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
The Singing Machine Company, Inc. - Common Stock
(NQ:
MICS
)
1.430
+0.020 (+1.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
1.480
1.570
1.240
1.430
179,287
+0.02(+1.42%)
May 21, 2024
1.160
1.438
1.120
1.410
98,492
+0.25(+21.55%)
May 20, 2024
1.150
1.200
1.110
1.160
10,687
-0.02(-1.69%)
May 17, 2024
1.160
1.225
1.025
1.180
98,546
+0.05(+4.42%)
May 16, 2024
0.9100
1.200
0.8700
1.130
72,377
+0.19(+20.84%)
May 15, 2024
0.9200
0.9390
0.8510
0.9351
26,376
+0.01(+1.54%)
May 14, 2024
0.8800
0.9899
0.8500
0.9209
31,138
-0.06(-5.67%)
May 13, 2024
0.8133
0.9763
0.8133
0.9763
9,791
+0.03(+3.06%)
May 10, 2024
0.9600
0.9600
0.9473
0.9473
753
-0.05(-4.58%)
May 09, 2024
0.9600
1.010
0.9500
0.9928
5,137
+0.06(+6.75%)
May 08, 2024
0.8999
0.9399
0.8601
0.9300
3,709
+0.03(+2.99%)
May 07, 2024
0.9199
1.000
0.8901
0.9030
7,523
+0.00(+0.33%)
May 06, 2024
0.9000
1.070
0.9000
0.9000
38,137
-0.06(-6.25%)
May 03, 2024
1.000
1.000
0.9357
0.9600
6,994
-0.07(-7.25%)
May 02, 2024
1.055
1.055
0.9854
1.035
9,095
-0.04(-3.27%)
May 01, 2024
0.9500
1.120
0.9500
1.070
4,070
+0.12(+12.63%)
Apr 30, 2024
1.010
1.120
0.9500
0.9500
22,987
-0.08(-7.77%)
Apr 29, 2024
0.9800
1.165
0.9797
1.030
36,962
+0.02(+1.98%)
Apr 26, 2024
1.030
1.160
0.9100
1.010
109,525
-0.02(-1.94%)
Apr 25, 2024
0.8800
1.070
0.8799
1.030
77,798
+0.16(+18.39%)
Apr 24, 2024
0.8700
0.8799
0.8500
0.8700
9,260
+0.04(+4.82%)
Apr 23, 2024
0.8099
0.8800
0.8099
0.8300
10,557
-0.05(-5.68%)
Apr 22, 2024
0.7500
0.8800
0.7300
0.8800
30,018
+0.14(+18.93%)
Apr 19, 2024
0.7800
0.7800
0.7000
0.7399
3,090
-0.04(-5.14%)
Apr 18, 2024
0.7437
0.7890
0.7400
0.7800
3,191
+0.04(+4.88%)
Apr 17, 2024
0.7843
0.7843
0.7200
0.7437
11,765
-0.04(-5.18%)
Apr 16, 2024
0.8100
0.8100
0.7400
0.7843
9,855
-0.07(-7.83%)
Apr 15, 2024
0.9700
0.9700
0.8101
0.8509
4,848
+0.01(+0.69%)
Apr 12, 2024
0.8600
0.8701
0.8000
0.8451
17,310
-0.01(-1.73%)
Apr 11, 2024
0.8600
0.8600
0.8600
0.8600
436
-0.04(-4.44%)
Apr 10, 2024
0.8870
0.9000
0.8523
0.9000
3,358
-0.02(-2.17%)
Apr 09, 2024
0.9234
1.000
0.8504
0.9200
17,705
+0.07(+8.24%)
Apr 08, 2024
0.9900
0.9900
0.8500
0.8500
4,272
-0.10(-10.99%)
Apr 04, 2024
0.9549
359
+0.07(+7.67%)
Apr 03, 2024
0.9100
0.9100
0.8637
0.8869
3,758
-0.01(-1.46%)
Apr 02, 2024
0.8900
0.9000
0.8900
0.9000
2,203
+0.02(+2.27%)
Apr 01, 2024
0.9100
0.9211
