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
Ehealth Inc
(NQ:
EHTH
)
4.860
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
6.130
6.210
5.780
5.920
283,846
-0.18(-2.95%)
May 30, 2024
5.790
6.405
5.790
6.100
267,382
+0.24(+4.10%)
May 29, 2024
5.720
5.920
5.540
5.860
289,754
+0.02(+0.34%)
May 28, 2024
5.610
5.920
5.500
5.840
349,654
+0.28(+5.04%)
May 24, 2024
5.430
5.590
5.360
5.560
127,682
+0.17(+3.15%)
May 23, 2024
5.500
5.500
5.280
5.390
190,025
-0.08(-1.46%)
May 22, 2024
5.380
5.500
5.333
5.470
171,518
+0.11(+2.05%)
May 21, 2024
5.190
5.400
5.120
5.360
194,857
+0.15(+2.88%)
May 20, 2024
5.440
5.440
5.200
5.210
139,923
-0.25(-4.58%)
May 17, 2024
5.500
5.500
5.340
5.460
161,457
-0.03(-0.55%)
May 16, 2024
5.310
5.600
5.270
5.490
270,973
+0.18(+3.39%)
May 15, 2024
5.390
5.410
5.130
5.310
197,914
+0.03(+0.57%)
May 14, 2024
5.460
5.510
5.230
5.280
204,014
-0.12(-2.22%)
May 13, 2024
5.180
5.470
5.180
5.400
226,524
+0.24(+4.65%)
May 10, 2024
5.220
5.330
5.120
5.160
213,929
-0.02(-0.39%)
May 09, 2024
5.370
5.370
5.070
5.180
314,531
-0.18(-3.36%)
May 08, 2024
5.300
5.530
5.160
5.360
324,778
+0.05(+0.94%)
May 07, 2024
5.300
5.720
4.850
5.310
820,318
+0.54(+11.32%)
May 06, 2024
4.710
4.820
4.660
4.770
277,093
+0.05(+1.06%)
May 03, 2024
4.670
4.790
4.640
4.720
208,224
+0.12(+2.61%)
May 02, 2024
4.530
4.670
4.420
4.600
232,818
+0.14(+3.25%)
May 01, 2024
4.320
4.620
4.290
4.455
327,414
+0.17(+4.09%)
Apr 30, 2024
4.380
4.459
4.280
4.280
311,665
-0.16(-3.60%)
Apr 29, 2024
4.570
4.600
4.360
4.440
130,612
-0.09(-1.99%)
Apr 26, 2024
4.420
4.550
4.350
4.530
143,288
+0.11(+2.49%)
Apr 25, 2024
4.460
4.490
4.340
4.420
232,698
-0.10(-2.21%)
Apr 24, 2024
4.550
4.560
4.380
4.520
254,018
-0.03(-0.66%)
Apr 23, 2024
4.560
4.690
4.450
4.550
208,437
+0.00(+0.00%)
Apr 22, 2024
4.540
4.635
4.420
4.550
271,619
+0.06(+1.34%)
Apr 19, 2024
4.560
4.680
4.440
4.490
235,934
-0.12(-2.60%)
Apr 18, 2024
4.520
4.840
4.310
4.610
541,446
+0.27(+6.22%)
Apr 17, 2024
4.390
4.550
4.290
4.340
256,114
+0.05(+1.17%)
Apr 16, 2024
4.470
4.540
4.275
4.290
453,421
-0.02(-0.46%)
Apr 15, 2024
4.910
4.910
4.310
4.310
523,569
-0.56(-11.50%)
Apr 12, 2024
5.090
5.090
4.820
4.870
201,260
-0.24(-4.70%)
Apr 11, 2024
5.200
5.314
5.040
5.110
230,278
-0.09(-1.73%)
Apr 10, 2024
5.270
5.330
5.120
5.200
181,881
-0.29(-5.28%)
Apr 09, 2024
5.520
5.570
5.370
5.490
144,884
-0.01(-0.18%)
Apr 08, 2024
5.250
5.610
5.080
