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
Authid Inc
(NQ:
AUID
)
7.740
-0.070 (-0.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
8.100
8.150
7.720
7.740
7,150
-0.07(-0.90%)
May 30, 2024
7.990
8.030
7.740
7.810
5,416
-0.08(-1.01%)
May 29, 2024
7.890
7.990
7.630
7.890
2,486
-0.07(-0.88%)
May 28, 2024
7.610
7.980
7.500
7.960
14,643
+0.35(+4.60%)
May 24, 2024
7.580
7.890
7.520
7.610
7,081
-0.06(-0.78%)
May 23, 2024
7.600
7.900
7.600
7.670
2,338
+0.12(+1.59%)
May 22, 2024
7.860
7.900
7.530
7.550
3,869
-0.30(-3.82%)
May 21, 2024
7.800
7.890
7.730
7.850
6,557
+0.07(+0.90%)
May 20, 2024
7.520
7.780
7.386
7.780
26,602
+0.39(+5.28%)
May 17, 2024
7.820
7.820
7.300
7.390
10,527
-0.45(-5.74%)
May 16, 2024
7.530
7.870
7.520
7.840
9,232
+0.34(+4.53%)
May 15, 2024
7.680
7.860
7.390
7.500
13,528
-0.18(-2.34%)
May 14, 2024
7.690
8.100
7.402
7.680
23,137
-0.12(-1.54%)
May 13, 2024
8.380
8.490
7.700
7.800
15,928
-0.70(-8.24%)
May 10, 2024
8.140
8.510
7.770
8.500
32,599
+0.55(+6.92%)
May 09, 2024
8.680
9.000
7.800
7.950
23,884
-0.79(-9.04%)
May 08, 2024
8.660
9.160
8.660
8.740
35,356
-0.08(-0.91%)
May 07, 2024
8.710
9.260
8.470
8.820
18,945
+0.29(+3.40%)
May 06, 2024
8.860
9.090
8.500
8.530
31,087
-0.42(-4.69%)
May 03, 2024
8.130
9.040
7.970
8.950
70,077
+1.07(+13.58%)
May 02, 2024
7.750
7.900
7.510
7.880
30,756
+0.30(+3.96%)
May 01, 2024
7.780
7.900
7.444
7.580
23,787
-0.09(-1.17%)
Apr 30, 2024
8.080
8.170
7.300
7.670
24,372
-0.30(-3.76%)
Apr 29, 2024
7.890
8.240
7.720
7.970
27,046
+0.45(+5.98%)
Apr 26, 2024
8.260
8.260
7.280
7.520
33,163
-0.51(-6.29%)
Apr 25, 2024
7.340
8.200
7.340
8.025
18,630
+0.64(+8.59%)
Apr 24, 2024
7.140
7.600
7.000
7.390
20,023
+0.23(+3.21%)
Apr 23, 2024
7.050
7.300
6.740
7.160
145,080
-0.53(-6.89%)
Apr 22, 2024
7.810
8.250
7.400
7.690
52,033
-0.01(-0.13%)
Apr 19, 2024
7.650
7.746
7.350
7.700
20,568
-0.37(-4.58%)
Apr 18, 2024
8.030
8.070
7.440
8.070
18,556
+0.07(+0.88%)
Apr 17, 2024
8.010
8.010
8.000
8.000
1,450
+0.25(+3.23%)
Apr 16, 2024
7.780
7.800
7.480
7.750
16,498
-0.01(-0.13%)
Apr 15, 2024
8.000
8.070
7.500
7.760
52,032
+0.26(+3.47%)
Apr 12, 2024
7.550
8.450
7.340
7.500
34,391
+0.20(+2.74%)
Apr 11, 2024
7.940
8.000
7.180
7.300
9,600
-0.35(-4.58%)
Apr 10, 2024
7.610
7.810
7.610
7.650
2,252
-0.33(-4.14%)
Apr 09, 2024
7.980
7.980
7.980
7.980
440
-0.03(-0.31%)
Apr 08, 2024
8.330
8.330
8.005
8.005
2,332
-0.40(-4.82%)
Apr 05, 2024
8.130
8.500
7.610
8.410
23,944
