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
Park Electrochemical Corp
(NY:
PKE
)
13.39
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
11.12
11.20
10.99
11.02
231,467
-0.11(-1.03%)
Jan 30, 2018
11.10
11.19
11.03
11.13
194,889
-0.02(-0.16%)
Jan 29, 2018
11.13
11.22
11.10
11.15
159,700
-0.02(-0.16%)
Jan 26, 2018
11.08
11.18
11.00
11.17
230,534
+0.07(+0.65%)
Jan 25, 2018
11.16
11.25
10.95
11.10
317,284
-0.04(-0.38%)
Jan 24, 2018
11.31
11.31
11.10
11.14
313,238
-0.19(-1.65%)
Jan 23, 2018
11.36
11.43
11.26
11.32
327,421
-0.02(-0.16%)
Jan 22, 2018
11.82
11.82
11.17
11.34
677,296
-0.49(-4.17%)
Jan 19, 2018
11.79
12.07
11.75
11.84
1,174,833
+0.13(+1.07%)
Jan 18, 2018
11.78
11.90
11.65
11.71
509,324
-0.12(-1.02%)
Jan 17, 2018
11.78
11.97
11.65
11.83
459,199
+0.05(+0.44%)
Jan 16, 2018
11.68
12.32
11.67
11.78
1,310,301
+0.26(+2.27%)
Jan 12, 2018
11.52
11.52
11.52
0
+0.18(+1.57%)
Jan 11, 2018
11.09
11.46
11.09
11.34
774,885
+0.26(+2.31%)
Jan 10, 2018
10.94
11.23
10.85
11.08
261,759
+0.09(+0.81%)
Jan 09, 2018
10.75
11.10
10.73
11.00
524,743
+0.25(+2.28%)
Jan 08, 2018
10.68
10.89
10.54
10.75
407,488
+0.07(+0.64%)
Jan 05, 2018
10.78
11.07
10.59
10.68
562,499
+0.08(+0.74%)
Jan 04, 2018
10.19
10.96
10.06
10.60
817,062
+0.33(+3.26%)
Jan 03, 2018
10.34
10.47
10.18
10.27
171,959
-0.10(-1.01%)
Jan 02, 2018
10.35
10.39
10.21
10.37
212,035
+0.11(+1.07%)
Dec 29, 2017
10.26
10.26
10.26
0
+0.02(+0.15%)
Dec 28, 2017
10.21
10.27
10.15
10.25
115,972
+0.11(+1.13%)
Dec 27, 2017
10.21
10.23
10.10
10.13
70,082
-0.01(-0.10%)
Dec 26, 2017
10.10
10.17
10.08
10.14
92,102
+0.02(+0.15%)
Dec 22, 2017
10.21
10.21
10.06
10.13
99,947
-0.07(-0.66%)
Dec 21, 2017
10.16
10.24
10.01
10.20
87,313
+0.06(+0.56%)
Dec 20, 2017
10.21
10.29
10.13
10.14
64,254
-0.06(-0.56%)
Dec 19, 2017
10.32
10.32
10.17
10.20
127,169
-0.05(-0.46%)
Dec 18, 2017
10.13
10.36
10.13
10.24
153,822
+0.21(+2.12%)
Dec 15, 2017
9.885
10.06
9.877
10.03
1,153,561
+0.17(+1.74%)
Dec 14, 2017
9.890
10.27
9.854
9.859
324,424
-0.03(-0.32%)
Dec 13, 2017
9.931
10.07
9.880
9.890
132,629
-0.03(-0.31%)
Dec 12, 2017
9.947
10.04
9.828
9.921
217,101
-0.01(-0.05%)
Dec 11, 2017
9.885
9.931
9.750
9.926
157,778
+0.03(+0.26%)
Dec 08, 2017
10.00
10.07
9.864
9.900
65,387
+0.00(+0.00%)
Dec 07, 2017
9.983
10.05
9.890
86,745
+0.00(+0.00%)
Dec 06, 2017
9.911
10.07
9.903
9.994
103,534
+0.05(+0.52%)
Dec 05, 2017
9.999
9.999
9.833
9.942
97,611
-0.06(-0.57%)
Dec 04, 2017
10.08
10.08
9.963
9.999
76,443
+0.02(+0.16%)