5.500
301,185
+0.28(+5.36%)
Apr 05, 2024
5.400
5.400
5.170
5.220
259,442
-0.17(-3.15%)
Apr 04, 2024
5.780
5.785
5.370
5.390
144,297
-0.28(-4.94%)
Apr 03, 2024
5.530
5.680
5.520
5.670
80,761
+0.09(+1.61%)
Apr 02, 2024
5.680
5.700
5.530
5.580
108,136
-0.18(-3.12%)
Apr 01, 2024
6.030
6.042
5.720
5.760
261,510
-0.27(-4.48%)
Mar 28, 2024
5.890
6.200
5.880
6.030
292,283
+0.12(+2.03%)
Mar 27, 2024
5.900
5.990
5.860
5.910
213,176
+0.10(+1.72%)
Mar 26, 2024
5.700
5.900
5.660
5.810
121,800
+0.16(+2.83%)
Mar 25, 2024
5.620
5.697
5.530
5.650
110,735
+0.05(+0.89%)
Mar 22, 2024
5.780
5.850
5.580
5.600
127,338
-0.18(-3.11%)
Mar 21, 2024
6.000
6.040
5.750
5.780
182,660
-0.19(-3.18%)
Mar 20, 2024
5.460
6.020
5.460
5.970
230,228
+0.45(+8.15%)
Mar 19, 2024
5.390
5.620
5.320
5.520
265,867
+0.07(+1.28%)
Mar 18, 2024
5.920
5.920
5.350
5.450
320,263
-0.47(-7.94%)
Mar 15, 2024
6.040
6.180
5.860
5.920
302,990
-0.18(-2.95%)
Mar 14, 2024
6.230
6.230
5.990
6.100
231,948
-0.16(-2.56%)
Mar 13, 2024
6.180
6.450
6.180
6.260
172,515
+0.00(+0.00%)
Mar 12, 2024
6.230
6.360
6.110
6.260
148,895
+0.02(+0.32%)
Mar 11, 2024
6.300
6.433
6.220
6.240
104,945
-0.12(-1.89%)
Mar 08, 2024
6.460
6.570
6.310
6.360
105,773
-0.04(-0.63%)
Mar 07, 2024
6.500
6.870
6.380
6.400
134,529
-0.02(-0.31%)
Mar 06, 2024
6.350
6.565
6.250
6.420
173,789
+0.11(+1.74%)
Mar 05, 2024
6.410
6.495
6.300
6.310
154,940
-0.18(-2.77%)
Mar 04, 2024
6.610
6.757
6.357
6.490
240,339
-0.07(-1.07%)
Mar 01, 2024
6.670
6.740
6.480
6.560
493,386
-0.04(-0.61%)
Feb 29, 2024
6.580
6.730
6.430
6.600
400,993
+0.12(+1.85%)
Feb 28, 2024
6.490
6.580
6.220
6.480
193,124
-0.04(-0.61%)
Feb 27, 2024
7.070
7.170
6.320
6.520
395,279
-0.54(-7.65%)
Feb 26, 2024
6.770
7.210
6.760
7.060
205,413
+0.23(+3.37%)
Feb 23, 2024
6.720
6.870
6.480
6.830
152,352
+0.13(+1.94%)
Feb 22, 2024
6.670
6.882
6.630
6.700
141,896
-0.02(-0.30%)
Feb 21, 2024
6.940
7.000
6.580
6.720
138,484
-0.26(-3.72%)
Feb 20, 2024
6.690
7.000
6.690
6.980
138,478
+0.05(+0.72%)
Feb 16, 2024
6.950
7.129
6.800
6.930
147,204
-0.10(-1.42%)
Feb 15, 2024
6.870
7.040
6.745
7.030
341,441
+0.21(+3.08%)
Feb 14, 2024
6.750
6.890
6.690
6.820
134,927
+0.12(+1.79%)
Feb 13, 2024
6.950
7.190
6.620
6.700
263,559
-0.57(-7.84%)
Feb 12, 2024
6.910
7.300
6.910
7.270
218,658
+0.35(+5.06%)
Feb 09, 2024
6.480
6.940
6.400
6.920
246,117
+0.51(+7.96%)
Feb 08, 2024
6.530
6.550
6.340
6.410
198,613
-0.17(-2.58%)
Feb 07, 2024
