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
Daseke Inc
(NQ:
DSKE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 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, 2022
7.590
7.620
7.270
7.560
317,274
-0.04(-0.53%)
May 27, 2022
7.360
7.600
7.250
7.600
263,569
+0.31(+4.25%)
May 26, 2022
7.200
7.430
7.200
7.290
244,290
+0.10(+1.39%)
May 25, 2022
6.810
7.250
6.810
7.190
351,236
+0.41(+6.05%)
May 24, 2022
7.010
7.329
6.555
6.780
416,958
-0.30(-4.24%)
May 23, 2022
7.300
7.350
7.020
7.080
422,307
-0.05(-0.70%)
May 20, 2022
7.300
7.610
6.930
7.130
215,667
-0.08(-1.11%)
May 19, 2022
7.310
7.380
7.110
7.210
317,378
-0.21(-2.83%)
May 18, 2022
8.020
8.200
7.300
7.420
594,385
-0.75(-9.18%)
May 17, 2022
7.800
8.200
7.690
8.170
498,503
+0.60(+7.93%)
May 16, 2022
7.840
7.860
7.500
7.570
333,620
-0.30(-3.81%)
May 13, 2022
8.040
8.245
7.850
7.870
337,631
-0.03(-0.38%)
May 12, 2022
7.800
8.000
7.630
7.900
284,735
+0.06(+0.77%)
May 11, 2022
7.910
8.230
7.730
7.840
256,779
-0.09(-1.13%)
May 10, 2022
8.240
8.240
7.860
7.930
476,381
-0.19(-2.34%)
May 09, 2022
8.470
8.470
8.060
8.120
268,590
-0.41(-4.81%)
May 06, 2022
8.570
8.750
8.330
8.530
178,948
-0.10(-1.16%)
May 05, 2022
9.180
9.330
8.460
8.630
355,633
-0.69(-7.40%)
May 04, 2022
8.740
9.350
8.610
9.320
386,860
+0.62(+7.13%)
May 03, 2022
8.800
9.030
7.820
8.700
692,298
+0.00(+0.00%)
May 02, 2022
8.460
8.715
8.320
8.700
385,307
+0.30(+3.57%)
Apr 29, 2022
8.480
8.710
8.380
8.400
348,006
-0.14(-1.64%)
Apr 28, 2022
8.110
8.590
8.060
8.540
293,967
+0.54(+6.75%)
Apr 27, 2022
7.900
8.065
7.840
8.000
295,358
+0.10(+1.27%)
Apr 26, 2022
8.220
8.330
7.880
7.900
374,098
-0.45(-5.39%)
Apr 25, 2022
8.120
8.360
7.910
8.350
510,738
+0.22(+2.71%)
Apr 22, 2022
8.430
8.500
8.090
8.130
404,660
-0.28(-3.33%)
Apr 21, 2022
9.040
9.145
8.360
8.410
1,269,031
+0.11(+1.33%)
Apr 20, 2022
8.230
8.590
8.170
8.300
297,243
+0.17(+2.09%)
Apr 19, 2022
7.850
8.200
7.830
8.130
230,464
+0.32(+4.10%)
Apr 18, 2022
7.800
7.930
7.610
7.810
419,560
-0.05(-0.64%)
Apr 14, 2022
7.820
8.080
7.754
7.860
480,835
-0.14(-1.75%)
Apr 13, 2022
7.670
8.010
7.620
8.000
435,449
+0.30(+3.90%)
Apr 12, 2022
7.520
7.800
7.490
7.700
442,326
+0.25(+3.36%)
Apr 11, 2022
7.320
7.540
7.240
7.450
750,403
+0.05(+0.68%)
Apr 08, 2022
7.600
7.640
7.390
7.400
364,190
-0.24(-3.14%)
Apr 07, 2022
7.720
7.972
7.480
7.640
541,014
-0.17(-2.18%)
Apr 06, 2022
8.150
8.379
7.750
7.810
952,682
-0.53(-6.30%)
Apr 05, 2022
9.240
9.260
8.320
8.335
930,443
-0.96(-10.38%)
Apr 04, 2022
9.400
9.490
9.110
