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
Grom Social Enterprises Inc
(NQ:
GROM
)
0.5500
-0.0185 (-3.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
0.5670
0.5881
0.5400
0.5500
151,666
-0.02(-3.25%)
May 16, 2024
0.5900
0.5854
0.5400
0.5685
109,133
+0.01(+2.25%)
May 15, 2024
0.5462
0.5791
0.5400
0.5560
55,176
+0.01(+1.11%)
May 14, 2024
0.5594
0.5594
0.5212
0.5499
59,744
+0.02(+3.75%)
May 13, 2024
0.5490
0.6000
0.5201
0.5300
94,251
-0.00(-0.19%)
May 10, 2024
0.5553
0.5581
0.5307
0.5310
49,826
-0.02(-3.10%)
May 09, 2024
0.5375
0.5790
0.5307
0.5480
85,493
+0.01(+2.32%)
May 08, 2024
0.5600
0.5800
0.5203
0.5356
186,586
-0.02(-4.36%)
May 07, 2024
0.6700
0.7000
0.5513
0.5600
790,021
-0.03(-4.76%)
May 06, 2024
0.5900
0.6002
0.5568
0.5880
61,749
-0.00(-0.34%)
May 03, 2024
0.5500
0.6000
0.5500
0.5900
14,264
+0.02(+4.00%)
May 02, 2024
0.5600
0.5985
0.5500
0.5673
115,959
-0.00(-0.47%)
May 01, 2024
0.6000
0.6119
0.5598
0.5700
38,946
-0.05(-7.51%)
Apr 30, 2024
0.5900
0.6601
0.5900
0.6163
138,718
+0.03(+4.69%)
Apr 29, 2024
0.6200
0.6400
0.5830
0.5887
31,625
-0.01(-2.13%)
Apr 26, 2024
0.6000
0.6200
0.5520
0.6015
6,830
+0.03(+4.79%)
Apr 25, 2024
0.5800
0.6000
0.5526
0.5740
36,418
-0.02(-3.20%)
Apr 24, 2024
0.6101
0.6931
0.5701
0.5930
317,242
-0.03(-4.35%)
Apr 23, 2024
0.6400
0.6728
0.6100
0.6200
30,028
-0.02(-3.58%)
Apr 22, 2024
0.6800
0.6847
0.6430
0.6430
28,617
-0.02(-2.58%)
Apr 19, 2024
0.6610
0.7000
0.6550
0.6600
21,774
-0.02(-3.15%)
Apr 18, 2024
0.6500
0.7000
0.6500
0.6815
72,884
+0.05(+7.64%)
Apr 17, 2024
0.6204
0.7321
0.6204
0.6331
26,188
-0.02(-2.59%)
Apr 16, 2024
0.6420
0.6900
0.6000
0.6499
47,986
-0.02(-2.87%)
Apr 15, 2024
0.7000
0.7010
0.6500
0.6691
109,395
-0.03(-4.41%)
Apr 12, 2024
0.7200
0.7600
0.6900
0.7000
142,418
-0.02(-2.75%)
Apr 11, 2024
0.7340
0.7769
0.6863
0.7198
133,541
-0.03(-3.85%)
Apr 10, 2024
0.7353
0.7600
0.7350
0.7486
32,747
-0.01(-1.24%)
Apr 09, 2024
0.7410
0.7845
0.7377
0.7580
105,718
+0.00(+0.13%)
Apr 08, 2024
0.7800
0.7900
0.7418
0.7570
87,204
+0.00(+0.29%)
Apr 05, 2024
0.7547
0.7791
0.7500
0.7548
83,238
-0.02(-2.98%)
Apr 04, 2024
0.8200
0.8600
0.7500
0.7780
181,106
-0.02(-2.36%)
Apr 03, 2024
0.7670
0.8053
0.7600
0.7968
79,197
+0.01(+0.99%)
Apr 02, 2024
0.8177
0.8177
0.7540
0.7890
78,792
-0.02(-3.07%)
Apr 01, 2024
0.8298
0.8600
0.8032
0.8140
19,436
-0.02(-1.93%)
Mar 28, 2024
0.8170
0.8499
0.8001
0.8300
22,417
+0.01(+0.73%)
Mar 27, 2024
0.8160
0.8350
0.7753
0.8240
47,187
