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
Ucommune Intl Ltd
(NQ:
UK
)
1.990
-0.070 (-3.40%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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 08, 2023
0.7601
0.7892
0.7200
0.7786
83,616
+0.02(+2.43%)
May 05, 2023
0.7760
0.8199
0.7200
0.7601
240,941
-0.04(-4.99%)
May 04, 2023
0.8343
0.8343
0.7230
0.8000
240,759
-0.01(-1.23%)
May 03, 2023
0.8300
0.9199
0.6420
0.8100
853,940
-0.09(-10.48%)
May 02, 2023
0.9504
1.250
0.7310
0.9048
5,092,530
+0.08(+9.28%)
May 01, 2023
1.010
1.320
0.7616
0.8280
2,509,221
-0.21(-20.38%)
Apr 28, 2023
0.9500
1.060
0.9100
1.040
315,203
+0.07(+7.25%)
Apr 27, 2023
0.9463
0.9700
0.8902
0.9697
136,914
+0.02(+2.08%)
Apr 26, 2023
0.9200
0.9500
0.8800
0.9499
224,081
+0.03(+3.25%)
Apr 25, 2023
0.9400
0.9500
0.9008
0.9200
301,211
-0.03(-2.87%)
Apr 24, 2023
0.9500
0.9500
0.9102
0.9472
178,483
+0.01(+1.52%)
Apr 21, 2023
0.9479
0.9700
0.9110
0.9330
253,223
+0.02(+1.72%)
Apr 20, 2023
0.9289
0.9699
0.9000
0.9172
239,484
-0.00(-0.41%)
Apr 19, 2023
0.9300
0.9500
0.8900
0.9210
222,718
+0.01(+0.84%)
Apr 18, 2023
0.9700
0.9700
0.9133
0.9133
191,581
-0.06(-5.85%)
Apr 17, 2023
0.9900
1.000
0.9600
0.9700
225,137
+0.00(+0.01%)
Apr 14, 2023
1.020
1.020
0.9301
0.9699
264,072
-0.06(-5.83%)
Apr 13, 2023
0.9100
1.030
0.9100
1.030
135,098
+0.13(+14.38%)
Apr 12, 2023
0.9489
0.9700
0.9000
0.9005
156,235
-0.05(-5.14%)
Apr 11, 2023
0.9300
0.9700
0.9197
0.9493
118,197
+0.01(+0.99%)
Apr 10, 2023
0.9642
0.9700
0.9307
0.9400
106,740
-0.02(-1.88%)
Apr 06, 2023
0.9780
0.9999
0.9201
0.9580
165,098
-0.00(-0.24%)
Apr 05, 2023
1.010
1.010
0.9351
0.9603
134,350
-0.03(-3.09%)
Apr 04, 2023
1.040
1.080
0.9600
0.9909
219,122
-0.04(-4.26%)
Apr 03, 2023
0.9599
1.050
0.9500
1.035
167,766
+0.06(+5.83%)
Mar 31, 2023
0.9027
0.9998
0.9027
0.9780
135,744
+0.05(+5.09%)
Mar 30, 2023
0.9997
1.000
0.8921
0.9306
230,414
-0.04(-4.09%)
Mar 29, 2023
1.040
1.050
0.9620
0.9703
257,620
-0.04(-3.93%)
Mar 28, 2023
1.020
1.050
0.9788
1.010
264,064
+0.01(+1.00%)
Mar 27, 2023
0.9879
1.050
0.9800
1.000
182,704
+0.00(+0.01%)
Mar 24, 2023
1.010
1.050
0.9596
0.9999
196,980
-0.04(-3.86%)
Mar 23, 2023
0.9600
1.050
0.9200
1.040
147,288
+0.08(+8.34%)
Mar 22, 2023
0.9530
0.9600
0.8805
0.9599
35,598
+0.01(+1.05%)
Mar 21, 2023
0.9800
0.9800
