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
Anworth Mortgage Asset Corp
(NY:
ANH
)
N/A
UNCHANGED
Last Price
Updated:
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, 2017
3.247
3.279
3.197
3.235
1,375,853
-0.03(-0.77%)
Jan 30, 2017
3.298
3.304
3.254
3.260
807,367
-0.03(-0.96%)
Jan 27, 2017
3.298
3.310
3.285
3.292
691,136
+0.00(+0.00%)
Jan 26, 2017
3.298
3.310
3.279
3.292
928,046
-0.01(-0.19%)
Jan 25, 2017
3.310
3.317
3.285
3.298
677,992
+0.00(+0.00%)
Jan 24, 2017
3.298
3.317
3.279
3.298
590,548
+0.00(+0.00%)
Jan 23, 2017
3.285
3.323
3.273
3.298
701,217
+0.01(+0.38%)
Jan 20, 2017
3.292
3.310
3.273
3.285
824,975
-0.02(-0.57%)
Jan 19, 2017
3.317
3.317
3.292
3.304
507,326
-0.01(-0.38%)
Jan 18, 2017
3.329
3.336
3.298
3.317
569,362
+0.00(+0.00%)
Jan 17, 2017
3.317
3.342
3.310
3.317
550,158
+0.00(+0.00%)
Jan 13, 2017
3.317
3.317
3.317
0
+0.00(+0.00%)
Jan 12, 2017
3.361
3.373
3.310
3.317
1,182,950
-0.06(-1.68%)
Jan 11, 2017
3.336
3.386
3.310
3.373
805,579
+0.03(+0.94%)
Jan 10, 2017
3.323
3.355
3.298
3.342
974,783
+0.03(+0.95%)
Jan 09, 2017
3.348
3.355
3.310
3.310
531,863
-0.03(-0.76%)
Jan 06, 2017
3.373
3.373
3.317
3.336
587,933
-0.01(-0.38%)
Jan 05, 2017
3.355
3.361
3.317
3.348
715,639
-0.01(-0.19%)
Jan 04, 2017
3.310
3.367
3.292
3.355
1,283,776
+0.04(+1.33%)
Jan 03, 2017
3.260
3.326
3.260
3.310
1,328,985
+0.05(+1.55%)
Dec 30, 2016
3.260
3.260
3.260
0
-0.02(-0.58%)
Dec 29, 2016
3.273
3.304
3.266
3.279
655,262
+0.01(+0.19%)
Dec 28, 2016
3.292
3.317
3.241
3.273
1,185,072
+0.00(+0.00%)
Dec 27, 2016
3.303
3.309
3.266
3.273
1,220,948
-0.01(-0.37%)
Dec 23, 2016
3.285
3.285
3.285
0
-0.01(-0.37%)
Dec 22, 2016
3.260
3.297
3.254
3.297
754,153
+0.03(+0.94%)
Dec 21, 2016
3.285
3.297
3.260
3.266
1,145,774
-0.02(-0.56%)
Dec 20, 2016
3.279
3.297
3.266
3.285
1,039,136
+0.01(+0.37%)
Dec 19, 2016
3.205
3.279
3.205
3.273
2,738,125
+0.07(+2.30%)
Dec 16, 2016
3.132
3.224
3.132
3.199
1,973,411
+0.08(+2.55%)
Dec 15, 2016
3.181
3.199
3.107
3.119
1,675,875
-0.07(-2.30%)
Dec 14, 2016
3.217
3.236
3.187
3.193
1,166,930
-0.04(-1.33%)
Dec 13, 2016
3.260
3.260
3.206
3.236
1,265,867
-0.01(-0.38%)
Dec 12, 2016
3.242
3.279
3.236
3.248
1,452,076
-0.01(-0.19%)
Dec 09, 2016
