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
Direxion Low Priced Stock ETF
(NY:
LOPX
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 23, 2022
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 (%)
May 31, 2022
6.384
6.434
6.287
6.342
800
-0.07(-1.05%)
May 27, 2022
6.409
6.409
6.409
6.409
124
+0.24(+3.96%)
May 26, 2022
6.185
6.185
6.165
6.165
178
+0.11(+1.84%)
May 25, 2022
5.945
6.054
5.945
6.054
183
+0.15(+2.45%)
May 24, 2022
5.925
5.925
5.867
5.909
393
-0.21(-3.42%)
May 23, 2022
6.075
6.118
6.006
6.118
510
+0.04(+0.68%)
May 20, 2022
6.235
6.235
5.944
6.077
3,311
-0.06(-0.91%)
May 19, 2022
6.165
6.217
6.133
6.133
1,912
+0.07(+1.08%)
May 18, 2022
6.067
6.067
6.067
6.067
86
-0.28(-4.48%)
May 17, 2022
6.314
6.352
6.314
6.352
654
+0.28(+4.57%)
May 16, 2022
6.065
6.095
6.065
6.074
495
+0.08(+1.39%)
May 13, 2022
5.924
6.005
5.924
5.991
1,417
+0.48(+8.71%)
May 12, 2022
5.268
5.526
5.268
5.511
698
+0.08(+1.48%)
May 11, 2022
5.431
5.431
5.431
5.431
296
-0.34(-5.91%)
May 10, 2022
5.772
5.772
5.772
5.772
332
-0.09(-1.53%)
May 09, 2022
6.105
6.105
5.862
5.862
2,731
-0.58(-9.00%)
May 06, 2022
6.484
6.484
6.434
6.442
464
-0.22(-3.33%)
May 05, 2022
7.053
7.053
6.644
6.664
1,067
-0.39(-5.52%)
May 04, 2022
6.793
7.053
6.793
7.053
1,616
+0.15(+2.10%)
May 03, 2022
6.897
6.933
6.883
6.908
643
+0.09(+1.30%)
May 02, 2022
6.743
6.819
6.594
6.819
1,845
+0.14(+2.15%)
Apr 29, 2022
6.994
6.994
6.675
6.675
9,931
-0.23(-3.35%)
Apr 28, 2022
6.683
6.907
6.683
6.907
10,758
+0.16(+2.35%)
Apr 27, 2022
6.783
6.783
6.748
6.748
323
+0.01(+0.15%)
Apr 26, 2022
6.738
6.738
6.738
6.738
122
-0.18(-2.60%)
Apr 25, 2022
6.784
6.918
6.683
6.918
1,044
-0.05(-0.65%)
Apr 22, 2022
6.993
6.993
6.963
6.963
750
-0.22(-3.06%)
Apr 21, 2022
7.621
7.621
7.171
7.183
383
-0.36(-4.75%)
Apr 20, 2022
7.413
7.541
7.413
7.541
11,045
-0.02(-0.30%)
Apr 19, 2022
7.561
7.570
7.551
7.564
724
+0.04(+0.51%)
Apr 18, 2022
7.771
7.771
7.526
7.526
327
-0.15(-1.91%)
Apr 14, 2022
7.701
7.701
7.672
7.672
644
-0.00(-0.01%)
Apr 13, 2022
7.621
7.673
7.621
7.673
715
+0.29(+3.91%)
Apr 12, 2022
7.521
7.521
7.384
7.384
181
+0.02(+0.23%)
Apr 11, 2022
7.392
7.392
7.352
7.367
1,914
-0.11(-1.51%)
Apr 08, 2022
7.422
7.516
7.411
7.481
3,534
+0.05(+0.61%)
Apr 07, 2022
7.386
7.435
7.383
7.435
514
-0.06(-0.76%)
Apr 06, 2022
7.462
7.492
7.462
7.492
204
-0.12(-1.56%)
Apr 05, 2022
7.711
7.711
7.611
7.611
265
-0.22(-2.86%)
Apr 04, 2022
7.791
7.835
7.791
7.835
1,819
+0.04(+0.49%)
Apr 01, 2022
