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
Peloton Interactive Inc
(NQ:
PTON
)
3.340
-0.090 (-2.62%)
Streaming Delayed Price
Updated: 11:38 AM EDT, May 23, 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 22, 2024
3.290
3.530
3.270
3.430
33,972,072
+0.16(+4.89%)
May 21, 2024
3.590
3.590
3.240
3.270
67,979,720
-0.64(-16.37%)
May 20, 2024
3.890
4.000
3.770
3.910
14,203,669
-0.01(-0.26%)
May 17, 2024
3.860
4.055
3.815
3.920
11,062,310
+0.03(+0.77%)
May 16, 2024
4.030
4.180
3.820
3.890
18,184,700
-0.18(-4.42%)
May 15, 2024
4.320
4.380
4.045
4.070
14,541,222
-0.16(-3.78%)
May 14, 2024
4.360
4.810
4.195
4.230
27,452,240
+0.04(+0.95%)
May 13, 2024
4.330
4.540
4.190
4.190
18,723,692
-0.02(-0.48%)
May 10, 2024
4.470
4.510
4.170
4.210
12,321,371
-0.25(-5.61%)
May 09, 2024
3.950
4.470
3.940
4.460
22,396,780
+0.52(+13.20%)
May 08, 2024
3.940
3.950
3.740
3.940
22,292,728
-0.15(-3.67%)
May 07, 2024
4.130
4.190
3.850
4.090
59,343,508
+0.55(+15.54%)
May 06, 2024
3.390
3.670
3.370
3.540
22,985,736
+0.12(+3.36%)
May 03, 2024
3.170
3.610
3.170
3.425
34,797,804
+0.29(+9.42%)
May 02, 2024
3.610
3.800
2.700
3.130
62,181,336
-0.09(-2.80%)
May 01, 2024
3.150
3.385
3.075
3.220
19,281,104
+0.11(+3.54%)
Apr 30, 2024
3.200
3.300
3.105
3.110
10,916,435
-0.19(-5.76%)
Apr 29, 2024
3.190
3.335
3.160
3.300
11,540,807
+0.14(+4.43%)
Apr 26, 2024
3.060
3.235
3.020
3.160
10,242,493
+0.13(+4.29%)
Apr 25, 2024
3.000
3.060
2.910
3.030
10,131,806
-0.03(-0.98%)
Apr 24, 2024
3.150
3.170
3.000
3.060
9,938,249
-0.07(-2.24%)
Apr 23, 2024
3.050
3.280
3.040
3.130
9,759,128
+0.08(+2.62%)
Apr 22, 2024
3.050
3.080
2.920
3.050
13,461,330
+0.02(+0.66%)
Apr 19, 2024
3.000
3.150
2.970
3.030
10,341,793
-0.03(-0.98%)
Apr 18, 2024
3.080
3.225
3.020
3.060
10,722,833
-0.03(-0.97%)
Apr 17, 2024
3.110
3.210
3.050
3.090
12,886,807
-0.01(-0.32%)
Apr 16, 2024
3.240
3.250
3.065
3.100
15,218,505
-0.19(-5.78%)
Apr 15, 2024
3.550
3.570
3.270
3.290
12,882,502
-0.26(-7.32%)
Apr 12, 2024
3.670
3.710
3.500
3.550
7,786,320
-0.17(-4.57%)
Apr 11, 2024
3.710
3.769
3.575
3.720
8,390,259
+0.07(+1.92%)
Apr 10, 2024
3.760
3.770
3.560
3.650
14,750,064
-0.30(-7.59%)
Apr 09, 2024
3.720
4.030
3.720
3.950
10,258,812
+0.21(+5.61%)
Apr 08, 2024
3.660
3.820
3.650
3.740
7,099,440
+0.12(+3.31%)
Apr 05, 2024
3.750
3.820
3.570
3.620
20,300,808
-0.19(-4.99%)
Apr 04, 2024
4.100
4.170
3.770
3.810
14,981,889
-0.22(-5.46%)
Apr 03, 2024
4.020
4.070
3.965
4.030
9,373,146
-0.03(-0.74%)
Apr 02, 2024