+0.02(+2.85%)
Mar 26, 2024
0.8816
0.9024
0.8000
0.8012
60,466
-0.07(-8.01%)
Mar 25, 2024
0.9000
0.9387
0.8700
0.8710
93,260
-0.02(-2.13%)
Mar 22, 2024
0.9300
0.9768
0.8633
0.8900
116,367
-0.06(-6.02%)
Mar 21, 2024
0.9900
1.010
0.9300
0.9470
419,244
-0.00(-0.33%)
Mar 20, 2024
0.9600
0.9931
0.9300
0.9501
35,167
-0.03(-3.05%)
Mar 19, 2024
0.9500
1.000
0.9300
0.9800
59,646
-0.02(-2.00%)
Mar 18, 2024
1.040
1.050
0.9601
1.000
109,219
-0.11(-9.91%)
Mar 15, 2024
1.030
1.110
0.8701
1.110
446,493
+0.13(+12.80%)
Mar 14, 2024
0.9600
1.210
0.9000
0.9840
1,068,650
+0.02(+2.50%)
Mar 13, 2024
1.020
1.035
0.9063
0.9600
371,959
-0.12(-11.11%)
Mar 12, 2024
1.080
1.160
1.015
1.080
374,362
+0.00(+0.00%)
Mar 11, 2024
1.150
1.240
1.010
1.080
1,017,731
+0.01(+0.93%)
Mar 08, 2024
1.160
1.300
1.060
1.070
1,275,866
-0.20(-15.75%)
Mar 07, 2024
0.9100
1.610
0.9134
1.270
32,860,526
+0.50(+64.96%)
Mar 06, 2024
0.7779
0.7779
0.7410
0.7699
12,430
+0.03(+3.91%)
Mar 05, 2024
0.7775
0.7799
0.7409
0.7409
34,465
-0.02(-3.10%)
Mar 04, 2024
0.8000
0.8100
0.7300
0.7646
70,880
-0.04(-5.37%)
Mar 01, 2024
0.7810
0.8100
0.7499
0.8080
39,996
+0.01(+1.25%)
Feb 29, 2024
0.7900
0.8200
0.7750
0.7980
19,395
+0.02(+2.31%)
Feb 28, 2024
0.8100
0.8100
0.7450
0.7800
45,196
+0.00(+0.39%)
Feb 27, 2024
0.7400
0.8100
0.7305
0.7770
25,539
+0.02(+2.49%)
Feb 26, 2024
0.7671
0.7750
0.7400
0.7581
15,091
-0.02(-2.43%)
Feb 23, 2024
0.7700
0.7770
0.7265
0.7770
22,376
+0.05(+7.14%)
Feb 22, 2024
0.8000
0.8001
0.7252
0.7252
64,395
-0.08(-9.63%)
Feb 21, 2024
0.7990
0.8150
0.7515
0.8025
15,075
-0.02(-2.80%)
Feb 20, 2024
0.8900
0.8900
0.7819
0.8256
42,513
+0.01(+1.51%)
Feb 16, 2024
0.8700
0.8700
0.7954
0.8133
40,854
+0.00(+0.21%)
Feb 15, 2024
0.8400
0.8400
0.7651
0.8116
47,705
-0.00(-0.54%)
Feb 14, 2024
0.7700
0.8488
0.7669
0.8160
31,808
+0.07(+8.80%)
Feb 13, 2024
0.8100
0.8500
0.7269
0.7500
56,041
-0.04(-4.99%)
Feb 12, 2024
0.7500
0.8188
0.7301
0.7894
41,660
+0.02(+2.79%)
Feb 09, 2024
0.7753
0.8000
0.7230
0.7680
21,081
-0.03(-3.92%)
Feb 08, 2024
0.7399
0.7993
0.6900
0.7993
66,741
+0.07(+9.19%)
Feb 07, 2024
0.7400
0.7648
0.7053
0.7320
66,306
-0.01(-1.08%)
Feb 06, 2024
0.7100
0.7690
0.6940
0.7400
65,735
+0.03(+3.86%)
Feb 05, 2024
0.7099
0.7300
0.7000
0.7125
34,053
-0.01(-1.91%)
Feb 02, 2024
0.7301
0.7700
0.7199
0.7264
26,136
-0.02(-3.02%)
Feb 01, 2024
0.7530
0.7680
0.7200
0.7490
24,255
-0.03(-3.34%)
Jan 31, 2024
0.8046
0.8175
0.7000
0.7749
68,160
-0.04(-4.33%)
Jan 30, 2024
0.8000
