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
Star Bulk Carriers
(NQ:
SBLK
)
27.08
-0.15 (-0.55%)
Official Closing Price
Updated: 4:15 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, 2020
5.291
5.354
5.112
5.169
1,224,539
-0.12(-2.35%)
Jan 30, 2020
5.533
5.629
5.201
5.294
1,226,532
-0.35(-6.17%)
Jan 29, 2020
5.450
5.654
5.374
5.642
2,024,630
+0.26(+4.86%)
Jan 28, 2020
5.508
5.546
5.310
5.380
1,167,925
-0.04(-0.82%)
Jan 27, 2020
5.514
5.731
5.329
5.425
1,522,929
-0.47(-7.91%)
Jan 24, 2020
5.999
6.114
5.788
5.891
795,049
-0.13(-2.12%)
Jan 23, 2020
6.133
6.133
5.712
6.018
1,040,376
-0.21(-3.38%)
Jan 22, 2020
6.605
6.605
6.152
6.229
2,030,632
-0.39(-5.88%)
Jan 21, 2020
6.714
6.759
6.561
6.618
1,237,396
-0.16(-2.35%)
Jan 17, 2020
6.841
6.956
6.765
6.778
499,373
-0.06(-0.93%)
Jan 16, 2020
6.893
6.924
6.803
6.841
510,578
-0.03(-0.37%)
Jan 15, 2020
6.976
6.976
6.797
6.867
639,496
-0.08(-1.19%)
Jan 14, 2020
6.829
7.052
6.752
6.950
666,660
+0.11(+1.68%)
Jan 13, 2020
7.033
7.033
6.819
6.835
1,000,203
-0.20(-2.81%)
Jan 10, 2020
7.371
7.384
7.014
7.033
864,463
-0.29(-4.01%)
Jan 09, 2020
7.409
7.409
7.192
7.327
985,473
-0.04(-0.61%)
Jan 08, 2020
7.435
7.492
7.346
7.371
1,676,769
-0.13(-1.79%)
Jan 07, 2020
7.122
7.537
7.090
7.505
2,205,755
+0.36(+5.00%)
Jan 06, 2020
6.918
7.154
6.695
7.148
2,151,606
+0.09(+1.27%)
Jan 03, 2020
7.199
7.416
7.014
7.058
992,010
-0.25(-3.41%)
Jan 02, 2020
7.518
7.518
7.046
7.307
1,262,198
-0.23(-3.05%)
Dec 31, 2019
7.492
7.633
7.486
7.537
307,740
+0.05(+0.68%)
Dec 30, 2019
7.403
7.601
7.378
7.486
501,459
+0.06(+0.77%)
Dec 27, 2019
7.614
7.630
7.384
7.429
783,141
-0.19(-2.51%)
Dec 26, 2019
7.409
7.716
7.307
7.620
1,239,444
+0.27(+3.65%)
Dec 24, 2019
7.346
7.461
7.292
7.352
394,391
-0.01(-0.17%)
Dec 23, 2019
7.301
7.467
7.192
7.365
775,698
+0.10(+1.32%)
Dec 20, 2019
7.244
7.358
7.167
7.269
1,366,501
-0.10(-1.39%)
Dec 19, 2019
6.988
7.397
6.893
7.371
1,699,814
+0.36(+5.10%)
Dec 18, 2019
6.746
7.036
6.625
7.014
700,895
+0.27(+4.07%)
Dec 17, 2019
6.841
6.937
6.676
6.739
639,748
-0.08(-1.12%)
Dec 16, 2019
7.007
7.122
6.797
6.816
1,213,455
-0.16(-2.29%)
Dec 13, 2019
7.001
7.020
6.803
6.976
748,982
-0.03(-0.46%)
Dec 12, 2019
6.771
7.020
6.676
7.007
1,405,567
-0.04(-0.54%)
Dec 11, 2019
7.116
7.116
6.835
7.046
810,892
-0.06(-0.81%)
Dec 10, 2019
6.867
7.218
6.739
7.103
2,231,087
+0.24(+3.53%)
Dec 09, 2019
6.701
7.007
6.644
6.861
910,391
-0.02(-0.28%)
Dec 06, 2019
6.867
6.969