6.850
6.880
6.530
6.580
227,856
-0.21(-3.09%)
Feb 06, 2024
6.560
6.950
6.450
6.790
389,137
+0.20(+3.03%)
Feb 05, 2024
7.130
7.130
6.590
6.590
347,049
-0.68(-9.35%)
Feb 02, 2024
7.040
7.384
6.990
7.270
292,736
+0.02(+0.28%)
Feb 01, 2024
6.840
7.270
6.787
7.250
252,473
+0.45(+6.62%)
Jan 31, 2024
6.860
7.010
6.753
6.800
293,084
-0.10(-1.45%)
Jan 30, 2024
7.090
7.090
6.770
6.900
308,730
-0.24(-3.43%)
Jan 29, 2024
6.700
7.290
6.700
7.145
925,317
+0.40(+6.01%)
Jan 26, 2024
6.370
7.180
6.230
6.740
1,994,575
+1.16(+20.79%)
Jan 25, 2024
5.830
5.870
5.350
5.580
407,699
-0.14(-2.53%)
Jan 24, 2024
6.330
6.330
5.620
5.725
524,807
-0.53(-8.40%)
Jan 23, 2024
6.210
6.360
6.070
6.250
606,664
+0.17(+2.80%)
Jan 22, 2024
6.020
6.105
5.910
6.080
335,222
+0.08(+1.33%)
Jan 19, 2024
5.820
6.070
5.670
6.000
630,379
+0.15(+2.56%)
Jan 18, 2024
6.580
6.730
5.120
5.850
1,905,989
-1.14(-16.31%)
Jan 17, 2024
6.810
7.083
6.720
6.990
198,899
+0.12(+1.75%)
Jan 16, 2024
7.200
7.280
6.770
6.870
346,626
-0.45(-6.15%)
Jan 12, 2024
7.660
7.660
7.270
7.320
167,697
-0.19(-2.53%)
Jan 11, 2024
7.740
7.745
7.440
7.510
191,359
-0.28(-3.59%)
Jan 10, 2024
7.820
7.920
7.640
7.790
191,643
-0.11(-1.39%)
Jan 09, 2024
7.600
8.089
7.510
7.900
275,711
+0.28(+3.67%)
Jan 08, 2024
7.750
7.850
7.600
7.620
202,809
-0.12(-1.55%)
Jan 05, 2024
7.840
8.037
7.620
7.740
263,528
-0.12(-1.53%)
Jan 04, 2024
8.090
8.420
7.800
7.860
350,244
-0.19(-2.36%)
Jan 03, 2024
8.450
8.610
8.050
8.050
278,194
-0.49(-5.74%)
Jan 02, 2024
8.610
8.660
8.370
8.540
274,079
-0.18(-2.06%)
Dec 29, 2023
8.850
9.010
8.500
8.720
150,068
-0.17(-1.91%)
Dec 28, 2023
8.900
9.100
8.850
8.890
68,554
-0.10(-1.11%)
Dec 27, 2023
9.280
9.330
8.760
8.990
230,861
-0.24(-2.60%)
Dec 26, 2023
9.350
9.360
9.090
9.230
121,830
-0.14(-1.49%)
Dec 22, 2023
9.000
9.450
9.000
9.370
194,318
+0.40(+4.46%)
Dec 21, 2023
8.700
9.000
8.660
8.970
162,568
+0.36(+4.18%)
Dec 20, 2023
8.910
9.250
8.590
8.610
219,083
-0.29(-3.26%)
Dec 19, 2023
8.400
8.920
8.400
8.900
158,157
+0.54(+6.46%)
Dec 18, 2023
8.180
8.510
8.144
8.360
133,951
+0.14(+1.70%)
Dec 15, 2023
8.200
8.290
7.970
8.220
317,828
+0.12(+1.48%)
Dec 14, 2023
8.390
8.565
7.940
8.100
168,977
-0.15(-1.82%)
Dec 13, 2023
7.880
8.280
7.750
8.250
195,022
+0.35(+4.43%)
Dec 12, 2023
8.000
8.000
7.810
7.900
97,489
-0.11(-1.37%)
Dec 11, 2023
8.200
8.350
7.940
8.010
231,132
-0.25(-3.03%)
Dec 08, 2023
8.190
8.459
8.140
8.260
194,002