0.9099
0.9499
23,379
+0.01(+1.01%)
Mar 20, 2023
0.8447
0.9640
0.8447
0.9404
46,665
+0.10(+11.33%)
Mar 17, 2023
0.9993
0.9993
0.8300
0.8447
463,284
-0.13(-12.92%)
Mar 16, 2023
0.9300
0.9800
0.9099
0.9700
290,771
-0.01(-1.01%)
Mar 15, 2023
0.9699
0.9800
0.9000
0.9799
341,273
+0.01(+1.02%)
Mar 14, 2023
0.9500
0.9800
0.8723
0.9700
131,165
+0.06(+6.59%)
Mar 13, 2023
0.9499
0.9500
0.9006
0.9100
242,869
-0.07(-7.14%)
Mar 10, 2023
0.9600
1.080
0.9301
0.9800
226,464
+0.01(+1.18%)
Mar 09, 2023
0.9500
0.9800
0.9199
0.9686
271,145
+0.02(+1.96%)
Mar 08, 2023
0.9500
0.9800
0.9300
0.9500
169,146
+0.01(+1.51%)
Mar 07, 2023
0.9699
0.9800
0.9214
0.9359
235,031
-0.05(-5.09%)
Mar 06, 2023
0.9700
1.020
0.9524
0.9861
179,030
-0.01(-1.39%)
Mar 03, 2023
0.9700
1.000
0.9499
1.000
152,033
+0.05(+5.25%)
Mar 02, 2023
0.9936
1.010
0.9421
0.9501
220,536
-0.05(-4.99%)
Mar 01, 2023
0.9880
1.050
0.9514
1.000
129,743
-0.02(-1.96%)
Feb 28, 2023
1.000
1.050
0.9876
1.020
79,664
+0.07(+7.37%)
Feb 27, 2023
1.060
1.060
0.9000
0.9500
95,322
-0.07(-6.67%)
Feb 24, 2023
0.9894
1.040
0.9500
1.018
58,196
-0.00(-0.21%)
Feb 23, 2023
0.9900
1.090
0.9812
1.020
79,980
-0.01(-0.97%)
Feb 22, 2023
1.040
1.110
0.9672
1.030
59,183
-0.04(-3.74%)
Feb 21, 2023
1.160
1.280
1.040
1.070
95,873
-0.13(-10.83%)
Feb 17, 2023
1.190
1.250
1.160
1.200
101,671
+0.03(+2.56%)
Feb 16, 2023
1.210
1.280
1.170
1.170
100,645
-0.04(-3.31%)
Feb 15, 2023
1.270
1.380
1.150
1.210
124,780
-0.07(-5.47%)
Feb 14, 2023
1.250
1.300
1.210
1.280
85,684
-0.01(-0.45%)
Feb 13, 2023
1.260
1.347
1.220
1.286
97,120
-0.01(-1.09%)
Feb 10, 2023
1.350
1.350
1.270
1.300
32,960
-0.02(-1.52%)
Feb 09, 2023
1.330
1.330
1.260
1.320
66,196
-0.01(-0.75%)
Feb 08, 2023
1.410
1.410
1.282
1.330
77,389
-0.08(-6.01%)
Feb 07, 2023
1.480
1.520
1.380
1.415
12,204
-0.06(-4.39%)
Feb 06, 2023
1.530
1.600
1.470
1.480
24,944
-0.03(-2.22%)
Feb 03, 2023
1.550
1.550
1.470
1.514
11,312
-0.05(-3.43%)
Feb 02, 2023
1.500
1.599
1.470
1.567
34,499
+0.03(+1.95%)
Feb 01, 2023
1.590
1.600
1.440
1.537
71,121
+0.02(+1.14%)
Jan 31, 2023
1.490
1.620
1.450
1.520
26,036
+0.06(+4.31%)
Jan 30, 2023
1.440
1.495
1.409
1.457
18,535
-0.01(-0.69%)
Jan 27, 2023
1.439
1.530
1.370
1.467
95,417
+0.02(+1.19%)
Jan 26, 2023
1.400
1.450
1.380
1.450
39,753
+0.03(+1.90%)
Jan 25, 2023
1.400
1.470
1.350
1.423