Dec 01, 2017
9.973
9.983
9.716
9.983
118,725
+0.06(+0.58%)
Nov 30, 2017
10.09
10.13
9.880
9.926
110,588
-0.12(-1.24%)
Nov 29, 2017
10.04
10.11
9.999
10.05
77,883
-0.08(-0.77%)
Nov 28, 2017
10.15
10.23
10.08
10.13
107,950
+0.04(+0.41%)
Nov 27, 2017
10.21
10.27
10.07
10.09
69,682
-0.16(-1.57%)
Nov 24, 2017
10.19
10.26
10.10
10.25
43,471
+0.07(+0.71%)
Nov 22, 2017
10.19
10.32
10.11
10.18
82,528
-0.02(-0.15%)
Nov 21, 2017
10.02
10.23
10.01
10.19
103,547
+0.20(+2.03%)
Nov 20, 2017
9.833
9.989
9.770
9.989
106,376
+0.15(+1.48%)
Nov 17, 2017
9.781
9.921
9.765
9.843
58,916
-0.02(-0.16%)
Nov 16, 2017
9.734
9.911
9.635
9.859
100,203
+0.20(+2.10%)
Nov 15, 2017
9.703
9.765
9.620
9.656
93,218
-0.10(-1.01%)
Nov 14, 2017
9.609
9.765
9.594
9.755
108,427
+0.09(+0.97%)
Nov 13, 2017
9.692
9.755
9.619
9.661
75,127
-0.08(-0.80%)
Nov 10, 2017
9.713
9.807
9.713
9.739
91,338
-0.02(-0.21%)
Nov 09, 2017
9.698
9.859
9.677
9.760
63,688
-0.05(-0.48%)
Nov 08, 2017
9.718
9.843
9.687
9.807
102,697
+0.04(+0.43%)
Nov 07, 2017
9.838
9.895
9.640
9.765
100,267
-0.11(-1.11%)
Nov 06, 2017
9.802
9.937
9.802
9.874
79,416
+0.07(+0.69%)
Nov 03, 2017
9.833
9.838
9.698
9.807
110,190
-0.02(-0.21%)
Nov 02, 2017
9.760
9.843
9.687
9.828
66,541
+0.07(+0.69%)
Nov 01, 2017
9.880
9.880
9.682
9.760
71,900
-0.05(-0.53%)
Oct 31, 2017
9.682
9.859
9.664
9.812
132,106
+0.17(+1.72%)
Oct 30, 2017
9.848
9.848
9.531
9.646
119,389
-0.23(-2.32%)
Oct 27, 2017
9.776
9.926
9.726
9.874
107,958
+0.14(+1.44%)
Oct 26, 2017
9.817
9.822
9.724
9.734
70,490
-0.05(-0.53%)
Oct 25, 2017
9.770
9.807
9.705
9.786
110,145
-0.04(-0.37%)
Oct 24, 2017
9.781
9.973
9.713
9.822
96,432
+0.06(+0.59%)
Oct 23, 2017
9.854
9.874
9.734
9.765
120,122
-0.10(-1.05%)
Oct 20, 2017
9.796
9.900
9.713
9.869
223,195
+0.16(+1.61%)
Oct 19, 2017
9.776
9.776
9.604
9.713
136,566
-0.10(-1.01%)
Oct 18, 2017
9.744
9.838
9.692
9.812
94,681
+0.07(+0.75%)
Oct 17, 2017
9.895
9.963
9.739
9.739
100,590
-0.22(-2.24%)
Oct 16, 2017
9.838
9.973
9.802
9.963
131,623
+0.16(+1.59%)
Oct 13, 2017
9.729
9.864
9.708
9.807
174,613
+0.07(+0.75%)
Oct 12, 2017
9.728
9.796
9.640
9.734
213,164
+0.02(+0.16%)
Oct 11, 2017
9.708
9.854
9.708
9.718
145,850
-0.03(-0.27%)
Oct 10, 2017
9.511
9.776
9.511
9.744
244,220
+0.21(+2.18%)
Oct 09, 2017
9.713
9.756
9.479
9.537
119,131
-0.12(-1.29%)
Oct 06, 2017
9.796
9.796
9.635
9.661
83,903
-0.15(-1.54%)
Oct 05, 2017
9.880
9.906
9.776
9.812
103,451
-0.01(-0.11%)
Oct 04, 2017
9.926
10.03
9.739
9.822
130,886
-0.14(-1.41%)
Oct 03, 2017