3.236
3.285
3.230
3.254
1,681,491
+0.02(+0.76%)
Dec 08, 2016
3.230
3.248
3.224
3.230
2,256,262
-0.01(-0.19%)
Dec 07, 2016
3.217
3.236
3.195
3.236
1,182,673
+0.02(+0.76%)
Dec 06, 2016
3.187
3.211
3.168
3.211
766,742
+0.02(+0.77%)
Dec 05, 2016
3.175
3.193
3.150
3.187
1,122,737
+0.03(+0.97%)
Dec 02, 2016
3.150
3.181
3.113
3.156
975,109
+0.01(+0.19%)
Dec 01, 2016
3.187
3.205
3.119
3.150
1,193,863
-0.04(-1.15%)
Nov 30, 2016
3.211
3.224
3.168
3.187
1,240,131
-0.02(-0.76%)
Nov 29, 2016
3.199
3.224
3.187
3.211
1,369,558
+0.02(+0.77%)
Nov 28, 2016
3.211
3.217
3.181
3.187
935,593
-0.02(-0.57%)
Nov 25, 2016
3.187
3.211
3.175
3.205
569,763
+0.02(+0.58%)
Nov 23, 2016
3.187
3.187
3.187
0
-0.04(-1.33%)
Nov 22, 2016
3.217
3.236
3.193
3.230
1,142,574
+0.02(+0.76%)
Nov 21, 2016
3.162
3.217
3.144
3.205
1,284,612
+0.07(+2.15%)
Nov 18, 2016
3.126
3.156
3.107
3.138
1,219,166
+0.02(+0.79%)
Nov 17, 2016
3.126
3.147
3.113
3.113
774,303
-0.01(-0.20%)
Nov 16, 2016
3.089
3.138
3.089
3.119
1,270,705
+0.03(+0.99%)
Nov 15, 2016
3.064
3.095
3.040
3.089
1,206,773
+0.02(+0.80%)
Nov 14, 2016
3.040
3.064
3.040
3.064
1,060,666
+0.02(+0.60%)
Nov 11, 2016
3.034
3.076
3.015
3.046
1,377,447
+0.02(+0.81%)
Nov 10, 2016
3.095
3.101
3.009
3.021
1,746,415
-0.07(-2.18%)
Nov 09, 2016
2.997
3.089
2.978
3.089
1,271,239
+0.02(+0.60%)
Nov 08, 2016
3.052
3.076
3.040
3.070
891,756
+0.03(+1.01%)
Nov 07, 2016
3.034
3.064
3.021
3.040
963,239
+0.02(+0.81%)
Nov 04, 2016
2.978
3.034
2.978
3.015
698,607
+0.03(+1.03%)
Nov 03, 2016
2.948
2.991
2.936
2.985
1,134,784
+0.07(+2.31%)
Nov 02, 2016
2.923
2.942
2.911
2.917
625,552
-0.01(-0.42%)
Nov 01, 2016
3.003
3.012
2.929
2.929
1,069,637
-0.08(-2.65%)
Oct 31, 2016
3.027
3.034
3.009
3.009
835,720
-0.01(-0.41%)
Oct 28, 2016
3.027
3.040
2.991
3.021
613,319
+0.01(+0.41%)
Oct 27, 2016
3.052
3.052
3.009
3.009
558,230
-0.04(-1.21%)
Oct 26, 2016
3.076
3.083
3.037
3.046
822,988
-0.04(-1.19%)
Oct 25, 2016
3.027
3.089
3.027
3.083
760,978
+0.06(+1.82%)
Oct 24, 2016
3.015
3.027
3.003
3.027
494,451
+0.03(+1.02%)
Oct 21, 2016
2.948
3.000
2.942
2.997
562,887
+0.02(+0.82%)
Oct 20, 2016
2.966
2.985
2.948
2.972
367,703
+0.01(+0.21%)
Oct 19, 2016
2.954
2.978
2.942
2.966
298,251
