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
Axt Inc
(NQ:
AXTI
)
3.650
+0.030 (+0.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 30, 2015
2.740
2.740
2.740
2.780
179,543
+0.01(+0.36%)
Jan 29, 2015
2.730
2.780
2.710
2.770
81,294
+0.06(+2.21%)
Jan 28, 2015
2.770
2.770
2.620
2.710
209,654
-0.06(-2.17%)
Jan 27, 2015
2.830
2.850
2.760
2.770
19,430
-0.11(-3.82%)
Jan 26, 2015
2.810
2.880
2.710
2.880
140,517
+0.08(+2.86%)
Jan 23, 2015
2.790
2.840
2.758
2.800
17,385
-0.01(-0.36%)
Jan 22, 2015
2.800
2.820
2.750
2.810
69,221
-0.03(-1.06%)
Jan 21, 2015
2.800
2.840
2.800
2.840
32,099
+0.04(+1.43%)
Jan 20, 2015
2.850
2.910
2.800
2.800
99,490
-0.06(-2.10%)
Jan 16, 2015
2.800
2.890
2.790
2.860
692,462
+0.06(+2.14%)
Jan 15, 2015
2.800
2.840
2.800
2.800
199,683
-0.01(-0.36%)
Jan 14, 2015
2.830
2.900
2.750
2.810
68,771
-0.03(-1.06%)
Jan 13, 2015
2.830
2.900
2.820
2.840
39,807
+0.00(+0.00%)
Jan 12, 2015
2.810
2.860
2.800
2.840
51,668
+0.02(+0.71%)
Jan 09, 2015
2.920
2.920
2.800
2.820
83,167
-0.08(-2.76%)
Jan 08, 2015
2.870
3.050
2.870
2.900
141,032
+0.06(+2.11%)
Jan 07, 2015
2.830
3.000
2.800
2.840
218,607
-0.01(-0.35%)
Jan 06, 2015
2.820
2.850
2.790
2.850
157,082
+0.03(+1.06%)
Jan 05, 2015
2.860
2.860
2.790
2.820
167,500
+0.01(+0.36%)
Jan 02, 2015
2.800
2.850
2.800
2.810
41,812
+0.01(+0.36%)
Dec 31, 2014
2.780
2.800
2.800
2.800
81,600
+0.00(+0.00%)
Dec 30, 2014
2.760
2.820
2.720
2.800
333,938
+0.04(+1.45%)
Dec 29, 2014
2.730
2.800
2.680
2.760
73,292
+0.06(+2.22%)
Dec 26, 2014
2.680
2.760
2.680
2.700
21,911
+0.05(+1.89%)
Dec 24, 2014
2.720
2.650
2.650
2.650
9,400
-0.09(-3.28%)
Dec 23, 2014
2.680
2.780
2.660
2.740
120,432
+0.08(+3.01%)
Dec 22, 2014
2.640
2.680
2.640
2.660
58,465
+0.01(+0.38%)
Dec 19, 2014
2.650
2.700
2.650
2.650
44,737
+0.00(+0.00%)
Dec 18, 2014
2.650
2.780
2.650
2.650
101,852
+0.00(+0.00%)
Dec 17, 2014
2.670
2.680
2.630
2.650
27,110
-0.02(-0.75%)
Dec 16, 2014
2.650
2.700
2.620
2.670
86,124
+0.03(+1.14%)
Dec 15, 2014
2.650
2.690
2.640
2.640
41,327
-0.01(-0.38%)
Dec 12, 2014
2.640
2.680
2.600
2.650
30,002
-0.03(-1.12%)
Dec 11, 2014
2.620
2.760
2.620
2.680
60,199
+0.04(+1.52%)
Dec 10, 2014
2.720
2.750
2.640
2.640
48,521
-0.07(-2.58%)
Dec 09, 2014
2.660
2.750
2.590
2.710
61,325
+0.05(+1.88%)
Dec 08, 2014
2.840
2.865
2.620
2.660
152,046
-0.11(-3.97%)
Dec 05, 2014
2.750
2.830
2.720
2.770
125,958
+0.01(+0.36%)
Dec 04, 2014
2.720
2.800
2.690
2.760
88,253
+0.06(+2.22%)
Dec 03, 2014
2.570
2.720
2.530
