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
Gitlab Inc Cl A
(NQ:
GTLB
)
44.75
-2.32 (-4.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
48.75
48.85
46.25
47.19
6,094,917
-1.35(-2.78%)
May 30, 2024
52.00
52.04
48.07
48.54
3,946,523
-4.57(-8.60%)
May 29, 2024
53.41
54.52
53.00
53.11
1,784,211
-0.39(-0.73%)
May 28, 2024
55.25
55.40
53.21
53.50
1,807,155
-1.67(-3.03%)
May 24, 2024
56.20
57.45
55.05
55.17
1,692,840
-1.82(-3.19%)
May 23, 2024
58.40
58.73
56.24
56.99
1,942,197
-0.45(-0.78%)
May 22, 2024
59.34
59.45
57.37
57.44
1,023,445
-0.73(-1.25%)
May 21, 2024
58.30
58.70
57.94
58.17
1,669,356
-0.35(-0.60%)
May 20, 2024
56.48
58.60
56.25
58.52
1,485,833
+2.26(+4.02%)
May 17, 2024
56.69
56.81
55.81
56.26
1,520,144
-0.24(-0.42%)
May 16, 2024
56.72
57.57
56.06
56.50
2,550,913
-0.60(-1.05%)
May 15, 2024
55.51
57.31
54.41
57.10
2,244,247
+2.82(+5.20%)
May 14, 2024
53.41
54.67
53.32
54.28
1,738,371
+1.01(+1.90%)
May 13, 2024
52.95
54.21
52.95
53.27
1,405,363
+0.40(+0.76%)
May 10, 2024
52.85
53.85
52.68
52.87
1,467,859
-0.04(-0.08%)
May 09, 2024
52.91
53.54
52.29
52.91
1,296,277
-0.03(-0.06%)
May 08, 2024
52.86
53.54
51.89
52.94
1,832,342
-0.52(-0.97%)
May 07, 2024
54.47
54.66
52.90
53.46
2,290,900
-1.75(-3.17%)
May 06, 2024
54.87
55.62
54.57
55.21
1,029,724
+0.67(+1.23%)
May 03, 2024
55.75
56.37
54.09
54.54
1,345,857
+0.12(+0.22%)
May 02, 2024
54.01
54.60
52.61
54.42
1,197,070
+1.06(+1.99%)
May 01, 2024
53.49
54.89
51.88
53.36
1,852,583
+0.89(+1.70%)
Apr 30, 2024
54.60
54.96
52.43
52.47
1,696,785
-2.88(-5.20%)
Apr 29, 2024
55.60
55.94
54.86
55.35
1,109,676
-0.11(-0.20%)
Apr 26, 2024
56.55
56.92
54.98
55.46
1,675,171
-0.55(-0.98%)
Apr 25, 2024
54.18
56.15
54.01
56.01
1,240,880
-0.37(-0.66%)
Apr 24, 2024
56.96
56.99
55.29
56.38
1,647,154
+0.30(+0.53%)
Apr 23, 2024
52.88
56.44
52.88
56.08
2,541,061
+3.56(+6.78%)
Apr 22, 2024
51.81
52.66
50.90
52.52
1,645,375
+1.03(+2.00%)
Apr 19, 2024
52.52
52.55
50.74
51.49
1,726,274
-1.07(-2.04%)
Apr 18, 2024
53.47
53.96
52.41
52.56
1,545,213
-0.95(-1.78%)
Apr 17, 2024
54.00
54.98
53.35
53.51
1,076,377
-0.35(-0.65%)
Apr 16, 2024
53.29
53.94
52.39
53.86
1,474,807
+0.03(+0.06%)
Apr 15, 2024
57.16
57.32
53.73
53.83
1,887,657
-3.24(-5.68%)