+0.02(+0.62%)
Oct 18, 2016
2.936
2.966
2.929
2.948
522,925
+0.01(+0.42%)
Oct 17, 2016
2.936
2.954
2.936
2.936
352,461
-0.01(-0.21%)
Oct 14, 2016
2.966
2.966
2.936
2.942
595,368
-0.01(-0.21%)
Oct 13, 2016
2.942
2.966
2.936
2.948
637,775
+0.01(+0.21%)
Oct 12, 2016
2.923
2.978
2.911
2.942
955,353
+0.02(+0.84%)
Oct 11, 2016
2.911
2.936
2.905
2.917
1,049,940
-0.01(-0.21%)
Oct 10, 2016
2.893
2.942
2.893
2.923
542,102
+0.03(+1.06%)
Oct 07, 2016
2.899
2.911
2.874
2.893
887,068
-0.01(-0.21%)
Oct 06, 2016
2.917
2.936
2.893
2.899
1,210,003
-0.02(-0.63%)
Oct 05, 2016
2.923
2.960
2.917
2.917
935,646
-0.01(-0.42%)
Oct 04, 2016
2.985
2.985
2.923
2.929
2,074,486
-0.06(-1.85%)
Oct 03, 2016
3.027
3.027
2.985
2.985
1,237,548
-0.03(-1.02%)
Sep 30, 2016
3.034
3.052
3.015
3.015
849,460
-0.01(-0.40%)
Sep 29, 2016
3.040
3.058
3.003
3.027
1,165,645
-0.02(-0.60%)
Sep 28, 2016
3.058
3.070
3.015
3.046
1,107,120
+0.01(+0.20%)
Sep 27, 2016
3.034
3.058
3.022
3.040
1,179,817
+0.00(+0.00%)
Sep 26, 2016
3.046
3.075
3.034
3.040
981,277
-0.01(-0.20%)
Sep 23, 2016
3.069
3.075
3.046
3.046
1,088,928
-0.02(-0.78%)
Sep 22, 2016
3.034
3.075
3.022
3.069
1,381,684
+0.04(+1.38%)
Sep 21, 2016
3.016
3.034
2.974
3.028
1,137,651
+0.02(+0.59%)
Sep 20, 2016
3.010
3.016
2.986
3.010
900,804
+0.02(+0.60%)
Sep 19, 2016
2.980
3.010
2.980
2.992
877,751
+0.02(+0.80%)
Sep 16, 2016
2.998
2.998
2.950
2.968
2,001,170
-0.03(-0.99%)
Sep 15, 2016
2.992
3.010
2.960
2.998
1,153,046
+0.02(+0.80%)
Sep 14, 2016
2.962
2.983
2.939
2.974
1,489,546
+0.02(+0.81%)
Sep 13, 2016
2.974
2.992
2.939
2.950
1,894,118
-0.01(-0.40%)
Sep 12, 2016
2.879
2.986
2.879
2.962
1,675,305
+0.07(+2.47%)
Sep 09, 2016
3.016
3.016
2.891
2.891
1,470,422
-0.12(-4.14%)
Sep 08, 2016
2.992
3.016
2.980
3.016
1,221,300
+0.02(+0.80%)
Sep 07, 2016
2.956
2.992
2.950
2.992
1,054,297
+0.04(+1.41%)
Sep 06, 2016
2.927
2.962
2.921
2.950
504,193
+0.02(+0.81%)
Sep 02, 2016
2.909
2.927
2.927
2.927
682,689
+0.03(+1.03%)
Sep 01, 2016
2.909
2.915
2.879
2.897
951,191
-0.01(-0.41%)
Aug 31, 2016
2.915
2.921
2.891
2.909
642,903
+0.00(+0.00%)
Aug 30, 2016
2.915
2.915
2.897
2.909
463,709
+0.01(+0.20%)
Aug 29, 2016
2.903
2.927
2.903
2.903
392,493
-0.01(-0.41%)