9.588
10.11
9.564
9.963
349,030
+0.17(+1.70%)
Oct 02, 2017
9.635
9.861
9.635
9.796
308,867
+0.23(+2.45%)
Sep 29, 2017
9.563
9.666
9.563
9.563
288,317
-0.04(-0.43%)
Sep 28, 2017
9.521
9.671
9.511
9.604
128,036
+0.06(+0.65%)
Sep 27, 2017
9.547
9.604
9.526
9.542
187,725
+0.07(+0.71%)
Sep 26, 2017
9.490
9.547
9.469
9.475
77,553
+0.02(+0.22%)
Sep 25, 2017
9.495
9.531
9.402
9.454
86,277
-0.09(-0.92%)
Sep 22, 2017
9.464
9.609
9.444
9.542
104,404
+0.03(+0.33%)
Sep 21, 2017
9.516
9.583
9.495
9.511
55,361
-0.02(-0.16%)
Sep 20, 2017
9.630
9.630
9.470
9.526
66,100
-0.04(-0.38%)
Sep 19, 2017
9.681
9.681
9.526
9.563
76,174
-0.03(-0.32%)
Sep 18, 2017
9.495
9.661
9.485
9.594
92,466
+0.13(+1.37%)
Sep 15, 2017
9.469
9.500
9.366
9.464
262,650
+0.02(+0.22%)
Sep 14, 2017
9.444
9.490
9.356
9.444
57,940
+0.07(+0.77%)
Sep 13, 2017
9.387
9.475
9.263
9.371
83,452
+0.02(+0.22%)
Sep 12, 2017
9.392
9.469
9.242
9.351
52,233
+0.00(+0.00%)
Sep 11, 2017
9.320
9.446
9.283
9.351
64,340
+0.10(+1.06%)
Sep 08, 2017
9.247
9.371
9.190
9.252
93,338
-0.03(-0.28%)
Sep 07, 2017
9.299
9.376
9.227
9.278
79,736
-0.02(-0.22%)
Sep 06, 2017
9.309
9.418
9.286
9.299
98,355
+0.00(+0.00%)
Sep 05, 2017
9.387
9.511
9.221
9.299
83,543
-0.12(-1.26%)
Sep 01, 2017
9.407
9.418
9.309
9.418
62,599
+0.03(+0.33%)
Aug 31, 2017
9.500
9.573
9.361
9.387
70,329
+0.01(+0.11%)
Aug 30, 2017
9.289
9.454
9.289
9.376
123,487
+0.07(+0.78%)
Aug 29, 2017
9.273
9.413
9.237
9.304
90,515
+0.00(+0.00%)
Aug 28, 2017
9.314
9.402
9.263
9.304
137,040
-0.02(-0.17%)
Aug 25, 2017
9.459
9.469
9.294
9.320
51,383
+0.01(+0.11%)
Aug 24, 2017
9.299
9.428
9.278
9.309
68,269
+0.02(+0.17%)
Aug 23, 2017
9.289
9.356
9.180
9.294
136,573
-0.01(-0.06%)
Aug 22, 2017
9.252
9.345
9.229
9.299
101,908
+0.08(+0.84%)
Aug 21, 2017
9.201
9.299
9.196
9.221
129,421
+0.02(+0.17%)
Aug 18, 2017
9.201
9.268
9.123
9.206
235,894
+0.03(+0.34%)
Aug 17, 2017
9.123
9.268
9.123
9.175
144,353
+0.01(+0.06%)
Aug 16, 2017
9.159
9.194
9.149
9.170
65,709
+0.03(+0.28%)
Aug 15, 2017
9.102
9.211
9.097
9.144
50,112
-0.13(-1.45%)
Aug 14, 2017
8.978
9.299
8.978
9.278
74,348
+0.29(+3.28%)
Aug 11, 2017
8.968
9.247
8.694
8.984
95,979
-0.10(-1.14%)
Aug 10, 2017
9.154
9.165
9.066
9.087
48,810
-0.13(-1.46%)
Aug 09, 2017
9.206
9.348
9.165
9.221
82,415
-0.02(-0.22%)
Aug 08, 2017
9.278
9.444
9.237
9.242
85,532
-0.09(-1.00%)
Aug 07, 2017
9.433
9.433
9.314
9.335
56,402
-0.10(-1.04%)
Aug 04, 2017
9.588
9.588
9.397
9.433
46,144
+0.02(+0.22%)
Aug 03, 2017
9.573
9.650
9.340
