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
Glass House Brands Inc
(OP:
GLASF
)
7.078
+0.023 (+0.33%)
Streaming Delayed Price
Updated: 3:38 PM EDT, Jun 12, 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 (%)
May 31, 2024
7.870
7.990
7.730
7.800
37,371
-0.03(-0.38%)
May 30, 2024
8.005
8.200
7.720
7.830
733,997
-0.17(-2.12%)
May 29, 2024
8.180
8.240
7.950
8.000
113,708
-0.25(-3.03%)
May 28, 2024
8.800
8.800
8.100
8.250
185,742
-0.53(-6.04%)
May 24, 2024
8.560
8.970
8.500
8.780
467,926
+0.22(+2.57%)
May 23, 2024
9.110
9.250
8.500
8.560
111,088
-0.74(-7.96%)
May 22, 2024
9.450
9.450
9.080
9.300
49,436
-0.19(-2.00%)
May 21, 2024
9.510
9.604
9.270
9.490
53,822
+0.14(+1.50%)
May 20, 2024
9.420
9.690
9.330
9.350
35,683
-0.10(-1.06%)
May 17, 2024
9.740
9.870
9.350
9.450
179,592
-0.15(-1.56%)
May 16, 2024
9.600
9.950
9.560
9.600
169,197
-0.07(-0.72%)
May 15, 2024
9.550
9.800
9.500
9.670
121,908
+0.08(+0.83%)
May 14, 2024
9.310
9.750
9.260
9.590
93,812
+0.30(+3.23%)
May 13, 2024
9.450
9.500
9.290
9.290
133,423
-0.21(-2.21%)
May 10, 2024
9.500
9.560
9.200
9.500
71,955
+0.03(+0.32%)
May 09, 2024
9.500
9.520
9.260
9.470
38,324
+0.08(+0.85%)
May 08, 2024
9.200
9.490
9.172
9.390
62,701
-0.08(-0.84%)
May 07, 2024
9.790
9.970
9.210
9.470
53,708
-0.28(-2.87%)
May 06, 2024
9.610
9.810
9.590
9.750
71,793
+0.14(+1.46%)
May 03, 2024
9.370
9.610
9.340
9.610
110,502
+0.26(+2.78%)
May 02, 2024
9.600
9.700
9.350
9.350
82,712
-0.07(-0.74%)
May 01, 2024
10.01
10.37
9.300
9.420
227,513
-0.93(-8.99%)
Apr 30, 2024
8.730
10.50
8.400
10.35
610,911
+1.60(+18.29%)
Apr 29, 2024
8.740
8.750
8.460
8.750
72,680
+0.02(+0.23%)
Apr 26, 2024
8.550
8.730
8.450
8.730
48,384
+0.16(+1.87%)
Apr 25, 2024
8.610
8.640
8.450
8.570
45,685
-0.09(-1.04%)
Apr 24, 2024
8.710
8.710
8.518
8.660
73,108
+0.07(+0.84%)
Apr 23, 2024
8.600
8.690
8.330
8.588
73,076
-0.01(-0.14%)
Apr 22, 2024
8.700
8.700
8.500
8.600
53,836
-0.05(-0.61%)
Apr 19, 2024
8.850
8.850
8.420
8.653
86,447
-0.15(-1.67%)
Apr 18, 2024
9.000
9.000
8.510
8.800
141,822
-0.10(-1.12%)
Apr 17, 2024
8.900
9.010
8.600
8.900
110,653
+0.07(+0.79%)
Apr 16, 2024
9.040
9.040
8.660
8.830
111,108
-0.32(-3.50%)
Apr 15, 2024
8.700
9.150
8.450
9.150
211,982
+0.50(+5.78%)
Apr 12, 2024
9.080
9.080
8.450
8.650
183,679
-0.42(-4.63%)
Apr 11, 2024
8.830
9.084
8.620
9.070
214,289
+0.17(+1.91%)
Apr 10, 2024
8.750
9.010
8.550
8.900
178,322
+0.15(+1.71%)
Apr 09, 2024
8.470
8.790
8.300
8.750
338,495
+0.25(+2.94%)
Apr 08, 2024
8.350
8.510
8.285
8.500