Apr 12, 2024
59.87
59.87
56.72
57.07
1,288,751
-1.04(-1.79%)
Apr 11, 2024
58.58
59.28
57.55
58.11
1,792,379
+0.16(+0.28%)
Apr 10, 2024
57.49
58.42
57.00
57.95
1,662,075
-1.58(-2.65%)
Apr 09, 2024
59.72
59.88
58.68
59.53
1,891,338
+0.93(+1.59%)
Apr 08, 2024
56.90
58.64
56.41
58.60
1,182,576
+2.22(+3.94%)
Apr 05, 2024
56.00
56.47
55.10
56.38
1,559,352
-0.22(-0.39%)
Apr 04, 2024
57.03
57.96
56.18
56.60
2,563,792
+0.09(+0.16%)
Apr 03, 2024
54.94
56.65
54.35
56.51
1,516,517
+1.30(+2.35%)
Apr 02, 2024
54.27
55.36
53.41
55.21
1,865,965
-0.34(-0.61%)
Apr 01, 2024
58.17
58.58
55.52
55.55
2,244,932
-2.77(-4.75%)
Mar 28, 2024
58.98
59.25
58.17
58.32
2,079,702
-0.43(-0.73%)
Mar 27, 2024
59.42
59.69
57.86
58.75
1,932,585
-0.33(-0.56%)
Mar 26, 2024
59.17
59.72
58.35
59.08
1,520,324
+0.28(+0.48%)
Mar 25, 2024
58.68
59.06
58.22
58.80
1,625,487
+0.08(+0.14%)
Mar 22, 2024
59.37
60.09
58.24
58.72
2,284,429
-1.15(-1.92%)
Mar 21, 2024
58.22
60.62
57.90
59.87
4,289,213
+2.65(+4.63%)
Mar 20, 2024
55.41
57.43
54.95
57.22
2,347,210
+1.64(+2.95%)
Mar 19, 2024
54.51
56.16
54.40
55.58
1,550,854
+0.34(+0.62%)
Mar 18, 2024
53.68
55.77
53.60
55.24
2,956,833
+1.82(+3.41%)
Mar 15, 2024
54.37
54.47
53.10
53.42
4,544,449
-1.35(-2.46%)
Mar 14, 2024
55.10
55.52
54.13
54.77
2,545,317
-0.90(-1.62%)
Mar 13, 2024
56.53
57.17
55.59
55.67
2,511,614
-1.57(-2.74%)
Mar 12, 2024
57.18
58.36
56.55
57.24
3,199,432
+0.80(+1.42%)
Mar 11, 2024
57.09
57.74
56.10
56.44
3,117,165
-1.26(-2.18%)
Mar 08, 2024
59.10
59.50
57.00
57.70
3,487,940
-1.38(-2.34%)
Mar 07, 2024
61.78
62.62
58.48
59.08
4,858,700
-2.34(-3.81%)
Mar 06, 2024
61.68
63.85
61.21
61.42
6,038,278
+2.58(+4.38%)
Mar 05, 2024
60.00
66.10
58.50
58.84
22,062,280
-15.63(-20.99%)
Mar 04, 2024
74.90
76.41
72.51
74.47
11,054,415
+1.16(+1.58%)
Mar 01, 2024
71.55
74.05
70.41
73.31
3,199,357
+1.19(+1.65%)
Feb 29, 2024
72.47
72.66
70.69
72.12
2,325,122
-0.08(-0.11%)
Feb 28, 2024
71.13
72.79
70.29
72.20
1,241,498
+0.07(+0.10%)
Feb 27, 2024
71.98
73.16
71.09
72.13
1,533,564
+1.02(+1.43%)
Feb 26, 2024
70.72
72.44
69.54
71.11
1,588,318
+1.17(+1.67%)
Feb 23, 2024
70.18
70.92
68.61
69.94
1,444,459
+0.33(+0.47%)
Feb 22, 2024
70.28
70.50
68.79
69.61
1,798,145
+2.20(+3.26%)