2.700
137,934
+0.10(+3.85%)
Dec 02, 2014
2.580
2.640
2.550
2.600
112,417
+0.05(+1.96%)
Dec 01, 2014
2.550
2.580
2.520
2.550
165,270
+0.01(+0.20%)
Nov 28, 2014
2.550
2.570
2.530
2.545
35,438
-0.03(-0.98%)
Nov 26, 2014
2.570
2.570
2.570
2.570
25,900
+0.00(+0.00%)
Nov 25, 2014
2.600
2.600
2.549
2.570
18,229
+0.00(+0.00%)
Nov 24, 2014
2.520
2.600
2.480
2.570
83,327
-0.01(-0.39%)
Nov 21, 2014
2.580
2.590
2.510
2.580
107,249
+0.02(+0.78%)
Nov 20, 2014
2.510
2.568
2.470
2.560
55,630
+0.06(+2.40%)
Nov 19, 2014
2.500
2.560
2.470
2.500
240,210
+0.05(+2.04%)
Nov 18, 2014
2.420
2.490
2.420
2.450
73,475
+0.04(+1.66%)
Nov 17, 2014
2.400
2.450
2.390
2.410
100,612
-0.04(-1.63%)
Nov 14, 2014
2.420
2.450
2.360
2.450
34,726
+0.02(+0.82%)
Nov 13, 2014
2.420
2.450
2.390
2.430
43,800
+0.03(+1.25%)
Nov 12, 2014
2.380
2.440
2.348
2.400
88,817
-0.01(-0.41%)
Nov 11, 2014
2.410
2.410
2.350
2.410
109,986
+0.05(+2.12%)
Nov 10, 2014
2.370
2.400
2.340
2.360
94,796
-0.01(-0.42%)
Nov 07, 2014
2.400
2.420
2.250
2.370
436,640
-0.01(-0.42%)
Nov 06, 2014
2.430
2.452
2.380
2.380
86,422
-0.08(-3.25%)
Nov 05, 2014
2.470
2.470
2.390
2.460
171,472
+0.01(+0.41%)
Nov 04, 2014
2.510
2.510
2.410
2.450
167,759
-0.02(-0.81%)
Nov 03, 2014
2.460
2.550
2.445
2.470
416,419
+0.11(+4.66%)
Oct 31, 2014
2.360
2.480
2.330
2.360
625,973
+0.18(+8.26%)
Oct 30, 2014
2.180
2.190
2.130
2.180
144,152
-0.01(-0.46%)
Oct 29, 2014
2.180
2.190
2.150
2.190
135,315
+0.03(+1.39%)
Oct 28, 2014
2.090
2.160
2.090
2.160
193,346
+0.06(+2.86%)
Oct 27, 2014
2.100
2.150
2.080
2.100
95,033
-0.05(-2.33%)
Oct 24, 2014
2.130
2.170
2.110
2.150
97,484
+0.00(+0.00%)
Oct 23, 2014
2.170
2.190
2.150
2.150
117,868
-0.01(-0.46%)
Oct 22, 2014
2.200
2.200
2.130
2.160
71,643
+0.01(+0.47%)
Oct 21, 2014
2.170
2.200
2.140
2.150
196,996
-0.01(-0.46%)
Oct 20, 2014
2.160
2.160
2.140
2.160
120,685
-0.01(-0.46%)
Oct 17, 2014
2.160
2.220
2.160
2.170
117,054
+0.01(+0.46%)
Oct 16, 2014
2.150
2.180
2.140
2.160
77,026
+0.00(+0.00%)
Oct 15, 2014
2.210
2.210
2.122
2.160
295,777
-0.07(-3.14%)
Oct 14, 2014
2.230
2.263
2.190
2.230
62,479
+0.03(+1.36%)
Oct 13, 2014
2.330
2.380
2.160
2.200
160,571
-0.13(-5.78%)
Oct 10, 2014
2.330
2.390
2.330
2.335
104,692
+0.00(+0.21%)
Oct 09, 2014
2.330
2.400
2.330
2.330
57,517
+0.00(+0.00%)
Oct 08, 2014
2.370
2.370
2.330
2.330
44,546
-0.02(-0.85%)
Oct 07, 2014
2.360
2.390
2.350
2.350
36,318
-0.03(-1.26%)
Oct 06, 2014
2.430
2.430
2.350
2.380
47,097
-0.02(-0.83%)
Oct 03, 2014
2.390