125,246
+0.20(+2.41%)
Apr 05, 2024
7.940
8.350
7.940
8.300
178,919
+0.31(+3.88%)
Apr 04, 2024
8.650
8.750
7.920
7.990
233,571
-0.41(-4.88%)
Apr 03, 2024
8.410
8.650
8.400
8.400
109,099
-0.10(-1.18%)
Apr 02, 2024
8.500
8.570
8.290
8.500
130,026
+0.00(+0.00%)
Apr 01, 2024
8.070
8.502
8.020
8.500
166,863
+0.48(+5.99%)
Mar 28, 2024
7.600
8.020
8.000
8.020
128,040
+0.27(+3.48%)
Mar 27, 2024
7.670
7.860
7.590
7.750
73,442
+0.13(+1.71%)
Mar 26, 2024
7.410
7.710
7.290
7.620
100,107
+0.35(+4.81%)
Mar 25, 2024
7.235
7.480
7.235
7.270
81,473
-0.02(-0.24%)
Mar 22, 2024
7.140
7.600
7.140
7.287
104,302
+0.08(+1.07%)
Mar 21, 2024
7.140
7.210
7.030
7.210
41,106
+0.05(+0.70%)
Mar 20, 2024
7.150
7.200
7.080
7.160
25,757
-0.04(-0.56%)
Mar 19, 2024
7.250
7.250
7.000
7.200
50,509
+0.02(+0.28%)
Mar 18, 2024
7.250
7.310
7.150
7.180
147,840
-0.07(-0.97%)
Mar 15, 2024
6.770
7.380
6.750
7.250
279,155
+0.52(+7.73%)
Mar 14, 2024
6.530
6.750
6.530
6.730
53,546
+0.01(+0.07%)
Mar 13, 2024
6.225
6.725
6.200
6.725
93,475
+0.26(+4.10%)
Mar 12, 2024
6.280
6.560
6.220
6.460
55,726
-0.04(-0.65%)
Mar 11, 2024
6.510
6.570
6.370
6.503
44,459
+0.02(+0.35%)
Mar 08, 2024
6.250
6.500
6.229
6.480
50,832
+0.23(+3.68%)
Mar 07, 2024
6.200
6.400
6.200
6.250
87,650
+0.02(+0.32%)
Mar 06, 2024
6.610
6.610
6.100
6.230
143,612
-0.38(-5.75%)
Mar 05, 2024
6.812
6.812
6.590
6.610
95,621
-0.20(-2.94%)
Mar 04, 2024
6.920
6.940
6.760
6.810
70,675
-0.17(-2.44%)
Mar 01, 2024
6.950
7.020
6.840
6.980
178,961
+0.03(+0.43%)
Feb 29, 2024
6.950
7.010
6.880
6.950
142,576
+0.00(+0.00%)
Feb 28, 2024
6.780
6.990
6.630
6.950
196,038
+0.19(+2.81%)
Feb 27, 2024
6.810
6.810
6.700
6.760
38,950
+0.06(+0.90%)
Feb 26, 2024
6.900
6.900
6.630
6.700
60,710
-0.09(-1.33%)
Feb 23, 2024
6.750
6.850
6.750
6.790
71,174
-0.01(-0.15%)
Feb 22, 2024
6.850
6.900
6.590
6.800
58,586
-0.08(-1.16%)
Feb 21, 2024
6.890
6.950
6.800
6.880
28,746
-0.02(-0.29%)
Feb 20, 2024
6.750
6.900
6.750
6.900
28,337
+0.10(+1.47%)
Feb 16, 2024
6.940
6.940
6.705
6.800
38,741
-0.10(-1.45%)
Feb 15, 2024
6.810
7.000
6.650
6.900
75,527
+0.27(+4.07%)
Feb 14, 2024
6.830
6.830
6.407
6.630
35,052
+0.12(+1.84%)
Feb 13, 2024
6.520
6.790
6.430
6.510
90,200
-0.24(-3.56%)
Feb 12, 2024
7.094
7.140
6.660
6.750
220,329
-0.39(-5.46%)
Feb 09, 2024
7.150
7.200
7.050
7.140
38,347
+0.05(+0.71%)
Feb 08, 2024
6.950
7.120
6.900
7.090
152,909
+0.14(+2.01%)
Feb 07, 2024
6.850
6.950
6.710
6.950
109,736
+0.15(+2.21%)
Feb 06, 2024
6.490
6.910
6.480
6.800
129,315
+0.30(+4.62%)
Feb 05, 2024