0.8800
0.8800
5,178
-0.03(-3.30%)
Mar 28, 2024
0.9699
0.9699
0.9100
0.9100
1,971
-0.06(-6.64%)
Mar 27, 2024
0.9000
1.006
0.9000
0.9747
20,064
+0.05(+5.95%)
Mar 26, 2024
0.9300
0.9300
0.8241
0.9200
64,792
-0.06(-6.14%)
Mar 25, 2024
1.060
1.060
0.9800
0.9802
6,619
-0.08(-7.53%)
Mar 22, 2024
1.010
1.060
0.9900
1.060
6,290
-0.01(-0.93%)
Mar 21, 2024
1.050
1.095
0.9951
1.070
12,594
+0.00(+0.00%)
Mar 20, 2024
1.170
1.190
0.9500
1.070
212,809
-0.03(-2.73%)
Mar 19, 2024
1.190
1.190
1.090
1.100
6,400
-0.09(-7.56%)
Mar 18, 2024
1.190
1.240
1.160
1.190
10,067
+0.03(+2.59%)
Mar 15, 2024
1.140
1.250
1.140
1.160
39,872
+0.00(+0.00%)
Mar 14, 2024
1.170
1.180
1.150
1.160
5,831
-0.10(-7.94%)
Mar 13, 2024
1.220
1.300
1.130
1.260
24,685
+0.08(+6.78%)
Mar 12, 2024
0.9900
1.200
0.9862
1.180
27,259
+0.17(+16.83%)
Mar 11, 2024
1.010
1.080
0.9508
1.010
14,771
-0.04(-3.81%)
Mar 08, 2024
1.110
1.110
0.9741
1.050
46,629
-0.09(-7.89%)
Mar 07, 2024
1.150
1.180
1.100
1.140
8,864
-0.01(-0.87%)
Mar 06, 2024
1.070
1.150
1.060
1.150
16,237
+0.00(+0.00%)
Mar 05, 2024
1.060
1.163
1.030
1.150
53,404
+0.07(+6.48%)
Mar 04, 2024
1.030
1.100
0.9800
1.080
32,002
+0.06(+5.88%)
Mar 01, 2024
1.030
1.080
0.9500
1.020
10,121
+0.04(+4.08%)
Feb 29, 2024
1.110
1.110
0.9700
0.9800
26,917
-0.05(-4.85%)
Feb 28, 2024
0.9600
1.190
0.9400
1.030
106,643
+0.01(+0.98%)
Feb 27, 2024
0.8000
1.200
0.8000
1.020
527,040
+0.28(+38.08%)
Feb 26, 2024
0.6900
0.7500
0.6810
0.7387
9,962
+0.02(+3.04%)
Feb 23, 2024
0.7100
0.7300
0.6656
0.7169
26,083
+0.01(+0.97%)
Feb 22, 2024
0.6999
0.7771
0.6820
0.7100
28,942
+0.01(+1.43%)
Feb 21, 2024
0.6800
0.7400
0.6607
0.7000
65,281
+0.02(+2.94%)
Feb 20, 2024
0.6992
0.7313
0.6800
0.6800
7,782
+0.01(+1.19%)
Feb 16, 2024
0.7190
0.7200
0.6720
0.6720
12,901
-0.02(-2.61%)
Feb 15, 2024
0.7200
0.7200
0.6800
0.6900
2,781
-0.03(-4.17%)
Feb 14, 2024
0.6718
0.7400
0.6718
0.7200
8,190
+0.03(+4.56%)
Feb 13, 2024
0.6666
0.7000
0.6511
0.6886
3,032
-0.01(-2.09%)
Feb 12, 2024
0.7439
0.7439
0.7000
0.7033
1,284
+0.00(+0.47%)
Feb 09, 2024
0.6600
0.7010
0.6600
0.7000
3,045
+0.01(+1.48%)
Feb 08, 2024
0.7100
0.7281
0.6511
0.6898
6,784
-0.00(-0.03%)
Feb 07, 2024
0.6512
0.7243
0.6511
0.6900
3,459
+0.03(+4.55%)
Feb 06, 2024
0.6600
0.6840
0.6600
0.6600
8,954
-0.00(-0.15%)
Feb 05, 2024
0.6600
0.6800
0.6600
0.6610
6,685
+0.00(+0.15%)
Feb 02, 2024
0.7001
0.7225
0.6600
0.6600
