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
Alto Ingredients Inc
(NQ:
ALTO
)
1.500
-0.020 (-1.32%)
Streaming Delayed Price
Updated: 12:47 PM EDT, Jun 3, 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
1.470
1.595
1.470
1.520
473,338
+0.05(+3.40%)
May 30, 2024
1.490
1.499
1.470
1.470
187,766
-0.01(-0.68%)
May 29, 2024
1.490
1.505
1.470
1.480
337,520
-0.01(-0.67%)
May 28, 2024
1.540
1.555
1.470
1.490
1,076,587
-0.08(-5.10%)
May 24, 2024
1.560
1.579
1.530
1.570
411,606
+0.00(+0.00%)
May 23, 2024
1.620
1.620
1.550
1.570
444,456
-0.05(-3.09%)
May 22, 2024
1.660
1.660
1.600
1.620
320,153
-0.05(-2.99%)
May 21, 2024
1.680
1.680
1.640
1.670
230,967
+0.00(+0.00%)
May 20, 2024
1.730
1.735
1.670
1.670
348,881
-0.07(-4.02%)
May 17, 2024
1.790
1.790
1.695
1.740
292,649
-0.03(-1.69%)
May 16, 2024
1.770
1.774
1.720
1.770
346,634
-0.01(-0.56%)
May 15, 2024
1.790
1.798
1.760
1.780
374,778
+0.01(+0.56%)
May 14, 2024
1.700
1.810
1.700
1.770
530,553
+0.07(+4.12%)
May 13, 2024
1.690
1.720
1.675
1.700
328,818
+0.01(+0.59%)
May 10, 2024
1.780
1.800
1.680
1.690
481,106
-0.10(-5.59%)
May 09, 2024
1.710
1.800
1.710
1.790
371,108
+0.07(+4.07%)
May 08, 2024
1.750
1.785
1.670
1.720
1,035,021
-0.04(-2.27%)
May 07, 2024
1.910
1.950
1.750
1.760
850,165
-0.19(-9.74%)
May 06, 2024
1.890
1.970
1.880
1.950
655,748
+0.05(+2.63%)
May 03, 2024
1.910
1.980
1.880
1.900
336,860
+0.02(+1.06%)
May 02, 2024
1.890
1.910
1.810
1.880
882,923
+0.02(+1.08%)
May 01, 2024
1.900
1.930
1.860
1.860
723,504
-0.03(-1.59%)
Apr 30, 2024
1.930
1.948
1.880
1.890
294,239
-0.05(-2.58%)
Apr 29, 2024
1.940
1.960
1.900
1.940
288,901
+0.00(+0.00%)
Apr 26, 2024
1.900
1.980
1.880
1.940
295,826
+0.05(+2.65%)
Apr 25, 2024
1.940
1.944
1.870
1.890
367,543
-0.07(-3.57%)
Apr 24, 2024
1.890
1.965
1.890
1.960
361,377
+0.05(+2.62%)
Apr 23, 2024
1.900
1.950
1.900
1.910
201,012
+0.01(+0.53%)
Apr 22, 2024
1.920
1.930
1.892
1.900
283,387
-0.03(-1.55%)
Apr 19, 2024
1.920
1.950
1.890
1.930
327,370
+0.02(+1.05%)
Apr 18, 2024
1.960
2.009
1.900
1.910
344,790
-0.05(-2.55%)
Apr 17, 2024
1.970
2.005
1.930
1.960
400,518
-0.02(-1.01%)
Apr 16, 2024
2.010
2.035
1.970
1.980
403,778
-0.05(-2.46%)
Apr 15, 2024
2.090
2.090
1.980
2.030
589,891
-0.04(-1.93%)
Apr 12, 2024
2.080
2.080
2.015
2.070
529,119
-0.02(-0.96%)
Apr 11, 2024
2.060
2.100
2.015
2.090
346,191
+0.03(+1.46%)
Apr 10, 2024
2.140
2.140
2.010
2.060
631,360
-0.14(-6.36%)
Apr 09, 2024
2.190
2.220
2.130
2.200
440,949