4.190
4.200
4.015
4.060
10,295,620
-0.22(-5.14%)
Apr 01, 2024
4.340
4.370
4.170
4.280
12,919,777
-0.00(-0.12%)
Mar 28, 2024
4.420
4.310
4.280
4.285
8,246,894
-0.13(-3.05%)
Mar 27, 2024
4.190
4.430
4.155
4.420
10,039,326
+0.26(+6.25%)
Mar 26, 2024
4.190
4.350
4.150
4.160
11,566,913
-0.01(-0.24%)
Mar 25, 2024
4.190
4.339
4.124
4.170
14,403,203
-0.03(-0.71%)
Mar 22, 2024
4.390
4.390
4.040
4.200
20,406,904
-0.21(-4.76%)
Mar 21, 2024
4.460
4.600
4.410
4.410
8,551,503
-0.04(-0.90%)
Mar 20, 2024
4.250
4.490
4.205
4.450
8,587,719
+0.19(+4.46%)
Mar 19, 2024
4.310
4.370
4.250
4.260
5,690,010
-0.10(-2.29%)
Mar 18, 2024
4.350
4.390
4.240
4.360
6,613,403
+0.04(+0.93%)
Mar 15, 2024
4.350
4.580
4.310
4.320
10,790,230
-0.03(-0.69%)
Mar 14, 2024
4.400
4.465
4.180
4.350
12,529,333
-0.06(-1.36%)
Mar 13, 2024
4.580
4.810
4.400
4.410
9,809,602
-0.23(-4.96%)
Mar 12, 2024
4.720
4.770
4.570
4.640
7,072,268
-0.07(-1.49%)
Mar 11, 2024
4.700
4.960
4.640
4.710
8,848,996
+0.03(+0.64%)
Mar 08, 2024
4.530
4.760
4.490
4.680
13,728,075
+0.16(+3.54%)
Mar 07, 2024
4.430
4.580
4.240
4.520
14,967,161
+0.12(+2.73%)
Mar 06, 2024
4.310
4.460
4.215
4.400
10,581,648
+0.14(+3.29%)
Mar 05, 2024
4.290
4.380
4.220
4.260
9,474,228
-0.09(-2.07%)
Mar 04, 2024
4.630
4.630
4.330
4.350
8,855,703
-0.25(-5.43%)
Mar 01, 2024
4.500
4.720
4.400
4.600
10,410,360
+0.08(+1.77%)
Feb 29, 2024
4.740
4.850
4.500
4.520
10,979,438
-0.12(-2.59%)
Feb 28, 2024
4.610
4.760
4.530
4.640
8,014,176
-0.06(-1.28%)
Feb 27, 2024
4.650
4.790
4.560
4.700
12,427,819
+0.13(+2.84%)
Feb 26, 2024
4.330
4.590
4.300
4.570
13,801,403
+0.22(+5.06%)
Feb 23, 2024
4.260
4.370
4.170
4.350
8,699,065
+0.08(+1.87%)
Feb 22, 2024
4.320
4.340
4.210
4.270
7,430,318
-0.01(-0.23%)
Feb 21, 2024
4.320
4.360
4.240
4.280
6,778,357
-0.07(-1.61%)
Feb 20, 2024
4.450
4.470
4.280
4.350
9,383,056
-0.19(-4.19%)
Feb 16, 2024
4.540
4.620
4.420
4.540
10,218,746
-0.12(-2.58%)
Feb 15, 2024
4.690
4.820
4.610
4.660
8,840,167
-0.05(-1.06%)
Feb 14, 2024
4.550
4.720
4.520
4.710
8,423,996
+0.26(+5.84%)
Feb 13, 2024
4.600
4.650
4.420
4.450
12,892,704
-0.36(-7.48%)
Feb 12, 2024
4.590
5.065
4.550
4.810
17,367,664
+0.26(+5.71%)
Feb 09, 2024
4.580
4.695
4.460
4.550
12,029,661
+0.02(+0.44%)
Feb 08, 2024
4.370
4.580
4.260
4.530
15,143,701
+0.14(+3.19%)
Feb 07, 2024
4.340
4.470
4.290
4.390
11,725,025
+0.01(+0.23%)
Feb 06, 2024
4.050
4.440
4.000
4.380
19,970,102
+0.36(+8.96%)
Feb 05, 2024
4.200
4.200
3.960
4.020
19,531,162
-0.22(-5.19%)
Feb 02, 2024