Aug 26, 2016
2.962
2.968
2.891
2.915
996,780
-0.04(-1.21%)
Aug 25, 2016
2.939
2.962
2.921
2.950
751,905
+0.01(+0.40%)
Aug 24, 2016
2.933
2.945
2.915
2.939
471,590
+0.00(+0.00%)
Aug 23, 2016
2.915
2.947
2.909
2.939
399,302
+0.02(+0.82%)
Aug 22, 2016
2.915
2.933
2.897
2.915
589,976
-0.01(-0.20%)
Aug 19, 2016
2.939
2.939
2.915
2.921
594,115
-0.01(-0.41%)
Aug 18, 2016
2.927
2.945
2.915
2.933
636,939
+0.01(+0.41%)
Aug 17, 2016
2.915
2.927
2.897
2.921
780,530
+0.00(+0.00%)
Aug 16, 2016
2.974
2.974
2.921
2.921
835,159
-0.05(-1.60%)
Aug 15, 2016
2.986
2.986
2.962
2.968
719,113
-0.01(-0.40%)
Aug 12, 2016
2.974
2.998
2.968
2.980
726,297
-0.01(-0.40%)
Aug 11, 2016
2.986
2.998
2.974
2.992
410,183
-0.01(-0.20%)
Aug 10, 2016
2.998
3.004
2.983
2.998
715,477
+0.01(+0.20%)
Aug 09, 2016
2.968
2.998
2.950
2.992
1,066,167
+0.02(+0.60%)
Aug 08, 2016
2.980
2.998
2.974
2.974
860,757
-0.01(-0.20%)
Aug 05, 2016
2.909
2.980
2.903
2.980
1,439,359
+0.07(+2.45%)
Aug 04, 2016
2.939
2.974
2.909
2.909
1,733,388
-0.01(-0.41%)
Aug 03, 2016
2.915
2.921
2.891
2.921
513,752
+0.02(+0.61%)
Aug 02, 2016
2.950
2.950
2.897
2.903
691,560
-0.05(-1.61%)
Aug 01, 2016
2.962
2.962
2.927
2.950
723,975
+0.02(+0.81%)
Jul 29, 2016
2.891
2.927
2.879
2.927
1,152,523
+0.05(+1.86%)
Jul 28, 2016
2.873
2.885
2.861
2.873
630,957
-0.01(-0.21%)
Jul 27, 2016
2.879
2.879
2.852
2.879
436,275
+0.01(+0.21%)
Jul 26, 2016
2.861
2.879
2.849
2.873
620,023
+0.02(+0.63%)
Jul 25, 2016
2.861
2.873
2.849
2.855
400,710
-0.01(-0.21%)
Jul 22, 2016
2.843
2.867
2.832
2.861
486,606
+0.02(+0.84%)
Jul 21, 2016
2.837
2.849
2.832
2.837
745,839
+0.00(+0.00%)
Jul 20, 2016
2.826
2.843
2.814
2.837
1,538,351
+0.02(+0.63%)
Jul 19, 2016
2.796
2.826
2.796
2.820
686,922
+0.01(+0.42%)
Jul 18, 2016
2.796
2.808
2.790
2.808
564,336
+0.02(+0.85%)
Jul 15, 2016
2.796
2.796
2.772
2.784
647,514
-0.01(-0.21%)
Jul 14, 2016
2.772
2.796
2.772
2.790
1,323,507
+0.01(+0.43%)
Jul 13, 2016
2.790
2.790
2.760
2.778
1,001,015
+0.01(+0.21%)
Jul 12, 2016
2.760
2.784
2.760
2.772
1,324,685
-0.01(-0.21%)
Jul 11, 2016
2.766
2.778
2.748
2.778
1,192,784
+0.02(+0.86%)
Jul 08, 2016
2.748
2.772
2.754
2.754
885,533
+0.00(+0.00%)
Jul 07, 2016
2.772
2.772
2.742
2.754
1,445,863