6.830
6.830
6.450
6.500
59,000
+0.02(+0.31%)
Feb 02, 2024
6.350
6.750
6.340
6.480
180,004
+0.18(+2.86%)
Feb 01, 2024
6.220
6.380
6.070
6.300
257,060
+0.10(+1.61%)
Jan 31, 2024
6.050
6.210
6.000
6.200
205,141
+0.25(+4.20%)
Jan 30, 2024
5.710
6.050
5.700
5.950
151,651
+0.25(+4.39%)
Jan 29, 2024
5.650
5.700
5.580
5.700
68,170
+0.08(+1.42%)
Jan 26, 2024
5.670
5.680
5.440
5.620
86,503
+0.02(+0.36%)
Jan 25, 2024
5.580
5.660
5.470
5.600
95,995
+0.10(+1.82%)
Jan 24, 2024
5.650
5.690
5.362
5.500
185,589
+0.00(+0.00%)
Jan 23, 2024
5.400
5.690
5.400
5.500
42,777
-0.10(-1.79%)
Jan 22, 2024
5.710
5.710
5.510
5.600
96,672
-0.04(-0.71%)
Jan 19, 2024
5.500
5.750
5.240
5.640
231,201
+0.16(+2.92%)
Jan 18, 2024
5.500
5.610
5.300
5.480
103,482
-0.10(-1.79%)
Jan 17, 2024
5.600
5.650
5.350
5.580
47,295
-0.07(-1.24%)
Jan 16, 2024
5.600
5.920
5.510
5.650
300,293
+0.05(+0.89%)
Jan 12, 2024
5.310
5.610
5.310
5.600
137,919
+0.35(+6.67%)
Jan 11, 2024
5.160
5.310
5.160
5.250
62,111
+0.03(+0.57%)
Jan 10, 2024
5.210
5.300
5.160
5.220
77,216
+0.06(+1.26%)
Jan 09, 2024
5.320
5.320
5.155
5.155
38,987
-0.14(-2.74%)
Jan 08, 2024
5.350
5.360
5.170
5.300
111,611
+0.05(+0.88%)
Jan 05, 2024
4.988
5.380
4.850
5.254
165,250
+0.25(+5.08%)
Jan 04, 2024
4.610
5.150
4.570
5.000
151,709
+0.03(+0.60%)
Jan 03, 2024
4.700
4.970
4.700
4.970
131,994
+0.19(+4.08%)
Jan 02, 2024
4.710
4.800
4.560
4.775
177,478
+0.04(+0.95%)
Dec 29, 2023
4.680
4.730
4.580
4.730
15,852
+0.00(+0.00%)
Dec 28, 2023
4.685
4.730
4.580
4.730
112,714
+0.08(+1.72%)
Dec 27, 2023
4.800
4.800
4.630
4.650
104,204
-0.17(-3.43%)
Dec 26, 2023
4.560
4.950
4.510
4.815
96,505
+0.22(+4.67%)
Dec 22, 2023
4.570
4.700
4.450
4.600
46,084
+0.10(+2.17%)
Dec 21, 2023
4.580
4.630
4.500
4.503
29,158
-0.01(-0.17%)
Dec 20, 2023
4.450
4.641
4.450
4.510
26,215
-0.07(-1.53%)
Dec 19, 2023
4.460
4.690
4.460
4.580
18,914
-0.01(-0.22%)
Dec 18, 2023
4.650
4.650
4.550
4.590
36,391
-0.04(-0.86%)
Dec 15, 2023
4.700
4.710
4.440
4.630
156,461
-0.07(-1.49%)
Dec 14, 2023
4.710
4.710
4.560
4.700
69,991
+0.04(+0.86%)
Dec 13, 2023
4.540
4.710
4.540
4.660
130,176
+0.05(+1.08%)
Dec 12, 2023
4.520
4.700
4.290
4.610
215,398
+0.08(+1.77%)
Dec 11, 2023
4.610
4.630
4.530
4.530
23,917
-0.05(-1.09%)
Dec 08, 2023
4.600
4.630
4.530
4.580
35,657
-0.02(-0.43%)
Dec 07, 2023
4.610
4.660
4.580
4.600
31,377
+0.00(+0.00%)
Dec 06, 2023
4.710
4.710
4.570
4.600
106,113
-0.10(-2.13%)
Dec 05, 2023
4.610
4.700
4.600
4.700
53,828
+0.08(+1.62%)
Dec 04, 2023
4.710
4.730
4.600
4.625
122,888