+0.01(+0.46%)
Apr 08, 2024
2.220
2.250
2.150
2.190
345,430
-0.02(-0.90%)
Apr 05, 2024
2.210
2.249
2.160
2.210
434,484
-0.02(-0.90%)
Apr 04, 2024
2.300
2.400
2.200
2.230
761,440
-0.05(-2.19%)
Apr 03, 2024
2.220
2.280
2.180
2.280
335,432
+0.08(+3.64%)
Apr 02, 2024
2.280
2.295
2.185
2.200
350,429
-0.09(-3.93%)
Apr 01, 2024
2.200
2.300
2.150
2.290
678,381
+0.11(+5.05%)
Mar 28, 2024
2.010
2.190
1.995
2.180
974,981
+0.19(+9.55%)
Mar 27, 2024
1.950
2.000
1.920
1.990
540,554
+0.08(+4.19%)
Mar 26, 2024
1.910
1.940
1.870
1.910
516,046
+0.00(+0.00%)
Mar 25, 2024
1.960
1.989
1.910
1.910
217,456
-0.05(-2.55%)
Mar 22, 2024
1.970
1.980
1.910
1.960
486,694
+0.02(+1.03%)
Mar 21, 2024
1.970
1.998
1.920
1.940
447,984
-0.04(-2.02%)
Mar 20, 2024
1.910
1.990
1.900
1.980
387,130
+0.07(+3.66%)
Mar 19, 2024
1.910
1.940
1.860
1.910
427,687
+0.01(+0.53%)
Mar 18, 2024
1.950
1.950
1.890
1.900
606,004
-0.08(-4.04%)
Mar 15, 2024
1.980
2.027
1.945
1.980
880,018
-0.02(-1.00%)
Mar 14, 2024
1.970
2.000
1.885
2.000
687,275
+0.03(+1.52%)
Mar 13, 2024
2.000
2.060
1.930
1.970
943,569
-0.04(-1.99%)
Mar 12, 2024
2.000
2.160
1.800
2.010
2,921,836
-0.21(-9.46%)
Mar 11, 2024
2.210
2.275
2.170
2.220
867,234
+0.05(+2.30%)
Mar 08, 2024
2.230
2.280
2.140
2.170
750,251
-0.03(-1.36%)
Mar 07, 2024
2.200
2.225
2.165
2.200
470,791
+0.00(+0.00%)
Mar 06, 2024
2.190
2.240
2.170
2.200
317,898
+0.04(+1.85%)
Mar 05, 2024
2.210
2.280
2.130
2.160
611,733
-0.05(-2.26%)
Mar 04, 2024
2.230
2.250
2.170
2.210
507,049
-0.01(-0.45%)
Mar 01, 2024
2.190
2.240
2.140
2.220
624,828
+0.02(+0.91%)
Feb 29, 2024
2.180
2.240
2.120
2.200
445,603
+0.04(+1.85%)
Feb 28, 2024
2.250
2.255
2.150
2.160
316,387
-0.10(-4.42%)
Feb 27, 2024
2.220
2.295
2.195
2.260
613,748
+0.07(+3.20%)
Feb 26, 2024
2.180
2.200
2.150
2.190
334,133
+0.00(+0.00%)
Feb 23, 2024
2.210
2.220
2.120
2.190
644,887
-0.02(-0.90%)
Feb 22, 2024
2.230
2.250
2.170
2.210
586,481
-0.01(-0.45%)
Feb 21, 2024
2.130
2.225
2.105
2.220
469,311
+0.05(+2.30%)
Feb 20, 2024
2.160
2.280
2.140
2.170
678,967
-0.03(-1.36%)
Feb 16, 2024
2.190
2.270
2.163
2.200
938,041
+0.00(+0.00%)
Feb 15, 2024
2.030
2.220
2.030
2.200
1,054,615
+0.16(+7.84%)
Feb 14, 2024
1.960
2.050
1.960
2.040
452,645
+0.10(+5.15%)
Feb 13, 2024
1.990
1.995
1.903
1.940
597,290
-0.08(-3.96%)
Feb 12, 2024
1.990
2.050
1.985
2.020
449,724
+0.05(+2.54%)
Feb 09, 2024
1.850
1.980
1.840
1.970
582,911
+0.12(+6.49%)
Feb 08, 2024
1.860
1.870
1.805
1.850
398,848
+0.00(+0.00%)