6.797
6.880
534,786
+0.08(+1.22%)
Dec 05, 2019
6.886
6.905
6.720
6.797
546,868
-0.04(-0.65%)
Dec 04, 2019
6.816
6.944
6.739
6.841
773,691
+0.05(+0.75%)
Dec 03, 2019
6.676
6.803
6.535
6.790
677,870
-0.02(-0.28%)
Dec 02, 2019
7.014
7.014
6.739
6.810
590,419
-0.20(-2.91%)
Nov 29, 2019
6.861
7.116
6.688
7.014
1,035,256
+0.21(+3.10%)
Nov 27, 2019
6.778
6.810
6.594
6.803
1,149,523
+0.02(+0.28%)
Nov 26, 2019
6.740
6.897
6.714
6.784
807,668
+0.03(+0.38%)
Nov 25, 2019
6.771
6.822
6.702
6.759
1,049,828
+0.01(+0.09%)
Nov 22, 2019
6.860
6.864
6.670
6.752
867,259
-0.03(-0.47%)
Nov 21, 2019
6.702
6.949
6.606
6.784
1,505,808
+0.40(+6.27%)
Nov 20, 2019
6.454
6.568
6.200
6.384
1,076,284
-0.07(-1.08%)
Nov 19, 2019
6.346
6.619
6.339
6.454
912,229
+0.07(+1.09%)
Nov 18, 2019
6.352
6.416
6.162
6.384
682,897
+0.03(+0.50%)
Nov 15, 2019
6.212
6.371
6.127
6.352
725,733
+0.20(+3.31%)
Nov 14, 2019
6.174
6.314
6.073
6.149
940,427
-0.03(-0.51%)
Nov 13, 2019
6.397
6.530
6.111
6.181
1,122,299
-0.30(-4.70%)
Nov 12, 2019
6.435
6.676
6.409
6.486
494,219
+0.05(+0.79%)
Nov 11, 2019
6.320
6.454
6.295
6.435
712,561
+0.07(+1.10%)
Nov 08, 2019
6.359
6.460
6.349
6.365
378,609
-0.02(-0.30%)
Nov 07, 2019
6.619
6.663
6.263
6.384
1,198,202
-0.24(-3.55%)
Nov 06, 2019
6.898
6.911
6.511
6.619
1,338,404
-0.35(-5.01%)
Nov 05, 2019
6.981
7.094
6.860
6.968
797,237
-0.06(-0.90%)
Nov 04, 2019
6.994
7.114
6.930
7.032
745,746
+0.01(+0.18%)
Nov 01, 2019
6.841
7.083
6.816
7.019
589,244
+0.25(+3.76%)
Oct 31, 2019
6.905
7.016
6.663
6.765
1,416,328
-0.20(-2.92%)
Oct 30, 2019
7.140
7.165
6.860
6.968
1,112,128
-0.24(-3.26%)
Oct 29, 2019
7.121
7.267
6.989
7.203
719,843
+0.01(+0.18%)
Oct 28, 2019
7.076
7.235
7.032
7.191
676,765
+0.11(+1.52%)
Oct 25, 2019
7.203
7.267
7.019
7.083
1,061,207
-0.11(-1.59%)
Oct 24, 2019
7.432
7.502
7.172
7.197
2,503,299
-0.17(-2.33%)
Oct 23, 2019
6.981
7.426
6.975
7.369
3,351,453
+0.39(+5.65%)
Oct 22, 2019
6.994
7.089
6.956
6.975
575,375
-0.06(-0.81%)
Oct 21, 2019
7.019
7.114
6.968
7.032
580,981
+0.04(+0.64%)
Oct 18, 2019
6.987
7.184
6.918
6.987
740,216
-0.04(-0.54%)
Oct 17, 2019
6.892
7.070
6.860
7.026
894,731
+0.10(+1.37%)
Oct 16, 2019
6.860
6.991
6.860
6.930
500,508
+0.05(+0.74%)
Oct 15, 2019
7.051
7.051
6.822
6.879
863,567
-0.14(-1.99%)
Oct 14, 2019
7.070
7.165
6.987
7.019
682,941
-0.03(-0.36%)
Oct 11, 2019
7.203
7.203
6.937
7.045
1,872,895
-0.14(-1.95%)
Oct 10, 2019
6.987
7.216
6.898
7.184
1,614,230
+0.20(+2.82%)
Oct 09, 2019