-0.08(-1.80%)
Dec 01, 2023
4.700
4.720
4.680
4.710
53,843
-0.01(-0.21%)
Nov 30, 2023
4.650
4.730
4.600
4.720
49,931
+0.07(+1.51%)
Nov 29, 2023
4.700
4.700
4.590
4.650
51,262
-0.05(-1.06%)
Nov 28, 2023
4.690
4.700
4.600
4.700
71,715
+0.01(+0.21%)
Nov 27, 2023
4.720
4.750
4.600
4.690
50,189
-0.01(-0.21%)
Nov 24, 2023
4.730
4.736
4.700
4.700
13,646
-0.04(-0.84%)
Nov 22, 2023
4.670
4.740
4.620
4.740
54,577
+0.01(+0.21%)
Nov 21, 2023
4.430
4.790
4.420
4.730
58,075
+0.13(+2.83%)
Nov 20, 2023
4.910
4.910
4.500
4.600
91,582
-0.31(-6.31%)
Nov 17, 2023
4.870
4.920
4.850
4.910
75,369
+0.06(+1.24%)
Nov 16, 2023
5.000
5.000
4.850
4.850
116,483
-0.15(-3.00%)
Nov 15, 2023
4.860
5.110
4.860
5.000
201,294
+0.15(+3.09%)
Nov 14, 2023
4.700
5.000
4.630
4.850
156,798
+0.20(+4.30%)
Nov 13, 2023
4.480
4.770
4.470
4.650
212,608
+0.17(+3.79%)
Nov 10, 2023
4.384
4.510
4.360
4.480
216,930
+0.10(+2.28%)
Nov 09, 2023
4.380
4.410
4.300
4.380
109,622
+0.02(+0.46%)
Nov 08, 2023
4.350
4.370
4.310
4.360
65,838
+0.06(+1.40%)
Nov 07, 2023
4.350
4.380
4.280
4.300
32,092
+0.02(+0.47%)
Nov 06, 2023
4.210
4.300
4.000
4.280
23,898
-0.01(-0.23%)
Nov 03, 2023
4.194
4.300
4.190
4.290
131,893
+0.09(+2.26%)
Nov 02, 2023
4.010
4.230
3.950
4.195
152,421
+0.20(+4.88%)
Nov 01, 2023
4.000
4.010
3.800
4.000
59,083
+0.10(+2.56%)
Oct 31, 2023
3.690
3.990
3.672
3.900
21,180
+0.20(+5.41%)
Oct 30, 2023
3.880
3.960
3.650
3.700
83,485
-0.16(-4.15%)
Oct 27, 2023
4.090
4.250
3.790
3.860
183,234
-0.23(-5.62%)
Oct 26, 2023
4.250
4.250
3.900
4.090
27,436
-0.16(-3.76%)
Oct 25, 2023
4.330
4.410
4.150
4.250
49,407
-0.21(-4.71%)
Oct 24, 2023
4.075
4.470
3.950
4.460
138,135
+0.36(+8.78%)
Oct 23, 2023
4.080
4.120
4.020
4.100
26,906
+0.05(+1.23%)
Oct 20, 2023
4.130
4.130
4.050
4.050
23,878
-0.07(-1.70%)
Oct 19, 2023
4.400
4.400
4.120
4.120
15,851
-0.14(-3.29%)
Oct 18, 2023
4.400
4.460
4.100
4.260
94,089
-0.15(-3.40%)
Oct 17, 2023
4.310
4.410
4.200
4.410
25,091
+0.11(+2.56%)
Oct 16, 2023
4.298
4.384
4.200
4.300
57,680
+0.04(+1.06%)
Oct 13, 2023
4.310
4.390
4.255
4.255
18,861
-0.15(-3.30%)
Oct 12, 2023
4.290
4.400
4.290
4.400
4,419
+0.00(+0.00%)
Oct 11, 2023
4.350
4.400
4.200
4.400
45,940
+0.00(+0.00%)
Oct 10, 2023
4.390
4.430
4.220
4.400
74,746
+0.00(+0.00%)
Oct 09, 2023
4.400
4.415
4.370
4.400
12,012
-0.07(-1.57%)
Oct 06, 2023
4.393
4.520
4.393
4.470
36,141
+0.05(+1.13%)
Oct 05, 2023
4.450
4.450
4.260
4.420
29,583
+0.12(+2.79%)
Oct 04, 2023
4.370
4.510
4.270
4.300
60,370
-0.18(-4.08%)
Oct 03, 2023
4.550
4.650