Feb 07, 2024
1.920
1.920
1.840
1.850
660,326
-0.02(-1.07%)
Feb 06, 2024
1.800
1.870
1.790
1.870
405,472
+0.07(+3.89%)
Feb 05, 2024
1.790
1.860
1.720
1.800
852,220
+0.00(+0.00%)
Feb 02, 2024
1.890
1.920
1.800
1.800
451,066
-0.09(-4.76%)
Feb 01, 2024
1.880
1.900
1.835
1.890
550,451
+0.05(+2.72%)
Jan 31, 2024
1.950
1.950
1.840
1.840
405,266
-0.09(-4.66%)
Jan 30, 2024
1.980
1.980
1.905
1.930
560,730
-0.07(-3.50%)
Jan 29, 2024
1.900
2.000
1.870
2.000
622,978
+0.09(+4.71%)
Jan 26, 2024
1.940
1.970
1.890
1.910
689,395
+0.00(+0.00%)
Jan 25, 2024
1.920
1.950
1.850
1.910
965,342
+0.00(+0.00%)
Jan 24, 2024
2.010
2.030
1.900
1.910
765,960
-0.12(-5.91%)
Jan 23, 2024
2.110
2.130
2.030
2.030
270,294
-0.05(-2.40%)
Jan 22, 2024
2.140
2.170
2.040
2.080
830,140
+0.01(+0.48%)
Jan 19, 2024
2.020
2.080
1.995
2.070
1,095,785
+0.03(+1.47%)
Jan 18, 2024
2.090
2.110
1.995
2.040
959,325
-0.06(-2.86%)
Jan 17, 2024
2.110
2.140
2.050
2.100
570,424
-0.04(-1.87%)
Jan 16, 2024
2.150
2.160
2.110
2.140
740,227
-0.04(-1.83%)
Jan 12, 2024
2.280
2.330
2.155
2.180
1,190,438
-0.10(-4.39%)
Jan 11, 2024
2.310
2.325
2.200
2.280
1,514,998
-0.03(-1.30%)
Jan 10, 2024
2.350
2.430
2.305
2.310
920,421
-0.02(-0.86%)
Jan 09, 2024
2.670
2.670
2.300
2.330
2,144,511
-0.37(-13.70%)
Jan 08, 2024
2.680
2.720
2.610
2.700
588,694
+0.00(+0.00%)
Jan 05, 2024
2.710
2.740
2.650
2.700
651,199
-0.04(-1.46%)
Jan 04, 2024
2.650
2.800
2.630
2.740
1,062,690
+0.09(+3.40%)
Jan 03, 2024
2.650
2.700
2.620
2.650
567,953
-0.03(-1.12%)
Jan 02, 2024
2.660
2.800
2.630
2.680
714,960
+0.02(+0.75%)
Dec 29, 2023
2.750
2.790
2.655
2.660
943,832
-0.08(-3.10%)
Dec 28, 2023
2.780
2.818
2.690
2.745
1,415,295
-0.04(-1.61%)
Dec 27, 2023
2.820
2.880
2.775
2.790
1,136,977
-0.04(-1.41%)
Dec 26, 2023
2.830
2.870
2.810
2.830
731,970
+0.01(+0.35%)
Dec 22, 2023
2.860
2.880
2.800
2.820
818,744
-0.02(-0.70%)
Dec 21, 2023
2.860
2.950
2.835
2.840
834,828
-0.01(-0.35%)
Dec 20, 2023
2.920
2.999
2.821
2.850
1,145,077
-0.09(-3.06%)
Dec 19, 2023
2.800
2.940
2.780
2.940
809,859
+0.19(+6.91%)
Dec 18, 2023
2.830
2.850
2.740
2.750
581,992
-0.07(-2.48%)
Dec 15, 2023
2.900
2.930
2.775
2.820
2,120,457
-0.06(-2.08%)
Dec 14, 2023
2.760
2.950
2.760
2.880
1,756,626
+0.16(+5.88%)
Dec 13, 2023
2.640
2.740
2.605
2.720
1,154,176
+0.07(+2.64%)
Dec 12, 2023
2.650
2.670
2.600
2.650
633,423
-0.01(-0.38%)
Dec 11, 2023
2.610
2.700
2.570
2.660
790,108
+0.03(+1.14%)
Dec 08, 2023
2.570
2.655
2.565
2.630
612,578
+0.06(+2.33%)