9.413
60,809
-0.11(-1.14%)
Aug 02, 2017
9.687
9.935
9.480
9.521
65,860
-0.18(-1.81%)
Aug 01, 2017
9.816
9.816
9.625
9.697
55,048
-0.02(-0.16%)
Jul 31, 2017
9.857
9.857
9.666
9.712
89,565
-0.13(-1.36%)
Jul 28, 2017
9.640
9.857
9.640
9.847
70,080
+0.18(+1.82%)
Jul 27, 2017
9.619
9.743
9.563
9.671
76,143
+0.05(+0.54%)
Jul 26, 2017
9.707
9.707
9.573
9.619
72,307
-0.01(-0.05%)
Jul 25, 2017
9.552
9.738
9.500
9.625
86,044
+0.11(+1.14%)
Jul 24, 2017
9.382
9.573
9.325
9.516
71,755
+0.13(+1.43%)
Jul 21, 2017
9.619
9.619
9.356
9.382
176,560
-0.07(-0.71%)
Jul 20, 2017
9.459
9.299
9.449
59,658
+0.01(+0.05%)
Jul 19, 2017
9.402
9.480
9.340
9.444
42,451
+0.11(+1.16%)
Jul 18, 2017
9.283
9.418
9.227
9.335
70,964
-0.04(-0.39%)
Jul 17, 2017
9.376
9.423
9.289
9.371
92,537
-0.01(-0.11%)
Jul 14, 2017
9.335
9.438
9.314
9.382
65,975
+0.01(+0.11%)
Jul 13, 2017
9.454
9.454
9.314
9.371
82,746
-0.09(-0.93%)
Jul 12, 2017
9.464
9.552
9.413
9.459
56,696
+0.05(+0.49%)
Jul 11, 2017
9.402
9.428
9.304
9.413
86,679
+0.03(+0.28%)
Jul 10, 2017
9.454
9.544
9.335
9.387
94,582
-0.09(-0.93%)
Jul 07, 2017
9.371
9.516
9.371
9.475
47,342
+0.13(+1.38%)
Jul 06, 2017
9.278
9.469
9.227
9.345
72,634
+0.05(+0.50%)
Jul 05, 2017
9.407
9.454
9.263
9.299
70,635
-0.12(-1.26%)
Jul 03, 2017
9.526
9.566
9.273
9.418
61,022
-0.10(-1.09%)
Jun 30, 2017
9.526
9.599
9.335
9.521
83,760
-0.04(-0.38%)
Jun 29, 2017
9.660
9.660
9.100
9.557
239,204
-0.09(-0.96%)
Jun 28, 2017
9.645
9.768
9.254
9.650
126,633
+0.06(+0.59%)
Jun 27, 2017
9.583
9.763
9.511
9.593
92,565
+0.01(+0.11%)
Jun 26, 2017
9.393
9.722
9.393
9.583
117,159
+0.20(+2.14%)
Jun 23, 2017
9.326
9.439
9.218
9.383
245,965
+0.06(+0.61%)
Jun 22, 2017
9.187
9.362
9.137
9.326
58,249
+0.13(+1.45%)
Jun 21, 2017
9.393
9.408
9.131
9.192
70,210
-0.09(-1.00%)
Jun 20, 2017
9.321
9.408
9.285
9.285
42,741
-0.08(-0.82%)
Jun 19, 2017
9.377
9.434
9.331
9.362
120,119
-0.02(-0.16%)
Jun 16, 2017
9.326
9.424
9.197
9.377
303,356
-0.09(-0.98%)
Jun 15, 2017
9.331
9.506
9.331
9.470
48,018
+0.05(+0.55%)
Jun 14, 2017
9.460
9.460
9.311
9.419
53,756
-0.01(-0.05%)
Jun 13, 2017
9.383
9.449
9.300
9.424
46,277
+0.04(+0.44%)
Jun 12, 2017
9.439
9.640
9.177
9.383
71,564
-0.11(-1.14%)
Jun 09, 2017
9.336
9.673
9.319
9.491
134,311
+0.22(+2.38%)
Jun 08, 2017
8.910
9.390
8.910
9.269
67,528
+0.35(+3.98%)
Jun 07, 2017
8.827
8.925
8.822
8.915
40,442
+0.07(+0.81%)
Jun 06, 2017
8.766
8.910
8.766
8.843
205,813
+0.08(+0.88%)
Jun 05, 2017
8.771
8.863
8.766
8.766
107,252
-0.01(-0.12%)