42,012
+0.02(+1.64%)
Jan 24, 2023
1.343
1.410
1.310
1.400
27,063
+0.05(+3.70%)
Jan 23, 2023
1.350
1.420
1.280
1.350
132,962
+0.02(+1.35%)
Jan 20, 2023
1.450
1.472
1.250
1.332
210,637
-0.10(-6.85%)
Jan 19, 2023
1.410
1.594
1.350
1.430
76,872
-0.07(-4.67%)
Jan 18, 2023
1.530
1.614
1.410
1.500
111,583
+0.02(+1.35%)
Jan 17, 2023
1.590
1.800
1.450
1.480
97,030
-0.03(-1.99%)
Jan 13, 2023
1.730
1.730
1.510
1.510
40,741
-0.19(-11.18%)
Jan 12, 2023
1.610
1.760
1.590
1.700
4,443
+0.10(+6.25%)
Jan 11, 2023
1.670
1.670
1.590
1.600
6,003
-0.04(-2.44%)
Jan 10, 2023
1.640
1.647
1.610
1.640
6,683
+0.06(+3.80%)
Jan 09, 2023
1.600
1.600
1.450
1.580
36,686
-0.04(-2.47%)
Jan 06, 2023
1.766
1.766
1.400
1.620
48,371
-0.06(-3.74%)
Jan 05, 2023
1.600
1.783
1.500
1.683
106,093
+0.08(+5.19%)
Jan 04, 2023
1.550
1.650
1.486
1.600
118,746
+0.06(+3.90%)
Jan 03, 2023
1.530
1.547
1.350
1.540
8,964
+0.06(+4.24%)
Dec 30, 2022
1.400
1.497
1.191
1.477
12,292
+0.00(+0.01%)
Dec 29, 2022
1.490
1.577
1.477
1.477
8,561
+0.12(+8.83%)
Dec 28, 2022
1.360
1.440
1.222
1.357
14,286
+0.05(+3.61%)
Dec 27, 2022
1.520
1.520
1.230
1.310
14,158
-0.12(-8.54%)
Dec 23, 2022
1.510
1.557
1.327
1.432
29,116
-0.05(-3.22%)
Dec 22, 2022
1.480
1.590
1.420
1.480
79,208
-0.07(-4.51%)
Dec 21, 2022
1.470
1.600
1.421
1.550
24,736
+0.03(+1.97%)
Dec 20, 2022
1.542
1.550
1.430
1.520
38,269
-0.07(-4.40%)
Dec 19, 2022
1.600
1.650
1.531
1.590
13,312
-0.07(-4.21%)
Dec 16, 2022
1.550
1.690
1.480
1.660
67,931
+0.06(+3.75%)
Dec 15, 2022
1.640
1.640
1.450
1.600
70,371
+0.14(+9.58%)
Dec 14, 2022
1.589
1.640
1.400
1.460
113,002
-0.14(-8.74%)
Dec 13, 2022
1.600
1.700
1.510
1.600
107,225
-0.02(-1.08%)
Dec 12, 2022
1.500
1.650
1.470
1.617
105,216
+0.02(+1.08%)
Dec 09, 2022
1.545
1.600
1.459
1.600
12,409
+0.11(+7.38%)
Dec 08, 2022
1.580
1.600
1.423
1.490
39,263
-0.09(-5.60%)
Dec 07, 2022
1.600
1.600
1.450
1.578
20,712
+0.02(+1.18%)
Dec 06, 2022
1.570
1.610
1.530
1.560
5,976
-0.06(-3.70%)
Dec 05, 2022
1.650
1.730
1.554
1.620
94,278
-0.03(-1.82%)
Dec 02, 2022
1.590
1.650
1.580
1.650
9,467
-0.05(-2.95%)
Dec 01, 2022
1.630
1.700
1.629
1.700
15,512
+0.01(+0.60%)
Nov 30, 2022
1.580
1.800
1.570
1.690
31,870
+0.09(+5.63%)
Nov 29, 2022
1.513
1.600
1.510
1.600
10,348
+0.00(+0.00%)
Nov 28, 2022
1.610
1.650
1.530
1.600
26,944
-0.00(-0.01%)