-0.01(-0.43%)
Jul 06, 2016
2.742
2.778
2.736
2.766
1,668,727
+0.02(+0.87%)
Jul 05, 2016
2.772
2.790
2.742
2.742
948,814
-0.04(-1.50%)
Jul 01, 2016
2.778
2.784
2.784
2.784
858,363
-0.01(-0.43%)
Jun 30, 2016
2.778
2.796
2.760
2.796
966,978
+0.02(+0.64%)
Jun 29, 2016
2.760
2.784
2.754
2.778
1,014,513
+0.02(+0.65%)
Jun 28, 2016
2.665
2.766
2.659
2.760
1,702,683
+0.10(+3.57%)
Jun 27, 2016
2.688
2.694
2.630
2.665
2,407,938
-0.02(-0.86%)
Jun 24, 2016
2.653
2.717
2.625
2.688
2,939,187
+0.01(+0.43%)
Jun 23, 2016
2.676
2.688
2.671
2.676
856,965
+0.00(+0.00%)
Jun 22, 2016
2.671
2.676
2.653
2.676
1,475,338
+0.02(+0.65%)
Jun 21, 2016
2.676
2.682
2.659
2.659
1,331,303
-0.01(-0.43%)
Jun 20, 2016
2.688
2.699
2.659
2.671
1,344,366
-0.01(-0.21%)
Jun 17, 2016
2.688
2.711
2.671
2.676
3,026,669
-0.01(-0.43%)
Jun 16, 2016
2.659
2.694
2.651
2.688
794,246
+0.02(+0.86%)
Jun 15, 2016
2.665
2.682
2.653
2.665
780,572
+0.00(+0.00%)
Jun 14, 2016
2.676
2.688
2.659
2.665
627,835
-0.02(-0.64%)
Jun 13, 2016
2.717
2.725
2.676
2.682
941,780
-0.04(-1.48%)
Jun 10, 2016
2.728
2.734
2.705
2.723
1,116,289
-0.01(-0.42%)
Jun 09, 2016
2.705
2.734
2.694
2.734
1,177,231
+0.03(+1.06%)
Jun 08, 2016
2.676
2.705
2.676
2.705
997,371
+0.03(+1.08%)
Jun 07, 2016
2.682
2.699
2.671
2.676
897,704
-0.01(-0.43%)
Jun 06, 2016
2.694
2.694
2.671
2.688
1,336,664
+0.01(+0.43%)
Jun 03, 2016
2.676
2.711
2.671
2.676
1,559,007
+0.01(+0.22%)
Jun 02, 2016
2.642
2.671
2.636
2.671
880,974
+0.03(+1.09%)
Jun 01, 2016
2.659
2.674
2.636
2.642
1,580,566
-0.02(-0.86%)
May 31, 2016
2.665
2.671
2.648
2.665
945,150
+0.01(+0.22%)
May 27, 2016
2.659
2.659
2.659
2.659
589,664
-0.01(-0.22%)
May 26, 2016
2.659
2.671
2.653
2.665
683,356
+0.00(+0.00%)
May 25, 2016
2.676
2.688
2.642
2.665
1,124,161
-0.02(-0.64%)
May 24, 2016
2.659
2.699
2.659
2.682
895,091
+0.02(+0.65%)
May 23, 2016
2.659
2.682
2.653
2.665
649,368
+0.01(+0.22%)
May 20, 2016
2.648
2.671
2.648
2.659
603,284
+0.01(+0.43%)
May 19, 2016
2.642
2.659
2.625
2.648
865,167
+0.00(+0.00%)
May 18, 2016
2.694
2.708
2.625
2.648
980,221
-0.06(-2.13%)
May 17, 2016
2.740
2.751
2.699
2.705
1,153,225
-0.04(-1.47%)
May 16, 2016
2.740
2.751
2.734
2.746
475,055
+0.01(+0.21%)
May 13, 2016