9,257
+0.00(+0.00%)
Feb 01, 2024
0.7400
0.7500
0.6600
0.6600
28,302
-0.04(-5.85%)
Jan 31, 2024
0.7002
0.7500
0.6600
0.7010
11,520
+0.01(+1.56%)
Jan 30, 2024
0.6972
0.7583
0.6800
0.6902
6,479
-0.01(-1.54%)
Jan 29, 2024
0.7190
0.8000
0.6880
0.7010
8,425
+0.02(+2.94%)
Jan 26, 2024
0.7100
0.7100
0.6520
0.6810
18,707
-0.01(-1.30%)
Jan 25, 2024
0.7100
0.7450
0.6900
0.6900
6,914
-0.06(-7.91%)
Jan 24, 2024
0.7750
0.7750
0.7493
0.7493
8,378
-0.00(-0.08%)
Jan 23, 2024
0.7355
0.7500
0.7300
0.7499
15,357
+0.04(+5.03%)
Jan 22, 2024
0.7275
0.7700
0.7001
0.7140
24,923
-0.04(-4.80%)
Jan 19, 2024
0.7700
0.7700
0.6505
0.7500
78,624
-0.07(-9.09%)
Jan 18, 2024
0.8000
0.8250
0.7999
0.8250
5,135
+0.02(+3.09%)
Jan 17, 2024
0.8600
0.8600
0.8003
0.8003
9,092
-0.08(-8.89%)
Jan 16, 2024
0.9300
0.9300
0.8600
0.8784
10,691
-0.06(-6.74%)
Jan 12, 2024
0.9500
0.9701
0.9370
0.9419
7,367
-0.03(-2.90%)
Jan 11, 2024
0.9900
1.000
0.9600
0.9700
5,015
-0.04(-3.96%)
Jan 10, 2024
1.010
1.020
1.010
1.010
3,224
-0.03(-2.88%)
Jan 09, 2024
0.9500
1.049
0.9500
1.040
4,441
+0.11(+11.41%)
Jan 08, 2024
1.010
1.030
0.8904
0.9334
24,039
-0.07(-6.66%)
Jan 05, 2024
1.040
1.045
1.000
1.000
23,863
-0.02(-1.96%)
Jan 04, 2024
1.020
1.060
1.010
1.020
15,395
-0.02(-1.92%)
Jan 03, 2024
1.040
1.060
1.010
1.040
15,730
+0.01(+0.56%)
Jan 02, 2024
1.010
1.050
1.010
1.034
6,562
+0.02(+2.40%)
Dec 29, 2023
1.012
1.050
0.9952
1.010
23,162
-0.02(-1.94%)
Dec 28, 2023
1.040
1.060
1.010
1.030
45,165
+0.03(+3.00%)
Dec 27, 2023
1.140
1.140
1.000
1.000
31,192
-0.12(-10.71%)
Dec 26, 2023
1.110
1.125
1.052
1.120
15,887
+0.05(+4.61%)
Dec 22, 2023
1.060
1.140
1.060
1.071
20,705
-0.03(-2.67%)
Dec 21, 2023
1.220
1.220
1.050
1.100
24,794
-0.04(-3.93%)
Dec 20, 2023
1.200
1.200
1.000
1.145
27,012
-0.02(-1.72%)
Dec 19, 2023
1.105
1.190
1.080
1.165
27,275
+0.06(+5.91%)
Dec 18, 2023
1.070
1.160
1.070
1.100
6,078
-0.07(-5.98%)
Dec 15, 2023
1.160
1.210
1.130
1.170
15,591
+0.01(+0.86%)
Dec 14, 2023
1.080
1.210
1.064
1.160
14,786
+0.05(+4.50%)
Dec 13, 2023
1.130
1.160
1.070
1.110
35,507
-0.01(-0.89%)
Dec 12, 2023
1.110
1.130
1.050
1.120
6,951
+0.01(+0.91%)
Dec 11, 2023
1.080
1.110
1.050
1.110
1,974
+0.03(+2.76%)
Dec 08, 2023
1.130
1.130
1.010
1.080
46,422
-0.06(-5.25%)
Dec 07, 2023
1.160
1.190
1.110
1.140
9,550
-0.02(-1.72%)
Dec 06, 2023
1.220
1.220
1.140
1.160
19,646
+0.00(+0.00%)
Dec 05, 2023
1.160
1.175