+0.42(+5.26%)
Apr 04, 2024
8.158
8.158
7.890
7.990
6,344
+0.29(+3.77%)
Apr 03, 2024
7.650
7.900
7.650
7.700
1,451
-0.24(-3.02%)
Apr 02, 2024
8.000
8.011
7.610
7.940
14,695
-0.01(-0.13%)
Apr 01, 2024
7.630
8.170
7.620
7.950
52,677
+0.32(+4.19%)
Mar 28, 2024
7.520
8.454
7.520
7.630
27,579
-0.12(-1.55%)
Mar 27, 2024
7.640
7.750
6.905
7.750
16,343
+0.36(+4.87%)
Mar 26, 2024
7.425
7.480
7.044
7.390
39,408
+0.19(+2.60%)
Mar 25, 2024
6.990
7.202
6.990
7.202
9,842
+0.02(+0.31%)
Mar 22, 2024
7.510
7.510
6.830
7.180
47,337
+0.17(+2.43%)
Mar 21, 2024
8.750
8.750
6.405
7.010
178,889
-2.29(-24.62%)
Mar 20, 2024
8.850
9.609
8.850
9.300
42,276
+0.23(+2.54%)
Mar 19, 2024
9.130
9.729
9.050
9.070
14,986
+0.06(+0.67%)
Mar 18, 2024
8.250
9.490
8.250
9.010
35,372
+1.02(+12.77%)
Mar 15, 2024
8.890
9.156
7.990
7.990
52,431
-0.80(-9.10%)
Mar 14, 2024
8.560
9.351
8.260
8.790
29,372
+0.30(+3.53%)
Mar 13, 2024
8.410
8.490
7.840
8.490
23,239
+0.08(+0.95%)
Mar 12, 2024
8.600
9.470
8.410
8.410
14,556
-0.29(-3.33%)
Mar 11, 2024
9.280
9.300
7.750
8.700
51,685
-0.77(-8.13%)
Mar 08, 2024
10.23
10.35
9.210
9.470
17,262
-0.47(-4.73%)
Mar 07, 2024
10.15
10.18
9.580
9.940
9,229
-0.10(-1.00%)
Mar 06, 2024
9.880
10.04
9.500
10.04
11,012
+0.11(+1.11%)
Mar 05, 2024
9.880
9.995
9.730
9.930
4,786
-0.07(-0.70%)
Mar 04, 2024
9.580
10.16
9.580
10.00
6,922
+0.26(+2.67%)
Mar 01, 2024
9.550
10.11
9.550
9.740
4,680
+0.20(+2.10%)
Feb 29, 2024
9.690
9.910
9.540
9.540
9,127
+0.28(+3.02%)
Feb 28, 2024
10.11
10.86
9.100
9.260
21,731
-0.62(-6.28%)
Feb 27, 2024
10.51
10.61
9.720
9.880
22,399
-0.64(-6.08%)
Feb 26, 2024
10.81
11.39
10.49
10.52
6,978
-0.19(-1.77%)
Feb 23, 2024
10.35
10.71
10.22
10.71
5,387
+0.11(+1.04%)
Feb 22, 2024
10.60
10.82
10.11
10.60
5,034
+0.18(+1.73%)
Feb 21, 2024
10.39
10.47
10.06
10.42
9,996
-0.03(-0.28%)
Feb 20, 2024
10.40
11.59
10.29
10.45
14,989
+0.45(+4.49%)
Feb 16, 2024
10.91
12.28
9.300
10.00
42,538
-0.90(-8.26%)
Feb 15, 2024
12.29
13.05
10.52
10.90
32,752
-0.80(-6.84%)
Feb 14, 2024
12.05
13.63
11.56
11.70
41,145
-0.25(-2.09%)
Feb 13, 2024
11.70
12.07
11.57
11.95
44,405
+0.05(+0.42%)
Feb 12, 2024
10.19
13.24
9.950
11.90
120,883
+1.70(+16.67%)
Feb 09, 2024
9.760
10.20
9.760
10.20
16,955
+0.35(+3.55%)
Feb 08, 2024
10.01
10.20
9.730
9.850
22,876
-0.16(-1.60%)
Feb 07, 2024
9.938
10.01
9.536
10.01
5,952
+0.09(+0.91%)
Feb 06, 2024
10.10
10.14
9.572
9.920
12,380
-0.01(-0.10%)
Feb 05, 2024
9.700
10.00
9.400
9.930
13,921
