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
Vaneck Digital Transformation ETF
(NQ:
DAPP
)
10.84
+0.62 (+6.07%)
Official Closing Price
Updated: 4:15 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 (%)
Jun 04, 2024
10.32
10.99
10.32
10.84
288,979
+0.62(+6.07%)
Jun 03, 2024
10.41
10.67
10.18
10.22
101,918
+0.08(+0.79%)
May 31, 2024
10.48
10.60
9.910
10.14
145,955
-0.21(-2.03%)
May 30, 2024
10.49
10.70
10.27
10.35
72,373
+0.02(+0.19%)
May 29, 2024
10.34
10.55
10.27
10.33
67,717
-0.21(-1.99%)
May 28, 2024
10.55
10.80
10.36
10.54
240,275
-0.01(-0.09%)
May 24, 2024
10.14
10.66
10.04
10.55
313,306
+0.50(+4.98%)
May 23, 2024
10.67
10.67
9.955
10.05
117,294
-0.57(-5.37%)
May 22, 2024
10.53
11.09
10.48
10.62
73,774
+0.15(+1.43%)
May 21, 2024
10.74
10.79
10.40
10.47
1,412,628
-0.25(-2.33%)
May 20, 2024
9.850
10.72
9.745
10.72
346,969
+0.89(+9.05%)
May 17, 2024
9.910
10.14
9.690
9.830
90,677
+0.14(+1.44%)
May 16, 2024
9.920
10.06
9.690
9.690
522,832
-0.25(-2.52%)
May 15, 2024
9.520
9.953
9.320
9.940
80,922
+0.73(+7.93%)
May 14, 2024
9.020
9.310
9.010
9.210
59,332
+0.10(+1.10%)
May 13, 2024
9.250
9.480
9.040
9.110
52,183
-0.01(-0.11%)
May 10, 2024
9.640
9.660
9.120
9.120
137,682
-0.45(-4.70%)
May 09, 2024
9.310
9.680
9.280
9.570
68,343
+0.14(+1.48%)
May 08, 2024
9.250
9.430
9.050
9.430
52,934
+0.06(+0.64%)
May 07, 2024
9.800
9.800
9.320
9.370
267,234
-0.46(-4.68%)
May 06, 2024
9.580
9.970
9.550
9.830
135,947
+0.48(+5.13%)
May 03, 2024
9.530
9.630
9.250
9.350
483,557
+0.18(+1.96%)
May 02, 2024
9.000
9.200
8.800
9.170
111,373
+0.43(+4.92%)
May 01, 2024
8.730
9.206
8.520
8.740
201,471
-0.16(-1.80%)
Apr 30, 2024
9.330
9.428
8.880
8.900
175,193
-0.78(-8.06%)
Apr 29, 2024
9.860
9.990
9.584
9.680
162,500
-0.42(-4.16%)
Apr 26, 2024
9.980
10.16
9.850
10.10
219,178
+0.24(+2.43%)
Apr 25, 2024
9.550
9.979
9.440
9.860
291,663
-0.17(-1.69%)
Apr 24, 2024
10.28
10.46
9.960
10.03
171,620
-0.29(-2.81%)
Apr 23, 2024
9.800
10.42
9.780
10.32
336,308
+0.42(+4.24%)
Apr 22, 2024
9.260
9.900
9.110
9.900
279,608
+0.91(+10.12%)
Apr 19, 2024
9.090
9.150
8.820
8.990
112,970
+0.17(+1.93%)
Apr 18, 2024
8.580
9.079
8.490
8.820
93,704
+0.24(+2.80%)
Apr 17, 2024
8.600
8.810
8.357
8.580
58,300
+0.00(+0.00%)
Apr 16, 2024
8.650
8.690
8.370
8.580
137,498
-0.25(-2.83%)
Apr 15, 2024
9.400
9.410
8.770
8.830
356,788
-0.57(-6.06%)
Apr 12, 2024
9.880
10.03
9.285
9.400
231,410
-0.65(-6.47%)
Apr 11, 2024
10.00
10.05
9.678
10.05
190,371
+0.07(+0.70%)
Apr 10, 2024
9.750
10.06
9.630
9.980
521,058
+0.04(+0.40%)
Apr 09, 2024
10.21
10.23
9.800
9.940