7.651
7.808
7.651
7.797
4,308
+0.19(+2.53%)
Mar 31, 2022
7.680
7.681
7.605
7.605
436
-0.06(-0.73%)
Mar 30, 2022
7.887
7.891
7.660
7.660
4,235
-0.08(-0.99%)
Mar 29, 2022
7.531
7.737
7.531
7.737
663
+0.13(+1.68%)
Mar 28, 2022
7.741
7.741
7.581
7.609
1,604
-0.18(-2.37%)
Mar 25, 2022
7.731
7.793
7.731
7.793
279
+0.21(+2.75%)
Mar 24, 2022
7.422
7.586
7.422
7.585
1,169
+0.19(+2.63%)
Mar 23, 2022
7.472
7.472
7.391
7.391
138
-0.03(-0.39%)
Mar 22, 2022
7.392
7.419
7.392
7.419
146
+0.12(+1.66%)
Mar 21, 2022
7.286
7.396
7.276
7.298
1,068
+0.08(+1.17%)
Mar 18, 2022
7.206
7.256
7.196
7.214
1,655
+0.05(+0.65%)
Mar 17, 2022
7.167
7.167
7.167
7.167
88
+0.24(+3.50%)
Mar 16, 2022
6.868
6.925
6.838
6.925
493
+0.20(+2.96%)
Mar 15, 2022
6.638
6.726
6.638
6.726
1,504
+0.08(+1.24%)
Mar 14, 2022
6.638
6.643
6.638
6.643
343
-0.47(-6.61%)
Mar 11, 2022
7.196
7.205
7.114
7.114
8,402
-0.15(-2.06%)
Mar 10, 2022
7.176
7.263
7.167
7.263
2,587
+0.04(+0.52%)
Mar 09, 2022
7.176
7.225
7.167
7.225
12,404
+0.16(+2.21%)
Mar 08, 2022
6.987
7.157
6.987
7.069
688
+0.17(+2.46%)
Mar 07, 2022
6.900
6.900
6.900
6.900
98
+0.16(+2.34%)
Mar 04, 2022
6.658
6.748
6.658
6.742
726
-0.02(-0.31%)
Mar 03, 2022
6.887
6.887
6.763
6.763
280
-0.12(-1.81%)
Mar 02, 2022
6.848
6.917
6.848
6.887
355
+0.16(+2.40%)
Mar 01, 2022
6.726
6.726
6.726
6.726
97
-0.16(-2.37%)
Feb 28, 2022
6.889
6.889
6.889
6.889
174
+0.18(+2.65%)
Feb 25, 2022
6.711
6.711
6.711
6.711
341
+0.05(+0.69%)
Feb 24, 2022
6.414
6.665
6.414
6.665
307
+0.27(+4.30%)
Feb 23, 2022
6.567
6.567
6.390
6.390
190
-0.16(-2.38%)
Feb 22, 2022
6.546
6.546
6.546
6.546
155
-0.16(-2.45%)
Feb 18, 2022
6.710
0
-0.17(-2.44%)
Feb 17, 2022
6.878
6.878
6.878
6.878
103
-0.19(-2.75%)
Feb 16, 2022
7.067
7.082
7.067
7.072
672
+0.03(+0.43%)
Feb 15, 2022
6.858
7.042
6.858
7.042
844
+0.29(+4.29%)
Feb 14, 2022
6.917
6.917
6.748
6.752
486
-0.16(-2.36%)
Feb 11, 2022
7.027
7.027
6.858
6.915
397
-0.12(-1.71%)
Feb 10, 2022
7.226
7.226
7.035
7.035
1,246
-0.04(-0.54%)
Feb 09, 2022
7.052
7.073
7.052
7.073
611
+0.23(+3.37%)
Feb 08, 2022
6.843
6.843
6.843
6.843
111
+0.01(+0.19%)
Feb 07, 2022
6.848
6.868
6.828
6.829
1,640
+0.04(+0.58%)
Feb 04, 2022
6.718
6.790
6.718
6.790
529
+0.14(+2.05%)
Feb 03, 2022
6.654
6.654
6.654
6.654
92
-0.18(-2.59%)
Feb 02, 2022
6.847
6.847
6.829
6.831
365
-0.18(-2.62%)
Feb 01, 2022
7.067
7.067
7.015
7.015
178
+0.20(+2.99%)
Jan 31, 2022
6.588
6.811
6.811
250
+0.31(+4.70%)
Jan 28, 2022
6.429
6.505
6.400
6.505
596
+0.13(+2.02%)