Jun 02, 2017
8.858
9.089
8.766
8.776
131,134
-0.07(-0.76%)
Jun 01, 2017
8.714
8.884
8.658
8.843
61,593
+0.15(+1.78%)
May 31, 2017
8.550
8.750
8.550
8.688
84,853
+0.15(+1.81%)
May 30, 2017
8.431
8.611
8.406
8.534
96,465
+0.10(+1.22%)
May 26, 2017
8.447
8.473
8.416
8.431
58,115
-0.07(-0.85%)
May 25, 2017
8.416
8.591
8.246
8.503
86,918
+0.14(+1.66%)
May 24, 2017
8.406
8.550
8.305
8.365
103,950
-0.04(-0.43%)
May 23, 2017
8.354
8.447
8.231
8.401
105,801
+0.09(+1.11%)
May 22, 2017
8.375
8.426
8.226
8.308
77,374
-0.05(-0.55%)
May 19, 2017
8.426
8.525
8.303
8.354
112,070
-0.05(-0.55%)
May 18, 2017
8.498
8.575
8.385
8.401
105,675
-0.15(-1.80%)
May 17, 2017
9.012
8.976
8.545
8.555
109,289
-0.46(-5.08%)
May 16, 2017
9.007
9.054
8.951
9.012
97,097
+0.01(+0.11%)
May 15, 2017
9.151
9.172
8.946
9.002
74,927
-0.03(-0.28%)
May 12, 2017
8.992
9.187
8.987
9.028
79,134
+0.03(+0.29%)
May 11, 2017
8.899
9.043
8.827
9.002
72,925
+0.03(+0.34%)
May 10, 2017
8.956
9.023
8.868
8.971
58,008
+0.00(+0.00%)
May 09, 2017
9.038
9.059
8.920
8.971
95,700
-0.03(-0.34%)
May 08, 2017
8.935
9.079
8.935
9.002
34,671
+0.03(+0.29%)
May 05, 2017
9.074
9.074
8.915
8.976
50,736
-0.10(-1.08%)
May 04, 2017
8.987
9.105
8.982
9.074
26,719
+0.12(+1.38%)
May 03, 2017
9.048
9.280
8.843
8.951
84,703
-0.21(-2.30%)
May 02, 2017
8.930
9.197
8.879
9.161
56,812
+0.24(+2.65%)
May 01, 2017
8.956
8.973
8.868
8.925
101,149
+0.02(+0.23%)
Apr 28, 2017
8.971
8.976
8.848
8.904
82,211
-0.05(-0.52%)
Apr 27, 2017
9.100
9.151
8.899
8.951
62,739
-0.15(-1.64%)
Apr 26, 2017
8.976
9.203
8.922
9.100
84,827
+0.12(+1.37%)
Apr 25, 2017
8.956
9.064
8.946
8.976
58,298
+0.10(+1.10%)
Apr 24, 2017
8.889
8.925
8.735
8.879
64,550
+0.16(+1.89%)
Apr 21, 2017
8.843
8.930
8.617
8.714
163,925
-0.13(-1.45%)
Apr 20, 2017
8.807
8.904
8.699
8.843
209,512
+0.06(+0.70%)
Apr 19, 2017
8.658
8.796
8.498
8.781
171,353
+0.25(+2.89%)
Apr 18, 2017
8.365
8.663
8.334
8.534
118,707
+0.09(+1.10%)
Apr 17, 2017
8.426
8.478
8.262
8.442
130,113
+0.08(+0.92%)
Apr 13, 2017
8.462
8.488
8.344
8.365
46,299
-0.15(-1.75%)
Apr 12, 2017
8.622
8.647
8.391
8.514
78,494
-0.11(-1.25%)
Apr 11, 2017
8.642
8.694
8.596
8.622
128,090
-0.09(-1.06%)
Apr 10, 2017
8.822
8.822
8.622
8.714
99,431
+0.03(+0.36%)
Apr 07, 2017
8.668
8.740
8.601
8.683
94,049
-0.04(-0.47%)
Apr 06, 2017
8.642
8.740
8.596
8.724
107,838
+0.09(+1.01%)
Apr 05, 2017
8.791
8.889
8.555
8.637
239,436
-0.09(-1.00%)
Apr 04, 2017
8.776
8.961
8.694
8.724
312,157
-0.05(-0.53%)
Apr 03, 2017
9.182
9.372