4.310
4.500
4.100
4.240
37,002,616
+0.03(+0.71%)
Feb 01, 2024
5.230
5.300
4.170
4.210
83,900,912
-1.35(-24.28%)
Jan 31, 2024
5.730
6.040
5.560
5.560
19,029,340
-0.25(-4.30%)
Jan 30, 2024
6.020
6.030
5.740
5.810
14,883,947
-0.30(-4.91%)
Jan 29, 2024
5.820
6.110
5.592
6.110
13,185,039
+0.31(+5.34%)
Jan 26, 2024
5.860
6.000
5.730
5.800
9,925,497
+0.00(+0.00%)
Jan 25, 2024
5.720
5.890
5.620
5.800
10,998,886
+0.11(+1.93%)
Jan 24, 2024
5.940
5.955
5.610
5.690
11,372,362
-0.13(-2.23%)
Jan 23, 2024
5.970
6.180
5.800
5.820
10,790,350
-0.04(-0.68%)
Jan 22, 2024
5.640
6.210
5.560
5.860
14,674,005
+0.29(+5.21%)
Jan 19, 2024
5.810
5.820
5.370
5.570
16,448,751
-0.22(-3.80%)
Jan 18, 2024
5.880
5.930
5.650
5.790
8,554,001
-0.01(-0.17%)
Jan 17, 2024
5.690
5.865
5.560
5.800
9,239,844
-0.01(-0.17%)
Jan 16, 2024
5.760
5.810
5.630
5.810
9,069,199
-0.02(-0.34%)
Jan 12, 2024
5.960
6.210
5.780
5.830
12,319,808
-0.15(-2.51%)
Jan 11, 2024
6.030
6.080
5.630
5.980
18,364,350
-0.13(-2.13%)
Jan 10, 2024
6.170
6.285
5.875
6.110
15,923,784
-0.01(-0.16%)
Jan 09, 2024
6.520
7.050
6.040
6.120
24,982,434
-0.47(-7.13%)
Jan 08, 2024
6.790
6.880
6.350
6.590
23,550,700
-0.13(-1.93%)
Jan 05, 2024
6.450
7.240
6.190
6.720
68,000,016
+0.59(+9.62%)
Jan 04, 2024
5.700
6.300
5.560
6.130
31,525,448
+0.75(+13.94%)
Jan 03, 2024
5.570
5.645
5.310
5.380
14,279,209
-0.44(-7.56%)
Jan 02, 2024
5.960
6.135
5.770
5.820
9,618,894
-0.27(-4.43%)
Dec 29, 2023
6.260
6.490
6.000
6.090
9,322,184
-0.19(-3.03%)
Dec 28, 2023
6.330
6.380
6.140
6.280
6,083,805
-0.11(-1.72%)
Dec 27, 2023
6.270
6.500
6.220
6.390
9,077,040
+0.20(+3.23%)
Dec 26, 2023
6.010
6.230
5.835
6.190
7,025,610
+0.21(+3.51%)
Dec 22, 2023
6.140
6.310
5.945
5.980
7,202,275
-0.19(-3.08%)
Dec 21, 2023
6.100
6.270
6.065
6.170
8,011,209
+0.24(+4.05%)
Dec 20, 2023
6.360
6.495
5.890
5.930
9,914,902
-0.47(-7.34%)
Dec 19, 2023
6.050
6.440
6.020
6.400
9,971,930
+0.39(+6.49%)
Dec 18, 2023
6.160
6.180
5.960
6.010
7,111,950
-0.14(-2.28%)
Dec 15, 2023
6.510
6.540
6.070
6.150
11,238,571
-0.31(-4.80%)
Dec 14, 2023
6.100
6.670
6.080
6.460
18,916,428
+0.52(+8.75%)
Dec 13, 2023
5.430
5.980
5.280
5.940
21,089,596
+0.48(+8.79%)
Dec 12, 2023
5.670
5.688
5.395
5.460
10,579,552
-0.22(-3.87%)
Dec 11, 2023
5.930
6.040
5.600
5.680
10,386,367
-0.28(-4.70%)
Dec 08, 2023
5.930
6.025
5.750
5.960
10,844,280
+0.02(+0.34%)
Dec 07, 2023
6.000
6.105
5.825
5.940
7,014,928
-0.14(-2.30%)
Dec 06, 2023
5.990
6.400
5.915
6.080
8,999,936
+0.18(+3.05%)