2.450
2.390
2.400
25,783
+0.00(+0.00%)
Oct 02, 2014
2.390
2.450
2.380
2.400
23,793
-0.02(-0.83%)
Oct 01, 2014
2.410
2.450
2.330
2.420
122,931
-0.02(-0.82%)
Sep 30, 2014
2.480
2.550
2.420
2.440
55,339
-0.05(-2.01%)
Sep 29, 2014
2.480
2.520
2.420
2.490
46,429
+0.01(+0.40%)
Sep 26, 2014
2.500
2.540
2.420
2.480
104,142
-0.05(-1.98%)
Sep 25, 2014
2.540
2.560
2.460
2.530
84,663
-0.05(-1.94%)
Sep 24, 2014
2.590
2.590
2.510
2.580
40,182
+0.01(+0.39%)
Sep 23, 2014
2.560
2.620
2.490
2.570
45,623
+0.00(+0.00%)
Sep 22, 2014
2.680
2.690
2.560
2.570
73,106
-0.09(-3.38%)
Sep 19, 2014
2.750
2.750
2.680
2.660
99,486
-0.06(-2.21%)
Sep 18, 2014
2.660
2.720
2.590
2.720
163,310
+0.11(+4.21%)
Sep 17, 2014
2.580
2.660
2.570
2.610
44,292
+0.04(+1.56%)
Sep 16, 2014
2.440
2.631
2.430
2.570
176,083
+0.07(+2.80%)
Sep 15, 2014
2.580
2.600
2.500
2.500
59,155
-0.08(-3.10%)
Sep 12, 2014
2.600
2.705
2.550
2.580
97,139
+0.00(+0.00%)
Sep 11, 2014
2.590
2.640
2.560
2.580
52,562
-0.07(-2.64%)
Sep 10, 2014
2.650
2.750
2.580
2.650
80,867
-0.02(-0.75%)
Sep 09, 2014
2.740
2.750
2.670
2.670
42,694
-0.10(-3.61%)
Sep 08, 2014
2.800
2.827
2.730
2.770
130,912
+0.01(+0.36%)
Sep 05, 2014
2.800
2.870
2.670
2.760
87,563
-0.04(-1.43%)
Sep 04, 2014
3.040
3.040
2.780
2.800
374,192
+0.04(+1.45%)
Sep 03, 2014
2.640
2.790
2.630
2.760
429,255
+0.14(+5.34%)
Sep 02, 2014
2.450
2.629
2.450
2.620
147,640
+0.19(+7.82%)
Aug 29, 2014
2.420
2.430
2.430
2.430
78,000
+0.03(+1.25%)
Aug 28, 2014
2.410
2.410
2.390
2.400
18,469
-0.01(-0.41%)
Aug 27, 2014
2.440
2.440
2.380
2.410
37,518
-0.01(-0.41%)
Aug 26, 2014
2.480
2.510
2.409
2.420
83,966
-0.06(-2.42%)
Aug 25, 2014
2.450
2.500
2.440
2.480
64,045
+0.04(+1.64%)
Aug 22, 2014
2.440
2.500
2.440
2.440
46,974
-0.05(-2.01%)
Aug 21, 2014
2.640
2.640
2.410
2.490
180,557
-0.12(-4.60%)
Aug 20, 2014
2.610
2.610
2.530
2.610
70,827
+0.00(+0.00%)
Aug 19, 2014
2.570
2.680
2.530
2.610
168,707
+0.10(+3.98%)
Aug 18, 2014
2.430
2.540
2.430
2.510
64,527
+0.08(+3.29%)
Aug 15, 2014
2.480
2.480
2.390
2.430
71,185
-0.04(-1.62%)
Aug 14, 2014
2.410
2.490
2.390
2.470
78,179
+0.03(+1.23%)
Aug 13, 2014
2.530
2.530
2.380
2.440
122,136
-0.06(-2.40%)
Aug 12, 2014
2.500
2.590
2.455
2.500
215,390
+0.03(+1.21%)
Aug 11, 2014
2.500
2.570
2.450
2.470
120,838
-0.01(-0.40%)
Aug 08, 2014
2.380
2.440
2.361
2.480
161,838
+0.14(+5.98%)
Aug 07, 2014
2.390
2.390
2.330
2.340
41,163
-0.03(-1.29%)
Aug 06, 2014
2.360
2.380
2.330
2.370
98,192
+0.03(+1.30%)
Aug 05, 2014
2.310