6.765
7.038
6.676
6.987
1,497,703
+0.30(+4.56%)
Oct 08, 2019
6.511
6.703
6.479
6.683
469,003
+0.04(+0.67%)
Oct 07, 2019
6.638
6.784
6.594
6.638
699,682
-0.01(-0.19%)
Oct 04, 2019
6.460
6.663
6.416
6.651
693,303
+0.25(+3.87%)
Oct 03, 2019
6.301
6.422
6.269
6.403
707,586
+0.04(+0.70%)
Oct 02, 2019
6.359
6.447
6.251
6.359
639,392
-0.01(-0.10%)
Oct 01, 2019
6.397
6.632
6.352
6.365
529,026
-0.03(-0.50%)
Sep 30, 2019
6.460
6.460
6.346
6.397
296,387
+0.02(+0.30%)
Sep 27, 2019
6.416
6.536
6.352
6.378
712,194
-0.02(-0.30%)
Sep 26, 2019
6.428
6.428
6.251
6.397
381,562
-0.04(-0.59%)
Sep 25, 2019
6.314
6.555
6.232
6.435
1,036,543
+0.12(+1.86%)
Sep 24, 2019
6.613
6.683
6.263
6.317
866,656
-0.28(-4.19%)
Sep 23, 2019
6.492
6.632
6.454
6.594
468,557
+0.11(+1.67%)
Sep 20, 2019
6.505
6.638
6.473
6.486
693,618
+0.03(+0.49%)
Sep 19, 2019
6.575
6.632
6.454
6.454
753,633
-0.18(-2.78%)
Sep 18, 2019
6.721
6.759
6.530
6.638
719,215
-0.17(-2.43%)
Sep 17, 2019
6.860
6.905
6.689
6.803
631,927
-0.12(-1.74%)
Sep 16, 2019
7.051
7.222
6.873
6.924
637,140
-0.24(-3.28%)
Sep 13, 2019
7.121
7.305
7.038
7.159
782,878
+0.10(+1.44%)
Sep 12, 2019
6.930
7.146
6.816
7.057
1,039,515
+0.08(+1.18%)
Sep 11, 2019
6.968
7.083
6.835
6.975
1,020,859
-0.03(-0.45%)
Sep 10, 2019
7.083
7.134
6.905
7.006
1,177,742
-0.07(-0.99%)
Sep 09, 2019
6.886
7.076
6.778
7.076
1,144,539
+0.29(+4.21%)
Sep 06, 2019
6.797
6.886
6.733
6.790
922,672
-0.01(-0.09%)
Sep 05, 2019
7.000
7.076
6.740
6.797
1,235,273
-0.14(-2.01%)
Sep 04, 2019
6.752
7.038
6.644
6.937
2,035,809
+0.25(+3.70%)
Sep 03, 2019
6.625
6.746
6.479
6.689
1,301,057
+0.04(+0.57%)
Aug 30, 2019
6.441
6.778
6.441
6.651
1,019,332
+0.28(+4.39%)
Aug 29, 2019
6.416
6.536
6.295
6.371
745,093
+0.04(+0.60%)
Aug 28, 2019
6.314
6.365
6.104
6.333
1,084,149
+0.05(+0.81%)
Aug 27, 2019
6.320
6.403
6.174
6.282
833,823
+0.05(+0.82%)
Aug 26, 2019
6.219
6.371
6.168
6.232
560,974
+0.09(+1.45%)
Aug 23, 2019
6.517
6.670
6.092
6.143
1,073,014
-0.50(-7.55%)
Aug 22, 2019
6.613
6.733
6.549
6.644
957,325
+0.08(+1.26%)
Aug 21, 2019
6.555
6.619
6.333
6.562
1,081,841
+0.07(+1.08%)
Aug 20, 2019
6.308
6.524
6.181
6.492
838,245
+0.14(+2.20%)
Aug 19, 2019
6.352
6.393
6.130
6.352
1,168,649
+0.08(+1.32%)
Aug 16, 2019
5.984
6.346
5.933
6.270
1,397,154
+0.42(+7.17%)
Aug 15, 2019
5.850
5.895
5.723
5.850
605,570
-0.01(-0.11%)
Aug 14, 2019
6.041
6.130
5.825
5.857
1,292,036
-0.32(-5.14%)
Aug 13, 2019
5.780
6.263
5.653
6.174
1,268,353