8.750
8.771
168,167
-0.41(-4.48%)
Mar 31, 2017
9.383
9.383
9.136
9.182
421,902
-0.15(-1.60%)
Mar 30, 2017
9.352
9.525
9.316
9.331
104,272
-0.01(-0.11%)
Mar 29, 2017
9.275
9.413
9.249
9.341
42,347
+0.05(+0.55%)
Mar 28, 2017
9.275
9.318
9.229
9.290
83,883
-0.01(-0.06%)
Mar 27, 2017
9.229
9.357
9.229
9.295
151,088
+0.04(+0.39%)
Mar 24, 2017
9.362
9.392
9.229
9.260
125,919
-0.08(-0.82%)
Mar 23, 2017
9.321
9.459
9.265
9.336
73,527
-0.03(-0.33%)
Mar 22, 2017
9.413
9.459
9.224
9.367
156,420
-0.05(-0.49%)
Mar 21, 2017
9.623
9.623
9.392
9.413
84,804
-0.18(-1.92%)
Mar 20, 2017
9.756
9.848
9.525
9.597
59,873
-0.16(-1.68%)
Mar 17, 2017
9.582
9.786
9.582
9.761
291,508
+0.18(+1.87%)
Mar 16, 2017
9.628
9.663
9.536
9.582
68,664
-0.06(-0.58%)
Mar 15, 2017
9.403
9.715
9.403
9.638
85,123
+0.25(+2.61%)
Mar 14, 2017
9.372
9.439
9.290
9.392
69,476
+0.05(+0.49%)
Mar 13, 2017
9.413
9.525
9.300
9.346
79,155
-0.06(-0.60%)
Mar 10, 2017
9.551
9.551
9.387
9.403
87,372
-0.08(-0.81%)
Mar 09, 2017
9.617
9.781
9.464
9.479
49,939
-0.24(-2.42%)
Mar 08, 2017
9.766
9.888
9.669
9.715
68,177
-0.05(-0.52%)
Mar 07, 2017
9.781
9.842
9.748
9.766
108,778
+0.00(+0.00%)
Mar 06, 2017
9.842
9.894
9.766
9.766
175,585
-0.11(-1.09%)
Mar 03, 2017
10.25
10.25
9.796
9.873
178,687
-0.35(-3.45%)
Mar 02, 2017
10.02
10.35
9.965
10.23
229,237
+0.21(+2.09%)
Mar 01, 2017
9.934
10.07
9.802
10.02
83,908
+0.24(+2.46%)
Feb 28, 2017
9.899
9.940
9.750
9.776
72,396
-0.18(-1.80%)
Feb 27, 2017
9.766
9.996
9.766
9.955
82,161
+0.14(+1.41%)
Feb 24, 2017
9.766
9.837
9.715
9.817
83,697
+0.01(+0.05%)
Feb 23, 2017
9.914
9.965
9.766
9.812
71,520
-0.14(-1.39%)
Feb 22, 2017
9.878
9.960
9.771
9.950
98,524
+0.06(+0.62%)
Feb 21, 2017
9.735
9.909
9.735
9.888
83,114
+0.16(+1.63%)
Feb 17, 2017
9.730
9.730
9.730
0
-0.26(-2.56%)
Feb 16, 2017
9.837
10.07
9.837
9.986
43,618
+0.14(+1.40%)
Feb 15, 2017
9.868
9.904
9.786
9.848
69,631
-0.03(-0.26%)
Feb 14, 2017
9.970
9.975
9.842
9.873
89,482
-0.14(-1.38%)
Feb 13, 2017
10.05
10.14
9.991
10.01
104,571
+0.03(+0.31%)
Feb 10, 2017
9.740
10.01
9.725
9.980
91,970
+0.28(+2.85%)
Feb 09, 2017
9.306
9.776
9.306
9.704
116,711
+0.35(+3.72%)
Feb 08, 2017
9.387
9.643
9.321
9.357
70,153
-0.06(-0.65%)
Feb 07, 2017
9.234
9.439
9.234
9.418
97,591
+0.18(+1.99%)
Feb 06, 2017
9.346
9.433
9.208
9.234
45,519
-0.20(-2.17%)
Feb 03, 2017
9.392
9.454
9.280
9.439
61,287
+0.13(+1.43%)
Feb 02, 2017
9.239
9.454
9.238
9.306
57,448
+0.01(+0.11%)
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.