Dec 05, 2023
6.270
6.300
5.830
5.900
9,884,172
-0.44(-6.94%)
Dec 04, 2023
6.190
6.630
6.140
6.340
11,985,325
+0.12(+1.93%)
Dec 01, 2023
5.680
6.240
5.595
6.220
16,674,144
+0.56(+9.89%)
Nov 30, 2023
5.880
5.950
5.510
5.660
9,513,180
-0.17(-2.92%)
Nov 29, 2023
5.750
6.030
5.700
5.830
11,726,582
+0.24(+4.29%)
Nov 28, 2023
5.350
5.610
5.090
5.590
9,808,968
+0.19(+3.52%)
Nov 27, 2023
5.250
5.470
5.175
5.400
7,772,857
+0.13(+2.47%)
Nov 24, 2023
5.270
5.360
5.160
5.270
2,915,755
-0.04(-0.75%)
Nov 22, 2023
5.370
5.550
5.285
5.310
5,451,786
+0.00(+0.00%)
Nov 21, 2023
5.400
5.414
5.190
5.310
6,849,664
-0.23(-4.15%)
Nov 20, 2023
5.540
5.620
5.455
5.540
5,564,280
+0.02(+0.36%)
Nov 17, 2023
5.410
5.530
5.250
5.520
5,807,887
+0.16(+2.99%)
Nov 16, 2023
5.460
5.460
5.150
5.360
10,828,743
-0.21(-3.77%)
Nov 15, 2023
5.160
5.660
5.160
5.570
16,340,603
+0.43(+8.37%)
Nov 14, 2023
4.640
5.170
4.640
5.140
18,179,588
+0.70(+15.77%)
Nov 13, 2023
4.520
4.520
4.340
4.440
7,342,154
-0.09(-1.99%)
Nov 10, 2023
4.440
4.575
4.305
4.530
11,206,753
+0.07(+1.57%)
Nov 09, 2023
4.730
4.770
4.450
4.460
11,446,777
-0.27(-5.71%)
Nov 08, 2023
4.880
4.930
4.700
4.730
9,331,350
-0.14(-2.87%)
Nov 07, 2023
4.780
5.160
4.770
4.870
13,370,628
-0.15(-2.99%)
Nov 06, 2023
5.200
5.260
4.830
5.020
13,746,546
-0.19(-3.65%)
Nov 03, 2023
5.540
5.600
5.050
5.210
19,079,560
-0.22(-4.05%)
Nov 02, 2023
4.640
5.735
4.570
5.430
37,684,472
+0.62(+12.89%)
Nov 01, 2023
4.770
4.840
4.550
4.810
10,922,193
+0.05(+1.05%)
Oct 31, 2023
4.710
4.800
4.585
4.760
8,256,530
+0.13(+2.81%)
Oct 30, 2023
4.360
4.690
4.360
4.630
9,923,009
+0.33(+7.67%)
Oct 27, 2023
4.490
4.550
4.280
4.300
8,665,906
-0.15(-3.37%)
Oct 26, 2023
4.640
4.725
4.395
4.450
7,950,943
-0.19(-4.09%)
Oct 25, 2023
4.810
4.840
4.540
4.640
12,163,132
-0.19(-3.93%)
Oct 24, 2023
4.780
5.185
4.740
4.830
10,690,095
+0.13(+2.77%)
Oct 23, 2023
4.810
5.025
4.650
4.700
7,296,928
-0.14(-2.89%)
Oct 20, 2023
4.700
5.010
4.590
4.840
10,769,387
+0.05(+1.04%)
Oct 19, 2023
4.570
5.055
4.530
4.790
15,404,205
-0.01(-0.21%)
Oct 18, 2023
5.120
5.140
4.780
4.800
8,915,162
-0.41(-7.87%)
Oct 17, 2023
5.100
5.299
5.080
5.210
6,581,998
+0.05(+0.97%)
Oct 16, 2023
4.920
5.225
4.900
5.160
8,784,945
+0.31(+6.39%)
Oct 13, 2023
5.020
5.040
4.810
4.850
10,367,105
-0.19(-3.77%)
Oct 12, 2023
5.460
5.490
4.950
5.040
13,096,070
-0.44(-8.03%)
Oct 11, 2023
5.270
5.540
5.255
5.480
10,537,420
+0.25(+4.78%)
Oct 10, 2023
5.150
5.470
5.115
5.230
7,676,052
+0.09(+1.75%)