Nov 25, 2022
1.800
1.880
1.535
1.600
144,235
-0.05(-3.02%)
Nov 23, 2022
1.700
1.767
1.580
1.650
62,780
-0.04(-2.46%)
Nov 22, 2022
1.710
1.990
1.600
1.692
26,818
+0.00(+0.09%)
Nov 21, 2022
1.841
1.860
1.650
1.690
26,022
-0.03(-1.75%)
Nov 18, 2022
1.968
1.990
1.610
1.720
84,153
-0.16(-8.51%)
Nov 17, 2022
2.000
2.000
1.630
1.880
43,060
+0.06(+3.30%)
Nov 16, 2022
1.610
2.045
1.500
1.820
74,948
+0.16(+9.63%)
Nov 15, 2022
1.520
1.750
1.520
1.660
50,406
+0.12(+7.79%)
Nov 14, 2022
1.460
1.650
1.420
1.540
139,064
+0.05(+3.36%)
Nov 11, 2022
1.710
1.827
1.390
1.490
105,123
-0.27(-15.45%)
Nov 10, 2022
1.795
1.920
1.671
1.762
50,525
+0.10(+6.16%)
Nov 09, 2022
1.760
1.960
1.600
1.660
58,383
-0.14(-7.77%)
Nov 08, 2022
1.813
1.830
1.730
1.800
5,788
-0.04(-2.17%)
Nov 07, 2022
2.160
2.160
1.700
1.840
103,432
-0.44(-19.30%)
Nov 04, 2022
2.020
2.350
1.911
2.280
70,503
+0.20(+9.62%)
Nov 03, 2022
2.000
2.350
1.814
2.080
78,442
+0.02(+0.97%)
Nov 02, 2022
1.700
2.200
1.600
2.060
172,267
+0.35(+20.47%)
Nov 01, 2022
1.300
1.800
1.300
1.710
256,959
+0.44(+34.65%)
Oct 31, 2022
1.680
1.849
0.9000
1.270
391,227
-0.53(-29.44%)
Oct 28, 2022
2.063
2.063
1.720
1.800
74,137
-0.24(-11.59%)
Oct 27, 2022
2.410
2.675
1.820
2.036
53,589
-0.45(-18.12%)
Oct 26, 2022
2.921
2.921
2.290
2.487
42,826
-0.40(-13.96%)
Oct 25, 2022
2.850
2.939
2.700
2.890
2,823
+0.05(+1.62%)
Oct 24, 2022
3.100
3.100
2.700
2.844
4,004
-0.07(-2.27%)
Oct 21, 2022
2.850
3.000
2.800
2.910
7,227
+0.03(+1.04%)
Oct 20, 2022
2.830
2.880
2.830
2.880
844
+0.07(+2.49%)
Oct 19, 2022
2.932
2.932
2.810
2.810
725
-0.05(-1.60%)
Oct 18, 2022
2.928
2.928
2.805
2.856
802
+0.05(+1.89%)
Oct 17, 2022
2.610
2.803
2.440
2.803
15,936
+0.10(+3.81%)
Oct 14, 2022
2.700
2.700
2.700
2.700
1,266
-0.06(-2.17%)
Oct 13, 2022
3.100
3.100
2.673
2.760
4,827
-0.33(-10.68%)
Oct 12, 2022
2.600
3.095
2.440
3.090
7,561
+0.24(+8.42%)
Oct 11, 2022
2.680
2.850
2.586
2.850
1,406
+0.16(+5.95%)
Oct 10, 2022
2.630
2.812
2.630
2.690
2,925
-0.09(-3.24%)
Oct 07, 2022
2.826
2.826
2.760
2.780
1,977
+0.05(+2.02%)
Oct 06, 2022
2.750
2.858
2.725
2.725
7,360
-0.15(-5.10%)
Oct 05, 2022
2.680
2.871
2.570
2.871
1,046
+0.10(+3.47%)
Oct 04, 2022
2.690
2.890
2.660
2.775
10,576
-0.05(-1.84%)
Oct 03, 2022
2.800
2.827
2.680
2.827
578
+0.08(+2.80%)
Sep 30, 2022
2.819
2.819
2.700
2.750