Dec 07, 2023
2.520
2.570
2.480
2.570
504,687
+0.05(+1.98%)
Dec 06, 2023
2.570
2.680
2.510
2.520
839,916
-0.08(-3.08%)
Dec 05, 2023
2.580
2.640
2.510
2.600
1,087,614
+0.01(+0.39%)
Dec 04, 2023
2.480
2.610
2.480
2.590
984,943
+0.07(+2.78%)
Dec 01, 2023
2.420
2.570
2.420
2.520
907,602
+0.08(+3.28%)
Nov 30, 2023
2.400
2.470
2.390
2.440
767,199
+0.05(+2.09%)
Nov 29, 2023
2.450
2.518
2.390
2.390
921,933
-0.01(-0.42%)
Nov 28, 2023
2.410
2.430
2.360
2.400
681,761
-0.04(-1.64%)
Nov 27, 2023
2.390
2.455
2.360
2.440
890,868
+0.04(+1.67%)
Nov 24, 2023
2.340
2.430
2.339
2.400
412,213
+0.03(+1.27%)
Nov 22, 2023
2.300
2.380
2.250
2.370
1,147,617
+0.06(+2.60%)
Nov 21, 2023
2.330
2.370
2.290
2.310
773,316
-0.04(-1.70%)
Nov 20, 2023
2.390
2.420
2.330
2.350
1,420,529
+0.00(+0.00%)
Nov 17, 2023
2.300
2.390
2.250
2.350
1,233,060
+0.09(+3.98%)
Nov 16, 2023
2.380
2.400
2.245
2.260
1,678,963
-0.14(-5.83%)
Nov 15, 2023
2.400
2.500
2.390
2.400
2,209,480
+0.01(+0.42%)
Nov 14, 2023
2.280
2.415
2.230
2.390
2,649,726
+0.19(+8.64%)
Nov 13, 2023
2.050
2.240
2.050
2.200
1,822,823
+0.11(+5.26%)
Nov 10, 2023
2.090
2.140
2.000
2.090
2,004,779
+0.00(+0.00%)
Nov 09, 2023
2.070
2.130
2.000
2.090
2,702,726
+0.01(+0.48%)
Nov 08, 2023
1.910
2.090
1.820
2.080
4,396,484
+0.15(+7.77%)
Nov 07, 2023
2.190
2.400
1.880
1.930
16,762,319
-2.99(-60.73%)
Nov 06, 2023
4.750
4.975
4.650
4.915
2,869,185
+0.29(+6.39%)
Nov 03, 2023
4.490
4.690
4.350
4.620
1,513,997
+0.17(+3.82%)
Nov 02, 2023
4.290
4.450
4.255
4.450
1,260,124
+0.19(+4.46%)
Nov 01, 2023
4.140
4.280
4.110
4.260
1,011,943
+0.10(+2.40%)
Oct 31, 2023
4.120
4.230
4.096
4.160
698,447
+0.05(+1.22%)
Oct 30, 2023
3.940
4.115
3.940
4.110
839,552
+0.25(+6.48%)
Oct 27, 2023
3.990
3.990
3.825
3.860
481,407
-0.11(-2.77%)
Oct 26, 2023
3.770
3.985
3.770
3.970
727,012
+0.21(+5.59%)
Oct 25, 2023
3.840
3.845
3.750
3.760
479,423
-0.12(-3.09%)
Oct 24, 2023
3.830
3.945
3.830
3.880
597,817
+0.09(+2.37%)
Oct 23, 2023
3.790
3.865
3.711
3.790
854,538
-0.03(-0.79%)
Oct 20, 2023
4.000
4.000
3.760
3.820
1,568,807
-0.20(-4.98%)
Oct 19, 2023
4.120
4.170
4.000
4.020
690,391
-0.10(-2.43%)
Oct 18, 2023
4.300
4.320
4.105
4.120
933,104
-0.21(-4.85%)
Oct 17, 2023
4.060
4.400
4.020
4.330
954,022
+0.22(+5.35%)
Oct 16, 2023
4.090
4.190
4.090
4.110
488,768
-0.01(-0.24%)
Oct 13, 2023
4.130
4.250
4.080
4.120
484,169
-0.02(-0.48%)
Oct 12, 2023
4.220
4.220
4.050
4.140
682,444
-0.09(-2.13%)
Oct 11, 2023
4.270
4.330
4.205
4.230
580,858