2.746
2.751
2.734
2.740
650,610
-0.01(-0.42%)
May 12, 2016
2.751
2.757
2.734
2.751
779,834
+0.01(+0.42%)
May 11, 2016
2.751
2.757
2.740
2.740
1,094,629
-0.01(-0.42%)
May 10, 2016
2.740
2.751
2.728
2.751
730,934
+0.01(+0.42%)
May 09, 2016
2.711
2.740
2.711
2.740
806,583
+0.02(+0.85%)
May 06, 2016
2.699
2.734
2.682
2.717
1,757,258
+0.00(+0.00%)
May 05, 2016
2.705
2.734
2.688
2.717
808,311
+0.02(+0.64%)
May 04, 2016
2.682
2.699
2.671
2.699
894,336
+0.02(+0.86%)
May 03, 2016
2.694
2.694
2.676
2.676
781,776
-0.02(-0.64%)
May 02, 2016
2.723
2.728
2.688
2.694
947,824
-0.02(-0.85%)
Apr 29, 2016
2.723
2.728
2.694
2.717
1,072,976
+0.01(+0.21%)
Apr 28, 2016
2.717
2.734
2.699
2.711
861,770
-0.01(-0.21%)
Apr 27, 2016
2.717
2.723
2.694
2.717
851,454
+0.01(+0.21%)
Apr 26, 2016
2.699
2.711
2.688
2.711
892,463
+0.02(+0.64%)
Apr 25, 2016
2.711
2.711
2.682
2.694
778,882
-0.01(-0.43%)
Apr 22, 2016
2.717
2.717
2.694
2.705
561,357
-0.01(-0.21%)
Apr 21, 2016
2.728
2.740
2.711
2.711
982,264
-0.01(-0.21%)
Apr 20, 2016
2.723
2.734
2.717
2.717
443,240
-0.01(-0.21%)
Apr 19, 2016
2.711
2.740
2.699
2.723
595,924
+0.01(+0.21%)
Apr 18, 2016
2.711
2.723
2.694
2.717
684,343
+0.01(+0.43%)
Apr 15, 2016
2.705
2.728
2.694
2.705
606,135
+0.00(+0.00%)
Apr 14, 2016
2.711
2.717
2.688
2.705
717,794
+0.00(+0.00%)
Apr 13, 2016
2.717
2.723
2.699
2.705
1,089,582
+0.00(+0.00%)
Apr 12, 2016
2.688
2.711
2.676
2.705
870,631
+0.02(+0.86%)
Apr 11, 2016
2.659
2.694
2.648
2.682
1,104,033
+0.03(+1.30%)
Apr 08, 2016
2.665
2.679
2.648
2.648
601,096
-0.01(-0.22%)
Apr 07, 2016
2.642
2.676
2.642
2.653
847,395
-0.01(-0.22%)
Apr 06, 2016
2.665
2.676
2.642
2.659
1,297,057
+0.01(+0.22%)
Apr 05, 2016
2.648
2.671
2.630
2.653
1,444,025
-0.01(-0.22%)
Apr 04, 2016
2.665
2.676
2.630
2.659
903,624
-0.01(-0.43%)
Apr 01, 2016
2.665
2.676
2.653
2.671
999,304
-0.01(-0.43%)
Mar 31, 2016
2.676
2.699
2.671
2.682
1,731,123
+0.00(+0.00%)
Mar 30, 2016
2.676
2.708
2.671
2.682
1,022,926
+0.00(+0.00%)
Mar 29, 2016
2.619
2.688
2.607
2.682
908,751
+0.05(+1.97%)
Mar 28, 2016
2.658
2.669
2.619
2.630
938,700
-0.03(-1.05%)
Mar 24, 2016
2.625
2.658
2.658
2.658
1,199,735
+0.03(+1.06%)
Mar 23, 2016
2.669
2.681
2.630
2.630
1,120,505