9.300
513,761
-0.10(-1.06%)
Apr 01, 2022
10.07
10.42
9.370
9.400
1,015,821
-0.67(-6.65%)
Mar 31, 2022
10.42
10.51
10.02
10.07
492,955
-0.38(-3.64%)
Mar 30, 2022
10.97
10.97
10.44
10.45
420,612
-0.50(-4.57%)
Mar 29, 2022
11.00
11.14
10.92
10.95
196,133
+0.03(+0.27%)
Mar 28, 2022
10.71
10.99
10.69
10.92
238,996
+0.28(+2.63%)
Mar 25, 2022
11.20
11.26
10.54
10.64
539,324
-0.56(-5.00%)
Mar 24, 2022
11.28
11.42
11.11
11.20
126,509
-0.09(-0.80%)
Mar 23, 2022
11.70
11.70
11.27
11.29
153,806
-0.42(-3.59%)
Mar 22, 2022
11.45
11.78
11.42
11.71
238,087
+0.30(+2.63%)
Mar 21, 2022
11.67
11.72
11.22
11.41
254,721
-0.32(-2.73%)
Mar 18, 2022
11.30
11.76
11.20
11.73
729,979
+0.31(+2.71%)
Mar 17, 2022
11.23
11.43
11.11
11.42
204,145
+0.09(+0.79%)
Mar 16, 2022
11.16
11.33
11.01
11.33
244,957
+0.20(+1.80%)
Mar 15, 2022
10.76
11.22
10.75
11.13
345,074
+0.45(+4.21%)
Mar 14, 2022
11.27
11.35
10.56
10.68
396,756
-0.59(-5.24%)
Mar 11, 2022
11.43
11.47
11.13
11.27
308,362
-0.06(-0.53%)
Mar 10, 2022
11.37
11.71
11.18
11.33
341,452
-0.25(-2.16%)
Mar 09, 2022
11.46
11.71
11.39
11.58
344,827
+0.36(+3.21%)
Mar 08, 2022
11.51
11.59
11.09
11.22
531,026
-0.35(-3.03%)
Mar 07, 2022
12.27
12.46
11.56
11.57
403,950
-0.70(-5.70%)
Mar 04, 2022
12.40
12.61
12.00
12.27
494,199
-0.25(-2.00%)
Mar 03, 2022
12.58
12.90
12.43
12.52
419,549
-0.05(-0.40%)
Mar 02, 2022
12.36
13.05
12.28
12.57
723,826
+0.31(+2.53%)
Mar 01, 2022
12.55
13.17
12.17
12.26
1,301,055
-0.29(-2.31%)
Feb 28, 2022
11.36
12.56
11.36
12.55
1,511,111
+1.03(+8.94%)
Feb 25, 2022
11.33
11.70
11.42
11.52
950,325
+0.19(+1.68%)
Feb 24, 2022
11.01
11.36
10.85
11.33
425,725
+0.14(+1.25%)
Feb 23, 2022
11.29
11.42
11.16
11.19
392,212
-0.06(-0.53%)
Feb 22, 2022
11.30
11.56
11.16
11.25
626,718
-0.12(-1.06%)
Feb 18, 2022
11.37
0
+0.02(+0.18%)
Feb 17, 2022
11.48
11.55
11.33
11.35
279,674
-0.14(-1.22%)
Feb 16, 2022
11.36
11.59
11.32
11.49
529,798
+0.14(+1.23%)
Feb 15, 2022
11.39
11.51
11.26
11.35
400,723
+0.12(+1.07%)
Feb 14, 2022
10.90
11.37
10.90
11.23
386,951
+0.28(+2.56%)
Feb 11, 2022
11.13
11.40
10.90
10.95
449,981
-0.30(-2.67%)
Feb 10, 2022
11.30
11.56
11.15
11.25
610,702
-0.18(-1.57%)
Feb 09, 2022
11.50
11.58
11.29
11.43
328,727
-0.07(-0.61%)
Feb 08, 2022
11.41
11.58
11.40
11.50
379,052
+0.09(+0.79%)
Feb 07, 2022
11.15
11.48
11.10
11.41
469,482
+0.33(+2.98%)
Feb 04, 2022
11.08
11.37
10.74
11.08
755,386
-0.05(-0.45%)
Feb 03, 2022
11.21
11.03
11.13
723,508
-0.20(-1.77%)
Feb 02, 2022
11.60
11.69
11.12
11.33
730,770
-0.15(-1.31%)
Feb 01, 2022
11.27
11.58