261,454
-0.27(-2.64%)
Apr 08, 2024
10.64
10.80
10.06
10.21
124,135
+0.08(+0.79%)
Apr 05, 2024
10.17
10.43
10.06
10.13
256,283
-0.26(-2.50%)
Apr 04, 2024
10.76
10.98
10.36
10.39
485,454
-0.01(-0.10%)
Apr 03, 2024
10.39
10.66
10.30
10.40
96,925
-0.01(-0.10%)
Apr 02, 2024
10.82
10.82
10.24
10.41
257,115
-0.85(-7.55%)
Apr 01, 2024
11.57
11.65
11.01
11.26
579,553
-0.39(-3.35%)
Mar 28, 2024
11.68
12.26
11.59
11.65
443,279
+0.10(+0.87%)
Mar 27, 2024
11.74
11.80
11.15
11.55
200,958
+0.11(+0.96%)
Mar 26, 2024
11.78
11.79
11.30
11.44
469,182
-0.20(-1.72%)
Mar 25, 2024
11.08
11.79
11.08
11.64
199,613
+0.84(+7.78%)
Mar 22, 2024
11.13
11.13
10.68
10.80
721,450
-0.46(-4.09%)
Mar 21, 2024
11.53
11.70
11.11
11.26
1,624,289
-0.01(-0.09%)
Mar 20, 2024
10.03
11.30
9.910
11.27
566,861
+1.31(+13.15%)
Mar 19, 2024
9.790
10.05
9.375
9.960
236,444
-0.19(-1.87%)
Mar 18, 2024
10.40
10.50
10.00
10.15
73,854
-0.32(-3.06%)
Mar 15, 2024
9.570
10.56
9.570
10.47
125,561
+0.62(+6.29%)
Mar 14, 2024
10.39
10.50
9.620
9.850
277,377
-0.69(-6.55%)
Mar 13, 2024
10.20
10.75
10.18
10.54
95,115
+0.42(+4.15%)
Mar 12, 2024
10.21
10.26
9.750
10.12
129,928
+0.02(+0.20%)
Mar 11, 2024
11.07
11.09
10.10
10.10
270,003
-0.50(-4.72%)
Mar 08, 2024
10.13
11.10
10.13
10.60
461,605
+0.48(+4.74%)
Mar 07, 2024
10.12
10.19
9.750
10.12
407,921
+0.13(+1.30%)
Mar 06, 2024
9.800
10.29
9.520
9.990
335,551
+0.53(+5.60%)
Mar 05, 2024
10.17
10.45
9.460
9.460
604,927
-0.80(-7.80%)
Mar 04, 2024
10.62
10.84
10.12
10.26
476,604
+0.08(+0.79%)
Mar 01, 2024
9.900
10.24
9.570
10.18
311,941
+0.28(+2.83%)
Feb 29, 2024
10.65
10.86
9.710
9.900
411,500
-0.64(-6.07%)
Feb 28, 2024
11.41
11.41
10.40
10.54
348,734
-0.26(-2.41%)
Feb 27, 2024
11.43
11.52
10.61
10.80
418,696
+0.19(+1.79%)
Feb 26, 2024
9.370
10.75
9.370
10.61
295,631
+1.24(+13.23%)
Feb 23, 2024
9.580
9.580
9.145
9.370
342,138
-0.20(-2.09%)
Feb 22, 2024
9.620
9.800
9.420
9.570
179,272
+0.29(+3.13%)
Feb 21, 2024
9.370
9.580
9.270
9.280
248,653
-0.58(-5.88%)
Feb 20, 2024
10.34
10.44
9.420
9.860
597,026
-0.44(-4.27%)
Feb 16, 2024
10.63
10.75
10.10
10.30
215,338
-0.10(-0.96%)
Feb 15, 2024
11.00
11.13
10.20
10.40
863,676
-0.26(-2.44%)
Feb 14, 2024
10.37
10.72
10.28
10.66
293,321
+1.21(+12.80%)
Feb 13, 2024
9.420
9.650
9.070
9.450
403,754
-0.52(-5.22%)
Feb 12, 2024
9.170
10.12
9.170
9.970
308,967
+0.82(+8.96%)
Feb 09, 2024
9.000
9.226
8.770
9.150
304,998
+0.75(+8.93%)
Feb 08, 2024
7.800
8.410
7.790
8.400
291,672
+0.81(+10.67%)
Feb 07, 2024
7.410
7.600
7.170
7.590
229,617
+0.18(+2.43%)
Feb 06, 2024
7.110
7.450
7.100
7.410
156,820