2.390
2.310
2.340
85,473
+0.05(+2.18%)
Aug 04, 2014
2.330
2.390
2.230
2.290
83,363
-0.01(-0.43%)
Aug 01, 2014
2.310
2.390
2.260
2.300
207,541
+0.15(+6.98%)
Jul 31, 2014
2.160
2.190
2.120
2.150
50,635
-0.06(-2.71%)
Jul 30, 2014
2.140
2.230
2.140
2.210
27,234
+0.07(+3.27%)
Jul 29, 2014
2.250
2.250
2.140
2.140
86,331
-0.11(-4.89%)
Jul 28, 2014
2.220
2.310
2.220
2.250
199,678
+0.03(+1.35%)
Jul 25, 2014
2.100
2.272
2.080
2.220
186,820
+0.11(+5.21%)
Jul 24, 2014
2.080
2.110
2.080
2.110
67,080
+0.01(+0.48%)
Jul 23, 2014
2.070
2.100
2.060
2.100
44,333
+0.03(+1.45%)
Jul 22, 2014
2.070
2.120
2.070
2.070
17,223
-0.02(-0.96%)
Jul 21, 2014
2.120
2.120
2.080
2.090
22,758
-0.01(-0.48%)
Jul 18, 2014
2.050
2.120
2.050
2.100
58,322
+0.03(+1.45%)
Jul 17, 2014
2.080
2.100
2.060
2.070
23,154
-0.04(-1.90%)
Jul 16, 2014
2.050
2.130
2.050
2.110
93,049
+0.07(+3.43%)
Jul 15, 2014
2.050
2.090
2.040
2.040
73,181
-0.04(-1.92%)
Jul 14, 2014
2.080
2.100
2.040
2.080
104,164
+0.03(+1.46%)
Jul 11, 2014
2.080
2.110
2.050
2.050
57,257
-0.03(-1.44%)
Jul 10, 2014
2.070
2.100
2.045
2.080
35,721
+0.00(+0.00%)
Jul 09, 2014
2.110
2.119
2.050
2.080
67,975
-0.05(-2.35%)
Jul 08, 2014
2.150
2.180
2.100
2.130
52,450
-0.04(-1.84%)
Jul 07, 2014
2.200
2.200
2.150
2.170
90,927
-0.06(-2.69%)
Jul 03, 2014
2.140
2.230
2.230
2.230
162,300
+0.09(+4.21%)
Jul 02, 2014
2.110
2.170
2.110
2.140
22,511
-0.03(-1.38%)
Jul 01, 2014
2.101
2.180
2.101
2.170
53,597
+0.03(+1.40%)
Jun 30, 2014
2.100
2.170
2.090
2.140
33,031
-0.02(-0.93%)
Jun 27, 2014
2.130
2.200
2.120
2.160
38,524
+0.00(+0.00%)
Jun 26, 2014
2.200
2.200
2.120
2.160
44,697
-0.02(-0.92%)
Jun 25, 2014
2.060
2.200
2.060
2.180
124,116
+0.11(+5.31%)
Jun 24, 2014
2.081
2.130
2.060
2.070
54,572
-0.02(-0.96%)
Jun 23, 2014
2.100
2.140
2.090
2.090
61,813
-0.03(-1.42%)
Jun 20, 2014
2.100
2.140
2.090
2.120
122,615
+0.02(+0.95%)
Jun 19, 2014
2.110
2.130
2.100
2.100
40,725
-0.01(-0.54%)
Jun 18, 2014
2.120
2.150
2.100
2.111
78,590
+0.00(+0.07%)
Jun 17, 2014
2.140
2.170
2.100
2.110
42,748
-0.02(-0.94%)
Jun 16, 2014
2.110
2.179
2.110
2.130
32,766
-0.01(-0.47%)
Jun 13, 2014
2.130
2.150
2.120
2.140
31,982
+0.01(+0.41%)
Jun 12, 2014
2.110
2.190
2.110
2.131
28,528
-0.01(-0.41%)
Jun 11, 2014
2.121
2.150
2.120
2.140
29,905
+0.01(+0.47%)
Jun 10, 2014
2.150
2.160
2.130
2.130
38,894
-0.02(-0.93%)
Jun 06, 2014
2.150
2.177
2.140
2.150
43,566
-0.01(-0.46%)
Jun 05, 2014
2.190
2.210
2.150
2.160
42,127
-0.06(-2.70%)
Jun 04, 2014
2.150
2.220