Feb 21, 2024
67.51
68.09
66.09
67.41
2,646,430
-2.77(-3.95%)
Feb 20, 2024
72.64
72.84
68.37
70.18
1,780,550
-3.19(-4.35%)
Feb 16, 2024
74.04
76.58
73.18
73.37
2,317,517
-0.73(-0.99%)
Feb 15, 2024
74.62
75.82
73.60
74.10
2,391,688
+0.05(+0.07%)
Feb 14, 2024
73.58
75.12
72.73
74.05
2,127,837
+1.42(+1.96%)
Feb 13, 2024
69.89
73.84
68.05
72.63
3,076,452
-0.17(-0.23%)
Feb 12, 2024
76.56
76.69
71.92
72.80
4,571,989
-4.80(-6.19%)
Feb 09, 2024
77.69
78.53
76.57
77.60
2,027,434
+1.41(+1.85%)
Feb 08, 2024
73.88
76.87
73.47
76.19
3,083,946
+3.44(+4.73%)
Feb 07, 2024
71.60
73.85
70.54
72.75
1,614,411
+1.80(+2.54%)
Feb 06, 2024
72.77
73.05
68.95
70.95
1,828,064
-1.02(-1.42%)
Feb 05, 2024
72.16
73.27
70.20
71.97
1,436,405
-0.38(-0.53%)
Feb 02, 2024
71.61
73.51
69.63
72.35
2,175,424
+0.02(+0.03%)
Feb 01, 2024
72.25
73.20
70.88
72.33
2,053,640
+1.22(+1.72%)
Jan 31, 2024
73.10
73.34
70.54
71.11
2,543,132
-3.27(-4.40%)
Jan 30, 2024
73.87
75.16
73.41
74.38
2,363,922
+0.80(+1.09%)
Jan 29, 2024
70.12
73.68
69.74
73.58
2,941,406
+4.17(+6.01%)
Jan 26, 2024
70.03
71.12
69.05
69.41
1,132,335
-0.59(-0.84%)
Jan 25, 2024
69.51
70.89
67.45
70.00
2,609,026
+1.52(+2.22%)
Jan 24, 2024
71.17
71.71
66.66
68.48
3,287,022
-2.20(-3.11%)
Jan 23, 2024
71.00
71.18
69.01
70.68
1,846,223
+0.39(+0.55%)
Jan 22, 2024
69.87
71.91
69.29
70.29
3,173,680
+1.95(+2.85%)
Jan 19, 2024
65.90
68.37
65.24
68.34
3,029,002
+3.24(+4.98%)
Jan 18, 2024
65.64
66.22
63.61
65.10
3,144,201
+1.64(+2.58%)
Jan 17, 2024
61.63
65.12
59.88
63.46
2,851,556
+0.73(+1.16%)
Jan 16, 2024
61.01
63.66
60.78
62.73
2,279,895
+1.17(+1.90%)
Jan 12, 2024
62.78
62.78
60.77
61.56
1,066,364
-0.47(-0.76%)
Jan 11, 2024
62.52
62.98
60.76
62.03
1,323,405
-0.26(-0.42%)
Jan 10, 2024
61.58
62.58
60.20
62.29
1,540,428
+1.00(+1.63%)
Jan 09, 2024
59.07
61.85
59.07
61.29
1,757,588
+1.64(+2.75%)
Jan 08, 2024
59.23
60.69
58.80
59.65
1,500,846
+2.65(+4.65%)
Jan 05, 2024
57.00
58.46
56.40
57.00
1,257,224
-0.58(-1.01%)
Jan 04, 2024
58.40
59.09
57.43
57.58
1,637,510
-0.77(-1.32%)
Jan 03, 2024
59.31
59.99
57.74
58.35
1,393,671
-1.69(-2.81%)
Jan 02, 2024
61.59
62.00
58.79
60.04
2,152,944
-2.92(-4.64%)
Dec 29, 2023
64.12
64.85
62.77
62.96
1,235,310
-1.66(-2.57%)
Dec 28, 2023
63.95