11.07
11.48
1,046,428
+0.30(+2.68%)
Jan 31, 2022
10.35
11.18
1,078,505
+0.77(+7.40%)
Jan 28, 2022
10.00
10.42
9.970
10.41
590,695
+0.35(+3.48%)
Jan 27, 2022
10.07
10.34
9.870
10.06
976,846
-0.01(-0.10%)
Jan 26, 2022
9.550
10.81
9.550
10.07
1,463,403
+0.61(+6.45%)
Jan 25, 2022
9.060
9.560
8.630
9.460
1,052,071
+0.33(+3.61%)
Jan 24, 2022
9.000
9.240
9.000
9.130
792,917
-0.03(-0.33%)
Jan 21, 2022
9.040
9.320
9.020
9.160
363,472
+0.04(+0.44%)
Jan 20, 2022
9.270
9.600
9.100
9.120
250,951
-0.11(-1.19%)
Jan 19, 2022
9.430
9.610
9.210
9.230
358,462
-0.18(-1.91%)
Jan 18, 2022
9.390
9.480
9.280
9.410
398,154
-0.06(-0.63%)
Jan 14, 2022
9.470
0
-0.06(-0.63%)
Jan 13, 2022
9.600
9.800
9.510
9.530
123,261
-0.06(-0.63%)
Jan 12, 2022
9.610
9.670
9.500
9.590
282,787
+0.04(+0.42%)
Jan 11, 2022
9.610
9.700
9.402
9.550
261,245
-0.06(-0.62%)
Jan 10, 2022
9.690
9.760
9.325
9.610
376,349
-0.15(-1.54%)
Jan 07, 2022
10.01
10.06
9.760
9.760
238,769
-0.25(-2.50%)
Jan 06, 2022
10.07
10.22
9.940
10.01
204,950
+0.02(+0.20%)
Jan 05, 2022
10.25
10.30
9.920
9.990
225,313
-0.20(-1.96%)
Jan 04, 2022
10.20
10.41
10.19
10.19
194,621
+0.02(+0.20%)
Jan 03, 2022
10.12
10.40
10.07
10.17
270,587
+0.13(+1.29%)
Dec 31, 2021
10.14
10.22
10.00
10.04
289,423
-0.10(-0.99%)
Dec 30, 2021
9.870
10.25
9.850
10.14
355,539
+0.31(+3.15%)
Dec 29, 2021
9.570
9.830
9.510
9.830
451,457
+0.23(+2.40%)
Dec 28, 2021
9.770
9.840
9.470
9.600
235,903
-0.11(-1.13%)
Dec 27, 2021
9.670
9.730
9.580
9.710
253,477
+0.02(+0.21%)
Dec 23, 2021
9.650
9.810
9.580
9.690
181,181
+0.07(+0.73%)
Dec 22, 2021
9.500
9.630
9.385
9.620
171,261
+0.14(+1.48%)
Dec 21, 2021
9.480
9.670
9.380
9.480
200,490
+0.09(+0.96%)
Dec 20, 2021
9.230
9.420
9.080
9.390
633,564
+0.04(+0.43%)
Dec 17, 2021
9.620
9.620
9.330
9.350
714,587
-0.26(-2.71%)
Dec 16, 2021
9.800
10.16
9.440
9.610
388,007
-0.14(-1.44%)
Dec 15, 2021
9.910
9.910
9.590
9.750
396,650
-0.13(-1.32%)
Dec 14, 2021
9.880
10.17
9.790
9.880
457,633
-0.17(-1.69%)
Dec 13, 2021
10.08
10.18
9.970
10.05
499,895
-0.10(-0.99%)
Dec 10, 2021
9.820
10.18
9.760
10.15
455,890
+0.35(+3.57%)
Dec 09, 2021
9.950
10.08
9.790
9.800
152,870
-0.19(-1.90%)
Dec 08, 2021
9.820
10.20
9.820
9.990
274,077
+0.19(+1.94%)
Dec 07, 2021
9.800
10.20
9.710
9.800
365,268
+0.18(+1.87%)
Dec 06, 2021
9.650
9.835
9.540
9.620
260,831
+0.08(+0.84%)
Dec 03, 2021
9.800
9.880
9.460
9.540
253,263
-0.13(-1.34%)
Dec 02, 2021
9.540
9.750
9.460
9.670
229,761
+0.14(+1.47%)
Dec 01, 2021
9.930
9.980
9.420
9.530
883,088
-0.12(-1.24%)
Nov 30, 2021
9.730