+0.07(+0.85%)
Dec 07, 2023
8.720
8.840
8.100
8.190
178,470
-0.58(-6.61%)
Dec 06, 2023
8.840
9.050
8.700
8.770
157,067
-0.02(-0.23%)
Dec 05, 2023
8.900
9.160
8.750
8.790
365,466
-0.19(-2.12%)
Dec 04, 2023
7.950
9.100
7.720
8.980
772,165
+0.93(+11.55%)
Dec 01, 2023
7.460
8.120
7.370
8.050
462,792
+0.62(+8.34%)
Nov 30, 2023
7.590
7.658
7.400
7.430
188,803
-0.08(-1.07%)
Nov 29, 2023
7.580
7.753
7.450
7.510
155,449
+0.01(+0.13%)
Nov 28, 2023
7.690
7.690
7.430
7.500
98,163
-0.17(-2.22%)
Nov 27, 2023
7.680
7.800
7.610
7.670
108,612
-0.03(-0.39%)
Nov 24, 2023
7.800
7.870
7.700
7.700
34,882
-0.02(-0.26%)
Nov 22, 2023
7.820
7.920
7.700
7.720
64,847
-0.06(-0.77%)
Nov 21, 2023
8.000
8.080
7.780
7.780
93,990
-0.36(-4.42%)
Nov 20, 2023
7.650
8.150
7.650
8.140
119,487
+0.45(+5.85%)
Nov 17, 2023
7.770
7.800
7.630
7.690
110,515
+0.01(+0.13%)
Nov 16, 2023
7.790
7.930
7.540
7.680
146,051
-0.17(-2.17%)
Nov 15, 2023
8.100
8.280
7.830
7.850
173,771
-0.16(-2.00%)
Nov 14, 2023
7.350
8.010
7.330
8.010
327,460
+0.87(+12.18%)
Nov 13, 2023
7.220
7.370
7.120
7.140
160,495
-0.18(-2.46%)
Nov 10, 2023
7.350
7.438
7.000
7.320
344,682
-0.08(-1.08%)
Nov 09, 2023
7.480
7.979
7.090
7.400
256,977
-0.06(-0.80%)
Nov 08, 2023
8.200
8.200
7.321
7.460
408,592
-0.63(-7.79%)
Nov 07, 2023
8.460
8.460
8.020
8.090
225,893
-0.33(-3.92%)
Nov 06, 2023
8.620
8.670
8.223
8.420
215,400
-0.19(-2.21%)
Nov 03, 2023
8.940
9.200
8.590
8.610
248,263
-0.14(-1.60%)
Nov 02, 2023
8.660
8.950
8.480
8.750
180,272
+0.23(+2.70%)
Nov 01, 2023
8.700
8.800
8.430
8.520
186,109
-0.06(-0.70%)
Oct 31, 2023
8.170
8.630
8.111
8.580
175,455
+0.44(+5.41%)
Oct 30, 2023
7.990
8.640
7.985
8.140
251,192
+0.28(+3.56%)
Oct 27, 2023
7.830
7.970
7.718
7.860
104,736
-0.08(-1.01%)
Oct 26, 2023
7.900
8.157
7.840
7.940
141,874
+0.08(+1.02%)
Oct 25, 2023
8.400
8.400
7.860
7.860
161,995
-0.57(-6.76%)
Oct 24, 2023
8.220
8.556
8.210
8.430
119,874
+0.35(+4.33%)
Oct 23, 2023
8.120
8.267
8.023
8.080
111,706
-0.11(-1.34%)
Oct 20, 2023
8.260
8.290
8.060
8.190
108,491
-0.06(-0.73%)
Oct 19, 2023
8.450
8.510
8.220
8.250
77,003
-0.25(-2.94%)
Oct 18, 2023
8.810
8.831
8.420
8.500
101,119
-0.42(-4.71%)
Oct 17, 2023
8.520
9.105
8.140
8.920
187,907
+0.35(+4.08%)
Oct 16, 2023
8.310
8.720
8.250
8.570
125,383
+0.38(+4.64%)
Oct 13, 2023
8.320
8.430
8.060
8.190
113,206
-0.13(-1.56%)
Oct 12, 2023
8.230
8.350
8.070
8.320
107,558
+0.13(+1.59%)
Oct 11, 2023
8.380
8.460
8.120
8.190