+0.50(+8.72%)
Aug 12, 2019
5.819
5.836
5.596
5.679
1,207,528
-0.22(-3.77%)
Aug 09, 2019
5.927
5.971
5.666
5.901
1,425,805
-0.02(-0.32%)
Aug 08, 2019
5.653
6.016
5.488
5.920
1,270,456
+0.38(+6.88%)
Aug 07, 2019
5.590
5.647
5.463
5.539
897,350
-0.06(-1.02%)
Aug 06, 2019
5.495
5.666
5.463
5.596
1,009,990
+0.20(+3.65%)
Aug 05, 2019
5.577
5.584
5.310
5.399
1,332,605
-0.32(-5.66%)
Aug 02, 2019
5.876
5.906
5.610
5.723
596,801
-0.05(-0.88%)
Aug 01, 2019
6.251
6.251
5.704
5.774
1,473,995
-0.50(-8.00%)
Jul 31, 2019
6.384
6.409
6.193
6.276
689,238
-0.08(-1.20%)
Jul 30, 2019
6.365
6.447
6.136
6.352
1,255,349
-0.04(-0.70%)
Jul 29, 2019
6.632
6.632
6.384
6.397
444,251
-0.21(-3.17%)
Jul 26, 2019
6.562
6.619
6.435
6.606
687,478
+0.07(+1.07%)
Jul 25, 2019
6.644
6.835
6.486
6.536
736,573
-0.13(-2.00%)
Jul 24, 2019
6.670
6.740
6.460
6.670
1,374,264
-0.24(-3.40%)
Jul 23, 2019
7.140
7.159
6.803
6.905
1,545,603
-0.29(-4.06%)
Jul 22, 2019
6.816
7.343
6.816
7.197
2,075,740
+0.43(+6.38%)
Jul 19, 2019
6.968
7.095
6.695
6.765
1,023,425
-0.17(-2.38%)
Jul 18, 2019
6.759
6.937
6.556
6.930
679,583
+0.12(+1.77%)
Jul 17, 2019
6.892
6.898
6.606
6.810
988,853
-0.08(-1.11%)
Jul 16, 2019
6.860
6.981
6.759
6.886
666,054
+0.08(+1.12%)
Jul 15, 2019
6.765
6.956
6.759
6.810
758,677
+0.04(+0.66%)
Jul 12, 2019
6.829
6.886
6.670
6.765
532,886
-0.03(-0.47%)
Jul 11, 2019
6.733
6.968
6.727
6.797
763,721
+0.10(+1.52%)
Jul 10, 2019
6.956
6.956
6.644
6.695
816,952
-0.13(-1.95%)
Jul 09, 2019
6.587
6.854
6.473
6.829
773,363
+0.25(+3.76%)
Jul 08, 2019
6.670
6.765
6.378
6.581
1,063,502
-0.13(-1.89%)
Jul 05, 2019
6.289
6.765
6.206
6.708
1,738,296
+0.43(+6.77%)
Jul 03, 2019
6.244
6.359
6.162
6.282
601,209
+0.04(+0.61%)
Jul 02, 2019
6.193
6.333
6.028
6.244
796,280
+0.10(+1.65%)
Jul 01, 2019
6.193
6.308
6.130
6.143
854,417
+0.01(+0.21%)
Jun 28, 2019
5.831
6.130
5.711
6.130
865,055
+0.30(+5.12%)
Jun 27, 2019
5.717
5.882
5.622
5.831
775,887
+0.24(+4.20%)
Jun 26, 2019
5.412
5.645
5.399
5.596
629,149
+0.24(+4.51%)
Jun 25, 2019
5.285
5.374
5.253
5.355
510,585
+0.07(+1.32%)
Jun 24, 2019
5.399
5.450
5.260
5.285
434,007
-0.05(-0.95%)
Jun 21, 2019
5.399
5.495
5.298
5.336
861,591
-0.10(-1.87%)
Jun 20, 2019
5.501
5.615
5.317
5.437
478,550
-0.07(-1.27%)
Jun 19, 2019
5.304
5.692
5.291
5.507
981,002
+0.19(+3.58%)
Jun 18, 2019
5.018
5.406
4.999
5.317
794,514
+0.34(+6.90%)
Jun 17, 2019
4.967
5.063
4.924
4.974
301,132
+0.01(+0.26%)
Jun 14, 2019
5.114
5.177
4.866
4.961
