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
Massmutual Corporate Investors
(NY:
MCI
)
17.33
+0.19 (+1.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2018
9.261
9.309
9.230
9.272
41,059
+0.09(+0.95%)
Jan 30, 2018
9.340
9.340
9.154
9.185
66,102
-0.16(-1.66%)
Jan 29, 2018
9.415
9.471
9.340
9.340
40,624
-0.09(-0.92%)
Jan 26, 2018
9.466
9.513
9.421
9.427
17,867
-0.04(-0.46%)
Jan 25, 2018
9.440
9.471
9.415
9.471
26,557
+0.04(+0.39%)
Jan 24, 2018
9.539
9.594
9.408
9.433
55,371
-0.11(-1.17%)
Jan 23, 2018
9.564
9.582
9.502
9.545
50,337
-0.03(-0.32%)
Jan 22, 2018
9.557
9.600
9.557
9.576
18,162
+0.02(+0.19%)
Jan 19, 2018
9.570
9.612
9.509
9.557
40,318
-0.01(-0.13%)
Jan 18, 2018
9.570
9.616
9.543
9.570
17,276
-0.02(-0.17%)
Jan 17, 2018
9.539
9.619
9.502
9.586
33,827
+0.04(+0.43%)
Jan 16, 2018
9.607
9.638
9.526
9.545
74,075
-0.06(-0.65%)
Jan 12, 2018
9.607
9.607
9.607
0
+0.10(+1.04%)
Jan 11, 2018
9.545
9.598
9.471
9.508
77,550
-0.10(-1.03%)
Jan 10, 2018
9.495
9.619
9.495
9.607
41,902
+0.11(+1.11%)
Jan 09, 2018
9.514
9.557
9.495
9.502
55,237
-0.01(-0.07%)
Jan 08, 2018
9.552
9.588
9.508
9.508
13,647
-0.10(-1.03%)
Jan 05, 2018
9.570
9.607
9.526
9.607
43,635
+0.04(+0.39%)
Jan 04, 2018
9.508
9.631
9.508
9.570
33,347
+0.07(+0.72%)
Jan 03, 2018
9.520
9.538
9.483
9.502
61,400
-0.10(-1.03%)
Jan 02, 2018
9.508
9.601
9.508
9.601
53,134
+0.13(+1.38%)
Dec 29, 2017
9.471
9.471
9.471
0
-0.04(-0.46%)
Dec 28, 2017
9.533
9.657
9.514
9.514
58,232
+0.00(+0.00%)
Dec 27, 2017
9.477
9.526
9.471
9.514
47,639
+0.04(+0.39%)
Dec 26, 2017
9.508
9.534
9.477
9.477
36,722
-0.03(-0.32%)
Dec 22, 2017
9.587
9.617
9.502
9.508
52,620
-0.08(-0.83%)
Dec 21, 2017
9.593
9.703
9.587
9.587
29,712
-0.04(-0.45%)
Dec 20, 2017
9.624
9.660
9.587
9.631
15,007
+0.01(+0.07%)
Dec 19, 2017
9.709
9.709
9.598
9.624
25,377
-0.09(-0.88%)
Dec 18, 2017
9.514
9.709
9.514
9.709
73,783
+0.19(+2.05%)
Dec 15, 2017
9.550
9.575
9.502
9.514
24,779
+0.01(+0.13%)
Dec 14, 2017
9.508
9.600
9.471
9.502
30,210
-0.02(-0.19%)
Dec 13, 2017
9.581
9.581
9.496
9.520
33,022
-0.01(-0.13%)
Dec 12, 2017
9.721
9.721
9.532
9.532
43,252
-0.01(-0.06%)
Dec 11, 2017
9.672
9.672
9.514
9.538
25,587
-0.13(-1.38%)
Dec 08, 2017
9.557
9.672
9.557
9.672
27,994
-0.01(-0.06%)
Dec 07, 2017
9.496
9.739
9.496
9.678
48,894
+0.19(+2.05%)
Dec 06, 2017
9.550
9.569
9.447
9.484
16,527
+0.02(+0.26%)
Dec 05, 2017
9.461
9.528
9.459
9.459
4,309
+0.02(+0.19%)
Dec 04, 2017
9.598
9.423
9.441
28,146
-0.05(-0.58%)