1.080
1.160
39,587
-0.03(-2.52%)
Dec 04, 2023
1.220
1.250
1.100
1.190
42,769
-0.05(-4.03%)
Dec 01, 2023
1.220
1.300
1.080
1.240
171,445
-0.01(-0.80%)
Nov 30, 2023
1.220
1.300
1.110
1.250
215,820
+0.12(+10.62%)
Nov 29, 2023
1.100
1.170
1.030
1.130
91,921
-0.03(-2.59%)
Nov 28, 2023
1.240
1.240
1.030
1.160
153,108
-0.08(-6.45%)
Nov 27, 2023
1.340
1.370
1.140
1.240
678,750
-0.02(-1.59%)
Nov 24, 2023
0.8917
1.300
0.8704
1.260
605,239
+0.32(+34.04%)
Nov 22, 2023
0.9300
0.9582
0.8608
0.9400
12,137
-0.03(-3.08%)
Nov 21, 2023
0.8700
0.9800
0.8500
0.9699
9,103
+0.03(+3.18%)
Nov 20, 2023
0.8700
0.9400
0.8300
0.9400
18,081
+0.06(+6.46%)
Nov 17, 2023
0.9500
0.9975
0.8401
0.8830
46,827
-0.07(-7.05%)
Nov 16, 2023
0.9500
0.9700
0.7600
0.9500
70,723
-0.09(-8.65%)
Nov 15, 2023
1.050
1.050
0.9765
1.040
75,196
-0.04(-3.70%)
Nov 14, 2023
0.9400
1.090
0.9008
1.080
221,956
+0.02(+1.89%)
Nov 13, 2023
0.7900
1.148
0.7809
1.060
694,294
+0.26(+32.52%)
Nov 10, 2023
0.8245
0.8245
0.7950
0.7999
8,411
+0.01(+1.86%)
Nov 09, 2023
0.7850
0.8300
0.7850
0.7853
12,495
-0.02(-3.05%)
Nov 08, 2023
0.8700
0.8700
0.7000
0.8100
16,086
-0.05(-5.81%)
Nov 07, 2023
0.8905
0.8950
0.8450
0.8600
27,350
-0.06(-6.52%)
Nov 06, 2023
0.8200
0.9200
0.8200
0.9200
23,850
+0.07(+8.24%)
Nov 03, 2023
0.8400
0.8760
0.8200
0.8500
32,692
+0.01(+1.17%)
Nov 02, 2023
0.8459
0.8500
0.8245
0.8402
14,192
+0.01(+0.67%)
Nov 01, 2023
0.8247
0.8600
0.8247
0.8346
21,644
-0.04(-5.05%)
Oct 31, 2023
0.8246
0.8800
0.8245
0.8790
36,345
+0.05(+6.61%)
Oct 30, 2023
0.8682
0.8682
0.8245
0.8245
149,587
-0.07(-7.89%)
Oct 27, 2023
0.8100
0.8983
0.7811
0.8951
82,032
+0.04(+5.11%)
Oct 26, 2023
0.8000
1.030
0.7600
0.8516
2,136,884
+0.15(+21.66%)
Oct 25, 2023
0.8051
0.8051
0.6112
0.7000
16,122
-0.08(-9.97%)
Oct 24, 2023
0.7600
0.8202
0.7500
0.7775
2,202
+0.02(+2.30%)
Oct 23, 2023
0.7505
0.7600
0.7501
0.7600
1,448
+0.02(+2.70%)
Oct 20, 2023
0.7416
0.7788
0.7333
0.7400
8,010
-0.01(-1.33%)
Oct 19, 2023
0.7500
0.7700
0.7302
0.7500
12,710
+0.01(+1.08%)
Oct 18, 2023
0.8100
0.8800
0.7200
0.7420
15,942
-0.03(-3.31%)
Oct 17, 2023
0.8199
0.8500
0.7000
0.7674
47,065
-0.07(-8.64%)
Oct 16, 2023
0.9001
0.9330
0.8400
0.8400
11,887
-0.06(-6.67%)
Oct 13, 2023
0.9000
0.9300
0.9000
0.9000
2,879
-0.03(-3.23%)
Oct 12, 2023
0.8600
0.9300
0.8600
0.9300
8,186
+0.05(+5.68%)
Oct 11, 2023
0.9000
0.9300
0.8500
0.8800
18,561
-0.03(-3.31%)