+0.29(+4.07%)
Feb 05, 2024
7.570
7.570
7.120
7.120
257,848
-0.52(-6.81%)
Feb 02, 2024
7.700
7.810
7.500
7.640
121,385
-0.15(-1.93%)
Feb 01, 2024
7.780
7.900
7.500
7.790
190,492
+0.08(+1.04%)
Jan 31, 2024
7.900
8.200
7.710
7.710
111,847
-0.39(-4.81%)
Jan 30, 2024
8.310
8.330
7.980
8.100
182,183
-0.15(-1.82%)
Jan 29, 2024
7.930
8.430
7.710
8.250
302,756
+0.47(+6.04%)
Jan 26, 2024
7.420
7.830
7.415
7.780
223,387
+0.64(+8.96%)
Jan 25, 2024
7.040
7.200
6.920
7.140
73,284
+0.13(+1.85%)
Jan 24, 2024
7.380
7.440
6.960
7.010
332,277
-0.06(-0.85%)
Jan 23, 2024
7.200
7.232
7.020
7.070
172,185
-0.32(-4.33%)
Jan 22, 2024
7.210
7.590
7.090
7.390
97,712
+0.04(+0.54%)
Jan 19, 2024
7.330
7.360
6.915
7.350
276,999
+0.05(+0.68%)
Jan 18, 2024
7.840
7.997
7.290
7.300
194,973
-0.48(-6.17%)
Jan 17, 2024
7.740
7.800
7.660
7.780
131,271
-0.21(-2.63%)
Jan 16, 2024
8.150
8.250
7.720
7.990
486,706
-0.35(-4.20%)
Jan 12, 2024
8.910
8.998
8.330
8.340
388,925
-0.82(-8.95%)
Jan 11, 2024
10.64
10.81
8.900
9.160
483,463
-0.68(-6.91%)
Jan 10, 2024
9.590
10.21
9.304
9.840
655,771
+0.09(+0.92%)
Jan 09, 2024
9.970
10.07
9.709
9.750
355,414
-0.22(-2.21%)
Jan 08, 2024
9.650
10.14
9.091
9.970
489,785
+0.43(+4.51%)
Jan 05, 2024
9.880
9.880
9.300
9.540
252,489
-0.34(-3.44%)
Jan 04, 2024
9.820
10.20
9.550
9.880
228,071
+0.30(+3.13%)
Jan 03, 2024
9.140
9.870
9.000
9.580
768,205
-0.39(-3.91%)
Jan 02, 2024
11.16
11.24
9.900
9.970
833,913
-0.31(-3.02%)
Dec 29, 2023
11.93
12.10
10.07
10.28
829,002
-1.51(-12.81%)
Dec 28, 2023
12.07
12.15
11.50
11.79
735,807
-0.60(-4.84%)
Dec 27, 2023
11.62
12.45
11.61
12.39
899,600
+1.24(+11.12%)
Dec 26, 2023
10.88
11.23
10.71
11.15
404,245
+0.23(+2.11%)
Dec 22, 2023
10.33
11.21
10.10
10.92
542,456
+0.69(+6.74%)
Dec 21, 2023
10.06
10.25
9.730
10.23
455,094
+0.71(+7.46%)
Dec 20, 2023
9.850
10.25
9.520
9.520
473,770
+0.11(+1.17%)
Dec 19, 2023
9.500
9.750
9.110
9.410
477,815
+0.30(+3.29%)
Dec 18, 2023
8.680
9.250
8.598
9.110
303,147
+0.28(+3.17%)
Dec 15, 2023
8.690
8.830
8.510
8.830
117,802
+0.04(+0.46%)
Dec 14, 2023
8.590
8.940
8.520
8.790
180,401
+0.29(+3.41%)
Dec 13, 2023
7.880
8.500
7.680
8.500
185,717
+0.71(+9.11%)
Dec 12, 2023
7.850
7.950
7.680
7.790
351,301
+0.04(+0.52%)
Dec 11, 2023
8.300
8.300
7.620
7.750
365,865
-0.94(-10.82%)
Dec 08, 2023
8.120
8.700
8.120
8.690
238,133
+0.57(+7.02%)
Dec 07, 2023
7.950
8.220
7.750
8.120
189,664
+0.11(+1.37%)
Dec 06, 2023
8.330
8.330
8.010
8.010
619,415
-0.12(-1.48%)
Dec 05, 2023
8.060
8.490
7.995
8.130
242,583
+0.06(+0.74%)
Dec 04, 2023
8.250
8.280
7.750
8.070
282,230