-0.02(-0.47%)
Oct 10, 2023
4.160
4.285
4.160
4.250
900,910
+0.11(+2.66%)
Oct 09, 2023
4.020
4.150
3.860
4.140
716,390
+0.16(+4.02%)
Oct 06, 2023
3.900
4.030
3.830
3.980
476,749
+0.03(+0.76%)
Oct 05, 2023
4.100
4.120
3.905
3.950
564,199
-0.16(-3.89%)
Oct 04, 2023
4.030
4.160
3.930
4.110
780,606
+0.06(+1.48%)
Oct 03, 2023
4.200
4.210
4.010
4.050
743,927
-0.15(-3.57%)
Oct 02, 2023
4.450
4.480
4.140
4.200
1,492,307
-0.22(-4.98%)
Sep 29, 2023
4.490
4.578
4.390
4.420
1,501,091
+0.00(+0.00%)
Sep 28, 2023
4.290
4.455
4.200
4.420
944,149
+0.10(+2.31%)
Sep 27, 2023
4.340
4.370
4.135
4.320
1,445,112
+0.00(+0.00%)
Sep 26, 2023
4.460
4.470
4.300
4.320
864,445
-0.16(-3.57%)
Sep 25, 2023
4.360
4.510
4.445
4.480
1,104,241
+0.11(+2.52%)
Sep 22, 2023
4.430
4.515
4.310
4.370
845,038
-0.05(-1.13%)
Sep 21, 2023
4.290
4.506
4.160
4.420
1,104,012
+0.06(+1.49%)
Sep 20, 2023
4.340
4.540
4.320
4.355
1,402,514
+0.02(+0.35%)
Sep 19, 2023
4.210
4.380
4.160
4.340
748,238
+0.12(+2.84%)
Sep 18, 2023
4.380
4.400
4.220
4.220
587,337
-0.17(-3.87%)
Sep 15, 2023
4.240
4.460
4.180
4.390
1,763,695
+0.16(+3.78%)
Sep 14, 2023
4.080
4.295
4.080
4.230
924,590
+0.16(+3.93%)
Sep 13, 2023
4.110
4.110
3.940
4.070
768,293
+0.03(+0.74%)
Sep 12, 2023
3.870
4.110
3.840
4.040
835,895
+0.19(+4.94%)
Sep 11, 2023
3.790
3.980
3.770
3.850
834,756
+0.12(+3.22%)
Sep 08, 2023
3.800
3.800
3.700
3.730
500,717
-0.06(-1.58%)
Sep 07, 2023
3.680
3.815
3.610
3.790
613,240
+0.08(+2.16%)
Sep 06, 2023
3.680
3.740
3.600
3.710
721,425
+0.02(+0.54%)
Sep 05, 2023
3.630
3.720
3.590
3.690
447,825
+0.01(+0.27%)
Sep 01, 2023
3.650
3.795
3.620
3.680
649,421
+0.07(+1.94%)
Aug 31, 2023
3.610
3.695
3.560
3.610
469,382
+0.00(+0.00%)
Aug 30, 2023
3.570
3.640
3.480
3.610
595,432
+0.06(+1.69%)
Aug 29, 2023
3.430
3.590
3.340
3.550
646,694
+0.13(+3.80%)
Aug 28, 2023
3.580
3.650
3.390
3.420
954,567
-0.13(-3.66%)
Aug 25, 2023
3.540
3.625
3.485
3.550
612,518
+0.01(+0.28%)
Aug 24, 2023
3.770
3.770
3.540
3.540
726,887
-0.24(-6.35%)
Aug 23, 2023
3.680
3.815
3.600
3.780
719,109
+0.10(+2.72%)
Aug 22, 2023
3.640
3.745
3.600
3.680
644,384
+0.05(+1.38%)
Aug 21, 2023
3.680
3.710
3.597
3.630
1,014,617
+0.00(+0.00%)
Aug 18, 2023
3.600
3.720
3.595
3.630
1,147,487
-0.10(-2.68%)
Aug 17, 2023
3.750
3.800
3.695
3.730
550,183
-0.02(-0.53%)
Aug 16, 2023
3.830
3.855
3.660
3.750
891,381
-0.06(-1.57%)
Aug 15, 2023
3.980
4.020
3.750
3.810
1,160,032
-0.22(-5.46%)
Aug 14, 2023
4.250
4.300
3.970
4.030