Dec 01, 2017
9.557
9.557
9.424
9.496
23,229
+0.10(+1.10%)
Nov 30, 2017
9.374
9.617
9.374
9.392
57,463
-0.04(-0.45%)
Nov 29, 2017
9.500
9.557
9.356
9.435
43,249
-0.04(-0.45%)
Nov 28, 2017
9.502
9.503
9.398
9.477
26,379
-0.02(-0.19%)
Nov 27, 2017
9.435
9.659
9.435
9.496
55,360
+0.01(+0.11%)
Nov 24, 2017
9.362
9.575
9.362
9.485
19,584
+0.12(+1.28%)
Nov 22, 2017
9.404
9.404
9.295
9.365
27,023
+0.03(+0.37%)
Nov 21, 2017
9.381
9.453
9.331
9.331
28,436
-0.04(-0.45%)
Nov 20, 2017
9.392
9.435
9.306
9.374
55,588
-0.04(-0.45%)
Nov 17, 2017
9.417
9.441
9.398
9.417
37,696
+0.02(+0.26%)
Nov 16, 2017
9.417
9.516
9.381
9.392
62,296
-0.01(-0.13%)
Nov 15, 2017
9.453
9.538
9.404
9.404
57,918
-0.04(-0.39%)
Nov 14, 2017
9.624
9.683
9.412
9.441
47,246
-0.26(-2.64%)
Nov 13, 2017
9.575
9.721
9.563
9.697
36,433
+0.17(+1.79%)
Nov 10, 2017
9.611
9.611
9.465
9.526
63,814
-0.04(-0.38%)
Nov 09, 2017
9.605
9.605
9.459
9.563
55,388
+0.02(+0.19%)
Nov 08, 2017
9.550
9.611
9.526
9.544
31,393
+0.02(+0.20%)
Nov 07, 2017
9.617
9.617
9.508
9.525
39,245
-0.07(-0.77%)
Nov 06, 2017
9.550
9.599
9.515
9.599
44,358
+0.02(+0.19%)
Nov 03, 2017
9.643
9.643
9.507
9.581
21,807
-0.04(-0.38%)
Nov 02, 2017
9.532
9.659
9.508
9.617
36,922
+0.02(+0.25%)
Nov 01, 2017
9.739
9.739
9.587
9.593
21,036
-0.15(-1.50%)
Oct 31, 2017
9.697
9.764
9.657
9.739
17,473
-0.02(-0.25%)
Oct 30, 2017
9.593
9.764
9.593
9.764
46,559
+0.15(+1.52%)
Oct 27, 2017
9.550
9.726
9.550
9.617
17,668
+0.07(+0.70%)
Oct 26, 2017
9.548
9.550
9.527
9.550
18,731
+0.04(+0.38%)
Oct 25, 2017
9.473
9.515
9.407
9.515
18,547
+0.01(+0.12%)
Oct 24, 2017
9.473
9.580
9.473
9.503
28,785
+0.09(+0.96%)
Oct 23, 2017
9.497
9.503
9.377
9.413
23,128
+0.00(+0.00%)
Oct 20, 2017
9.383
9.502
9.383
9.413
14,308
-0.05(-0.57%)
Oct 19, 2017
9.473
9.481
9.407
9.467
39,708
+0.04(+0.44%)
Oct 18, 2017
9.574
9.574
9.419
9.425
33,948
-0.08(-0.83%)
Oct 17, 2017
9.556
9.580
9.474
9.504
18,683
-0.01(-0.11%)
Oct 16, 2017
9.497
9.586
9.497
9.515
10,870
+0.03(+0.31%)
Oct 13, 2017
9.556
9.567
9.467
9.485
19,742
-0.08(-0.87%)
Oct 12, 2017
9.479
9.568
9.461
9.568
29,559
+0.09(+0.95%)
Oct 11, 2017
9.497
9.497
9.467
9.479
10,824
-0.02(-0.19%)
Oct 10, 2017
9.527
9.574
9.497
9.497
24,268
-0.05(-0.50%)
Oct 09, 2017
9.582
9.582
9.545
9.545
12,727
-0.05(-0.52%)
Oct 06, 2017
9.556
9.598
9.556
9.595
24,442
+0.01(+0.09%)
Oct 05, 2017
9.586
9.771
9.586
9.586
21,629
+0.01(+0.11%)
Oct 04, 2017
9.505
9.589
9.505
9.576
23,280
+0.03(+0.26%)
Oct 03, 2017
9.545
9.574