9.810
9.560
9.650
431,799
-0.22(-2.23%)
Nov 29, 2021
10.21
10.22
9.830
9.870
285,199
-0.13(-1.30%)
Nov 26, 2021
10.29
10.29
9.770
10.00
368,225
-0.54(-5.12%)
Nov 24, 2021
10.40
10.65
10.29
10.54
525,914
+0.03(+0.29%)
Nov 23, 2021
10.37
10.62
10.22
10.51
347,454
+0.20(+1.94%)
Nov 22, 2021
10.22
10.71
10.17
10.31
373,562
+0.14(+1.38%)
Nov 19, 2021
10.24
10.58
10.13
10.17
408,969
-0.19(-1.83%)
Nov 18, 2021
10.33
10.37
10.29
10.36
363,056
-0.01(-0.10%)
Nov 17, 2021
10.41
10.54
10.28
10.37
413,868
-0.03(-0.29%)
Nov 16, 2021
10.21
10.70
10.03
10.40
1,004,276
+0.21(+2.06%)
Nov 15, 2021
10.09
10.27
9.740
10.19
445,660
+0.12(+1.19%)
Nov 12, 2021
9.790
10.33
9.750
10.07
562,875
+0.28(+2.86%)
Nov 11, 2021
9.760
9.940
9.680
9.790
216,015
+0.05(+0.51%)
Nov 10, 2021
9.700
9.740
375,749
+0.00(+0.00%)
Nov 09, 2021
9.820
9.980
9.700
9.740
286,518
-0.10(-1.02%)
Nov 08, 2021
9.620
9.988
9.620
9.840
386,009
+0.24(+2.50%)
Nov 05, 2021
9.600
9.915
9.530
9.600
341,934
+0.13(+1.37%)
Nov 04, 2021
9.520
9.765
9.390
9.470
424,327
-0.03(-0.32%)
Nov 03, 2021
9.370
9.610
9.210
9.500
292,000
+0.07(+0.74%)
Nov 02, 2021
9.420
9.630
8.942
9.430
553,638
-0.07(-0.74%)
Nov 01, 2021
9.490
9.710
9.430
9.500
389,751
+0.05(+0.53%)
Oct 29, 2021
9.650
9.790
9.420
9.450
292,315
-0.30(-3.08%)
Oct 28, 2021
9.590
9.930
9.500
9.750
278,552
+0.16(+1.67%)
Oct 27, 2021
9.310
9.760
9.310
9.590
348,215
+0.00(+0.00%)
Oct 26, 2021
9.590
9.590
581,975
+0.00(+0.00%)
Oct 25, 2021
9.910
10.15
9.420
9.590
731,294
-0.25(-2.54%)
Oct 22, 2021
10.36
10.40
9.790
9.840
645,666
-0.48(-4.65%)
Oct 21, 2021
10.15
10.34
9.920
10.32
451,548
+0.17(+1.67%)
Oct 20, 2021
10.13
10.21
10.05
10.15
216,175
-0.04(-0.39%)
Oct 19, 2021
10.43
10.43
10.06
10.19
271,842
-0.14(-1.36%)
Oct 18, 2021
10.44
10.50
10.12
10.33
537,773
+0.13(+1.27%)
Oct 15, 2021
9.920
10.35
9.920
10.20
736,834
+0.44(+4.51%)
Oct 14, 2021
9.580
9.850
9.540
9.760
333,512
+0.22(+2.31%)
Oct 13, 2021
9.680
9.757
9.370
9.540
345,073
-0.19(-1.95%)
Oct 12, 2021
10.05
10.05
9.510
9.730
345,329
-0.25(-2.51%)
Oct 11, 2021
10.00
10.23
9.570
9.980
719,552
+0.07(+0.71%)
Oct 08, 2021
9.710
10.02
9.690
9.910
581,593
+0.21(+2.16%)
Oct 07, 2021
9.750
9.950
9.680
9.700
1,021,239
+0.03(+0.31%)
Oct 06, 2021
9.500
9.690
9.400
9.670
394,500
+0.12(+1.26%)
Oct 05, 2021
9.370
9.585
9.280
9.550
355,979
+0.14(+1.49%)
Oct 04, 2021
9.560
9.560
9.240
9.410
255,788
-0.05(-0.53%)
Oct 01, 2021
9.230
9.640
9.080
9.460
393,912
+0.25(+2.71%)
Sep 30, 2021
9.190
9.330
9.090
9.210
308,735
+0.03(+0.33%)
Sep 29, 2021