4.360
4.483
31,428
-0.23(-4.82%)
Oct 02, 2023
4.555
4.710
4.400
4.710
63,275
+0.11(+2.39%)
Sep 29, 2023
4.450
4.600
4.370
4.600
15,577
+0.15(+3.37%)
Sep 28, 2023
4.700
4.700
4.300
4.450
66,993
-0.21(-4.42%)
Sep 27, 2023
4.710
4.890
4.656
4.656
27,257
-0.13(-2.78%)
Sep 26, 2023
4.800
4.840
4.660
4.789
19,364
-0.00(-0.02%)
Sep 25, 2023
4.620
4.817
4.750
4.790
62,906
+0.29(+6.44%)
Sep 22, 2023
4.470
4.560
4.350
4.500
31,816
+0.15(+3.45%)
Sep 21, 2023
4.200
4.430
4.200
4.350
96,630
+0.14(+3.33%)
Sep 20, 2023
4.350
4.350
4.200
4.210
48,211
-0.15(-3.44%)
Sep 19, 2023
4.510
4.531
4.320
4.360
93,341
-0.19(-4.18%)
Sep 18, 2023
4.410
4.570
4.350
4.550
155,111
-0.05(-1.09%)
Sep 15, 2023
4.850
4.900
4.570
4.600
167,937
-0.20(-4.17%)
Sep 14, 2023
4.810
4.920
4.682
4.800
96,232
+0.00(+0.00%)
Sep 13, 2023
4.630
4.815
4.500
4.800
42,305
-0.07(-1.44%)
Sep 12, 2023
4.700
4.910
4.480
4.870
131,547
-0.04(-0.81%)
Sep 11, 2023
5.050
5.100
4.800
4.910
103,780
-0.12(-2.39%)
Sep 08, 2023
4.825
5.050
4.790
5.030
202,877
+0.23(+4.79%)
Sep 07, 2023
4.520
4.960
4.505
4.800
91,090
+0.20(+4.35%)
Sep 06, 2023
4.600
4.700
4.500
4.600
81,801
-0.09(-1.92%)
Sep 05, 2023
4.640
4.750
4.260
4.690
123,703
+0.19(+4.22%)
Sep 01, 2023
4.510
4.650
4.220
4.500
91,308
+0.01(+0.22%)
Aug 31, 2023
4.160
4.500
4.100
4.490
272,921
+0.33(+7.93%)
Aug 30, 2023
3.630
4.160
3.500
4.160
195,620
+0.51(+13.97%)
Aug 29, 2023
3.600
3.660
3.590
3.650
13,260
+0.05(+1.39%)
Aug 28, 2023
3.710
3.800
3.520
3.600
77,616
-0.14(-3.74%)
Aug 25, 2023
3.600
3.770
3.595
3.740
10,342
+0.07(+1.99%)
Aug 24, 2023
3.620
3.700
3.610
3.667
18,326
-0.03(-0.89%)
Aug 23, 2023
3.810
3.870
3.700
3.700
24,830
-0.11(-2.89%)
Aug 22, 2023
3.890
3.890
3.670
3.810
19,468
-0.07(-1.80%)
Aug 21, 2023
3.910
3.910
3.810
3.880
21,871
+0.00(+0.00%)
Aug 18, 2023
4.000
4.020
3.780
3.880
64,962
-0.09(-2.27%)
Aug 17, 2023
3.980
4.060
3.900
3.970
65,820
-0.03(-0.75%)
Aug 16, 2023
3.930
4.000
3.880
4.000
51,242
+0.09(+2.30%)
Aug 15, 2023
3.750
4.010
3.750
3.910
105,684
+0.23(+6.25%)
Aug 14, 2023
3.630
3.705
3.630
3.680
12,665
-0.02(-0.54%)
Aug 11, 2023
3.210
3.700
3.210
3.700
67,276
+0.26(+7.56%)
Aug 10, 2023
3.320
3.440
3.250
3.440
12,396
+0.12(+3.61%)
Aug 09, 2023
3.210
3.400
3.100
3.320
48,655
+0.07(+2.15%)
Aug 08, 2023
3.070
3.440
3.050
3.250
53,759
+0.15(+5.01%)
Aug 07, 2023
3.070
3.095
3.025
3.095
3,997
+0.04(+1.14%)
Aug 04, 2023
2.900
3.060
2.879
3.060
35,622
+0.12(+4.08%)
Aug 03, 2023
2.960
3.010
2.900
2.940
27,603
-0.07(-2.33%)
Aug 02, 2023