Jan 27, 2022
6.376
6.376
6.376
6.376
112
-0.29(-4.29%)
Jan 26, 2022
6.967
6.967
6.662
6.662
279
-0.15(-2.18%)
Jan 25, 2022
6.768
6.811
6.768
6.811
295
+0.11(+1.60%)
Jan 24, 2022
6.280
6.703
6.251
6.703
3,379
-0.04(-0.66%)
Jan 21, 2022
6.977
6.977
6.748
6.748
2,465
-0.25(-3.61%)
Jan 20, 2022
7.107
7.107
7.000
7.000
3,048
-0.15(-2.13%)
Jan 19, 2022
7.316
7.316
7.153
7.153
540
-0.20(-2.66%)
Jan 18, 2022
7.476
7.476
7.349
7.349
1,866
-0.15(-1.96%)
Jan 14, 2022
7.496
0
+0.10(+1.36%)
Jan 13, 2022
7.515
7.515
7.395
7.395
437
-0.18(-2.34%)
Jan 12, 2022
7.605
7.605
7.572
7.572
261
-0.08(-1.05%)
Jan 11, 2022
7.652
7.652
7.652
7.652
98
+0.16(+2.17%)
Jan 10, 2022
7.489
7.489
7.489
7.489
224
-0.08(-1.12%)
Jan 07, 2022
7.625
7.665
7.574
7.574
2,138
-0.03(-0.33%)
Jan 06, 2022
7.675
7.675
7.476
7.599
604
-0.03(-0.45%)
Jan 05, 2022
8.014
8.024
7.633
7.633
1,842
-0.32(-4.03%)
Jan 04, 2022
7.884
7.963
7.884
7.954
775
+0.01(+0.16%)
Jan 03, 2022
7.884
7.942
7.884
7.942
590
+0.37(+4.95%)
Dec 31, 2021
7.567
7.567
7.567
7.567
131
-0.02(-0.22%)
Dec 30, 2021
7.605
7.695
7.584
7.584
446
+0.08(+1.08%)
Dec 29, 2021
7.535
7.565
7.485
7.503
13,038
-0.10(-1.30%)
Dec 28, 2021
7.834
7.834
7.602
7.602
5,003
-0.18(-2.30%)
Dec 27, 2021
7.874
7.874
7.725
7.782
5,010
-0.10(-1.25%)
Dec 23, 2021
7.880
7.880
7.880
7.880
100
+0.20(+2.64%)
Dec 22, 2021
7.677
7.677
7.677
7.677
197
+0.06(+0.75%)
Dec 21, 2021
7.555
7.628
7.555
7.620
482
+0.21(+2.88%)
Dec 20, 2021
7.473
7.473
7.274
7.407
1,267
-0.14(-1.84%)
Dec 17, 2021
7.453
7.552
7.453
7.545
472
+0.08(+1.06%)
Dec 16, 2021
7.463
7.466
7.466
7.466
163
-0.18(-2.30%)
Dec 15, 2021
7.403
7.642
7.304
7.642
1,408
+0.18(+2.35%)
Dec 14, 2021
7.491
7.502
7.466
7.466
1,084
-0.28(-3.58%)
Dec 13, 2021
7.751
7.751
7.744
7.744
172
-0.16(-1.98%)
Dec 10, 2021
7.890
7.900
7.890
7.900
394
-0.13(-1.58%)
Dec 09, 2021
8.119
8.148
8.027
8.027
1,004
-0.30(-3.60%)
Dec 08, 2021
8.258
8.326
8.177
8.326
757
+0.22(+2.75%)
Dec 07, 2021
8.158
8.158
8.103
8.103
494
+0.37(+4.75%)
Dec 06, 2021
7.502
7.772
7.502
7.736
973
+0.12(+1.63%)
Dec 03, 2021
7.652
7.652
7.612
7.612
1,046
-0.32(-4.00%)
Dec 02, 2021
7.815
7.929
7.801
7.929
630
+0.14(+1.75%)
Dec 01, 2021
8.148
8.148
7.793
7.793
2,204
-0.34(-4.13%)
Nov 30, 2021
8.128
8.128
8.128
8.128
345
-0.16(-1.94%)
Nov 29, 2021
8.397
8.397
8.289
8.289
1,177
-0.11(-1.33%)
Nov 26, 2021
8.401
8.401
8.401
8.401
100
-0.25(-2.85%)
Nov 24, 2021
8.655
8.674
8.648
8.648
655
+0.12(+1.41%)
Nov 23, 2021
8.446