+0.33(+3.44%)
Feb 02, 2024
9.490
9.600
9.360
9.600
12,604
+0.25(+2.67%)
Feb 01, 2024
8.980
9.500
8.980
9.350
2,735
+0.14(+1.52%)
Jan 31, 2024
9.200
9.550
9.200
9.210
8,522
+0.13(+1.43%)
Jan 30, 2024
9.250
9.431
9.080
9.080
15,530
-0.38(-4.02%)
Jan 29, 2024
9.330
9.760
9.200
9.460
8,128
+0.01(+0.11%)
Jan 26, 2024
9.440
9.590
9.300
9.450
9,166
+0.25(+2.72%)
Jan 25, 2024
9.060
9.480
9.000
9.200
31,936
+0.40(+4.55%)
Jan 24, 2024
9.235
9.275
8.774
8.800
19,048
-0.36(-3.93%)
Jan 23, 2024
9.270
10.00
9.160
9.160
1,561
+0.11(+1.22%)
Jan 22, 2024
8.650
9.430
8.250
9.050
14,480
+0.64(+7.61%)
Jan 19, 2024
8.910
8.950
8.410
8.410
6,038
-0.68(-7.48%)
Jan 18, 2024
9.800
9.800
9.090
9.090
37,686
-0.69(-7.06%)
Jan 17, 2024
9.570
9.800
9.450
9.780
9,954
+0.18(+1.87%)
Jan 16, 2024
9.480
9.620
9.280
9.600
6,070
+0.01(+0.10%)
Jan 12, 2024
9.780
9.780
9.140
9.590
12,941
-0.11(-1.13%)
Jan 11, 2024
9.730
10.11
9.425
9.700
4,970
+0.14(+1.46%)
Jan 10, 2024
9.107
9.820
9.107
9.560
7,188
-0.05(-0.52%)
Jan 09, 2024
9.320
9.730
9.190
9.610
10,016
+0.29(+3.11%)
Jan 08, 2024
9.770
10.18
9.300
9.320
6,238
-0.38(-3.92%)
Jan 05, 2024
10.05
10.05
9.480
9.700
18,479
-0.46(-4.53%)
Jan 04, 2024
9.750
10.16
9.135
10.16
18,292
+0.26(+2.63%)
Jan 03, 2024
9.350
9.900
9.350
9.900
6,053
+0.36(+3.77%)
Jan 02, 2024
9.320
9.936
9.000
9.540
5,075
+0.08(+0.85%)
Dec 29, 2023
8.730
9.650
8.570
9.460
26,290
+0.67(+7.62%)
Dec 28, 2023
8.540
9.250
7.870
8.790
48,770
+0.30(+3.53%)
Dec 27, 2023
9.360
9.495
8.100
8.490
49,210
-1.10(-11.47%)
Dec 26, 2023
9.980
10.66
9.530
9.590
64,361
-0.35(-3.52%)
Dec 22, 2023
9.060
9.990
9.060
9.940
24,588
+0.69(+7.46%)
Dec 21, 2023
9.400
9.500
9.133
9.250
20,452
+0.01(+0.11%)
Dec 20, 2023
8.950
9.350
8.840
9.240
32,734
+0.46(+5.24%)
Dec 19, 2023
9.030
9.410
8.780
8.780
17,709
-0.31(-3.41%)
Dec 18, 2023
9.040
9.390
8.970
9.090
16,036
+0.10(+1.11%)
Dec 15, 2023
9.300
9.300
8.990
8.990
9,923
-0.26(-2.81%)
Dec 14, 2023
9.350
9.440
9.005
9.250
12,309
+0.14(+1.54%)
Dec 13, 2023
9.424
9.450
8.573
9.110
19,238
-0.14(-1.51%)
Dec 12, 2023
8.840
9.510
8.810
9.250
16,678
+0.63(+7.31%)
Dec 11, 2023
8.280
8.976
7.460
8.620
14,443
+0.27(+3.23%)
Dec 08, 2023
8.220
8.870
7.850
8.350
16,053
+0.04(+0.48%)
Dec 07, 2023
8.682
8.682
8.110
8.310
3,968
+0.21(+2.59%)
Dec 06, 2023
8.750
8.750
7.930
8.100
14,422
-0.95(-10.50%)
Dec 05, 2023
9.122
9.395
8.539
9.050
15,413
-0.72(-7.37%)
Dec 04, 2023
9.970
9.980
9.370
9.770
13,370
-0.08(-0.81%)