2.140
2.220
43,339
+0.06(+2.78%)
Jun 03, 2014
2.180
2.190
2.150
2.160
28,075
-0.03(-1.37%)
Jun 02, 2014
2.190
2.220
2.160
2.190
28,918
-0.01(-0.45%)
May 30, 2014
2.220
2.240
2.190
2.200
45,363
-0.04(-1.79%)
May 29, 2014
2.190
2.240
2.180
2.240
49,063
+0.04(+1.82%)
May 28, 2014
2.200
2.220
2.160
2.200
45,627
+0.00(+0.00%)
May 27, 2014
2.170
2.220
2.150
2.200
21,811
+0.04(+1.85%)
May 23, 2014
2.160
2.160
2.160
2.160
164,900
+0.00(+0.00%)
May 22, 2014
2.200
2.200
2.150
2.160
14,397
+0.00(+0.00%)
May 21, 2014
2.160
2.200
2.160
2.160
22,982
-0.02(-0.92%)
May 20, 2014
2.190
2.200
2.160
2.180
23,470
+0.01(+0.46%)
May 19, 2014
2.160
2.190
2.150
2.170
23,596
+0.02(+0.93%)
May 16, 2014
2.160
2.180
2.150
2.150
36,169
-0.02(-0.92%)
May 15, 2014
2.160
2.200
2.160
2.170
52,273
-0.00(-0.00%)
May 14, 2014
2.210
2.210
2.160
2.170
30,164
-0.01(-0.46%)
May 13, 2014
2.220
2.260
2.160
2.180
20,230
-0.07(-3.11%)
May 12, 2014
2.188
2.260
2.188
2.250
31,749
+0.02(+0.90%)
May 09, 2014
2.160
2.280
2.160
2.230
136,523
+0.06(+2.76%)
May 08, 2014
2.170
2.210
2.140
2.170
108,675
-0.03(-1.36%)
May 07, 2014
2.191
2.210
2.160
2.200
28,028
+0.01(+0.46%)
May 06, 2014
2.160
2.220
2.160
2.190
121,768
+0.03(+1.39%)
May 05, 2014
2.145
2.190
2.140
2.160
73,667
+0.02(+0.93%)
May 02, 2014
2.130
2.170
2.110
2.140
29,640
-0.01(-0.47%)
May 01, 2014
2.200
2.210
2.130
2.150
75,819
-0.01(-0.46%)
Apr 30, 2014
2.120
2.180
2.110
2.160
55,819
-0.01(-0.46%)
Apr 29, 2014
2.160
2.180
2.150
2.170
16,249
+0.01(+0.46%)
Apr 28, 2014
2.181
2.181
2.130
2.160
77,476
-0.03(-1.37%)
Apr 25, 2014
2.220
2.220
2.180
2.190
15,288
-0.03(-1.35%)
Apr 24, 2014
2.220
2.220
2.180
2.220
23,782
+0.01(+0.45%)
Apr 23, 2014
2.240
2.240
2.190
2.210
10,281
-0.01(-0.45%)
Apr 22, 2014
2.160
2.250
2.150
2.220
36,520
+0.06(+2.78%)
Apr 21, 2014
2.220
2.220
2.150
2.160
127,537
-0.11(-4.85%)
Apr 17, 2014
2.260
2.270
2.270
2.270
82,700
+0.00(+0.00%)
Apr 16, 2014
2.218
2.290
2.210
2.270
34,724
+0.02(+0.89%)
Apr 15, 2014
2.231
2.250
2.208
2.250
21,013
-0.02(-0.88%)
Apr 14, 2014
2.280
2.310
2.250
2.270
32,134
-0.01(-0.44%)
Apr 11, 2014
2.290
2.310
2.259
2.280
8,818
-0.01(-0.44%)
Apr 10, 2014
2.260
2.300
2.210
2.290
50,368
-0.01(-0.43%)
Apr 09, 2014
2.300
2.320
2.270
2.300
19,591
+0.00(+0.00%)
Apr 08, 2014
2.237
2.310
2.237
2.300
45,313
+0.02(+0.88%)
Apr 07, 2014
2.220
2.280
2.220
2.280
33,743
+0.04(+1.79%)
Apr 04, 2014
2.270
2.270
2.210
2.240
40,459
-0.03(-1.32%)
Apr 03, 2014
2.210
2.270
2.210