3.010
3.060
2.990
3.010
3,919
-0.05(-1.63%)
Aug 01, 2023
2.990
3.160
2.910
3.060
23,636
+0.06(+2.00%)
Jul 31, 2023
2.995
3.070
2.920
3.000
67,606
-0.07(-2.28%)
Jul 28, 2023
2.990
3.150
2.990
3.070
13,988
-0.02(-0.65%)
Jul 27, 2023
2.950
3.090
2.949
3.090
20,644
+0.13(+4.39%)
Jul 26, 2023
3.000
3.010
2.910
2.960
39,582
-0.02(-0.67%)
Jul 25, 2023
3.000
3.010
2.960
2.980
8,425
-0.03(-1.00%)
Jul 24, 2023
3.070
3.070
3.000
3.010
23,560
-0.04(-1.31%)
Jul 21, 2023
3.020
3.050
3.020
3.050
19,445
+0.01(+0.33%)
Jul 20, 2023
3.050
3.060
3.018
3.040
25,940
+0.02(+0.66%)
Jul 19, 2023
3.134
3.180
3.010
3.020
14,565
-0.08(-2.58%)
Jul 18, 2023
3.010
3.125
2.920
3.100
40,868
+0.09(+2.99%)
Jul 17, 2023
3.216
3.230
3.000
3.010
36,335
-0.22(-6.81%)
Jul 14, 2023
3.150
3.290
3.100
3.230
69,769
-0.04(-1.22%)
Jul 13, 2023
3.140
3.350
3.140
3.270
53,167
-0.03(-0.91%)
Jul 12, 2023
3.200
3.320
3.110
3.300
100,313
+0.11(+3.45%)
Jul 11, 2023
3.160
3.215
3.120
3.190
58,884
+0.03(+0.95%)
Jul 10, 2023
3.154
3.160
2.910
3.160
214,147
+0.01(+0.32%)
Jul 07, 2023
3.270
3.300
3.146
3.150
56,370
-0.15(-4.55%)
Jul 06, 2023
3.030
3.500
3.010
3.300
86,559
+0.00(+0.00%)
Jul 05, 2023
3.400
3.470
3.040
3.300
100,780
+0.05(+1.54%)
Jul 03, 2023
3.100
3.410
3.030
3.250
20,208
+0.01(+0.18%)
Jun 30, 2023
3.554
3.594
3.050
3.244
48,907
-0.23(-6.51%)
Jun 29, 2023
3.732
3.770
3.225
3.470
46,968
-0.27(-7.22%)
Jun 28, 2023
3.690
3.900
3.690
3.740
118,861
+0.03(+0.81%)
Jun 27, 2023
3.680
3.790
3.680
3.710
25,642
+0.03(+0.82%)
Jun 26, 2023
3.860
3.860
3.680
3.680
21,555
-0.13(-3.41%)
Jun 23, 2023
4.000
4.000
3.750
3.810
38,592
-0.19(-4.75%)
Jun 22, 2023
4.015
4.050
3.900
4.000
44,982
+0.02(+0.50%)
Jun 21, 2023
3.700
4.320
3.690
3.980
127,002
+0.33(+9.04%)
Jun 20, 2023
3.750
3.800
3.530
3.650
18,390
-0.01(-0.27%)
Jun 16, 2023
3.700
4.140
3.546
3.660
31,400
-0.25(-6.39%)
Jun 15, 2023
3.700
3.942
3.700
3.910
56,589
+0.03(+0.77%)
Jun 14, 2023
3.920
3.940
3.810
3.880
78,072
-0.11(-2.76%)
Jun 13, 2023
4.130
4.190
3.990
3.990
312,992
-0.24(-5.67%)
Jun 12, 2023
4.130
4.230
4.130
4.230
76,549
+0.08(+2.03%)
Jun 09, 2023
3.990
4.160
3.990
4.146
94,514
+0.11(+2.75%)
Jun 08, 2023
4.000
4.100
3.970
4.035
80,338
-0.00(-0.12%)
Jun 07, 2023
3.800
4.040
3.800
4.040
99,998
+0.22(+5.76%)
Jun 06, 2023
3.720
3.820
3.700
3.820
99,683
+0.12(+3.24%)
Jun 05, 2023
3.650
3.720
3.630
3.700
85,435
+0.06(+1.65%)
Jun 02, 2023
3.520
3.750
3.520
3.640
45,615
+0.08(+2.19%)
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.