Dec 01, 2023
9.630
9.890
8.110
9.850
31,698
+0.37(+3.90%)
Nov 30, 2023
10.00
10.00
9.425
9.480
27,375
+0.00(+0.00%)
Nov 29, 2023
9.200
9.540
9.180
9.480
17,289
+0.26(+2.82%)
Nov 28, 2023
8.750
9.270
8.750
9.220
21,827
+0.24(+2.67%)
Nov 27, 2023
8.250
9.015
8.100
8.980
29,476
+0.42(+4.91%)
Nov 24, 2023
8.060
8.560
7.950
8.560
20,341
+0.58(+7.27%)
Nov 22, 2023
6.820
8.000
6.710
7.980
19,350
+0.86(+12.08%)
Nov 21, 2023
6.680
7.280
6.654
7.120
4,183
+0.34(+5.05%)
Nov 20, 2023
6.000
7.400
6.000
6.778
53,367
+0.59(+9.50%)
Nov 17, 2023
6.100
6.658
6.010
6.190
7,736
-0.28(-4.33%)
Nov 15, 2023
6.470
40
+0.39(+6.41%)
Nov 14, 2023
6.190
6.490
6.080
6.080
6,687
+0.07(+1.16%)
Nov 13, 2023
6.000
6.500
5.760
6.010
6,447
-0.24(-3.84%)
Nov 10, 2023
6.180
6.423
6.021
6.250
4,144
+0.25(+4.17%)
Nov 09, 2023
6.630
6.630
5.870
6.000
22,173
-0.75(-11.11%)
Nov 08, 2023
6.550
7.090
6.550
6.750
18,872
+0.05(+0.75%)
Nov 07, 2023
6.090
6.700
6.090
6.700
3,257
-0.07(-1.03%)
Nov 06, 2023
6.520
6.770
6.340
6.770
9,616
+0.22(+3.36%)
Nov 03, 2023
6.290
6.550
6.124
6.550
9,768
+0.27(+4.30%)
Nov 02, 2023
5.836
6.330
5.665
6.280
14,029
+0.51(+8.75%)
Nov 01, 2023
5.910
5.950
5.610
5.775
14,390
-0.23(-3.75%)
Oct 31, 2023
6.150
6.150
5.860
6.000
2,433
-0.13(-2.12%)
Oct 30, 2023
6.000
6.247
6.000
6.130
14,072
+0.13(+2.17%)
Oct 27, 2023
5.910
6.040
5.820
6.000
10,264
+0.06(+0.98%)
Oct 26, 2023
6.200
6.295
5.650
5.941
28,637
-0.57(-8.77%)
Oct 25, 2023
6.820
7.230
6.513
6.513
9,033
-0.73(-10.11%)
Oct 24, 2023
7.281
7.400
6.820
7.245
2,416
-0.08(-1.02%)
Oct 23, 2023
7.520
7.530
7.160
7.320
16,187
-0.18(-2.40%)
Oct 20, 2023
7.600
7.600
7.500
7.500
17,273
-0.15(-1.96%)
Oct 19, 2023
7.650
7.650
7.650
7.650
856
-0.00(-0.00%)
Oct 18, 2023
7.806
7.880
7.650
7.650
2,573
-0.03(-0.39%)
Oct 17, 2023
7.800
8.003
7.680
7.680
12,658
-0.03(-0.39%)
Oct 16, 2023
7.880
7.890
7.700
7.710
5,130
-0.19(-2.41%)
Oct 13, 2023
7.550
8.000
7.550
7.900
5,829
-0.03(-0.44%)
Oct 12, 2023
7.950
7.973
7.680
7.935
5,099
-0.07(-0.82%)
Oct 11, 2023
8.000
8.190
7.901
8.000
8,894
-0.11(-1.36%)
Oct 10, 2023
8.000
8.140
7.754
8.110
7,469
-0.02(-0.24%)
Oct 09, 2023
8.150
8.150
7.901
8.129
6,636
-0.09(-1.10%)
Oct 06, 2023
8.000
8.242
8.000
8.220
14,595
+0.37(+4.71%)
Oct 05, 2023
8.020
8.020
7.840
7.850
3,615
-0.08(-1.01%)
Oct 04, 2023
7.990
8.200
7.810
7.930
5,850
+0.12(+1.54%)
Oct 03, 2023
7.610
7.830
7.610
7.810
2,490
-0.29(-3.58%)
Oct 02, 2023
7.600
8.100
7.600
8.100