2.270
20,666
+0.03(+1.34%)
Apr 02, 2014
2.260
2.260
2.160
2.240
38,242
+0.02(+0.90%)
Apr 01, 2014
2.200
2.220
2.150
2.220
83,297
+0.02(+0.91%)
Mar 31, 2014
2.201
2.240
2.200
2.200
23,502
+0.00(+0.00%)
Mar 28, 2014
2.210
2.250
2.200
2.200
30,078
-0.01(-0.45%)
Mar 27, 2014
2.220
2.270
2.210
2.210
40,633
-0.04(-1.78%)
Mar 26, 2014
2.240
2.280
2.220
2.250
58,874
-0.02(-0.88%)
Mar 25, 2014
2.260
2.290
2.250
2.270
44,275
-0.01(-0.44%)
Mar 24, 2014
2.290
2.310
2.260
2.280
64,515
+0.03(+1.33%)
Mar 21, 2014
2.310
2.320
2.250
2.250
185,604
-0.03(-1.32%)
Mar 20, 2014
2.300
2.330
2.280
2.280
27,878
+0.00(+0.00%)
Mar 19, 2014
2.290
2.330
2.270
2.280
45,819
-0.03(-1.30%)
Mar 18, 2014
2.270
2.340
2.270
2.310
22,667
+0.04(+1.76%)
Mar 17, 2014
2.270
2.310
2.270
2.270
30,839
+0.00(+0.00%)
Mar 14, 2014
2.290
2.310
2.270
2.270
11,950
-0.01(-0.44%)
Mar 13, 2014
2.340
2.350
2.270
2.280
34,991
-0.07(-2.98%)
Mar 12, 2014
2.300
2.370
2.270
2.350
67,064
+0.02(+0.86%)
Mar 11, 2014
2.369
2.370
2.300
2.330
38,574
-0.02(-0.64%)
Mar 10, 2014
2.270
2.350
2.260
2.345
107,218
+0.09(+3.76%)
Mar 07, 2014
2.260
2.290
2.250
2.260
59,669
-0.01(-0.44%)
Mar 06, 2014
2.300
2.300
2.260
2.270
52,113
-0.02(-0.87%)
Mar 05, 2014
2.280
2.300
2.265
2.290
78,127
-0.01(-0.43%)
Mar 04, 2014
2.360
2.370
2.300
2.300
54,876
-0.01(-0.43%)
Mar 03, 2014
2.260
2.330
2.250
2.310
206,262
+0.02(+0.87%)
Feb 28, 2014
2.345
2.345
2.280
2.290
111,041
-0.05(-2.14%)
Feb 27, 2014
2.350
2.390
2.330
2.340
83,928
-0.03(-1.27%)
Feb 26, 2014
2.350
2.410
2.350
2.370
97,912
+0.02(+0.85%)
Feb 25, 2014
2.370
2.415
2.350
2.350
72,567
-0.04(-1.67%)
Feb 24, 2014
2.363
2.400
2.360
2.390
60,968
+0.03(+1.27%)
Feb 21, 2014
2.420
2.420
2.350
2.360
78,543
-0.03(-1.26%)
Feb 20, 2014
2.370
2.440
2.360
2.390
56,215
-0.01(-0.42%)
Feb 19, 2014
2.390
2.440
2.380
2.400
67,221
-0.04(-1.64%)
Feb 18, 2014
2.450
2.450
2.410
2.440
69,915
+0.02(+0.83%)
Feb 14, 2014
2.470
2.420
2.420
2.420
46,500
-0.03(-1.22%)
Feb 13, 2014
2.430
2.489
2.430
2.450
19,410
+0.01(+0.41%)
Feb 12, 2014
2.479
2.479
2.440
2.440
63,199
+0.01(+0.41%)
Feb 11, 2014
2.440
2.510
2.430
2.430
33,595
+0.00(+0.00%)
Feb 10, 2014
2.430
2.500
2.380
2.430
74,169
+0.02(+0.83%)
Feb 07, 2014
2.430
2.490
2.370
2.410
17,739
-0.03(-1.23%)
Feb 06, 2014
2.350
2.480
2.350
2.440
66,572
+0.10(+4.27%)
Feb 05, 2014
2.390
2.390
2.320
2.340
34,952
-0.04(-1.68%)
Feb 04, 2014
2.410
2.449
2.330
2.380
58,753
-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.