1,073
-0.07(-2.45%)
Sep 29, 2022
2.680
2.870
2.610
2.819
4,692
+0.08(+2.89%)
Sep 28, 2022
2.890
2.960
2.650
2.740
38,462
-0.24(-8.13%)
Sep 27, 2022
2.810
3.190
2.808
2.982
22,025
+0.03(+1.10%)
Sep 26, 2022
3.120
3.120
2.700
2.950
36,174
-0.05(-1.67%)
Sep 23, 2022
5.200
5.380
2.780
3.000
368,399
-2.21(-42.42%)
Sep 22, 2022
5.300
5.830
5.170
5.210
4,593
-0.34(-6.19%)
Sep 21, 2022
5.760
5.900
5.220
5.553
3,819
-0.35(-5.87%)
Sep 20, 2022
5.610
5.900
5.610
5.900
646
+0.10(+1.64%)
Sep 19, 2022
5.880
6.100
5.600
5.805
1,508
+0.04(+0.61%)
Sep 16, 2022
5.740
6.020
5.740
5.770
844
+0.17(+3.04%)
Sep 15, 2022
5.840
6.100
5.600
5.600
2,977
+0.15(+2.75%)
Sep 14, 2022
5.900
5.900
5.450
5.450
26,993
-0.17(-3.02%)
Sep 13, 2022
5.870
6.300
5.620
5.620
3,437
-0.25(-4.18%)
Sep 12, 2022
5.800
5.960
5.600
5.865
4,992
+0.06(+0.95%)
Sep 09, 2022
5.510
5.810
5.500
5.810
961
+0.30(+5.44%)
Sep 08, 2022
5.440
5.980
5.440
5.510
23,902
+0.01(+0.18%)
Sep 07, 2022
6.300
6.397
5.010
5.500
138,432
-0.86(-13.52%)
Sep 06, 2022
6.100
7.000
5.650
6.360
202,687
+0.41(+6.89%)
Sep 02, 2022
5.450
5.950
5.300
5.950
24,396
+0.53(+9.83%)
Sep 01, 2022
5.250
5.451
5.150
5.417
12,782
+0.10(+1.83%)
Aug 31, 2022
5.000
5.470
4.900
5.320
5,297
+0.41(+8.35%)
Aug 30, 2022
5.250
5.250
4.910
4.910
5,302
-0.16(-3.16%)
Aug 29, 2022
5.500
5.500
4.910
5.070
10,723
-0.29(-5.50%)
Aug 26, 2022
5.590
5.780
5.010
5.365
8,933
-0.25(-4.45%)
Aug 25, 2022
5.650
5.681
5.615
5.615
803
-0.04(-0.62%)
Aug 24, 2022
5.490
5.780
5.490
5.650
3,063
+0.15(+2.73%)
Aug 23, 2022
5.630
5.770
5.500
5.500
1,384
+0.00(+0.00%)
Aug 22, 2022
5.200
5.760
5.170
5.500
26,541
+0.32(+6.18%)
Aug 19, 2022
5.260
5.480
5.180
5.180
7,680
-0.08(-1.52%)
Aug 18, 2022
5.450
5.450
5.220
5.260
4,153
-0.22(-4.01%)
Aug 17, 2022
5.520
5.800
5.480
5.480
2,429
-0.02(-0.36%)
Aug 16, 2022
5.450
5.570
5.446
5.500
14,434
+0.04(+0.73%)
Aug 15, 2022
4.950
6.700
4.950
5.460
135,628
+0.48(+9.64%)
Aug 12, 2022
4.760
4.990
4.710
4.980
6,823
+0.21(+4.29%)
Aug 11, 2022
4.800
4.800
4.720
4.775
2,990
+0.07(+1.38%)
Aug 10, 2022
4.560
4.760
4.412
4.710
9,898
+0.13(+2.84%)
Aug 09, 2022
4.420
4.700
4.340
4.580
5,200
+0.01(+0.22%)
Aug 08, 2022
4.560
4.570
4.500
4.570
4,128
+0.14(+3.17%)
Aug 05, 2022
4.590
4.600
4.213
4.430
10,757
+0.17(+3.98%)
Aug 04, 2022
4.450
4.650
4.140
4.260