+0.56(+7.46%)
Dec 01, 2023
6.900
7.540
6.850
7.510
407,626
+0.65(+9.48%)
Nov 30, 2023
7.000
7.050
6.840
6.860
114,004
-0.19(-2.70%)
Nov 29, 2023
7.110
7.140
6.910
7.050
281,797
+0.06(+0.86%)
Nov 28, 2023
6.590
7.000
6.590
6.990
190,605
+0.53(+8.20%)
Nov 27, 2023
6.420
6.610
6.290
6.460
343,956
-0.06(-0.98%)
Nov 24, 2023
6.210
6.590
6.170
6.524
105,859
+0.31(+4.98%)
Nov 22, 2023
6.140
6.230
5.930
6.214
44,270
+0.18(+3.05%)
Nov 21, 2023
6.100
6.160
5.910
6.030
302,351
-0.21(-3.37%)
Nov 20, 2023
6.040
6.275
6.024
6.240
98,356
+0.32(+5.32%)
Nov 17, 2023
5.860
5.950
5.760
5.925
150,401
+0.08(+1.28%)
Nov 16, 2023
5.960
5.990
5.760
5.850
59,354
-0.25(-4.10%)
Nov 15, 2023
5.780
6.170
5.730
6.100
99,656
+0.38(+6.64%)
Nov 14, 2023
5.700
5.800
5.535
5.720
123,354
+0.04(+0.70%)
Nov 13, 2023
5.820
5.820
5.570
5.680
126,291
-0.19(-3.24%)
Nov 10, 2023
5.890
5.960
5.670
5.870
126,607
-0.02(-0.34%)
Nov 09, 2023
6.160
6.470
5.810
5.890
145,103
+0.01(+0.17%)
Nov 08, 2023
6.060
6.060
5.830
5.880
108,639
-0.26(-4.23%)
Nov 07, 2023
6.040
6.140
5.900
6.140
58,305
+0.08(+1.32%)
Nov 06, 2023
6.320
6.340
6.000
6.060
131,846
-0.15(-2.42%)
Nov 03, 2023
6.100
6.320
6.090
6.210
104,084
+0.08(+1.31%)
Nov 02, 2023
5.820
6.140
5.820
6.130
263,303
+0.43(+7.54%)
Nov 01, 2023
5.660
5.700
5.550
5.700
83,690
+0.08(+1.42%)
Oct 31, 2023
5.580
5.630
5.470
5.620
66,117
+0.02(+0.36%)
Oct 30, 2023
5.660
5.837
5.490
5.600
228,588
+0.07(+1.27%)
Oct 27, 2023
5.650
5.726
5.500
5.530
88,174
-0.07(-1.25%)
Oct 26, 2023
5.770
5.850
5.500
5.600
76,069
-0.22(-3.78%)
Oct 25, 2023
5.880
6.050
5.785
5.820
200,915
-0.07(-1.19%)
Oct 24, 2023
5.910
6.080
5.730
5.890
201,437
+0.49(+9.07%)
Oct 23, 2023
5.210
5.500
5.110
5.400
66,515
+0.32(+6.19%)
Oct 20, 2023
5.170
5.300
5.080
5.085
28,117
+0.00(+0.10%)
Oct 19, 2023
5.100
5.170
5.030
5.080
34,313
-0.01(-0.20%)
Oct 18, 2023
5.370
5.370
5.040
5.090
83,330
-0.35(-6.43%)
Oct 17, 2023
5.240
5.480
5.173
5.440
44,411
+0.18(+3.42%)
Oct 16, 2023
5.280
5.410
5.153
5.260
52,915
+0.26(+5.20%)
Oct 13, 2023
5.130
5.130
4.975
5.000
29,175
-0.10(-1.96%)
Oct 12, 2023
5.200
5.260
5.070
5.100
31,428
-0.16(-3.04%)
Oct 11, 2023
5.470
5.470
5.200
5.260
49,830
-0.22(-4.01%)
Oct 10, 2023
5.370
5.620
5.370
5.480
34,359
+0.12(+2.24%)
Oct 09, 2023
5.370
5.430
5.290
5.360
60,281
-0.12(-2.19%)
Oct 06, 2023
5.100
5.480
5.097
5.480
80,771
+0.30(+5.79%)
Oct 05, 2023
5.220
5.300
5.090
5.180
33,805
-0.04(-0.77%)
Oct 04, 2023
5.100
5.230
4.990
5.220
213,429
+0.09(+1.75%)
Oct 03, 2023
5.420
5.430
5.110
5.130
46,258
-0.39(-7.07%)
Oct 02, 2023
5.710
5.922