1,062,834
-0.23(-5.40%)
Aug 11, 2023
4.300
4.350
4.220
4.260
718,551
-0.08(-1.84%)
Aug 10, 2023
4.330
4.455
4.210
4.340
1,619,915
+0.14(+3.33%)
Aug 09, 2023
4.380
4.450
4.135
4.200
1,766,838
-0.16(-3.67%)
Aug 08, 2023
3.970
4.430
3.780
4.360
3,751,908
+0.65(+17.52%)
Aug 07, 2023
3.790
3.890
3.545
3.710
2,107,556
-0.19(-4.87%)
Aug 04, 2023
3.850
3.950
3.790
3.900
850,160
+0.03(+0.78%)
Aug 03, 2023
3.710
3.960
3.710
3.870
628,685
+0.13(+3.48%)
Aug 02, 2023
3.860
3.880
3.720
3.740
906,838
-0.19(-4.83%)
Aug 01, 2023
3.960
3.980
3.865
3.930
863,873
-0.09(-2.24%)
Jul 31, 2023
4.070
4.210
4.000
4.020
1,015,008
+0.01(+0.25%)
Jul 28, 2023
4.000
4.140
3.870
4.010
1,244,666
+0.07(+1.78%)
Jul 27, 2023
3.950
4.010
3.845
3.940
1,170,411
+0.02(+0.51%)
Jul 26, 2023
3.870
3.940
3.741
3.920
1,024,278
+0.04(+1.03%)
Jul 25, 2023
3.840
3.900
3.775
3.880
1,174,523
+0.06(+1.57%)
Jul 24, 2023
3.700
3.835
3.660
3.820
940,314
+0.12(+3.24%)
Jul 21, 2023
3.840
3.850
3.650
3.700
648,837
-0.10(-2.63%)
Jul 20, 2023
3.740
3.815
3.645
3.800
841,047
+0.06(+1.60%)
Jul 19, 2023
3.840
3.895
3.710
3.740
909,897
-0.11(-2.86%)
Jul 18, 2023
3.810
4.060
3.800
3.850
1,591,329
+0.05(+1.32%)
Jul 17, 2023
3.570
3.880
3.510
3.800
1,804,048
+0.34(+9.83%)
Jul 14, 2023
3.630
3.655
3.431
3.460
1,171,549
-0.12(-3.35%)
Jul 13, 2023
3.730
3.770
3.535
3.580
1,518,078
-0.15(-4.02%)
Jul 12, 2023
3.690
3.819
3.620
3.730
1,801,408
+0.13(+3.61%)
Jul 11, 2023
3.550
3.680
3.425
3.600
3,464,962
+0.10(+2.86%)
Jul 10, 2023
3.290
3.550
3.235
3.500
2,052,896
+0.19(+5.74%)
Jul 07, 2023
3.040
3.330
3.020
3.310
1,751,612
+0.28(+9.24%)
Jul 06, 2023
3.090
3.140
2.910
3.030
1,662,756
-0.12(-3.81%)
Jul 05, 2023
3.140
3.200
3.040
3.150
1,714,550
+0.05(+1.61%)
Jul 03, 2023
2.920
3.150
2.900
3.100
1,435,191
+0.21(+7.27%)
Jun 30, 2023
2.900
2.925
2.790
2.890
1,506,003
+0.01(+0.35%)
Jun 29, 2023
2.810
2.940
2.755
2.880
3,238,901
+0.07(+2.49%)
Jun 28, 2023
2.440
2.810
2.430
2.810
3,835,342
+0.44(+18.57%)
Jun 27, 2023
2.380
2.430
2.370
2.370
1,560,716
-0.01(-0.42%)
Jun 26, 2023
2.430
2.582
2.375
2.380
1,775,504
-0.03(-1.24%)
Jun 23, 2023
2.450
2.630
2.400
2.410
14,125,679
-0.11(-4.37%)
Jun 22, 2023
2.470
2.520
2.380
2.520
1,158,010
+0.02(+0.80%)
Jun 21, 2023
2.580
2.605
2.470
2.500
1,174,537
-0.10(-3.85%)
Jun 20, 2023
2.550
2.730
2.500
2.600
2,852,679
+0.13(+5.26%)
Jun 16, 2023
2.580
2.580
2.400
2.470
1,952,035
-0.05(-1.98%)
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.