6,413
+0.35(+4.52%)
Sep 29, 2023
8.227
8.230
7.750
7.750
7,574
+0.05(+0.65%)
Sep 28, 2023
7.800
8.080
7.550
7.700
13,809
+0.08(+1.05%)
Sep 27, 2023
7.610
8.056
7.610
7.620
4,206
-0.19(-2.43%)
Sep 26, 2023
8.130
8.520
7.810
7.810
51,776
-0.66(-7.79%)
Sep 25, 2023
8.580
8.770
8.470
8.470
6,455
-0.33(-3.75%)
Sep 22, 2023
9.120
9.250
8.470
8.800
23,613
-0.19(-2.11%)
Sep 21, 2023
8.750
9.380
8.518
8.990
9,600
+0.07(+0.78%)
Sep 20, 2023
8.790
9.160
8.720
8.920
9,406
+0.38(+4.45%)
Sep 19, 2023
8.490
8.950
8.490
8.540
5,023
+0.16(+1.97%)
Sep 18, 2023
8.750
9.400
8.043
8.375
21,558
-0.14(-1.70%)
Sep 15, 2023
8.500
8.790
8.020
8.520
114,281
+0.02(+0.24%)
Sep 14, 2023
8.700
9.150
8.500
8.500
7,853
-0.06(-0.70%)
Sep 13, 2023
8.810
9.130
8.560
8.560
12,608
-0.02(-0.23%)
Sep 12, 2023
9.080
9.595
8.580
8.580
15,201
-0.76(-8.14%)
Sep 11, 2023
8.890
9.600
8.890
9.340
16,439
+0.32(+3.55%)
Sep 08, 2023
9.080
9.440
8.850
9.020
7,084
-0.10(-1.10%)
Sep 07, 2023
9.000
9.500
8.840
9.120
11,233
+0.09(+1.00%)
Sep 06, 2023
9.020
9.030
9.020
9.030
2,593
+0.32(+3.66%)
Sep 05, 2023
9.530
9.770
8.711
8.711
11,938
-0.27(-3.00%)
Sep 01, 2023
8.890
9.180
8.560
8.980
4,081
+0.47(+5.52%)
Aug 31, 2023
9.040
9.100
7.500
8.510
22,269
-0.64(-6.99%)
Aug 30, 2023
11.26
11.26
8.997
9.150
32,912
-1.81(-16.51%)
Aug 29, 2023
10.56
12.45
10.42
10.96
29,380
+0.65(+6.34%)
Aug 28, 2023
9.800
11.10
9.460
10.31
13,472
+0.77(+8.04%)
Aug 25, 2023
9.590
9.830
9.370
9.540
11,047
-0.09(-0.93%)
Aug 24, 2023
9.460
9.750
9.160
9.630
13,968
+0.17(+1.80%)
Aug 23, 2023
9.540
9.620
9.153
9.460
5,575
+0.02(+0.16%)
Aug 22, 2023
9.460
9.730
9.160
9.445
13,668
-0.21(-2.23%)
Aug 21, 2023
9.750
9.750
9.295
9.660
7,488
-0.09(-0.92%)
Aug 18, 2023
8.900
9.750
8.900
9.750
16,998
+0.91(+10.29%)
Aug 17, 2023
8.770
9.190
8.770
8.840
5,519
-0.15(-1.67%)
Aug 16, 2023
8.815
8.990
8.815
8.990
2,426
+0.12(+1.35%)
Aug 15, 2023
8.950
9.008
8.780
8.870
3,525
-0.30(-3.27%)
Aug 14, 2023
9.040
9.175
8.860
9.170
9,909
-0.15(-1.59%)
Aug 11, 2023
9.750
9.750
8.780
9.319
19,472
-0.77(-7.65%)
Aug 10, 2023
9.270
10.09
8.640
10.09
34,499
+0.99(+10.87%)
Aug 09, 2023
8.840
9.270
8.360
9.100
12,114
+0.42(+4.84%)
Aug 08, 2023
8.400
8.820
8.400
8.680
6,021
+0.17(+2.00%)
Aug 07, 2023
7.820
8.750
7.820
8.510
12,851
+0.31(+3.78%)
Aug 04, 2023
8.000
8.500
8.000
8.200
18,633
-0.01(-0.12%)
Aug 03, 2023
8.170
8.315
7.930
8.210
4,830
-0.11(-1.32%)
Aug 02, 2023
7.630
8.500
7.630
8.320
9,517
