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
Renault S.A.
(OP:
RNLSY
)
10.48
+0.19 (+1.85%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 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
11.57
11.64
11.47
11.64
12,887
+0.02(+0.17%)
May 30, 2024
11.64
11.69
11.59
11.62
43,288
+0.13(+1.13%)
May 29, 2024
11.45
11.53
11.45
11.49
49,344
+0.34(+3.05%)
May 28, 2024
11.11
11.26
11.11
11.15
62,991
+0.29(+2.72%)
May 24, 2024
10.71
10.93
10.71
10.86
21,290
+0.66(+6.42%)
May 23, 2024
10.35
10.41
10.19
10.20
24,711
-0.11(-1.07%)
May 22, 2024
10.33
10.43
10.29
10.31
23,496
-0.06(-0.58%)
May 21, 2024
10.72
10.72
10.24
10.37
18,447
-0.03(-0.29%)
May 20, 2024
10.83
10.83
10.37
10.40
15,229
-0.48(-4.41%)
May 17, 2024
10.77
11.00
10.76
10.88
24,469
-0.08(-0.73%)
May 16, 2024
10.69
11.21
10.68
10.96
82,595
+0.05(+0.46%)
May 15, 2024
10.68
10.91
10.68
10.91
16,779
+0.16(+1.49%)
May 14, 2024
10.75
10.79
10.72
10.75
22,199
+0.10(+0.97%)
May 13, 2024
10.51
10.65
10.51
10.65
26,702
+0.29(+2.82%)
May 10, 2024
10.37
10.38
10.28
10.36
22,235
+0.03(+0.24%)
May 09, 2024
10.31
10.40
10.31
10.33
20,909
+0.06(+0.59%)
May 08, 2024
10.17
10.27
10.17
10.27
12,283
-0.00(-0.00%)
May 07, 2024
10.26
10.35
10.26
10.27
29,050
-0.10(-0.96%)
May 06, 2024
10.34
10.37
10.26
10.37
14,519
+0.07(+0.73%)
May 03, 2024
10.27
10.32
10.26
10.29
27,933
+0.10(+0.93%)
May 02, 2024
10.20
10.21
10.13
10.20
13,390
+0.36(+3.66%)
May 01, 2024
9.850
10.02
9.820
9.840
12,099
-0.03(-0.30%)
Apr 30, 2024
9.790
10.01
9.770
9.870
20,156
-0.69(-6.53%)
Apr 29, 2024
10.53
10.59
10.50
10.56
57,810
+0.21(+2.03%)
Apr 26, 2024
10.33
10.41
10.26
10.35
18,689
+0.05(+0.49%)
Apr 25, 2024
10.23
10.31
10.20
10.30
23,312
-0.08(-0.77%)
Apr 24, 2024
10.37
10.44
10.37
10.38
19,058
+0.19(+1.86%)
Apr 23, 2024
10.01
10.19
9.990
10.19
23,439
+0.08(+0.79%)
Apr 22, 2024
10.10
10.16
10.06
10.11
26,492
+0.04(+0.40%)
Apr 19, 2024
10.17
10.20
10.06
10.07
73,659
-0.22(-2.14%)
Apr 18, 2024
10.28
10.43
10.28
10.29
58,669
+0.06(+0.59%)
Apr 17, 2024
10.38
10.38
10.17
10.23
32,875
+0.02(+0.20%)
Apr 16, 2024
10.24
10.25
10.08
10.21
153,495
-0.27(-2.58%)
Apr 15, 2024
10.68
10.84
10.48
10.48
27,066
-0.12(-1.13%)
Apr 12, 2024
10.67
10.67
10.54
10.60
13,733
-0.20(-1.85%)
Apr 11, 2024
10.75
10.81
10.60
10.80
76,482
+0.04(+0.40%)
Apr 10, 2024
10.71
10.84
10.70
10.76
36,567
-0.18(-1.69%)
Apr 09, 2024
11.07
11.07