0.8505
0.8000
0.8100
35,704
-0.02(-2.42%)
Jan 29, 2024
0.7900
0.8610
0.7900
0.8301
101,209
+0.04(+4.93%)
Jan 26, 2024
0.8400
0.9000
0.7808
0.7911
59,205
-0.05(-6.12%)
Jan 25, 2024
0.8310
0.8650
0.8300
0.8427
25,390
+0.00(+0.32%)
Jan 24, 2024
0.8800
0.9300
0.7800
0.8400
93,186
-0.06(-6.56%)
Jan 23, 2024
0.8300
0.9299
0.8120
0.8990
132,421
+0.03(+3.79%)
Jan 22, 2024
0.8180
0.9400
0.7200
0.8662
978,131
+0.11(+13.97%)
Jan 19, 2024
0.8200
0.8457
0.7600
0.7600
46,380
-0.08(-9.52%)
Jan 18, 2024
0.9121
0.9282
0.7600
0.8400
140,924
-0.07(-7.89%)
Jan 17, 2024
1.090
1.090
0.9120
0.9120
308,231
-0.22(-19.29%)
Jan 16, 2024
1.050
1.330
0.9800
1.130
1,134,125
+0.04(+3.67%)
Jan 12, 2024
1.080
1.148
1.060
1.090
35,525
-0.01(-0.91%)
Jan 11, 2024
1.170
1.220
1.100
1.100
184,405
-0.03(-2.65%)
Jan 10, 2024
1.170
1.170
1.080
1.130
36,900
-0.06(-5.04%)
Jan 09, 2024
1.180
1.190
1.100
1.190
57,780
+0.02(+1.71%)
Jan 08, 2024
1.120
1.210
1.081
1.170
44,805
+0.00(+0.00%)
Jan 05, 2024
1.130
1.180
1.110
1.170
26,046
+0.02(+1.75%)
Jan 04, 2024
1.100
1.150
1.080
1.150
25,857
+0.02(+1.76%)
Jan 03, 2024
1.150
1.190
1.090
1.130
24,202
-0.02(-1.74%)
Jan 02, 2024
1.100
1.210
1.100
1.150
103,464
+0.02(+1.77%)
Dec 29, 2023
1.200
1.235
1.100
1.130
85,481
-0.07(-5.83%)
Dec 28, 2023
1.160
1.260
1.150
1.200
263,004
+0.05(+4.35%)
Dec 27, 2023
1.130
1.165
1.070
1.150
91,971
+0.03(+2.43%)
Dec 26, 2023
1.080
1.230
1.060
1.123
196,220
-0.08(-6.44%)
Dec 22, 2023
1.160
1.350
1.070
1.200
936,174
-0.11(-8.40%)
Dec 21, 2023
0.8400
1.540
0.8000
1.310
5,402,601
+0.47(+56.60%)
Dec 20, 2023
0.8600
0.8946
0.8310
0.8365
39,067
-0.04(-4.94%)
Dec 19, 2023
0.8500
0.8900
0.8401
0.8800
46,077
+0.00(+0.00%)
Dec 18, 2023
0.8600
0.9200
0.8200
0.8800
51,017
-0.01(-1.12%)
Dec 15, 2023
0.9200
0.9430
0.8800
0.8900
43,423
-0.01(-0.93%)
Dec 14, 2023
0.8600
0.9071
0.8600
0.8984
48,725
+0.03(+3.69%)
Dec 13, 2023
0.9300
0.9658
0.8334
0.8664
94,479
-0.09(-9.74%)
Dec 12, 2023
0.9900
1.020
0.9310
0.9599
35,829
-0.05(-4.96%)
Dec 11, 2023
1.020
1.020
0.9800
1.010
41,644
+0.02(+2.02%)
Dec 08, 2023
1.030
1.050
0.9800
0.9900
59,708
-0.02(-1.98%)
Dec 07, 2023
1.040
1.150
0.9845
1.010
136,972
-0.05(-4.72%)
Dec 06, 2023
1.050
1.079
1.011
1.060
39,206
-0.01(-0.93%)
Dec 05, 2023
1.110
1.110
1.050
1.070
34,126
-0.01(-0.93%)
Dec 04, 2023
1.120
1.120
1.040
1.080
60,914
-0.02(-1.82%)
Dec 01, 2023
1.080
1.130
1.030
1.100
61,428
-0.05(-4.35%)
Nov 30, 2023
1.270
1.270
1.130
1.150
93,805
-0.05(-4.17%)