-0.04(-1.46%)
Mar 22, 2016
2.675
2.681
2.653
2.669
939,215
-0.01(-0.21%)
Mar 21, 2016
2.658
2.681
2.647
2.675
817,844
+0.02(+0.84%)
Mar 18, 2016
2.692
2.692
2.647
2.653
2,440,175
-0.02(-0.83%)
Mar 17, 2016
2.658
2.692
2.642
2.675
733,805
+0.02(+0.84%)
Mar 16, 2016
2.619
2.658
2.603
2.653
820,153
+0.03(+1.06%)
Mar 15, 2016
2.636
2.653
2.603
2.625
913,615
-0.02(-0.84%)
Mar 14, 2016
2.681
2.681
2.630
2.647
824,846
-0.04(-1.45%)
Mar 11, 2016
2.647
2.686
2.644
2.686
593,786
+0.05(+1.90%)
Mar 10, 2016
2.669
2.669
2.619
2.636
907,017
-0.03(-1.25%)
Mar 09, 2016
2.642
2.686
2.625
2.669
884,237
+0.03(+1.27%)
Mar 08, 2016
2.664
2.664
2.614
2.636
978,685
-0.03(-1.05%)
Mar 07, 2016
2.664
2.692
2.653
2.664
1,092,554
+0.00(+0.00%)
Mar 04, 2016
2.686
2.703
2.653
2.664
959,637
-0.01(-0.42%)
Mar 03, 2016
2.658
2.703
2.642
2.675
1,624,276
+0.03(+1.27%)
Mar 02, 2016
2.619
2.647
2.603
2.642
982,119
+0.03(+1.07%)
Mar 01, 2016
2.636
2.642
2.603
2.614
1,178,025
-0.01(-0.21%)
Feb 29, 2016
2.614
2.642
2.597
2.619
2,251,779
+0.01(+0.43%)
Feb 26, 2016
2.614
2.658
2.597
2.608
1,871,248
+0.01(+0.21%)
Feb 25, 2016
2.575
2.603
2.552
2.603
2,463,090
+0.04(+1.52%)
Feb 24, 2016
2.552
2.575
2.530
2.564
1,820,526
-0.01(-0.22%)
Feb 23, 2016
2.591
2.614
2.564
2.569
1,815,972
-0.03(-1.07%)
Feb 22, 2016
2.552
2.608
2.530
2.597
1,450,476
+0.06(+2.42%)
Feb 19, 2016
2.530
2.547
2.519
2.536
1,192,082
+0.01(+0.22%)
Feb 18, 2016
2.486
2.547
2.485
2.530
1,489,339
+0.05(+2.02%)
Feb 17, 2016
2.474
2.513
2.469
2.480
2,270,848
+0.01(+0.23%)
Feb 16, 2016
2.368
2.480
2.363
2.474
1,532,744
+0.14(+5.97%)
Feb 12, 2016
2.329
2.335
2.335
2.335
1,433,187
+0.01(+0.24%)
Feb 11, 2016
2.324
2.352
2.302
2.329
1,122,133
-0.02(-0.71%)
Feb 10, 2016
2.374
2.396
2.346
2.346
1,169,340
-0.02(-0.94%)
Feb 09, 2016
2.435
2.446
2.363
2.368
1,540,368
-0.07(-2.75%)
Feb 08, 2016
2.407
2.446
2.391
2.435
1,746,073
+0.03(+1.16%)
Feb 05, 2016
2.452
2.463
2.407
2.407
2,610,875
-0.04(-1.82%)
Feb 04, 2016
2.430
2.463
2.430
2.452
1,682,861
+0.02(+0.69%)
Feb 03, 2016
2.413
2.446
2.396
2.435
3,977,791
+0.04(+1.63%)
Feb 02, 2016
2.346
2.402
2.318
2.396
1,249,729
+0.04(+1.65%)
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.