9.497
9.550
8,721
+0.03(+0.31%)
Oct 02, 2017
9.455
9.598
9.449
9.521
25,066
+0.09(+0.95%)
Sep 29, 2017
9.509
9.597
9.431
9.431
42,979
-0.12(-1.27%)
Sep 28, 2017
9.389
9.580
9.377
9.552
33,836
+0.06(+0.58%)
Sep 27, 2017
9.497
9.521
9.389
9.497
31,638
+0.04(+0.44%)
Sep 26, 2017
9.408
9.527
9.408
9.455
17,013
+0.05(+0.51%)
Sep 25, 2017
9.371
9.454
9.353
9.407
30,073
+0.04(+0.45%)
Sep 22, 2017
9.394
9.461
9.347
9.365
30,715
-0.02(-0.26%)
Sep 21, 2017
9.383
9.391
9.335
9.389
35,601
-0.06(-0.62%)
Sep 20, 2017
9.383
9.448
9.383
9.448
12,203
+0.05(+0.49%)
Sep 19, 2017
9.437
9.437
9.318
9.401
20,794
+0.01(+0.06%)
Sep 18, 2017
9.545
9.545
9.300
9.395
48,389
-0.14(-1.49%)
Sep 15, 2017
9.437
9.556
9.437
9.538
11,997
-0.07(-0.69%)
Sep 14, 2017
9.413
9.604
9.401
9.604
30,454
+0.21(+2.22%)
Sep 13, 2017
9.562
9.562
9.389
9.395
38,733
-0.17(-1.75%)
Sep 12, 2017
9.485
9.562
9.419
9.562
28,512
+0.03(+0.31%)
Sep 11, 2017
9.473
9.551
9.439
9.533
22,512
+0.00(+0.00%)
Sep 08, 2017
9.353
9.550
9.353
9.533
31,481
+0.18(+1.92%)
Sep 07, 2017
9.550
9.306
9.353
17,241
-0.02(-0.19%)
Sep 06, 2017
9.289
9.407
9.289
9.371
17,685
+0.06(+0.64%)
Sep 05, 2017
9.288
9.318
9.198
9.312
43,967
+0.00(+0.00%)
Sep 01, 2017
9.365
9.365
9.264
9.312
30,143
-0.01(-0.13%)
Aug 31, 2017
9.288
9.572
9.288
9.324
63,106
+0.00(+0.00%)
Aug 30, 2017
9.527
9.556
9.258
9.324
85,434
-0.19(-1.95%)
Aug 29, 2017
9.568
9.645
9.467
9.509
50,277
-0.14(-1.49%)
Aug 28, 2017
9.736
9.743
9.541
9.652
39,684
+0.08(+0.85%)
Aug 25, 2017
9.632
9.636
9.556
9.571
25,348
+0.00(+0.03%)
Aug 24, 2017
9.616
9.662
9.562
9.568
20,851
-0.02(-0.19%)
Aug 23, 2017
9.568
9.667
9.568
9.586
29,939
+0.00(+0.03%)
Aug 22, 2017
9.610
9.634
9.568
9.584
55,982
-0.01(-0.09%)
Aug 21, 2017
9.664
9.685
9.592
9.592
41,089
-0.07(-0.75%)
Aug 18, 2017
9.633
9.671
9.633
9.665
3,755
-0.01(-0.12%)
Aug 17, 2017
9.670
9.676
9.634
9.676
25,756
+0.07(+0.68%)
Aug 16, 2017
9.628
9.658
9.567
9.610
26,518
-0.02(-0.25%)
Aug 15, 2017
9.562
9.670
9.443
9.634
25,632
+0.02(+0.19%)
Aug 14, 2017
9.527
9.676
9.527
9.616
52,648
+0.17(+1.83%)
Aug 11, 2017
9.467
9.646
9.350
9.443
67,988
+0.06(+0.64%)
Aug 10, 2017
9.473
9.473
9.330
9.383
38,805
-0.14(-1.50%)
Aug 09, 2017
9.497
9.544
9.431
9.527
37,751
-0.03(-0.31%)
Aug 08, 2017
9.592
9.604
9.491
9.556
53,402
+0.00(+0.00%)
Aug 07, 2017
9.377
9.592
9.347
9.556
125,140
+0.24(+2.56%)
Aug 04, 2017
9.168
9.324
9.168
9.318
88,441
+0.17(+1.83%)
Aug 03, 2017
9.150
9.288
9.097
9.150
19,821