-0.22(-2.58%)
Aug 01, 2023
7.910
8.590
7.780
8.540
14,764
+0.62(+7.83%)
Jul 31, 2023
8.400
8.801
7.920
7.920
14,239
-0.25(-3.06%)
Jul 28, 2023
7.570
8.190
7.570
8.170
9,053
+0.67(+8.93%)
Jul 27, 2023
7.450
8.810
7.250
7.500
79,226
+0.22(+3.02%)
Jul 26, 2023
7.780
7.820
7.265
7.280
7,883
-0.38(-4.96%)
Jul 25, 2023
7.510
7.750
7.510
7.660
2,622
+0.17(+2.27%)
Jul 24, 2023
7.430
8.014
7.200
7.490
10,895
-0.06(-0.79%)
Jul 21, 2023
7.540
7.950
7.540
7.550
7,284
-0.16(-2.08%)
Jul 20, 2023
7.790
7.900
7.600
7.710
15,988
-0.16(-2.03%)
Jul 19, 2023
7.670
8.013
7.670
7.870
19,326
+0.20(+2.58%)
Jul 18, 2023
8.110
8.540
7.670
7.672
22,882
-0.31(-3.86%)
Jul 17, 2023
7.290
7.980
7.190
7.980
14,924
+0.68(+9.32%)
Jul 14, 2023
6.560
7.420
6.560
7.300
19,066
+0.55(+8.15%)
Jul 13, 2023
7.270
7.360
6.565
6.750
23,134
-0.61(-8.29%)
Jul 12, 2023
6.920
7.760
6.920
7.360
26,286
+0.45(+6.51%)
Jul 11, 2023
6.330
7.150
6.160
6.910
28,372
+0.48(+7.47%)
Jul 10, 2023
7.000
7.280
6.000
6.430
180,237
-1.07(-14.29%)
Jul 07, 2023
6.318
7.817
6.000
7.502
52,609
+0.70(+10.32%)
Jul 06, 2023
7.680
7.923
6.720
6.801
27,183
-0.86(-11.23%)
Jul 05, 2023
8.240
8.960
7.600
7.661
34,761
+0.06(+0.80%)
Jul 03, 2023
7.476
8.400
7.361
7.600
19,556
+0.48(+6.74%)
Jun 30, 2023
6.240
7.360
6.161
7.120
45,444
+1.13(+18.95%)
Jun 29, 2023
5.770
6.239
5.680
5.986
3,587
+0.51(+9.23%)
Jun 28, 2023
5.760
6.000
5.480
5.480
7,193
-0.05(-0.91%)
Jun 27, 2023
5.520
5.680
5.200
5.530
6,826
+0.22(+4.14%)
Jun 26, 2023
5.760
5.760
5.040
5.310
15,737
-0.29(-5.17%)
Jun 23, 2023
5.600
5.920
5.440
5.600
30,164
+0.15(+2.79%)
Jun 22, 2023
5.760
5.760
5.448
5.448
4,216
-0.27(-4.76%)
Jun 21, 2023
5.600
5.920
5.440
5.720
6,622
+0.16(+2.82%)
Jun 20, 2023
5.680
5.680
5.280
5.563
7,489
-0.04(-0.66%)
Jun 16, 2023
5.760
6.000
5.600
5.600
3,667
-0.16(-2.78%)
Jun 15, 2023
5.280
6.000
5.280
5.760
2,999
+0.48(+9.09%)
Jun 14, 2023
5.960
5.960
5.160
5.280
6,398
-0.48(-8.33%)
Jun 13, 2023
6.079
6.079
5.600
5.760
3,354
-0.32(-5.25%)
Jun 12, 2023
5.920
6.172
4.968
6.079
10,187
+0.32(+5.54%)
Jun 09, 2023
6.001
6.160
5.720
5.760
5,704
-0.29(-4.76%)
Jun 08, 2023
5.840
6.080
5.680
6.048
7,900
+0.13(+2.16%)
Jun 07, 2023
6.000
6.000
5.603
5.920
2,697
+0.16(+2.78%)
Jun 06, 2023
5.600
6.000
5.610
5.760
3,165
+0.16(+2.86%)
Jun 05, 2023
5.760
6.000
5.520
5.600
3,725
-0.16(-2.78%)
Jun 02, 2023
5.450
5.964
5.450
5.760
5,816
+0.28(+5.16%)
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.