10.92
10.94
29,507
+0.08(+0.77%)
Apr 08, 2024
10.92
10.92
10.83
10.86
25,168
+0.13(+1.24%)
Apr 05, 2024
10.64
10.76
10.59
10.72
25,258
+0.12(+1.13%)
Apr 04, 2024
10.72
10.78
10.57
10.61
18,064
+0.24(+2.27%)
Apr 03, 2024
10.33
10.39
10.30
10.37
33,740
+0.15(+1.47%)
Apr 02, 2024
10.12
10.22
10.12
10.22
21,659
+0.16(+1.59%)
Apr 01, 2024
10.34
10.34
9.930
10.06
22,590
+0.00(+0.01%)
Mar 28, 2024
10.09
10.14
10.04
10.06
21,539
+0.02(+0.19%)
Mar 27, 2024
10.03
10.05
9.934
10.04
9,070
+0.02(+0.20%)
Mar 26, 2024
10.00
10.08
10.00
10.02
20,025
+0.19(+1.93%)
Mar 25, 2024
9.750
9.878
9.750
9.830
18,505
+0.05(+0.51%)
Mar 22, 2024
9.760
9.816
9.740
9.780
9,885
+0.01(+0.10%)
Mar 21, 2024
9.850
9.850
9.740
9.770
26,980
+0.05(+0.51%)
Mar 20, 2024
9.550
9.760
9.550
9.720
25,501
+0.24(+2.53%)
Mar 19, 2024
9.490
9.556
9.440
9.480
27,292
+0.18(+1.94%)
Mar 18, 2024
9.360
9.380
9.300
9.300
37,628
+0.03(+0.32%)
Mar 15, 2024
9.363
9.363
9.255
9.270
15,043
+0.08(+0.87%)
Mar 14, 2024
9.510
9.510
9.148
9.190
42,100
+0.06(+0.66%)
Mar 13, 2024
9.050
9.190
9.050
9.130
163,775
+0.10(+1.15%)
Mar 12, 2024
8.920
9.030
8.890
9.026
26,409
+0.37(+4.23%)
Mar 11, 2024
8.520
8.682
8.510
8.660
24,405
+0.09(+1.10%)
Mar 08, 2024
8.680
8.680
8.560
8.566
15,840
+0.02(+0.25%)
Mar 07, 2024
8.520
8.550
8.520
8.545
18,183
+0.12(+1.48%)
Mar 06, 2024
8.460
8.460
8.380
8.420
32,537
+0.26(+3.19%)
Mar 05, 2024
8.270
8.270
8.140
8.160
16,280
-0.14(-1.69%)
Mar 04, 2024
8.293
8.320
8.280
8.300
39,879
-0.06(-0.72%)
Mar 01, 2024
8.330
8.360
8.308
8.360
16,113
+0.02(+0.24%)
Feb 29, 2024
8.389
8.390
8.265
8.340
17,268
+0.03(+0.30%)
Feb 28, 2024
8.280
8.370
8.280
8.315
38,740
+0.03(+0.30%)
Feb 27, 2024
8.260
8.290
8.235
8.290
24,802
+0.12(+1.47%)
Feb 26, 2024
8.110
8.175
8.100
8.170
25,897
+0.10(+1.24%)
Feb 23, 2024
8.100
8.110
8.053
8.070
18,084
-0.02(-0.25%)
Feb 22, 2024
8.170
8.240
8.070
8.090
18,868
+0.11(+1.38%)
Feb 21, 2024
7.915
7.990
7.910
7.980
26,819
+0.12(+1.53%)
Feb 20, 2024
7.895
7.895
7.770
7.860
20,496
-0.32(-3.91%)
Feb 16, 2024
8.280
8.290
8.177
8.180
34,966
-0.47(-5.43%)
Feb 15, 2024
8.530
8.650
8.475
8.650
35,166
+0.29(+3.52%)
Feb 14, 2024
8.005
8.360
7.990
8.355
43,860
+0.44(+5.50%)
Feb 13, 2024
7.888
8.050
7.870
7.920
34,043
-0.21(-2.61%)
Feb 12, 2024
8.160
8.220
8.100
8.133
61,059
+0.04(+0.53%)
Feb 09, 2024
8.020
8.090
7.985
8.090
20,423
+0.16(+2.02%)
Feb 08, 2024
