
May 30, 2018
3.001
3.056
3.001
3.056
1,030
+0.06(+1.89%)
May 29, 2018
2.926
3.003
2.880
2.999
13,888
+0.02(+0.64%)
May 25, 2018
2.980
2.980
2.980
0
-0.02(-0.76%)
May 24, 2018
2.950
3.003
2.950
3.003
3,093
+0.00(+0.03%)
May 23, 2018
3.030
3.030
3.002
3.002
16,411
+0.00(+0.09%)
May 22, 2018
2.950
3.001
2.950
2.999
6,700
+0.12(+4.35%)
May 18, 2018
2.874
2.874
2.874
0
+0.07(+2.64%)
May 17, 2018
2.850
2.850
2.800
2.800
24,900
+0.07(+2.72%)
May 16, 2018
2.726
2.726
2.726
2.726
10,000
+0.01(+0.38%)
May 15, 2018
2.703
2.731
2.700
2.716
13,082
-0.04(-1.44%)
May 14, 2018
2.708
2.780
2.708
2.756
16,190
+0.09(+3.20%)
May 11, 2018
2.737
2.745
2.670
2.670
11,160
+0.02(+0.75%)
May 10, 2018
2.788
2.788
2.573
2.650
8,455
-0.15(-5.36%)
May 09, 2018
2.770
2.815
2.770
2.800
1,757
+0.05(+1.71%)
May 08, 2018
2.796
2.796
2.721
2.753
4,665
-0.05(-1.83%)
May 07, 2018
2.650
2.804
2.630
2.804
1,030
+0.16(+5.89%)
May 04, 2018
2.603
2.722
2.603
2.648
7,178
+0.03(+1.10%)
May 03, 2018
2.657
2.657
2.559
2.619
81,131
-0.07(-2.74%)
May 02, 2018
2.590
2.693
2.590
2.693
24,259
+0.10(+3.98%)
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.