+0.01(+0.06%)
Aug 02, 2017
9.126
9.174
9.079
9.145
50,629
+0.04(+0.40%)
Aug 01, 2017
9.079
9.150
9.079
9.109
47,245
-0.02(-0.26%)
Jul 31, 2017
9.174
9.174
9.109
9.132
62,046
-0.04(-0.46%)
Jul 28, 2017
9.120
9.335
9.097
9.174
28,946
+0.05(+0.59%)
Jul 27, 2017
9.153
9.154
9.068
9.120
25,030
-0.05(-0.51%)
Jul 26, 2017
9.074
9.197
9.040
9.167
67,920
+0.09(+0.99%)
Jul 25, 2017
9.079
9.115
9.050
9.078
41,756
-0.00(-0.02%)
Jul 24, 2017
8.956
9.109
8.956
9.080
48,216
+0.05(+0.52%)
Jul 21, 2017
8.956
9.033
8.956
9.033
30,409
+0.04(+0.39%)
Jul 20, 2017
8.886
8.997
8.886
8.997
31,824
+0.12(+1.39%)
Jul 19, 2017
8.863
8.952
8.822
8.874
22,959
+0.01(+0.13%)
Jul 18, 2017
8.956
8.980
8.845
8.863
33,356
-0.04(-0.40%)
Jul 17, 2017
8.928
8.956
8.880
8.898
20,490
-0.04(-0.39%)
Jul 14, 2017
8.939
8.986
8.880
8.933
11,082
-0.08(-0.91%)
Jul 13, 2017
8.810
9.015
8.810
9.015
42,344
+0.16(+1.79%)
Jul 12, 2017
8.798
9.038
8.798
8.857
29,627
+0.07(+0.80%)
Jul 11, 2017
8.845
8.881
8.787
8.787
18,025
-0.03(-0.30%)
Jul 10, 2017
8.763
8.968
8.763
8.813
58,073
+0.10(+1.18%)
Jul 07, 2017
8.781
8.869
8.681
8.710
27,247
-0.05(-0.59%)
Jul 06, 2017
8.898
8.898
8.658
8.762
39,344
-0.06(-0.68%)
Jul 05, 2017
8.839
8.886
8.798
8.822
31,671
-0.06(-0.73%)
Jul 03, 2017
8.877
8.898
8.877
8.886
4,059
+0.05(+0.53%)
Jun 30, 2017
8.828
8.903
8.828
8.839
20,649
-0.04(-0.40%)
Jun 29, 2017
8.828
8.898
8.828
8.874
26,535
-0.02(-0.20%)
Jun 28, 2017
8.885
8.935
8.798
8.892
36,043
+0.07(+0.76%)
Jun 27, 2017
8.669
8.904
8.669
8.825
31,800
+0.05(+0.57%)
Jun 26, 2017
8.816
8.839
8.740
8.775
41,126
-0.03(-0.33%)
Jun 23, 2017
8.863
8.915
8.804
8.804
31,445
-0.07(-0.79%)
Jun 22, 2017
8.857
8.910
8.801
8.874
24,374
+0.02(+0.20%)
Jun 21, 2017
8.921
8.977
8.857
8.857
35,645
-0.06(-0.63%)
Jun 20, 2017
8.854
8.918
8.845
8.913
42,723
+0.02(+0.24%)
Jun 19, 2017
8.915
8.915
8.851
8.892
18,259
-0.01(-0.13%)
Jun 16, 2017
8.888
8.915
8.880
8.904
10,353
+0.05(+0.53%)
Jun 15, 2017
8.851
8.898
8.851
8.857
28,393
+0.00(+0.00%)
Jun 14, 2017
8.857
8.921
8.838
8.857
40,056
+0.06(+0.67%)
Jun 13, 2017
8.775
8.845
8.775
8.798
46,265
+0.04(+0.47%)
Jun 12, 2017
8.798
8.853
8.728
8.757
51,718
-0.05(-0.60%)
Jun 09, 2017
8.840
8.862
8.745
8.810
67,355
-0.02(-0.27%)
Jun 08, 2017
8.851
8.875
8.816
8.833
32,201
-0.04(-0.46%)
Jun 07, 2017
8.874
8.902
8.857
8.874
30,032
-0.01(-0.13%)
Jun 06, 2017
8.863
8.903
8.863
8.886
18,174
-0.01(-0.07%)
Jun 05, 2017
8.874
8.956
8.872
8.893
42,170
+0.03(+0.34%)
Jun 02, 2017