Oct 10, 2023
0.9500
0.9500
0.9000
0.9101
5,870
-0.04(-4.20%)
Oct 09, 2023
0.9800
1.020
0.8977
0.9500
22,019
-0.07(-6.86%)
Oct 06, 2023
1.020
1.054
0.9900
1.020
8,874
+0.02(+2.00%)
Oct 05, 2023
1.090
1.090
1.000
1.000
22,030
-0.09(-8.25%)
Oct 04, 2023
1.090
1.090
1.090
1.090
957
+0.09(+9.27%)
Oct 03, 2023
1.000
1.060
0.9956
0.9974
9,054
-0.00(-0.26%)
Oct 02, 2023
1.001
1.050
1.000
1.000
4,271
-0.01(-0.98%)
Sep 29, 2023
1.009
1.040
1.000
1.010
8,109
+0.01(+0.99%)
Sep 28, 2023
1.000
1.020
0.9998
1.000
9,328
-0.04(-3.85%)
Sep 27, 2023
0.9900
1.090
0.9900
1.040
6,592
-0.01(-0.95%)
Sep 26, 2023
1.180
1.180
1.000
1.050
7,989
+0.07(+6.61%)
Sep 25, 2023
1.025
1.046
0.9849
0.9849
5,243
-0.06(-5.30%)
Sep 22, 2023
1.010
1.045
1.010
1.040
4,743
+0.01(+0.97%)
Sep 21, 2023
1.070
1.070
1.030
1.030
4,228
-0.05(-4.63%)
Sep 20, 2023
1.069
1.100
1.069
1.080
6,657
-0.01(-0.92%)
Sep 19, 2023
1.052
1.140
1.050
1.090
2,119
+0.04(+3.81%)
Sep 18, 2023
1.070
1.070
1.050
1.050
1,592
-0.08(-7.08%)
Sep 15, 2023
1.040
1.130
1.030
1.130
19,144
+0.05(+4.63%)
Sep 14, 2023
1.090
1.090
1.060
1.080
7,488
+0.04(+3.85%)
Sep 13, 2023
1.050
1.096
1.040
1.040
12,900
-0.05(-5.01%)
Sep 12, 2023
1.060
1.140
1.040
1.095
22,405
+0.01(+1.37%)
Sep 11, 2023
1.050
1.200
1.050
1.080
76,353
+0.02(+1.41%)
Sep 08, 2023
1.060
1.080
1.051
1.065
9,118
-0.02(-1.68%)
Sep 07, 2023
1.070
1.100
1.050
1.083
21,905
-0.02(-1.53%)
Sep 06, 2023
1.185
1.185
1.060
1.100
7,827
-0.08(-6.78%)
Sep 05, 2023
1.200
1.200
1.101
1.180
16,603
-0.01(-0.84%)
Sep 01, 2023
1.210
1.230
1.170
1.190
33,778
-0.05(-4.03%)
Aug 31, 2023
1.170
1.260
1.114
1.240
17,306
+0.09(+7.83%)
Aug 30, 2023
1.200
1.210
1.150
1.150
12,648
-0.05(-3.77%)
Aug 29, 2023
1.158
1.220
1.150
1.195
15,521
-0.00(-0.42%)
Aug 28, 2023
1.260
1.260
1.160
1.200
31,010
-0.09(-6.98%)
Aug 25, 2023
1.320
1.350
1.270
1.290
8,115
-0.08(-5.76%)
Aug 24, 2023
1.325
1.369
1.270
1.369
12,676
+0.07(+5.29%)
Aug 23, 2023
1.254
1.340
1.250
1.300
45,141
-0.01(-0.76%)
Aug 22, 2023
1.330
1.390
1.250
1.310
32,374
-0.08(-5.76%)
Aug 21, 2023
1.430
1.430
1.360
1.390
19,469
-0.06(-4.14%)
Aug 18, 2023
1.460
1.680
1.400
1.450
141,034
+0.05(+3.56%)
Aug 17, 2023
1.540
1.540
1.380
1.400
32,397
-0.13(-8.49%)
Aug 16, 2023
1.650
1.650
1.530
1.530
6,994
-0.12(-7.27%)
Aug 15, 2023
1.630
1.760
1.630
1.650
16,200
-0.08(-4.62%)
Aug 14, 2023
1.790
1.790
1.617
1.730