7.952
7.969
7.881
7.930
26,601
+0.02(+0.25%)
Feb 07, 2024
7.780
8.000
7.750
7.910
53,122
+0.33(+4.35%)
Feb 06, 2024
7.590
7.602
7.540
7.580
24,853
-0.11(-1.43%)
Feb 05, 2024
7.666
7.720
7.592
7.690
39,881
+0.07(+0.97%)
Feb 02, 2024
7.600
7.660
7.580
7.616
65,683
+0.08(+1.01%)
Feb 01, 2024
7.465
7.540
7.414
7.540
34,754
-0.09(-1.18%)
Jan 31, 2024
7.595
7.630
7.460
7.630
53,153
+0.16(+2.14%)
Jan 30, 2024
7.480
7.500
7.450
7.470
61,264
-0.00(-0.07%)
Jan 29, 2024
7.321
7.500
7.314
7.475
114,645
+0.06(+0.75%)
Jan 26, 2024
7.420
7.460
7.390
7.420
11,726
+0.04(+0.54%)
Jan 25, 2024
7.330
7.390
7.320
7.380
46,998
-0.15(-1.99%)
Jan 24, 2024
7.545
7.550
7.510
7.530
32,485
-0.04(-0.53%)
Jan 23, 2024
7.575
7.600
7.530
7.570
16,845
+0.09(+1.20%)
Jan 22, 2024
7.542
7.542
7.470
7.480
30,101
+0.04(+0.54%)
Jan 19, 2024
7.380
7.460
7.380
7.440
19,391
-0.03(-0.35%)
Jan 18, 2024
7.440
7.483
7.390
7.466
44,784
+0.17(+2.27%)
Jan 17, 2024
7.256
7.300
7.250
7.300
19,748
-0.11(-1.48%)
Jan 16, 2024
7.360
7.470
7.360
7.410
28,927
-0.10(-1.40%)
Jan 12, 2024
7.530
7.615
7.502
7.515
9,382
-0.28(-3.53%)
Jan 11, 2024
7.815
7.820
7.725
7.790
12,589
-0.04(-0.51%)
Jan 10, 2024
7.779
7.850
7.779
7.830
8,043
-0.02(-0.25%)
Jan 09, 2024
7.830
7.870
7.810
7.850
43,600
-0.16(-2.00%)
Jan 08, 2024
7.900
8.020
7.880
8.010
11,410
+0.10(+1.26%)
Jan 05, 2024
7.838
7.960
7.770
7.910
9,192
+0.11(+1.41%)
Jan 04, 2024
7.865
7.886
7.800
7.800
31,791
-0.11(-1.33%)
Jan 03, 2024
7.910
7.930
7.849
7.905
18,910
-0.21(-2.59%)
Jan 02, 2024
8.060
8.170
8.060
8.115
10,486
+0.00(+0.06%)
Dec 29, 2023
8.130
8.180
8.100
8.110
11,446
-0.07(-0.85%)
Dec 28, 2023
8.160
8.200
8.160
8.180
14,541
-0.11(-1.27%)
Dec 27, 2023
8.260
8.310
8.260
8.285
12,597
+0.12(+1.41%)
Dec 26, 2023
8.120
8.280
8.120
8.170
11,869
-0.07(-0.86%)
Dec 22, 2023
8.260
8.300
8.220
8.241
16,745
-0.09(-1.07%)
Dec 21, 2023
8.290
8.350
8.290
8.330
13,388
-0.03(-0.30%)
Dec 20, 2023
8.370
8.430
8.346
8.355
21,551
-0.20(-2.37%)
Dec 19, 2023
8.490
8.570
8.490
8.557
9,006
+0.04(+0.52%)
Dec 18, 2023
8.480
8.530
8.480
8.513
13,097
+0.01(+0.15%)
Dec 15, 2023
8.520
8.560
8.480
8.500
14,121
-0.02(-0.23%)
Dec 14, 2023
8.440
8.580
8.440
8.520
21,526
+0.50(+6.30%)
Dec 13, 2023
7.950
8.015
7.840
8.015
8,853
-0.05(-0.68%)
Dec 12, 2023
8.072
8.090
8.063
8.070
14,226
-0.08(-0.98%)
Dec 11, 2023
8.100
8.160
8.100
8.150
16,555
+0.00(+0.00%)