8.857
8.899
8.857
8.863
18,845
-0.01(-0.13%)
Jun 01, 2017
8.857
8.921
8.857
8.874
23,546
-0.01(-0.14%)
May 31, 2017
8.904
8.915
8.851
8.887
14,621
+0.01(+0.14%)
May 30, 2017
8.857
8.910
8.857
8.874
31,935
-0.02(-0.19%)
May 26, 2017
8.974
8.974
8.891
8.891
26,196
-0.03(-0.33%)
May 25, 2017
8.921
9.015
8.904
8.921
36,707
-0.02(-0.20%)
May 24, 2017
8.899
9.044
8.898
8.939
22,233
-0.02(-0.26%)
May 23, 2017
8.910
9.014
8.910
8.962
9,408
+0.13(+1.53%)
May 22, 2017
8.933
9.001
8.822
8.828
40,758
-0.10(-1.12%)
May 19, 2017
9.044
9.044
8.892
8.927
17,989
-0.04(-0.39%)
May 18, 2017
8.939
8.962
8.904
8.962
10,860
+0.07(+0.79%)
May 17, 2017
8.787
9.062
8.787
8.892
94,123
-0.16(-1.81%)
May 16, 2017
9.033
9.068
8.979
9.056
37,936
+0.01(+0.11%)
May 15, 2017
9.068
9.068
8.939
9.046
64,555
-0.01(-0.11%)
May 12, 2017
9.021
9.068
8.968
9.056
73,317
+0.08(+0.91%)
May 11, 2017
8.962
8.974
8.874
8.974
16,578
+0.08(+0.92%)
May 10, 2017
8.956
9.009
8.863
8.892
22,913
-0.14(-1.56%)
May 09, 2017
8.874
9.056
8.849
9.033
56,872
+0.21(+2.39%)
May 08, 2017
8.851
8.932
8.816
8.822
48,339
-0.03(-0.33%)
May 05, 2017
8.915
8.915
8.816
8.851
40,389
-0.03(-0.33%)
May 04, 2017
8.921
8.977
8.798
8.880
62,939
-0.04(-0.39%)
May 03, 2017
8.951
8.951
8.904
8.915
33,502
+0.00(+0.00%)
May 02, 2017
8.986
9.043
8.915
8.915
55,745
-0.09(-1.04%)
May 01, 2017
8.848
9.015
8.848
9.009
35,265
+0.13(+1.49%)
Apr 28, 2017
8.891
8.944
8.871
8.877
20,659
+0.00(+0.00%)
Apr 27, 2017
8.883
8.963
8.785
8.877
42,136
-0.06(-0.71%)
Apr 26, 2017
8.980
8.980
8.835
8.940
22,486
-0.01(-0.13%)
Apr 25, 2017
8.871
8.963
8.860
8.952
40,186
+0.02(+0.19%)
Apr 24, 2017
8.866
8.934
8.866
8.934
35,287
+0.07(+0.80%)
Apr 21, 2017
8.864
8.918
8.821
8.864
26,717
-0.01(-0.15%)
Apr 20, 2017
8.745
8.945
8.745
8.877
39,193
+0.13(+1.44%)
Apr 19, 2017
8.745
8.771
8.745
8.751
17,507
+0.01(+0.07%)
Apr 18, 2017
8.774
8.889
8.728
8.745
52,639
-0.06(-0.72%)
Apr 17, 2017
8.791
8.848
8.791
8.808
41,633
-0.04(-0.45%)
Apr 13, 2017
8.774
8.906
8.751
8.848
21,278
+0.07(+0.85%)
Apr 12, 2017
8.814
8.814
8.768
8.774
41,114
-0.10(-1.17%)
Apr 11, 2017
8.906
8.984
8.843
8.877
41,102
-0.06(-0.71%)
Apr 10, 2017
8.808
8.946
8.797
8.940
44,059
+0.15(+1.70%)
Apr 07, 2017
8.745
8.793
8.728
8.791
21,202
-0.01(-0.07%)
Apr 06, 2017
8.733
8.798
8.722
8.797
12,898
+0.04(+0.46%)
Apr 05, 2017
8.745
8.756
8.730
8.756
25,922
-0.01(-0.13%)
Apr 04, 2017
8.762
8.820
8.733
8.768
16,080
-0.05(-0.52%)
Apr 03, 2017
8.762
8.814