5.480
5.520
110,598
+0.04(+0.73%)
Sep 29, 2023
5.600
5.670
5.460
5.480
47,876
-0.07(-1.26%)
Sep 28, 2023
5.360
5.690
5.320
5.550
69,289
+0.19(+3.54%)
Sep 27, 2023
5.400
5.490
5.270
5.360
177,985
+0.11(+2.10%)
Sep 26, 2023
5.380
5.470
5.250
5.250
393,015
-0.13(-2.42%)
Sep 25, 2023
5.300
5.420
5.380
5.380
160,976
-0.02(-0.37%)
Sep 22, 2023
5.610
5.619
5.400
5.400
62,695
-0.16(-2.88%)
Sep 21, 2023
5.580
5.640
5.520
5.560
43,778
-0.15(-2.63%)
Sep 20, 2023
5.940
5.965
5.710
5.710
20,791
-0.22(-3.71%)
Sep 19, 2023
6.050
6.090
5.850
5.930
63,770
-0.06(-1.00%)
Sep 18, 2023
6.190
6.239
5.950
5.990
48,794
+0.04(+0.67%)
Sep 15, 2023
5.980
5.990
5.890
5.950
138,804
+0.01(+0.17%)
Sep 14, 2023
5.900
6.097
5.831
5.940
134,794
+0.19(+3.30%)
Sep 13, 2023
5.900
5.900
5.725
5.750
35,970
-0.07(-1.20%)
Sep 12, 2023
5.910
6.199
5.820
5.820
55,200
+0.07(+1.22%)
Sep 11, 2023
6.000
6.061
5.750
5.750
107,141
-0.25(-4.17%)
Sep 08, 2023
6.160
6.160
5.930
6.000
36,807
-0.12(-1.96%)
Sep 07, 2023
6.090
6.183
5.881
6.120
88,108
-0.04(-0.65%)
Sep 06, 2023
6.180
6.300
6.080
6.160
78,512
+0.02(+0.33%)
Sep 05, 2023
6.200
6.239
6.133
6.140
71,625
-0.06(-0.97%)
Sep 01, 2023
6.500
6.500
6.150
6.200
112,028
-0.25(-3.88%)
Aug 31, 2023
6.820
6.850
6.450
6.450
253,138
-0.30(-4.44%)
Aug 30, 2023
6.810
6.825
6.650
6.750
129,187
-0.13(-1.89%)
Aug 29, 2023
6.100
6.930
6.030
6.880
283,859
+0.84(+13.91%)
Aug 28, 2023
6.160
6.180
6.030
6.040
72,265
+0.01(+0.17%)
Aug 25, 2023
6.030
6.120
5.900
6.030
255,287
+0.00(+0.00%)
Aug 24, 2023
6.430
6.430
6.000
6.030
205,511
-0.34(-5.34%)
Aug 23, 2023
6.050
6.430
6.050
6.370
148,234
+0.32(+5.29%)
Aug 22, 2023
6.240
6.270
6.020
6.050
55,794
-0.16(-2.58%)
Aug 21, 2023
6.270
6.330
6.070
6.210
143,556
-0.03(-0.48%)
Aug 18, 2023
6.120
6.320
6.020
6.240
88,567
-0.20(-3.11%)
Aug 17, 2023
6.770
6.770
6.421
6.440
205,067
-0.45(-6.53%)
Aug 16, 2023
6.910
6.980
6.770
6.890
100,242
-0.08(-1.15%)
Aug 15, 2023
7.170
7.288
6.970
6.970
55,966
-0.26(-3.60%)
Aug 14, 2023
7.350
7.350
7.070
7.230
74,249
-0.14(-1.90%)
Aug 11, 2023
7.090
7.470
7.080
7.370
47,192
+0.19(+2.65%)
Aug 10, 2023
7.300
7.620
7.180
7.180
133,232
-0.07(-0.97%)
Aug 09, 2023
7.630
7.660
7.250
7.250
87,954
-0.28(-3.72%)
Aug 08, 2023
7.320
7.560
7.190
7.530
141,297
+0.30(+4.15%)
Aug 07, 2023
7.400
7.408
6.950
7.230
209,745
-0.17(-2.30%)
Aug 04, 2023
7.800
7.800
7.400
7.400
262,215
-0.37(-4.76%)
Aug 03, 2023
7.800
7.940
7.710
7.770
59,938
-0.19(-2.39%)
Aug 02, 2023
8.120
8.299
7.850
7.960
87,634
-0.22(-2.63%)
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.