98,555
-0.10(-1.21%)
Oct 10, 2023
7.800
8.380
7.800
8.290
164,068
+0.54(+6.97%)
Oct 09, 2023
7.690
7.770
7.600
7.750
213,777
+0.05(+0.65%)
Oct 06, 2023
7.800
7.883
7.560
7.700
171,518
-0.19(-2.41%)
Oct 05, 2023
7.790
8.075
7.730
7.890
236,939
+0.11(+1.41%)
Oct 04, 2023
7.810
7.835
7.510
7.780
164,059
-0.01(-0.13%)
Oct 03, 2023
7.690
8.020
7.425
7.790
269,153
+0.02(+0.26%)
Oct 02, 2023
7.400
7.850
7.210
7.770
224,445
+0.37(+5.00%)
Sep 29, 2023
7.400
7.440
7.130
7.400
137,792
+0.01(+0.14%)
Sep 28, 2023
7.410
7.505
7.320
7.390
102,148
-0.02(-0.27%)
Sep 27, 2023
7.510
7.640
7.280
7.410
68,846
-0.05(-0.67%)
Sep 26, 2023
7.540
7.930
7.400
7.460
127,081
-0.19(-2.48%)
Sep 25, 2023
7.460
7.740
7.590
7.650
126,141
+0.15(+2.00%)
Sep 22, 2023
7.600
7.730
7.420
7.500
249,545
-0.08(-1.06%)
Sep 21, 2023
7.530
7.610
7.270
7.580
293,894
-0.06(-0.79%)
Sep 20, 2023
7.110
8.290
7.110
7.640
673,884
+0.92(+13.69%)
Sep 19, 2023
6.700
6.780
6.585
6.720
98,693
+0.01(+0.15%)
Sep 18, 2023
7.030
7.030
6.690
6.710
184,514
-0.34(-4.82%)
Sep 15, 2023
7.040
7.100
6.780
7.050
571,015
+0.00(+0.00%)
Sep 14, 2023
7.130
7.320
7.010
7.050
131,763
-0.04(-0.56%)
Sep 13, 2023
7.480
7.520
7.010
7.090
274,558
-0.35(-4.70%)
Sep 12, 2023
7.520
7.750
7.380
7.440
124,087
-0.14(-1.85%)
Sep 11, 2023
7.600
7.700
7.400
7.580
152,946
+0.02(+0.26%)
Sep 08, 2023
7.680
7.800
7.540
7.560
133,503
-0.15(-1.95%)
Sep 07, 2023
7.360
7.735
7.351
7.710
197,826
+0.32(+4.33%)
Sep 06, 2023
7.340
7.470
7.220
7.390
155,951
+0.05(+0.68%)
Sep 05, 2023
7.510
7.530
7.233
7.340
262,659
-0.27(-3.55%)
Sep 01, 2023
7.890
7.900
7.540
7.610
185,851
-0.21(-2.69%)
Aug 31, 2023
8.310
8.440
7.800
7.820
230,922
-0.42(-5.10%)
Aug 30, 2023
7.990
8.310
7.950
8.240
272,637
+0.24(+3.00%)
Aug 29, 2023
8.060
8.208
7.825
8.000
148,950
-0.06(-0.74%)
Aug 28, 2023
8.150
8.310
7.960
8.060
120,534
-0.02(-0.25%)
Aug 25, 2023
8.140
8.280
7.930
8.080
110,438
-0.06(-0.74%)
Aug 24, 2023
8.030
8.290
7.931
8.140
190,914
+0.08(+0.99%)
Aug 23, 2023
7.650
8.070
7.520
8.060
192,884
+0.46(+6.05%)
Aug 22, 2023
7.640
7.640
7.330
7.600
180,357
+0.04(+0.53%)
Aug 21, 2023
7.740
7.740
7.525
7.560
129,019
-0.17(-2.20%)
Aug 18, 2023
7.720
7.960
7.710
7.730
217,833
-0.13(-1.65%)
Aug 17, 2023
8.390
8.390
7.795
7.860
139,441
-0.49(-5.87%)
Aug 16, 2023
8.240
8.580
8.240
8.350
132,985
+0.02(+0.24%)
Aug 15, 2023
8.460
8.540
8.240
8.330
162,250
-0.24(-2.80%)
Aug 14, 2023
8.840