Dec 08, 2023
8.100
8.165
8.100
8.150
6,111
+0.07(+0.87%)
Dec 07, 2023
8.040
8.120
8.040
8.080
8,983
-0.01(-0.12%)
Dec 06, 2023
8.075
8.160
8.075
8.090
15,039
+0.40(+5.20%)
Dec 05, 2023
7.660
7.730
7.660
7.690
23,746
-0.10(-1.28%)
Dec 04, 2023
7.780
7.817
7.720
7.790
11,837
-0.08(-1.02%)
Dec 01, 2023
7.760
7.870
7.760
7.870
19,687
+0.07(+0.85%)
Nov 30, 2023
7.830
7.850
7.790
7.803
30,060
-0.05(-0.59%)
Nov 29, 2023
7.790
7.850
7.790
7.850
10,468
+0.21(+2.72%)
Nov 28, 2023
7.630
7.670
7.610
7.642
11,750
+0.03(+0.42%)
Nov 27, 2023
7.590
7.620
7.572
7.610
24,795
-0.03(-0.39%)
Nov 24, 2023
7.530
7.640
7.530
7.640
5,468
+0.22(+2.96%)
Nov 22, 2023
7.440
7.460
7.400
7.420
14,907
-0.03(-0.40%)
Nov 21, 2023
7.540
7.540
7.435
7.450
11,974
-0.29(-3.75%)
Nov 20, 2023
7.660
7.760
7.660
7.740
48,376
+0.04(+0.52%)
Nov 17, 2023
7.690
7.730
7.690
7.700
12,587
+0.09(+1.18%)
Nov 16, 2023
7.710
7.740
7.607
7.610
5,848
-0.13(-1.68%)
Nov 15, 2023
7.700
7.760
7.660
7.740
17,464
+0.19(+2.52%)
Nov 14, 2023
7.430
7.590
7.430
7.550
16,912
+0.28(+3.85%)
Nov 13, 2023
7.220
7.286
7.200
7.270
10,783
+0.00(+0.00%)
Nov 10, 2023
7.200
7.280
7.200
7.270
51,822
+0.06(+0.83%)
Nov 09, 2023
7.260
7.280
7.170
7.210
9,865
+0.03(+0.42%)
Nov 08, 2023
7.240
7.250
7.180
7.180
17,988
+0.05(+0.67%)
Nov 07, 2023
7.090
7.170
7.080
7.133
17,942
-0.26(-3.48%)
Nov 06, 2023
7.450
7.466
7.358
7.390
27,067
+0.00(+0.00%)
Nov 03, 2023
7.370
7.444
7.370
7.390
9,791
+0.21(+3.00%)
Nov 02, 2023
7.179
7.210
7.120
7.175
29,974
+0.23(+3.28%)
Nov 01, 2023
6.930
6.970
6.884
6.947
17,935
-0.03(-0.47%)
Oct 31, 2023
7.018
7.018
6.930
6.980
51,701
+0.11(+1.60%)
Oct 30, 2023
6.801
6.870
6.800
6.870
26,321
+0.09(+1.33%)
Oct 27, 2023
6.860
6.890
6.750
6.780
17,613
+0.07(+1.10%)
Oct 26, 2023
6.675
6.735
6.655
6.706
41,543
-0.10(-1.52%)
Oct 25, 2023
6.820
6.870
6.770
6.810
17,494
-0.10(-1.45%)
Oct 24, 2023
6.950
6.960
6.880
6.910
27,539
-0.03(-0.43%)
Oct 23, 2023
6.820
7.030
6.820
6.940
18,204
-0.13(-1.84%)
Oct 20, 2023
7.041
7.070
6.950
7.070
13,714
+0.07(+1.00%)
Oct 19, 2023
7.050
7.100
6.950
7.000
58,190
-0.61(-8.02%)
Oct 18, 2023
7.600
7.610
7.490
7.610
11,088
-0.15(-1.93%)
Oct 17, 2023
7.775
7.820
7.760
7.760
18,690
+0.06(+0.78%)
Oct 16, 2023
7.660
7.734
7.620
7.700
13,482
+0.16(+2.12%)
Oct 13, 2023
7.610
7.680
7.540
7.540
8,967
-0.22(-2.84%)
Oct 12, 2023
7.900
7.900
7.730
7.760
8,542
-0.14(-1.77%)