8.527
8.446
8.527
328
+0.02(+0.23%)
Nov 22, 2021
8.705
8.705
8.508
8.508
319
-0.23(-2.63%)
Nov 19, 2021
8.755
8.755
8.738
8.738
1,049
-0.09(-1.06%)
Nov 18, 2021
8.928
8.832
8.832
8.832
1,372
-0.34(-3.66%)
Nov 17, 2021
9.302
9.316
9.168
9.168
789
-0.28(-3.00%)
Nov 16, 2021
9.440
9.451
9.440
9.451
429
-0.09(-0.92%)
Nov 15, 2021
9.485
9.539
9.485
9.539
406
-0.02(-0.25%)
Nov 12, 2021
9.609
9.609
9.539
9.563
737
-0.05(-0.48%)
Nov 11, 2021
9.589
9.619
9.589
9.609
363
+0.12(+1.24%)
Nov 10, 2021
9.599
9.491
664
-0.29(-2.99%)
Nov 09, 2021
9.828
9.828
9.650
9.784
1,724
-0.04(-0.43%)
Nov 08, 2021
9.779
9.866
9.758
9.826
1,198
+0.11(+1.09%)
Nov 05, 2021
9.689
9.818
9.689
9.720
2,579
+0.07(+0.68%)
Nov 04, 2021
9.842
9.848
9.624
9.655
1,533
-0.16(-1.60%)
Nov 03, 2021
9.769
9.812
9.718
9.812
775
+0.14(+1.48%)
Nov 02, 2021
9.589
9.669
9.534
9.669
1,200
-0.01(-0.12%)
Nov 01, 2021
9.450
9.680
9.450
9.680
256
+0.36(+3.90%)
Oct 29, 2021
9.317
9.317
9.317
9.317
138
-0.02(-0.16%)
Oct 28, 2021
9.152
9.332
9.152
9.332
252
+0.18(+1.93%)
Oct 27, 2021
9.212
9.212
9.155
9.155
314
-0.25(-2.67%)
Oct 26, 2021
9.449
9.407
9.407
355
-0.17(-1.77%)
Oct 25, 2021
9.521
9.577
9.509
9.577
1,649
+0.18(+1.94%)
Oct 22, 2021
9.341
9.395
9.341
9.395
249
-0.14(-1.51%)
Oct 21, 2021
9.510
9.538
9.500
9.538
482
+0.02(+0.17%)
Oct 20, 2021
9.490
9.579
9.490
9.522
1,076
+0.03(+0.28%)
Oct 19, 2021
9.480
9.501
9.441
9.495
1,808
+0.09(+1.00%)
Oct 18, 2021
9.420
9.420
9.401
9.401
605
-0.12(-1.22%)
Oct 15, 2021
9.639
9.639
9.518
9.518
1,650
-0.08(-0.84%)
Oct 14, 2021
9.500
9.598
9.470
9.598
1,637
+0.10(+1.04%)
Oct 13, 2021
9.400
9.500
9.341
9.500
694
+0.09(+0.92%)
Oct 12, 2021
9.309
9.414
9.302
9.414
452
+0.16(+1.78%)
Oct 11, 2021
9.272
9.272
9.249
9.249
128
+0.05(+0.49%)
Oct 08, 2021
9.213
9.213
9.204
9.204
604
-0.02(-0.23%)
Oct 07, 2021
9.142
9.260
9.142
9.226
1,081
+0.18(+1.99%)
Oct 06, 2021
9.102
9.102
9.023
9.046
6,442
-0.24(-2.61%)
Oct 05, 2021
9.289
9.289
9.289
9.289
27
-0.03(-0.35%)
Oct 04, 2021
9.470
9.470
9.322
9.322
2,845
-0.11(-1.20%)
Oct 01, 2021
9.435
9.435
9.435
9.435
154
+0.14(+1.54%)
Sep 30, 2021
9.292
9.292
9.292
9.292
185
+0.07(+0.81%)
Sep 29, 2021
9.440
9.440
9.218
9.218
566
-0.24(-2.53%)
Sep 28, 2021
9.599
9.746
9.457
9.457
1,299
-0.29(-2.96%)
Sep 27, 2021
9.599
9.746
9.599
9.746
786
+0.35(+3.67%)
Sep 24, 2021
9.470
9.470
9.401
9.401
364
-0.07(-0.79%)
Sep 23, 2021
9.289
9.475
9.289
9.475
1,247
+0.27(+2.91%)
Sep 22, 2021
9.208
9.208
9.208
9.208
175