Nov 29, 2023
1.150
1.220
1.146
1.200
63,014
+0.06(+5.26%)
Nov 28, 2023
1.130
1.179
1.120
1.140
78,722
+0.03(+2.70%)
Nov 27, 2023
1.080
1.140
1.060
1.110
41,585
+0.03(+2.78%)
Nov 24, 2023
1.010
1.080
1.010
1.080
58,415
+0.07(+6.93%)
Nov 22, 2023
1.110
1.150
1.010
1.010
1,164,394
-0.03(-2.88%)
Nov 21, 2023
1.110
1.120
1.010
1.040
96,839
-0.10(-8.68%)
Nov 20, 2023
1.190
1.190
1.070
1.139
58,758
-0.01(-0.97%)
Nov 17, 2023
1.200
1.200
1.150
1.150
30,187
-0.05(-4.17%)
Nov 16, 2023
1.260
1.280
1.120
1.200
95,597
-0.08(-6.25%)
Nov 15, 2023
1.340
1.340
1.220
1.280
48,599
+0.02(+1.59%)
Nov 14, 2023
1.370
1.370
1.250
1.260
54,894
-0.08(-5.97%)
Nov 13, 2023
1.380
1.380
1.280
1.340
40,804
+0.06(+4.69%)
Nov 10, 2023
1.280
1.340
1.250
1.280
43,901
-0.02(-1.54%)
Nov 09, 2023
1.360
1.390
1.250
1.300
44,073
-0.05(-3.70%)
Nov 08, 2023
1.440
1.440
1.270
1.350
37,509
+0.00(+0.00%)
Nov 07, 2023
1.340
1.420
1.281
1.350
140,761
+0.02(+1.50%)
Nov 06, 2023
1.340
1.400
1.250
1.330
54,104
+0.00(+0.00%)
Nov 03, 2023
1.340
1.340
1.250
1.330
52,450
+0.05(+3.91%)
Nov 02, 2023
1.360
1.360
1.250
1.280
57,323
-0.08(-5.88%)
Nov 01, 2023
1.270
1.435
1.230
1.360
197,734
+0.07(+5.43%)
Oct 31, 2023
1.270
1.300
1.210
1.290
78,075
+0.03(+2.38%)
Oct 30, 2023
1.250
1.270
1.200
1.260
86,159
+0.04(+3.28%)
Oct 27, 2023
1.220
1.270
1.200
1.220
67,128
-0.01(-0.81%)
Oct 26, 2023
1.280
1.280
1.210
1.230
56,757
-0.02(-1.60%)
Oct 25, 2023
1.350
1.400
1.155
1.250
518,623
-0.19(-13.19%)
Oct 24, 2023
1.220
1.500
1.190
1.440
529,844
+0.25(+21.01%)
Oct 23, 2023
1.210
1.230
1.170
1.190
46,575
-0.02(-1.65%)
Oct 20, 2023
1.230
1.246
1.170
1.210
86,723
-0.03(-2.42%)
Oct 19, 2023
1.300
1.320
1.220
1.240
57,336
-0.05(-3.88%)
Oct 18, 2023
1.400
1.400
1.260
1.290
86,779
-0.05(-3.73%)
Oct 17, 2023
1.360
1.460
1.300
1.340
146,910
-0.02(-1.47%)
Oct 16, 2023
1.390
1.450
1.340
1.360
115,764
-0.06(-4.23%)
Oct 13, 2023
1.250
1.460
1.210
1.420
270,272
+0.16(+12.70%)
Oct 12, 2023
1.310
1.363
1.230
1.260
354,545
-0.04(-3.08%)
Oct 11, 2023
1.350
1.390
1.260
1.300
220,527
-0.08(-5.80%)
Oct 10, 2023
1.270
1.440
1.240
1.380
308,953
+0.03(+2.22%)
Oct 09, 2023
1.470
1.590
1.334
1.350
583,912
-0.37(-21.51%)
Oct 06, 2023
1.800
1.970
1.700
1.720
1,006,751
-0.24(-12.24%)
Oct 05, 2023
2.210
2.780
1.700
1.960
33,777,892
+0.21(+12.00%)
Oct 04, 2023
1.560
1.760
1.530
1.750
835,685
+0.20(+12.90%)
Oct 03, 2023
1.470
1.597
1.370
1.550
504,461
+0.02(+1.31%)
Oct 02, 2023
1.340
1.840
1.340
1.530