Oct 09, 2023
5.060
5.210
5.020
5.140
6,236,979
+0.03(+0.59%)
Oct 06, 2023
4.920
5.190
4.920
5.110
12,717,122
-0.01(-0.20%)
Oct 05, 2023
5.270
5.460
4.975
5.120
9,259,785
-0.12(-2.38%)
Oct 04, 2023
5.080
5.270
4.950
5.245
7,412,525
+0.17(+3.45%)
Oct 03, 2023
5.390
5.440
4.940
5.070
12,815,333
-0.32(-5.94%)
Oct 02, 2023
5.010
5.410
4.950
5.390
17,976,722
+0.34(+6.73%)
Sep 29, 2023
4.990
5.240
4.970
5.050
15,612,743
+0.15(+3.06%)
Sep 28, 2023
5.090
5.230
4.610
4.900
47,392,592
+0.25(+5.38%)
Sep 27, 2023
4.640
4.790
4.500
4.650
20,000,230
+0.03(+0.65%)
Sep 26, 2023
4.430
4.810
4.381
4.620
11,254,641
+0.21(+4.76%)
Sep 25, 2023
4.350
4.450
4.320
4.410
13,999,025
-0.05(-1.12%)
Sep 22, 2023
4.510
4.560
4.395
4.460
10,508,571
-0.01(-0.22%)
Sep 21, 2023
4.570
4.615
4.460
4.470
12,718,768
-0.20(-4.28%)
Sep 20, 2023
4.840
4.910
4.630
4.670
7,442,005
-0.13(-2.71%)
Sep 19, 2023
4.650
4.840
4.575
4.800
12,742,964
+0.17(+3.67%)
Sep 18, 2023
5.000
5.000
4.610
4.630
12,007,511
-0.41(-8.13%)
Sep 15, 2023
5.110
5.127
4.960
5.040
10,871,759
-0.11(-2.14%)
Sep 14, 2023
5.220
5.259
5.080
5.150
8,808,477
-0.02(-0.39%)
Sep 13, 2023
5.370
5.410
5.140
5.170
8,681,346
-0.23(-4.26%)
Sep 12, 2023
5.270
5.600
5.220
5.400
11,696,828
+0.07(+1.31%)
Sep 11, 2023
5.550
5.640
5.330
5.330
7,459,611
-0.12(-2.20%)
Sep 08, 2023
5.770
5.845
5.390
5.450
14,798,339
-0.37(-6.36%)
Sep 07, 2023
5.920
5.965
5.680
5.820
8,153,199
-0.28(-4.59%)
Sep 06, 2023
6.560
6.660
6.050
6.100
11,105,743
-0.49(-7.44%)
Sep 05, 2023
6.420
6.710
6.370
6.590
6,689,572
+0.04(+0.61%)
Sep 01, 2023
6.410
6.630
6.410
6.550
7,456,636
+0.17(+2.66%)
Aug 31, 2023
6.240
6.520
6.215
6.380
7,725,074
+0.14(+2.24%)
Aug 30, 2023
5.900
6.330
5.800
6.240
10,378,798
+0.16(+2.63%)
Aug 29, 2023
5.820
6.170
5.740
6.080
8,939,811
+0.22(+3.75%)
Aug 28, 2023
5.870
6.015
5.740
5.860
8,673,968
+0.03(+0.51%)
Aug 25, 2023
5.560
5.970
5.540
5.830
15,527,128
+0.32(+5.71%)
Aug 24, 2023
5.350
5.690
5.270
5.515
18,879,520
+0.10(+1.94%)
Aug 23, 2023
5.150
5.800
5.050
5.410
69,123,328
-1.58(-22.60%)
Aug 22, 2023
7.130
7.487
6.925
6.990
15,925,668
-0.03(-0.43%)
Aug 21, 2023
7.030
7.150
6.860
7.020
7,968,035
+0.01(+0.14%)
Aug 18, 2023
6.800
7.070
6.695
7.010
9,387,877
+0.11(+1.59%)
Aug 17, 2023
7.370
7.430
6.900
6.900
10,891,616
-0.31(-4.30%)
Aug 16, 2023
7.380
7.385
7.190
7.210
6,865,024
-0.22(-2.96%)
Aug 15, 2023
7.640
7.750
7.410
7.430
6,130,991
-0.32(-4.13%)
Aug 14, 2023
7.510
7.790
7.350
7.750
9,728,786