Oct 11, 2023
7.890
7.936
7.855
7.900
29,371
+0.19(+2.46%)
Oct 10, 2023
7.730
7.750
7.690
7.710
24,601
+0.23(+3.07%)
Oct 09, 2023
7.440
7.480
7.375
7.480
9,031
-0.05(-0.66%)
Oct 06, 2023
7.376
7.565
7.370
7.530
29,521
+0.17(+2.25%)
Oct 05, 2023
7.370
7.390
7.330
7.364
8,613
-0.11(-1.42%)
Oct 04, 2023
7.440
7.480
7.420
7.470
32,717
-0.00(-0.07%)
Oct 03, 2023
7.610
7.610
7.460
7.475
13,957
-0.46(-5.81%)
Oct 02, 2023
8.004
8.050
7.920
7.936
14,653
-0.21(-2.63%)
Sep 29, 2023
8.195
8.207
8.130
8.150
9,552
-0.01(-0.12%)
Sep 28, 2023
8.110
8.170
8.110
8.160
11,602
+0.17(+2.13%)
Sep 27, 2023
8.020
8.020
7.940
7.990
8,123
+0.03(+0.38%)
Sep 26, 2023
7.990
7.997
7.930
7.960
5,087
-0.10(-1.24%)
Sep 25, 2023
8.023
8.060
8.030
8.060
6,674
-0.06(-0.74%)
Sep 22, 2023
8.095
8.150
8.080
8.120
48,832
-0.16(-1.93%)
Sep 21, 2023
8.318
8.318
8.260
8.280
5,641
-0.05(-0.60%)
Sep 20, 2023
8.330
8.340
8.210
8.330
8,011
+0.13(+1.59%)
Sep 19, 2023
8.220
8.220
8.110
8.200
27,111
+0.19(+2.34%)
Sep 18, 2023
8.000
8.030
7.980
8.013
7,750
-0.07(-0.83%)
Sep 15, 2023
8.100
8.120
8.040
8.080
15,130
+0.11(+1.38%)
Sep 14, 2023
7.980
8.010
7.960
7.970
10,542
-0.02(-0.25%)
Sep 13, 2023
7.970
8.010
7.940
7.990
13,446
+0.16(+2.04%)
Sep 12, 2023
7.805
7.865
7.780
7.830
23,723
+0.00(+0.00%)
Sep 11, 2023
7.810
7.835
7.770
7.830
24,582
+0.17(+2.22%)
Sep 08, 2023
7.696
7.696
7.630
7.660
5,445
-0.05(-0.65%)
Sep 07, 2023
7.755
7.755
7.700
7.710
23,305
+0.08(+1.05%)
Sep 06, 2023
7.649
7.650
7.617
7.630
14,186
+0.10(+1.33%)
Sep 05, 2023
7.600
7.600
7.506
7.530
7,497
+0.01(+0.13%)
Sep 01, 2023
7.720
7.720
7.485
7.520
25,639
-0.54(-6.70%)
Aug 31, 2023
8.125
8.125
8.020
8.060
9,510
-0.03(-0.37%)
Aug 30, 2023
8.130
8.150
8.040
8.090
9,153
+0.00(+0.06%)
Aug 29, 2023
7.910
8.085
7.910
8.085
15,863
+0.12(+1.44%)
Aug 28, 2023
7.950
7.970
7.920
7.970
13,272
+0.12(+1.50%)
Aug 25, 2023
7.883
7.883
7.790
7.853
10,759
+0.06(+0.80%)
Aug 24, 2023
7.860
7.930
7.790
7.790
12,097
-0.28(-3.47%)
Aug 23, 2023
7.990
8.070
7.990
8.070
14,097
-0.06(-0.74%)
Aug 22, 2023
8.210
8.210
8.130
8.130
55,069
+0.00(+0.00%)
Aug 21, 2023
8.080
8.130
8.060
8.130
5,464
+0.17(+2.14%)
Aug 18, 2023
7.920
7.960
7.900
7.960
4,959
+0.06(+0.76%)
Aug 17, 2023
7.932
7.990
7.900
7.900
6,934
-0.09(-1.13%)
Aug 16, 2023
8.098
8.105
7.990
7.990
14,113
-0.04(-0.47%)
Aug 15, 2023
8.080
8.105
8.000
8.028
12,393
-0.10(-1.25%)