1,527,670
+0.16(+11.68%)
Sep 29, 2023
1.350
1.428
1.350
1.370
70,371
+0.05(+3.79%)
Sep 28, 2023
1.480
1.480
1.250
1.320
193,681
-0.08(-5.71%)
Sep 27, 2023
1.450
1.480
1.370
1.400
88,782
-0.04(-2.78%)
Sep 26, 2023
1.520
1.584
1.420
1.440
118,307
-0.10(-6.49%)
Sep 25, 2023
1.640
1.600
1.520
1.540
116,919
-0.09(-5.81%)
Sep 22, 2023
1.770
1.820
1.610
1.635
245,239
-0.14(-7.63%)
Sep 21, 2023
1.890
1.920
1.734
1.770
190,054
-0.14(-7.33%)
Sep 20, 2023
2.020
2.080
1.890
1.910
157,205
-0.11(-5.45%)
Sep 19, 2023
2.060
2.160
1.920
2.020
250,537
-0.03(-1.46%)
Sep 18, 2023
2.190
2.230
2.010
2.050
413,039
-0.22(-9.69%)
Sep 15, 2023
2.220
2.280
2.000
2.270
735,924
+0.03(+1.34%)
Sep 14, 2023
2.240
2.380
2.100
2.240
476,529
-0.04(-1.75%)
Sep 13, 2023
2.340
2.600
2.150
2.280
1,450,548
+0.06(+2.70%)
Sep 12, 2023
2.170
2.430
2.010
2.220
961,334
+0.04(+2.00%)
Sep 11, 2023
2.190
2.630
2.010
2.176
1,262,308
-0.10(-4.54%)
Sep 08, 2023
2.020
2.381
1.950
2.280
4,234,514
-1.77(-43.70%)
Sep 07, 2023
6.000
9.000
3.820
4.050
2,743,498
-1.59(-28.19%)
Sep 06, 2023
4.800
6.800
4.620
5.640
191,867
+0.62(+12.31%)
Sep 05, 2023
5.480
5.620
5.022
5.022
9,048
-0.38(-7.00%)
Sep 01, 2023
5.400
6.200
5.200
5.400
19,800
-0.20(-3.57%)
Aug 31, 2023
4.986
5.700
4.916
5.600
21,941
+0.46(+8.95%)
Aug 30, 2023
5.412
5.412
4.620
5.140
27,206
-0.17(-3.13%)
Aug 29, 2023
5.278
6.292
5.000
5.306
272,592
+0.70(+15.25%)
Aug 28, 2023
4.248
5.104
4.100
4.604
3,845
+0.00(+0.09%)
Aug 25, 2023
4.720
4.954
4.408
4.600
7,169
-0.20(-4.17%)
Aug 24, 2023
5.000
5.052
4.620
4.800
5,648
-0.10(-2.12%)
Aug 23, 2023
5.002
5.600
4.484
4.904
24,095
-0.86(-14.86%)
Aug 22, 2023
5.498
6.400
4.960
5.760
27,000
+0.02(+0.38%)
Aug 21, 2023
5.700
6.198
5.580
5.738
7,371
-0.12(-2.08%)
Aug 18, 2023
5.998
5.998
5.822
5.860
1,133
-0.22(-3.65%)
Aug 17, 2023
6.180
6.376
5.820
6.082
10,369
-0.08(-1.27%)
Aug 16, 2023
6.200
6.904
5.822
6.160
5,325
-0.18(-2.84%)
Aug 15, 2023
6.220
6.600
6.220
6.340
2,082
+0.12(+1.93%)
Aug 14, 2023
6.240
6.568
5.600
6.220
7,933
-0.20(-3.18%)
Aug 11, 2023
6.608
6.998
6.424
6.424
4,104
-0.38(-5.53%)
Aug 10, 2023
6.642
7.000
6.600
6.800
2,612
+0.16(+2.41%)
Aug 09, 2023
6.540
7.000
6.540
6.640
2,264
-0.20(-2.92%)
Aug 08, 2023
6.800
6.980
6.600
6.840
5,738
-0.06(-0.87%)
Aug 07, 2023
7.000
7.100
6.600
6.900
5,573
-0.06(-0.86%)
Aug 04, 2023
7.400
7.400
6.610
6.960
9,386
+0.12(+1.75%)
Aug 03, 2023
6.700
7.200
6.602
6.840
21,595
+0.42(+6.51%)
Aug 02, 2023
6.596
7.000
6.302