+0.14(+1.58%)
Sep 21, 2021
9.034
9.064
9.034
9.064
496
+0.06(+0.70%)
Sep 20, 2021
9.199
9.199
8.902
9.001
1,190
-0.39(-4.18%)
Sep 17, 2021
9.318
9.407
9.318
9.393
825
-0.04(-0.47%)
Sep 16, 2021
9.378
9.447
9.337
9.437
1,436
-0.01(-0.13%)
Sep 15, 2021
9.368
9.467
9.368
9.450
1,483
+0.22(+2.34%)
Sep 14, 2021
9.537
9.537
9.179
9.234
4,458
-0.33(-3.50%)
Sep 13, 2021
9.547
9.686
9.537
9.569
852
-0.02(-0.16%)
Sep 10, 2021
9.716
9.745
9.584
9.584
2,702
-0.06(-0.61%)
Sep 09, 2021
9.696
9.706
9.643
9.643
751
+0.13(+1.32%)
Sep 08, 2021
9.557
9.616
9.518
9.518
1,120
+0.01(+0.06%)
Sep 07, 2021
9.487
9.619
9.369
9.512
7,090
+0.05(+0.54%)
Sep 03, 2021
9.587
9.587
9.428
9.461
14,826
-0.17(-1.80%)
Sep 02, 2021
9.685
9.716
9.596
9.634
5,930
+0.03(+0.28%)
Sep 01, 2021
9.586
9.666
9.536
9.607
13,328
+0.07(+0.72%)
Aug 31, 2021
9.209
9.539
9.209
9.539
2,837
+0.28(+2.98%)
Aug 30, 2021
9.357
9.388
9.263
9.263
3,025
+0.00(+0.03%)
Aug 27, 2021
8.861
9.278
8.861
9.260
2,931
+0.45(+5.10%)
Aug 26, 2021
9.010
9.050
8.811
8.811
3,909
-0.12(-1.36%)
Aug 25, 2021
8.881
8.951
8.861
8.932
2,789
+0.06(+0.70%)
Aug 24, 2021
8.693
8.901
8.692
8.870
2,411
+0.20(+2.34%)
Aug 23, 2021
8.464
8.682
8.464
8.667
3,927
+0.46(+5.55%)
Aug 20, 2021
8.008
8.216
7.988
8.211
6,567
+0.17(+2.09%)
Aug 19, 2021
8.240
8.240
8.043
8.043
2,513
-0.30(-3.57%)
Aug 18, 2021
8.335
8.543
8.335
8.341
7,488
-0.02(-0.29%)
Aug 17, 2021
8.444
8.508
8.275
8.365
7,458
-0.14(-1.60%)
Aug 16, 2021
8.683
8.792
8.501
8.501
7,838
-0.31(-3.52%)
Aug 13, 2021
9.100
9.100
8.811
8.811
3,389
-0.35(-3.80%)
Aug 12, 2021
9.120
9.159
9.040
9.159
740
-0.01(-0.06%)
Aug 11, 2021
9.140
9.165
9.040
9.165
5,423
+0.02(+0.21%)
Aug 10, 2021
9.224
9.224
9.094
9.146
1,480
-0.04(-0.42%)
Aug 09, 2021
9.209
9.269
9.159
9.184
5,088
-0.01(-0.09%)
Aug 06, 2021
9.149
9.192
9.060
9.192
2,526
+0.05(+0.58%)
Aug 05, 2021
8.941
9.169
8.926
9.139
7,521
+0.19(+2.12%)
Aug 04, 2021
9.101
9.234
8.941
8.950
11,320
-0.37(-3.96%)
Aug 03, 2021
9.328
9.328
9.160
9.318
9,802
-0.01(-0.10%)
Aug 02, 2021
9.537
9.567
9.327
9.327
2,551
-0.10(-1.05%)
Jul 30, 2021
9.567
9.596
9.426
9.426
9,544
-0.22(-2.25%)
Jul 29, 2021
9.716
9.754
9.616
9.643
8,651
+0.03(+0.29%)
Jul 28, 2021
9.477
9.656
9.342
9.615
4,039
+0.22(+2.39%)
Jul 27, 2021
9.666
9.666
9.306
9.391
12,960
-0.30(-3.05%)
Jul 26, 2021
9.547
9.825
9.547
9.686
21,106
+0.19(+1.96%)
Jul 23, 2021
9.745
9.755
9.408
9.500
10,072
-0.17(-1.78%)
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.