65.13
63.69
64.62
999,928
+0.49(+0.76%)
Dec 27, 2023
64.64
65.52
63.80
64.13
840,284
-0.34(-0.53%)
Dec 26, 2023
63.00
64.97
62.49
64.47
1,222,088
+1.28(+2.03%)
Dec 22, 2023
63.51
64.00
62.84
63.19
1,194,190
-0.05(-0.08%)
Dec 21, 2023
63.01
64.62
62.40
63.24
1,899,777
+1.48(+2.40%)
Dec 20, 2023
62.93
63.90
61.41
61.76
2,207,373
-2.07(-3.24%)
Dec 19, 2023
63.78
64.19
62.70
63.83
2,323,751
-0.05(-0.08%)
Dec 18, 2023
62.41
65.05
62.05
63.88
2,890,868
+1.54(+2.47%)
Dec 15, 2023
64.00
64.79
61.53
62.34
5,533,120
-2.46(-3.80%)
Dec 14, 2023
64.81
67.55
63.90
64.80
5,155,918
+0.08(+0.12%)
Dec 13, 2023
61.65
64.89
60.94
64.72
3,508,787
+3.16(+5.13%)
Dec 12, 2023
59.92
61.69
59.31
61.56
2,804,411
+1.87(+3.13%)
Dec 11, 2023
59.06
60.19
58.46
59.69
2,594,806
+0.49(+0.83%)
Dec 08, 2023
57.90
59.49
57.21
59.20
2,642,835
+0.13(+0.22%)
Dec 07, 2023
59.60
60.51
58.07
59.07
2,960,901
-1.03(-1.71%)
Dec 06, 2023
59.99
62.21
59.41
60.10
4,741,523
+1.11(+1.88%)
Dec 05, 2023
59.68
61.27
55.19
58.99
19,198,200
+6.06(+11.45%)
Dec 04, 2023
52.44
54.30
52.22
52.93
8,188,263
+0.46(+0.88%)
Dec 01, 2023
48.88
52.86
48.70
52.47
3,828,759
+4.13(+8.54%)
Nov 30, 2023
48.94
49.66
47.69
48.34
1,113,738
-0.26(-0.53%)
Nov 29, 2023
48.75
49.82
47.93
48.60
1,826,870
+1.00(+2.10%)
Nov 28, 2023
46.33
47.99
46.23
47.60
1,213,169
+1.12(+2.41%)
Nov 27, 2023
47.09
48.19
46.48
46.48
1,020,028
-0.57(-1.21%)
Nov 24, 2023
46.51
47.15
46.00
47.05
388,116
+0.21(+0.45%)
Nov 22, 2023
47.24
47.43
46.18
46.84
1,046,284
+0.69(+1.50%)
Nov 21, 2023
46.35
46.48
44.84
46.15
1,333,292
-0.90(-1.91%)
Nov 20, 2023
46.44
48.69
46.44
47.05
1,485,719
+0.24(+0.51%)
Nov 17, 2023
46.39
48.05
45.95
46.81
1,930,612
-1.74(-3.58%)
Nov 16, 2023
48.37
48.78
47.05
48.55
957,893
-0.43(-0.88%)
Nov 15, 2023
48.96
50.08
48.35
48.98
1,835,178
+0.22(+0.45%)
Nov 14, 2023
47.00
49.54
46.65
48.76
2,215,615
+3.55(+7.85%)
Nov 13, 2023
45.42
45.92
44.88
45.21
935,009
+0.60(+1.34%)
Nov 10, 2023
43.32
44.82
43.15
44.61
903,276
+1.34(+3.10%)
Nov 09, 2023
45.30
45.49
43.19
43.27
1,245,238
-1.47(-3.29%)
Nov 08, 2023
44.58
44.95
43.59
44.74
1,080,044
+0.19(+0.43%)
Nov 07, 2023
43.25
45.73
42.04
44.55
2,398,855
+3.07(+7.40%)
Nov 06, 2023
42.66
43.10
40.19
41.48
1,519,284