9.290
9.370
9.120
9.180
243,026
-0.10(-1.08%)
Sep 28, 2021
9.370
9.500
9.090
9.280
574,000
-0.06(-0.64%)
Sep 27, 2021
8.760
9.500
8.760
9.340
757,049
+0.58(+6.62%)
Sep 24, 2021
8.420
8.880
8.420
8.760
434,086
+0.28(+3.30%)
Sep 23, 2021
8.450
8.670
8.370
8.480
363,308
+0.03(+0.36%)
Sep 22, 2021
8.500
8.590
8.400
8.450
543,784
+0.02(+0.24%)
Sep 21, 2021
8.525
8.525
8.260
8.430
361,611
+0.04(+0.48%)
Sep 20, 2021
8.400
8.660
8.020
8.390
516,743
-0.33(-3.78%)
Sep 17, 2021
8.900
8.970
8.622
8.720
1,435,667
-0.12(-1.36%)
Sep 16, 2021
8.770
8.900
8.692
8.840
208,801
+0.06(+0.68%)
Sep 15, 2021
8.750
8.870
8.630
8.780
247,190
+0.01(+0.11%)
Sep 14, 2021
8.950
8.950
8.610
8.770
416,915
-0.15(-1.68%)
Sep 13, 2021
8.800
9.000
8.560
8.920
456,064
+0.22(+2.53%)
Sep 10, 2021
9.280
9.330
8.590
8.700
856,732
-0.59(-6.35%)
Sep 09, 2021
9.160
9.470
9.040
9.290
406,677
+0.04(+0.43%)
Sep 08, 2021
9.350
9.500
9.080
9.250
437,301
-0.10(-1.07%)
Sep 07, 2021
9.550
9.550
8.500
9.350
1,269,838
-0.30(-3.11%)
Sep 03, 2021
9.730
10.09
9.580
9.650
696,302
-0.13(-1.33%)
Sep 02, 2021
9.430
9.825
9.400
9.780
552,102
+0.31(+3.27%)
Sep 01, 2021
9.430
9.505
9.160
9.470
313,515
+0.02(+0.21%)
Aug 31, 2021
9.800
9.980
9.380
9.450
382,101
-0.34(-3.47%)
Aug 30, 2021
9.780
10.05
9.420
9.790
955,057
+0.39(+4.15%)
Aug 27, 2021
9.230
9.558
9.170
9.400
384,689
+0.15(+1.62%)
Aug 26, 2021
9.510
9.540
9.245
9.250
312,935
-0.28(-2.94%)
Aug 25, 2021
9.650
9.760
9.480
9.530
362,242
-0.08(-0.83%)
Aug 24, 2021
9.630
10.10
9.540
9.610
831,310
+0.06(+0.63%)
Aug 23, 2021
9.550
9.935
9.380
9.550
743,867
+0.16(+1.70%)
Aug 20, 2021
9.380
9.500
9.300
9.390
545,972
+0.03(+0.32%)
Aug 19, 2021
9.200
9.830
9.040
9.360
1,063,535
+0.00(+0.00%)
Aug 18, 2021
9.140
9.630
9.010
9.360
462,429
+0.11(+1.19%)
Aug 17, 2021
9.450
9.510
9.170
9.250
593,418
-0.40(-4.15%)
Aug 16, 2021
9.360
10.00
9.130
9.650
1,282,719
+0.24(+2.55%)
Aug 13, 2021
9.750
9.750
9.300
9.410
412,552
-0.15(-1.57%)
Aug 12, 2021
9.460
9.710
9.260
9.560
449,620
+0.11(+1.16%)
Aug 11, 2021
9.340
9.480
9.245
9.450
567,089
+0.08(+0.85%)
Aug 10, 2021
9.300
9.620
9.220
9.370
607,336
+0.18(+1.96%)
Aug 09, 2021
9.370
9.560
9.030
9.190
872,726
+0.10(+1.10%)
Aug 06, 2021
9.100
9.280
8.860
9.090
686,792
+0.07(+0.78%)
Aug 05, 2021
8.260
9.094
8.225
9.020
1,157,090
+0.74(+8.94%)
Aug 04, 2021
8.000
8.400
7.840
8.280
1,583,626
+0.31(+3.89%)
Aug 03, 2021
8.250
8.700
7.610
7.970
1,806,679
+0.85(+11.94%)
Aug 02, 2021
6.920
7.190
6.910
7.120
220,642
+0.21(+3.04%)
Jul 30, 2021
7.100
7.100