6.422
28,733
+0.10(+1.61%)
Aug 01, 2023
6.000
6.596
6.000
6.320
9,569
+0.26(+4.29%)
Jul 31, 2023
6.400
7.300
6.000
6.060
46,343
-0.32(-5.02%)
Jul 28, 2023
6.048
6.680
5.860
6.380
9,267
+0.33(+5.45%)
Jul 27, 2023
6.382
6.450
5.600
6.050
10,285
-0.33(-5.20%)
Jul 26, 2023
6.280
6.598
6.106
6.382
6,695
+0.18(+2.84%)
Jul 25, 2023
6.392
6.640
6.102
6.206
8,033
-0.13(-2.11%)
Jul 24, 2023
7.160
7.160
5.800
6.340
20,144
-0.86(-11.94%)
Jul 21, 2023
7.080
8.176
6.812
7.200
32,868
+0.20(+2.86%)
Jul 20, 2023
6.838
7.198
6.838
7.000
5,693
+0.04(+0.55%)
Jul 19, 2023
7.000
7.500
6.686
6.962
12,215
-0.24(-3.28%)
Jul 18, 2023
6.700
7.216
6.640
7.198
3,506
+0.33(+4.80%)
Jul 17, 2023
7.600
7.500
6.670
6.868
3,997
-0.33(-4.61%)
Jul 14, 2023
7.740
7.740
6.854
7.200
7,263
-0.58(-7.46%)
Jul 13, 2023
7.988
8.000
7.400
7.780
10,225
-0.42(-5.10%)
Jul 12, 2023
7.200
8.200
7.050
8.198
22,762
+1.02(+14.27%)
Jul 11, 2023
7.600
7.580
7.000
7.174
8,672
-0.07(-0.94%)
Jul 10, 2023
6.380
7.800
6.380
7.242
48,194
+0.95(+15.14%)
Jul 07, 2023
6.172
6.466
6.120
6.290
5,112
+0.13(+2.11%)
Jul 06, 2023
6.382
6.596
6.026
6.160
8,808
-0.24(-3.75%)
Jul 05, 2023
6.200
6.600
6.200
6.400
8,540
+0.15(+2.43%)
Jul 03, 2023
6.600
6.632
6.210
6.248
10,041
-0.01(-0.19%)
Jun 30, 2023
6.560
6.800
6.200
6.260
11,955
-0.54(-7.94%)
Jun 29, 2023
6.760
7.000
6.404
6.800
10,545
+0.13(+1.89%)
Jun 28, 2023
6.800
7.200
6.600
6.674
8,659
+0.03(+0.51%)
Jun 27, 2023
7.272
7.358
6.160
6.640
18,661
-0.80(-10.75%)
Jun 26, 2023
7.600
8.000
7.400
7.440
8,041
-0.36(-4.62%)
Jun 23, 2023
7.400
8.000
7.200
7.800
17,883
+0.50(+6.85%)
Jun 22, 2023
7.480
7.958
7.200
7.300
18,075
-0.20(-2.67%)
Jun 21, 2023
7.800
7.800
7.200
7.500
8,440
+0.10(+1.30%)
Jun 20, 2023
8.180
8.350
7.024
7.404
14,252
-0.70(-8.59%)
Jun 16, 2023
8.468
9.146
7.986
8.100
23,096
-0.48(-5.59%)
Jun 15, 2023
9.312
9.598
8.240
8.580
25,190
-1.02(-10.62%)
Jun 14, 2023
10.35
10.40
8.598
9.600
45,153
-0.84(-8.03%)
Jun 13, 2023
10.20
10.88
9.260
10.44
74,861
+0.08(+0.75%)
Jun 12, 2023
8.000
10.80
7.640
10.36
209,557
+0.46(+4.69%)
Jun 09, 2023
7.078
11.76
7.078
9.896
638,608
+2.72(+37.83%)
Jun 08, 2023
7.100
7.200
7.000
7.180
20,806
+0.06(+0.84%)
Jun 07, 2023
7.160
7.400
6.926
7.120
7,047
-0.06(-0.84%)
Jun 06, 2023
7.200
7.300
6.800
7.180
9,693
+0.22(+3.22%)
Jun 05, 2023
7.100
7.198
6.640
6.956
7,004
-0.24(-3.39%)
Jun 02, 2023
6.840
7.760
6.620
7.200
16,421
+0.36(+5.26%)
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.