-0.88(-2.08%)
Nov 03, 2023
41.43
42.72
40.85
42.36
3,047,016
+0.71(+1.70%)
Nov 02, 2023
42.70
44.45
41.56
41.65
2,132,531
-0.38(-0.90%)
Nov 01, 2023
43.28
43.98
41.27
42.03
1,527,592
-1.25(-2.89%)
Oct 31, 2023
42.09
43.35
41.69
43.28
916,037
+1.42(+3.39%)
Oct 30, 2023
43.06
43.15
41.44
41.86
928,920
-0.38(-0.90%)
Oct 27, 2023
41.88
42.95
41.38
42.24
1,350,679
+0.97(+2.35%)
Oct 26, 2023
42.20
43.19
41.16
41.27
1,605,969
-1.03(-2.43%)
Oct 25, 2023
45.93
46.09
41.97
42.30
1,168,349
-3.58(-7.80%)
Oct 24, 2023
45.00
46.52
44.97
45.88
1,129,444
+1.48(+3.33%)
Oct 23, 2023
43.50
45.12
42.62
44.40
890,976
+0.08(+0.18%)
Oct 20, 2023
46.60
46.80
43.83
44.32
1,330,221
-2.41(-5.16%)
Oct 19, 2023
46.99
48.14
46.59
46.73
1,022,307
+0.19(+0.41%)
Oct 18, 2023
47.92
48.77
46.13
46.54
1,113,541
-1.84(-3.80%)
Oct 17, 2023
45.79
49.80
45.79
48.38
2,003,679
+1.46(+3.11%)
Oct 16, 2023
45.82
47.57
45.27
46.92
1,301,647
+1.23(+2.69%)
Oct 13, 2023
47.66
47.91
45.45
45.69
1,163,521
-2.04(-4.27%)
Oct 12, 2023
48.38
48.92
46.62
47.73
902,528
-0.61(-1.26%)
Oct 11, 2023
48.05
48.74
47.77
48.34
1,050,487
+0.65(+1.36%)
Oct 10, 2023
46.69
48.74
46.60
47.69
1,150,644
+1.21(+2.60%)
Oct 09, 2023
45.07
46.86
44.80
46.48
993,599
+0.06(+0.13%)
Oct 06, 2023
43.44
46.97
43.44
46.42
1,782,636
+1.88(+4.22%)
Oct 05, 2023
44.98
45.38
43.16
44.54
1,249,174
-0.20(-0.45%)
Oct 04, 2023
44.31
45.03
43.89
44.74
1,252,556
+1.36(+3.14%)
Oct 03, 2023
45.49
45.93
42.93
43.38
1,509,430
-2.64(-5.74%)
Oct 02, 2023
45.06
46.29
44.70
46.02
1,177,742
+0.80(+1.77%)
Sep 29, 2023
44.79
46.29
44.79
45.22
1,433,077
+1.23(+2.80%)
Sep 28, 2023
42.61
44.90
42.16
43.99
1,195,373
+1.05(+2.45%)
Sep 27, 2023
42.60
43.73
42.06
42.94
2,696,752
+0.79(+1.87%)
Sep 26, 2023
43.31
44.02
41.69
42.15
2,299,513
-1.69(-3.85%)
Sep 25, 2023
44.45
44.55
43.64
43.84
1,741,794
-1.16(-2.58%)
Sep 22, 2023
45.07
45.40
44.32
45.00
1,030,608
+0.15(+0.33%)
Sep 21, 2023
46.48
46.59
44.84
44.85
1,984,422
-2.57(-5.42%)
Sep 20, 2023
47.55
49.05
47.35
47.42
1,386,831
-0.30(-0.63%)
Sep 19, 2023
47.81
48.00
46.72
47.72
1,527,353
-0.37(-0.77%)
Sep 18, 2023
47.90
48.43
47.53
48.09
2,503,091
-0.71(-1.45%)
Sep 15, 2023
49.44
49.52
47.83
48.80
7,152,974
-1.13(-2.26%)