8.756
8.814
13,939
+0.04(+0.46%)
Mar 31, 2017
8.802
8.802
8.758
8.774
16,842
-0.06(-0.65%)
Mar 30, 2017
8.879
8.879
8.722
8.831
32,746
+0.04(+0.46%)
Mar 29, 2017
8.779
8.906
8.779
8.791
8,408
-0.03(-0.39%)
Mar 28, 2017
8.837
8.937
8.775
8.825
25,520
-0.05(-0.52%)
Mar 27, 2017
8.866
8.950
8.866
8.871
11,791
-0.10(-1.09%)
Mar 24, 2017
8.756
8.969
8.756
8.969
49,261
+0.13(+1.43%)
Mar 23, 2017
8.733
8.843
8.728
8.843
49,799
+0.11(+1.25%)
Mar 22, 2017
8.750
8.750
8.719
8.733
7,577
+0.01(+0.07%)
Mar 21, 2017
8.664
8.749
8.664
8.728
38,232
+0.02(+0.26%)
Mar 20, 2017
8.705
8.716
8.653
8.705
12,894
+0.00(+0.00%)
Mar 17, 2017
8.620
8.733
8.620
8.705
30,322
+0.03(+0.33%)
Mar 16, 2017
8.590
8.693
8.578
8.676
18,128
+0.03(+0.40%)
Mar 15, 2017
8.733
8.733
8.567
8.641
39,085
+0.00(+0.00%)
Mar 14, 2017
8.618
8.647
8.578
8.641
53,993
-0.02(-0.27%)
Mar 13, 2017
8.675
8.676
8.644
8.664
23,927
+0.02(+0.27%)
Mar 10, 2017
8.590
8.664
8.584
8.641
50,398
-0.01(-0.13%)
Mar 09, 2017
8.623
8.653
8.561
8.653
47,714
+0.02(+0.20%)
Mar 08, 2017
8.595
8.681
8.595
8.636
33,780
+0.01(+0.13%)
Mar 07, 2017
8.618
8.664
8.584
8.624
27,573
+0.01(+0.13%)
Mar 06, 2017
8.710
8.710
8.572
8.613
46,663
-0.06(-0.73%)
Mar 03, 2017
8.624
8.687
8.561
8.676
64,560
+0.00(+0.00%)
Mar 02, 2017
8.578
8.676
8.509
8.676
58,089
+0.06(+0.67%)
Mar 01, 2017
8.670
8.752
8.498
8.618
93,629
-0.10(-1.12%)
Feb 28, 2017
8.768
8.785
8.630
8.716
38,624
+0.02(+0.20%)
Feb 27, 2017
8.561
8.699
8.550
8.699
43,429
+0.18(+2.16%)
Feb 24, 2017
8.762
8.762
8.492
8.515
86,000
-0.29(-3.33%)
Feb 23, 2017
8.762
8.860
8.762
8.808
31,951
+0.06(+0.64%)
Feb 22, 2017
8.745
8.866
8.745
8.752
47,429
-0.04(-0.44%)
Feb 21, 2017
8.934
9.021
8.791
8.791
37,543
-0.07(-0.84%)
Feb 17, 2017
8.866
8.866
8.866
0
+0.26(+3.00%)
Feb 16, 2017
8.595
8.733
8.590
8.607
46,200
+0.05(+0.54%)
Feb 15, 2017
8.440
8.630
8.440
8.561
60,308
+0.14(+1.64%)
Feb 14, 2017
8.423
8.457
8.389
8.423
66,655
+0.01(+0.14%)
Feb 13, 2017
8.423
8.529
8.394
8.412
101,896
-0.01(-0.07%)
Feb 10, 2017
8.475
8.526
8.360
8.417
121,291
-0.04(-0.48%)
Feb 09, 2017
8.481
8.560
8.440
8.458
71,182
-0.06(-0.74%)
Feb 08, 2017
8.561
8.668
8.435
8.521
119,412
-0.05(-0.60%)
Feb 07, 2017
8.619
8.630
8.505
8.572
35,266
-0.01(-0.07%)
Feb 06, 2017
8.463
8.590
8.446
8.578
62,052
+0.12(+1.43%)
Feb 03, 2017
8.515
8.577
8.409
8.458
61,002
-0.03(-0.41%)
Feb 02, 2017
8.509
8.618
8.486
8.492
98,685
-0.01(-0.07%)
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.