+0.19(+2.51%)
Aug 11, 2023
7.990
8.010
7.540
7.560
14,048,388
-0.51(-6.32%)
Aug 10, 2023
8.310
8.510
8.010
8.070
5,346,032
-0.12(-1.47%)
Aug 09, 2023
8.510
8.560
8.190
8.190
5,109,324
-0.33(-3.87%)
Aug 08, 2023
8.270
8.560
8.160
8.520
4,645,653
+0.05(+0.59%)
Aug 07, 2023
8.730
8.740
8.260
8.470
5,521,792
-0.20(-2.31%)
Aug 04, 2023
9.240
9.500
8.660
8.670
7,883,261
-0.38(-4.20%)
Aug 03, 2023
8.940
9.200
8.910
9.050
4,787,858
+0.00(+0.00%)
Aug 02, 2023
9.250
9.370
8.796
9.050
6,765,340
-0.56(-5.83%)
Aug 01, 2023
9.530
9.715
9.080
9.610
8,022,421
-0.10(-1.03%)
Jul 31, 2023
8.700
9.870
8.680
9.710
16,449,533
+1.00(+11.48%)
Jul 28, 2023
8.550
8.845
8.525
8.710
5,417,288
+0.40(+4.81%)
Jul 27, 2023
8.880
9.000
8.240
8.310
7,012,369
-0.45(-5.14%)
Jul 26, 2023
8.600
8.840
8.500
8.760
6,445,893
+0.26(+3.06%)
Jul 25, 2023
8.800
8.920
8.450
8.500
6,586,124
-0.20(-2.30%)
Jul 24, 2023
9.110
9.110
8.690
8.700
6,704,572
-0.42(-4.61%)
Jul 21, 2023
9.470
9.620
9.020
9.120
7,573,943
-0.15(-1.62%)
Jul 20, 2023
9.630
9.810
9.185
9.270
6,633,775
-0.51(-5.21%)
Jul 19, 2023
9.150
9.830
9.060
9.780
12,351,745
+0.86(+9.64%)
Jul 18, 2023
8.770
9.170
8.700
8.920
6,733,677
+0.09(+1.02%)
Jul 17, 2023
8.680
9.180
8.510
8.830
8,065,169
+0.14(+1.61%)
Jul 14, 2023
9.640
9.640
8.640
8.690
10,511,881
-0.91(-9.48%)
Jul 13, 2023
9.570
9.730
9.410
9.600
11,339,145
+0.13(+1.37%)
Jul 12, 2023
9.250
9.520
9.050
9.470
12,950,234
+0.36(+3.95%)
Jul 11, 2023
8.570
9.200
8.450
9.110
13,450,877
+0.72(+8.58%)
Jul 10, 2023
8.050
8.430
7.900
8.390
7,784,257
+0.32(+3.97%)
Jul 07, 2023
7.730
8.390
7.701
8.070
9,732,826
+0.39(+5.08%)
Jul 06, 2023
7.980
8.020
7.400
7.680
11,837,229
-0.55(-6.68%)
Jul 05, 2023
8.120
8.320
7.880
8.230
6,693,721
+0.04(+0.49%)
Jul 03, 2023
7.850
8.520
7.850
8.190
8,738,717
+0.50(+6.50%)
Jun 30, 2023
7.640
7.950
7.460
7.690
10,034,186
+0.23(+3.08%)
Jun 29, 2023
7.290
8.010
7.255
7.460
12,986,004
+0.16(+2.19%)
Jun 28, 2023
7.440
7.457
7.200
7.300
10,361,536
-0.20(-2.67%)
Jun 27, 2023
7.300
7.570
7.140
7.500
5,932,974
+0.26(+3.59%)
Jun 26, 2023
7.250
7.560
7.220
7.240
5,949,499
-0.07(-0.96%)
Jun 23, 2023
7.350
7.420
7.250
7.310
15,995,197
-0.22(-2.86%)
Jun 22, 2023
7.530
7.620
7.350
7.525
7,308,482
-0.05(-0.73%)
Jun 21, 2023
7.900
7.905
7.320
7.580
18,158,952
-0.68(-8.23%)
Jun 20, 2023
8.540
8.615
8.140
8.260
9,881,775
-0.38(-4.40%)
Jun 16, 2023
9.020
9.200
8.560
8.640
11,196,236
-0.32(-3.57%)
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.