Sep 14, 2023
50.98
51.22
49.32
49.93
3,017,613
-1.05(-2.06%)
Sep 13, 2023
50.15
51.83
50.10
50.98
2,862,751
-1.37(-2.62%)
Sep 12, 2023
53.63
53.93
51.93
52.35
1,787,089
-0.38(-0.72%)
Sep 11, 2023
52.74
53.48
51.59
52.73
2,166,639
+0.38(+0.73%)
Sep 08, 2023
51.48
53.15
50.88
52.35
2,074,363
+0.41(+0.79%)
Sep 07, 2023
48.89
52.58
48.59
51.94
3,095,722
+1.95(+3.90%)
Sep 06, 2023
52.14
54.38
48.67
49.99
6,530,713
+0.25(+0.50%)
Sep 05, 2023
49.60
50.23
48.57
49.74
4,638,609
+0.57(+1.16%)
Sep 01, 2023
48.02
49.53
47.65
49.17
2,186,656
+1.80(+3.80%)
Aug 31, 2023
46.55
47.70
46.38
47.37
1,241,006
+1.28(+2.78%)
Aug 30, 2023
45.70
46.36
45.38
46.09
911,188
+0.10(+0.22%)
Aug 29, 2023
45.10
46.65
44.75
45.99
1,046,845
+0.92(+2.04%)
Aug 28, 2023
45.28
45.72
44.58
45.07
580,785
-0.12(-0.27%)
Aug 25, 2023
43.87
45.33
43.58
45.19
771,362
+1.24(+2.82%)
Aug 24, 2023
46.94
47.08
43.88
43.95
897,693
-2.46(-5.30%)
Aug 23, 2023
45.16
46.64
44.48
46.41
1,000,227
+1.44(+3.20%)
Aug 22, 2023
44.94
45.78
44.14
44.97
1,289,325
+0.76(+1.72%)
Aug 21, 2023
44.57
45.19
43.67
44.21
914,780
-0.15(-0.34%)
Aug 18, 2023
42.09
44.45
41.61
44.36
1,214,981
+1.35(+3.14%)
Aug 17, 2023
45.36
45.36
42.67
43.01
1,306,892
-2.40(-5.29%)
Aug 16, 2023
45.19
46.21
44.58
45.41
994,217
+0.20(+0.44%)
Aug 15, 2023
45.77
45.77
44.69
45.21
1,103,515
-0.57(-1.25%)
Aug 14, 2023
44.38
46.06
43.39
45.78
1,305,661
+1.81(+4.12%)
Aug 11, 2023
42.83
44.18
42.66
43.97
1,078,673
+0.49(+1.13%)
Aug 10, 2023
44.67
45.20
42.98
43.48
1,871,467
-1.01(-2.27%)
Aug 09, 2023
45.38
45.59
44.01
44.49
992,583
-0.96(-2.11%)
Aug 08, 2023
47.17
47.17
44.33
45.45
1,758,557
-1.95(-4.11%)
Aug 07, 2023
47.19
47.74
45.96
47.40
1,172,454
-0.17(-0.36%)
Aug 04, 2023
48.20
49.34
47.26
47.57
1,197,531
+0.52(+1.11%)
Aug 03, 2023
45.69
47.18
45.60
47.05
1,105,488
+1.08(+2.36%)
Aug 02, 2023
47.25
47.49
45.09
45.97
1,114,670
-2.53(-5.23%)
Aug 01, 2023
48.83
49.00
47.78
48.50
841,396
-1.13(-2.28%)
Jul 31, 2023
48.59
50.66
48.59
49.63
1,204,345
+1.65(+3.44%)
Jul 28, 2023
48.08
49.32
47.34
47.98
981,136
+1.10(+2.36%)
Jul 27, 2023
49.74
49.97
46.39
46.88
2,359,648
-1.55(-3.21%)
Jul 26, 2023
48.13
49.10
47.30
48.43
845,520
-0.44(-0.90%)
Jul 25, 2023
50.05
50.31
48.69
48.87