8,193
+0.00(+0.00%)
Aug 11, 2023
1.670
1.830
1.650
1.730
34,713
+0.08(+4.85%)
Aug 10, 2023
1.790
1.830
1.650
1.650
36,841
-0.13(-7.30%)
Aug 09, 2023
1.850
1.920
1.700
1.780
73,215
+0.00(+0.00%)
Aug 08, 2023
1.770
1.845
1.770
1.780
22,327
-0.05(-2.73%)
Aug 07, 2023
1.810
1.950
1.770
1.830
94,404
+0.01(+0.55%)
Aug 04, 2023
1.780
1.850
1.735
1.820
44,792
+0.08(+4.60%)
Aug 03, 2023
1.660
1.787
1.600
1.740
82,006
+0.14(+8.75%)
Aug 02, 2023
1.680
1.750
1.600
1.600
18,319
-0.04(-2.44%)
Aug 01, 2023
1.560
1.790
1.560
1.640
140,808
+0.03(+1.86%)
Jul 31, 2023
1.610
1.670
1.570
1.610
26,350
+0.01(+0.63%)
Jul 28, 2023
1.650
1.650
1.522
1.600
56,474
+0.00(+0.00%)
Jul 27, 2023
1.700
1.780
1.600
1.600
92,280
-0.14(-8.05%)
Jul 26, 2023
1.800
1.850
1.740
1.740
68,995
-0.12(-6.45%)
Jul 25, 2023
1.900
1.920
1.760
1.860
121,991
-0.02(-1.06%)
Jul 24, 2023
1.800
1.950
1.788
1.880
148,954
+0.08(+4.44%)
Jul 21, 2023
1.960
1.980
1.790
1.800
152,757
-0.19(-9.55%)
Jul 20, 2023
1.990
2.000
1.820
1.990
266,359
-0.05(-2.45%)
Jul 19, 2023
1.960
2.050
1.810
2.040
961,008
+0.04(+2.00%)
Jul 18, 2023
2.270
2.490
1.860
2.000
40,644,528
+0.45(+28.95%)
Jul 17, 2023
1.650
1.660
1.520
1.551
16,540
-0.05(-3.06%)
Jul 14, 2023
1.400
1.600
1.360
1.600
21,075
+0.04(+2.56%)
Jul 13, 2023
1.680
1.750
1.460
1.560
129,047
+0.04(+2.63%)
Jul 12, 2023
1.860
1.860
1.422
1.520
471,364
-0.27(-15.09%)
Jul 11, 2023
1.690
1.800
1.630
1.790
43,160
+0.12(+7.20%)
Jul 10, 2023
1.680
1.800
1.630
1.670
27,200
-0.01(-0.60%)
Jul 07, 2023
1.590
1.700
1.570
1.680
27,040
+0.04(+2.44%)
Jul 06, 2023
1.650
1.720
1.520
1.640
115,626
-0.01(-0.61%)
Jul 05, 2023
1.530
1.720
1.530
1.650
115,830
+0.07(+4.43%)
Jul 03, 2023
1.330
1.650
1.330
1.580
229,342
+0.25(+18.80%)
Jun 30, 2023
1.340
1.420
1.300
1.330
103,295
-0.05(-3.62%)
Jun 29, 2023
1.370
1.450
1.230
1.380
683,164
+0.01(+0.74%)
Jun 28, 2023
1.360
1.417
1.340
1.370
10,263
+0.03(+2.23%)
Jun 27, 2023
1.380
1.400
1.280
1.340
26,678
+0.04(+3.08%)
Jun 26, 2023
1.380
1.380
1.280
1.300
23,291
-0.02(-1.52%)
Jun 23, 2023
1.370
1.450
1.300
1.320
74,242
-0.01(-0.75%)
Jun 22, 2023
1.370
1.410
1.323
1.330
42,198
-0.06(-4.32%)
Jun 21, 2023
1.350
1.475
1.320
1.390
75,552
+0.05(+3.73%)
Jun 20, 2023
1.320
1.409
1.320
1.340
40,939
-0.08(-5.63%)
Jun 16, 2023
1.300
1.740
1.270
1.420
675,198
+0.08(+6.05%)
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.