6.830
6.910
158,400
-0.16(-2.26%)
Jul 29, 2021
6.830
7.120
6.800
7.070
142,489
+0.28(+4.12%)
Jul 28, 2021
6.830
6.980
6.720
6.790
192,257
+0.01(+0.15%)
Jul 27, 2021
6.880
6.890
6.630
6.780
246,574
-0.10(-1.45%)
Jul 26, 2021
6.810
6.910
6.730
6.880
204,298
+0.08(+1.18%)
Jul 23, 2021
6.730
6.870
6.620
6.800
198,974
+0.10(+1.49%)
Jul 22, 2021
6.660
6.740
6.510
6.700
262,090
+0.00(+0.00%)
Jul 21, 2021
6.590
6.810
6.545
6.700
330,319
+0.19(+2.92%)
Jul 20, 2021
6.350
6.660
6.220
6.510
396,891
+0.23(+3.66%)
Jul 19, 2021
6.350
6.480
6.180
6.280
438,266
-0.23(-3.53%)
Jul 16, 2021
6.800
6.800
6.480
6.510
269,711
-0.23(-3.41%)
Jul 15, 2021
6.700
6.818
6.630
6.740
215,091
-0.01(-0.22%)
Jul 14, 2021
6.820
6.908
6.700
6.755
220,350
-0.03(-0.37%)
Jul 13, 2021
6.790
6.835
6.690
6.780
153,388
-0.02(-0.29%)
Jul 12, 2021
6.820
6.890
6.670
6.800
177,313
-0.02(-0.29%)
Jul 09, 2021
6.610
6.830
6.600
6.820
170,154
+0.24(+3.65%)
Jul 08, 2021
6.420
6.720
6.270
6.580
274,689
+0.01(+0.15%)
Jul 07, 2021
6.600
6.710
6.520
6.570
234,037
-0.07(-1.05%)
Jul 06, 2021
6.700
6.700
6.470
6.640
269,484
-0.06(-0.90%)
Jul 02, 2021
6.770
6.894
6.680
6.700
174,764
-0.21(-3.04%)
Jul 01, 2021
6.550
6.920
6.550
6.910
316,739
+0.43(+6.64%)
Jun 30, 2021
6.300
6.710
6.190
6.480
533,177
+0.21(+3.35%)
Jun 29, 2021
6.240
6.390
6.134
6.270
759,318
-0.03(-0.48%)
Jun 28, 2021
6.640
6.700
6.260
6.300
621,629
-0.32(-4.83%)
Jun 25, 2021
6.750
6.805
6.600
6.620
1,372,959
-0.10(-1.49%)
Jun 24, 2021
6.820
6.950
6.570
6.720
418,069
-0.03(-0.44%)
Jun 23, 2021
6.690
6.840
6.630
6.750
525,304
+0.04(+0.60%)
Jun 22, 2021
6.860
6.880
6.640
6.710
290,250
-0.15(-2.19%)
Jun 21, 2021
6.770
6.900
6.590
6.860
214,529
+0.17(+2.54%)
Jun 18, 2021
6.720
6.870
6.590
6.690
451,107
-0.24(-3.46%)
Jun 17, 2021
7.090
7.350
6.880
6.930
239,583
-0.22(-3.08%)
Jun 16, 2021
7.360
7.420
7.025
7.150
304,570
-0.23(-3.12%)
Jun 15, 2021
7.450
7.500
7.270
7.380
285,134
-0.08(-1.07%)
Jun 14, 2021
7.570
7.590
7.410
7.460
265,429
-0.03(-0.40%)
Jun 11, 2021
7.520
7.700
7.480
7.490
291,304
-0.02(-0.27%)
Jun 10, 2021
7.530
7.590
7.460
7.510
199,686
-0.01(-0.13%)
Jun 09, 2021
7.650
7.680
7.490
7.520
202,751
-0.11(-1.44%)
Jun 08, 2021
7.520
7.730
7.490
7.630
196,615
+0.13(+1.73%)
Jun 07, 2021
7.500
7.550
7.430
7.500
359,807
+0.00(+0.00%)
Jun 04, 2021
7.540
7.650
7.475
7.500
207,106
-0.03(-0.40%)
Jun 03, 2021
7.460
7.580
7.230
7.530
289,291
+0.03(+0.40%)
Jun 02, 2021
7.600
7.660
7.440
7.500
382,789
-0.03(-0.40%)
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.