936,633
-0.41(-0.83%)
Jul 24, 2023
50.18
50.64
48.53
49.28
894,877
-0.72(-1.44%)
Jul 21, 2023
50.12
51.40
49.75
50.00
1,006,374
+0.29(+0.58%)
Jul 20, 2023
51.49
52.23
49.60
49.71
1,687,819
-2.47(-4.73%)
Jul 19, 2023
52.75
54.60
52.02
52.18
3,682,835
-1.78(-3.30%)
Jul 18, 2023
53.60
54.52
52.62
53.96
1,680,640
+0.97(+1.83%)
Jul 17, 2023
52.34
53.94
51.10
52.99
1,770,759
+0.90(+1.73%)
Jul 14, 2023
54.07
54.34
51.89
52.09
1,889,062
-2.03(-3.75%)
Jul 13, 2023
53.77
54.50
53.43
54.12
1,841,604
+1.22(+2.31%)
Jul 12, 2023
52.17
53.66
51.23
52.90
3,039,795
+1.78(+3.48%)
Jul 11, 2023
50.73
51.99
49.88
51.12
1,617,569
+0.77(+1.53%)
Jul 10, 2023
48.57
50.92
48.25
50.35
1,603,360
+1.41(+2.88%)
Jul 07, 2023
50.00
50.58
48.80
48.94
1,259,675
-0.80(-1.61%)
Jul 06, 2023
49.56
50.16
48.44
49.74
1,328,682
-0.94(-1.85%)
Jul 05, 2023
50.24
50.94
49.65
50.68
1,111,575
-0.07(-0.14%)
Jul 03, 2023
51.30
51.69
50.34
50.75
585,970
-0.36(-0.70%)
Jun 30, 2023
50.03
51.45
50.03
51.11
1,791,087
+1.61(+3.25%)
Jun 29, 2023
49.95
51.26
48.88
49.50
2,089,531
-0.22(-0.44%)
Jun 28, 2023
48.08
50.62
48.05
49.72
2,060,121
+0.54(+1.10%)
Jun 27, 2023
49.71
49.95
48.55
49.18
1,408,419
+0.12(+0.24%)
Jun 26, 2023
47.94
50.41
47.62
49.06
1,834,582
+0.40(+0.82%)
Jun 23, 2023
49.37
50.31
48.47
48.66
6,299,458
-0.96(-1.93%)
Jun 22, 2023
46.74
49.66
46.46
49.62
3,007,093
+2.84(+6.07%)
Jun 21, 2023
48.44
48.60
46.26
46.78
4,598,309
-2.78(-5.61%)
Jun 20, 2023
50.18
50.75
48.37
49.56
3,046,832
-1.68(-3.28%)
Jun 16, 2023
53.60
53.79
50.58
51.24
3,012,385
-2.20(-4.12%)
Jun 15, 2023
49.55
53.65
49.50
53.44
3,494,274
+2.63(+5.18%)
Jun 14, 2023
50.22
52.38
49.44
50.81
4,348,958
+0.13(+0.26%)
Jun 13, 2023
49.50
50.95
48.55
50.68
2,785,417
+1.57(+3.20%)
Jun 12, 2023
47.51
49.18
46.94
49.11
2,295,408
+1.93(+4.09%)
Jun 09, 2023
46.61
48.73
46.21
47.18
3,366,438
+1.32(+2.88%)
Jun 08, 2023
46.43
48.20
45.30
45.86
4,339,008
-1.22(-2.59%)
Jun 07, 2023
46.76
49.78
46.05
47.08
6,774,026
+0.64(+1.38%)
Jun 06, 2023
45.44
47.10
42.06
46.44
20,059,716
+11.04(+31.19%)
Jun 05, 2023
34.00
35.68
33.09
35.40
7,817,873
+1.67(+4.95%)
Jun 02, 2023
36.50
36.71
33.55
33.73
4,363,401
-2.21(-6.15%)
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.