8.890
8.400
8.570
141,570
-0.32(-3.60%)
Aug 11, 2023
8.750
8.970
8.506
8.890
167,122
-0.01(-0.11%)
Aug 10, 2023
9.040
9.550
8.814
8.900
298,965
-0.08(-0.89%)
Aug 09, 2023
8.870
9.910
8.870
8.980
458,597
+0.11(+1.24%)
Aug 08, 2023
9.850
10.20
8.360
8.870
704,921
-0.12(-1.33%)
Aug 07, 2023
8.820
9.030
8.200
8.990
362,050
+0.32(+3.69%)
Aug 04, 2023
9.080
9.220
8.640
8.670
283,645
-0.36(-3.99%)
Aug 03, 2023
8.710
9.540
8.600
9.030
301,432
+0.26(+2.96%)
Aug 02, 2023
8.170
9.880
8.155
8.770
1,079,982
+0.45(+5.41%)
Aug 01, 2023
7.500
8.350
7.425
8.320
375,939
+0.76(+10.05%)
Jul 31, 2023
7.400
7.600
7.310
7.560
177,726
+0.19(+2.58%)
Jul 28, 2023
7.290
7.440
7.190
7.370
137,016
+0.18(+2.50%)
Jul 27, 2023
7.560
7.560
7.130
7.190
240,438
-0.26(-3.49%)
Jul 26, 2023
7.380
7.700
7.380
7.450
217,815
+0.08(+1.09%)
Jul 25, 2023
7.570
7.690
7.340
7.370
250,375
-0.24(-3.15%)
Jul 24, 2023
7.560
7.690
7.440
7.610
149,010
+0.04(+0.53%)
Jul 21, 2023
7.930
7.930
7.420
7.570
185,490
-0.26(-3.32%)
Jul 20, 2023
8.020
8.040
7.800
7.830
122,386
-0.16(-2.00%)
Jul 19, 2023
7.960
8.290
7.920
7.990
167,748
-0.02(-0.25%)
Jul 18, 2023
8.090
8.420
7.990
8.010
117,013
-0.08(-0.99%)
Jul 17, 2023
7.870
8.150
7.830
8.090
212,329
+0.23(+2.93%)
Jul 14, 2023
8.270
8.270
7.710
7.860
173,480
-0.41(-4.96%)
Jul 13, 2023
8.360
8.430
8.140
8.270
192,308
-0.08(-0.96%)
Jul 12, 2023
8.350
8.395
8.010
8.350
236,226
+0.24(+2.96%)
Jul 11, 2023
7.670
8.140
7.600
8.110
222,751
+0.46(+6.01%)
Jul 10, 2023
7.600
7.750
7.510
7.650
145,424
+0.06(+0.72%)
Jul 07, 2023
7.790
7.890
7.577
7.595
257,860
+0.21(+2.77%)
Jul 06, 2023
8.190
8.200
7.245
7.390
483,165
-0.95(-11.39%)
Jul 05, 2023
8.090
8.500
8.000
8.340
257,835
+0.11(+1.34%)
Jul 03, 2023
8.070
8.505
7.950
8.230
263,189
+0.19(+2.36%)
Jun 30, 2023
8.070
8.080
7.850
8.040
564,913
+0.15(+1.90%)
Jun 29, 2023
7.990
8.170
7.810
7.890
236,620
-0.06(-0.75%)
Jun 28, 2023
8.110
8.110
7.770
7.950
268,188
-0.17(-2.09%)
Jun 27, 2023
8.180
8.180
7.880
8.120
243,266
+0.00(+0.00%)
Jun 26, 2023
8.310
8.460
8.070
8.120
246,155
-0.28(-3.33%)
Jun 23, 2023
8.250
8.400
8.120
8.400
550,196
-0.02(-0.24%)
Jun 22, 2023
8.850
8.895
8.390
8.420
287,649
-0.51(-5.71%)
Jun 21, 2023
9.210
9.210
8.830
8.930
268,866
-0.36(-3.88%)
Jun 20, 2023
8.880
9.550
8.880
9.290
293,983
+0.43(+4.85%)
Jun 16, 2023
9.070
9.280
8.850
8.860
367,727
-0.16(-1.77%)
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.