Aug 14, 2023
8.140
8.150
8.080
8.130
42,466
-0.12(-1.45%)
Aug 11, 2023
8.260
8.260
8.220
8.250
3,704
-0.05(-0.60%)
Aug 10, 2023
8.380
8.438
8.300
8.300
8,398
+0.06(+0.73%)
Aug 09, 2023
8.290
8.320
8.200
8.240
73,028
+0.01(+0.12%)
Aug 08, 2023
8.120
8.250
8.090
8.230
17,133
-0.14(-1.67%)
Aug 07, 2023
8.370
8.380
8.341
8.370
16,722
+0.04(+0.48%)
Aug 04, 2023
8.400
8.450
8.330
8.330
12,096
-0.03(-0.36%)
Aug 03, 2023
8.300
8.368
8.300
8.360
11,424
-0.07(-0.83%)
Aug 02, 2023
8.440
8.450
8.375
8.430
11,190
-0.17(-1.98%)
Aug 01, 2023
8.630
8.644
8.570
8.600
16,119
-0.12(-1.38%)
Jul 31, 2023
8.745
8.780
8.720
8.720
11,414
-0.15(-1.75%)
Jul 28, 2023
8.895
8.960
8.862
8.875
8,480
+0.18(+2.01%)
Jul 27, 2023
8.800
8.850
8.700
8.700
8,735
-0.09(-1.02%)
Jul 26, 2023
8.570
8.790
8.570
8.790
9,455
+0.15(+1.74%)
Jul 25, 2023
8.662
8.740
8.640
8.640
13,365
-0.17(-1.93%)
Jul 24, 2023
8.801
8.820
8.791
8.810
4,553
+0.12(+1.38%)
Jul 21, 2023
8.750
8.750
8.653
8.690
15,943
+0.19(+2.18%)
Jul 20, 2023
8.560
8.560
8.475
8.504
10,133
-0.15(-1.68%)
Jul 19, 2023
8.650
8.688
8.640
8.650
7,964
+0.02(+0.23%)
Jul 18, 2023
8.602
8.630
8.587
8.630
3,976
+0.08(+0.94%)
Jul 17, 2023
8.530
8.560
8.500
8.550
11,192
+0.03(+0.35%)
Jul 14, 2023
8.580
8.580
8.520
8.520
6,591
-0.12(-1.39%)
Jul 13, 2023
8.620
8.650
8.590
8.640
5,508
+0.11(+1.23%)
Jul 12, 2023
8.520
8.550
8.510
8.535
15,901
+0.19(+2.30%)
Jul 11, 2023
8.315
8.350
8.294
8.344
9,636
+0.08(+1.01%)
Jul 10, 2023
8.230
8.270
8.220
8.260
10,769
+0.04(+0.49%)
Jul 07, 2023
8.120
8.270
8.120
8.220
17,902
+0.03(+0.37%)
Jul 06, 2023
8.140
8.190
8.060
8.190
23,963
-0.19(-2.27%)
Jul 05, 2023
8.260
8.394
8.260
8.380
22,181
+0.00(+0.00%)
Jul 03, 2023
8.480
8.480
8.350
8.380
45,959
-0.01(-0.12%)
Jun 30, 2023
8.390
8.450
8.375
8.390
16,336
+0.10(+1.21%)
Jun 29, 2023
8.300
8.320
8.260
8.290
13,970
+0.38(+4.78%)
Jun 28, 2023
7.900
7.960
7.900
7.912
9,964
-0.01(-0.10%)
Jun 27, 2023
7.850
7.930
7.840
7.920
12,834
+0.19(+2.46%)
Jun 26, 2023
7.720
7.760
7.670
7.730
10,056
+0.00(+0.00%)
Jun 23, 2023
7.770
7.770
7.650
7.730
10,206
+0.01(+0.13%)
Jun 22, 2023
7.679
7.730
7.679
7.720
13,923
-0.08(-1.03%)
Jun 21, 2023
7.860
7.860
7.780
7.800
17,496
+0.09(+1.17%)
Jun 20, 2023
7.673
7.720
7.673
7.710
6,403
-0.27(-3.38%)
Jun 16, 2023
8.010
8.010
7.928
7.980
11,877
+0.03(+0.38%)
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.