35,215
-0.24(-5.33%)
Aug 03, 2022
4.281
4.500
4.110
4.500
28,246
+0.33(+7.91%)
Aug 02, 2022
3.780
4.170
3.700
4.170
29,531
+0.47(+12.70%)
Aug 01, 2022
3.700
3.750
3.700
3.700
3,423
+0.00(+0.00%)
Jul 29, 2022
3.480
3.700
3.350
3.700
8,185
+0.22(+6.32%)
Jul 28, 2022
3.590
3.590
3.480
3.480
3,093
-0.23(-6.10%)
Jul 27, 2022
3.570
3.706
3.570
3.706
1,496
-0.02(-0.64%)
Jul 26, 2022
3.520
3.750
3.520
3.730
3,619
+0.01(+0.27%)
Jul 22, 2022
3.720
69
-0.23(-5.82%)
Jul 21, 2022
3.820
3.987
3.620
3.950
8,121
+0.24(+6.47%)
Jul 20, 2022
3.710
3.970
3.710
3.710
2,749
-0.02(-0.54%)
Jul 19, 2022
3.790
3.900
3.730
3.730
1,408
-0.02(-0.53%)
Jul 18, 2022
3.750
3.750
3.750
3.750
376
+0.01(+0.29%)
Jul 14, 2022
3.739
134
-0.07(-1.86%)
Jul 12, 2022
3.810
47
+0.08(+2.01%)
Jul 11, 2022
3.623
3.735
3.620
3.735
2,270
-0.04(-1.00%)
Jul 08, 2022
3.650
3.773
3.600
3.773
12,508
-0.07(-1.70%)
Jul 07, 2022
3.800
3.849
3.700
3.838
3,811
+0.25(+6.90%)
Jul 06, 2022
3.760
3.760
3.320
3.590
7,178
-0.01(-0.28%)
Jul 05, 2022
3.811
3.811
3.520
3.600
7,504
-0.11(-2.96%)
Jul 01, 2022
3.600
3.710
3.600
3.710
478
+0.16(+4.51%)
Jun 30, 2022
3.710
3.710
3.550
3.550
4,435
-0.06(-1.77%)
Jun 29, 2022
3.620
3.810
3.614
3.614
1,023
-0.27(-6.86%)
Jun 28, 2022
3.710
3.880
3.580
3.880
2,763
+0.17(+4.58%)
Jun 27, 2022
3.690
3.780
3.444
3.710
5,696
-0.18(-4.53%)
Jun 24, 2022
3.540
3.999
3.540
3.886
18,447
+0.19(+5.03%)
Jun 23, 2022
3.610
3.700
3.609
3.700
3,045
+0.10(+2.78%)
Jun 22, 2022
3.600
3.650
3.510
3.600
6,015
+0.02(+0.56%)
Jun 21, 2022
3.410
3.650
3.410
3.580
4,671
-0.04(-0.97%)
Jun 17, 2022
3.730
3.730
3.530
3.615
935
-0.01(-0.41%)
Jun 16, 2022
3.750
3.750
3.500
3.630
5,152
+0.02(+0.42%)
Jun 15, 2022
3.500
3.690
3.429
3.615
5,425
+0.06(+1.62%)
Jun 14, 2022
3.630
3.627
3.290
3.557
934
+0.04(+1.06%)
Jun 13, 2022
3.602
3.602
3.200
3.520
4,859
-0.04(-0.98%)
Jun 10, 2022
3.620
3.700
3.380
3.555
7,108
-0.04(-1.25%)
Jun 09, 2022
3.610
3.620
3.404
3.600
2,185
-0.10(-2.70%)
Jun 08, 2022
3.420
3.743
3.420
3.700
892
+0.33(+9.79%)
Jun 07, 2022
3.560
3.670
3.360
3.370
4,521
-0.03(-0.88%)
Jun 06, 2022
3.550
3.780
3.160
3.400
3,856
-0.31(-8.36%)
Jun 03, 2022
3.770
3.770
3.100
3.710
3,006
+0.23(+6.61%)
Jun 02, 2022
3.380
3.730
3.380
3.480
2,519
+0.13(+3.88%)
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.