501,558
-0.15(-2.86%)
Jun 13, 2019
4.955
5.120
4.942
5.107
454,949
+0.19(+3.88%)
Jun 12, 2019
5.056
5.056
4.898
4.917
274,207
-0.22(-4.21%)
Jun 11, 2019
5.126
5.218
5.031
5.133
419,780
+0.09(+1.76%)
Jun 10, 2019
5.037
5.209
5.025
5.044
300,162
-0.02(-0.38%)
Jun 07, 2019
5.222
5.222
4.999
5.063
553,351
-0.15(-2.80%)
Jun 06, 2019
4.929
5.228
4.923
5.209
973,957
+0.27(+5.53%)
Jun 05, 2019
4.834
4.961
4.720
4.936
611,213
+0.10(+2.10%)
Jun 04, 2019
4.701
4.853
4.656
4.834
669,717
+0.22(+4.68%)
Jun 03, 2019
4.898
4.898
4.535
4.618
1,078,302
-0.24(-4.97%)
May 31, 2019
4.682
4.872
4.672
4.859
936,526
+0.02(+0.39%)
May 30, 2019
4.809
4.942
4.771
4.840
1,253,882
-0.03(-0.65%)
May 29, 2019
4.751
4.875
4.605
4.872
1,788,641
+0.10(+1.99%)
May 28, 2019
4.891
4.891
4.612
4.777
1,736,923
+0.06(+1.35%)
May 24, 2019
4.574
4.872
4.574
4.713
1,576,147
+0.09(+1.92%)
May 23, 2019
4.256
4.802
4.206
4.624
2,676,626
-0.54(-10.46%)
May 22, 2019
5.272
5.336
5.133
5.164
402,498
-0.08(-1.45%)
May 21, 2019
5.196
5.303
5.193
5.241
336,869
+0.13(+2.61%)
May 20, 2019
5.044
5.139
5.011
5.107
203,779
-0.01(-0.12%)
May 17, 2019
5.139
5.207
5.088
5.114
290,922
-0.08(-1.47%)
May 16, 2019
5.253
5.272
5.164
5.190
224,462
-0.02(-0.37%)
May 15, 2019
4.967
5.266
4.967
5.209
319,791
+0.18(+3.67%)
May 14, 2019
4.980
5.088
4.898
5.025
367,527
+0.09(+1.80%)
May 13, 2019
5.082
5.082
4.885
4.936
508,523
-0.27(-5.13%)
May 10, 2019
5.069
5.234
5.053
5.202
348,068
+0.13(+2.63%)
May 09, 2019
5.190
5.190
5.025
5.069
601,225
-0.17(-3.27%)
May 08, 2019
5.069
5.342
5.031
5.241
637,984
+0.16(+3.12%)
May 07, 2019
5.399
5.455
4.974
5.082
1,109,576
-0.43(-7.83%)
May 06, 2019
5.584
5.584
5.349
5.514
1,019,801
-0.22(-3.77%)
May 03, 2019
5.634
5.749
5.463
5.730
646,705
+0.13(+2.27%)
May 02, 2019
5.545
5.720
5.463
5.603
614,618
+0.04(+0.80%)
May 01, 2019
5.539
5.723
5.507
5.558
667,920
+0.04(+0.69%)
Apr 30, 2019
5.609
5.742
5.457
5.520
1,339,152
-0.08(-1.47%)
Apr 29, 2019
5.253
5.625
5.241
5.603
1,293,242
+0.39(+7.56%)
Apr 26, 2019
5.006
5.253
5.006
5.209
858,443
+0.16(+3.14%)
Apr 25, 2019
5.018
5.069
4.796
5.050
671,463
+0.03(+0.63%)
Apr 24, 2019
5.075
5.075
4.904
5.018
511,835
-0.08(-1.50%)
Apr 23, 2019
5.063
5.145
4.929
5.094
805,156
+0.02(+0.38%)
Apr 22, 2019
5.082
5.117
4.954
5.075
566,717
+0.03(+0.50%)
Apr 18, 2019
5.241
5.241
5.025
5.050
567,835
-0.20(-3.75%)
Apr 17, 2019
5.266
5.418
5.177
5.247
939,257
+0.01(+0.24%)
Apr 16, 2019
5.088
5.272
4.980
5.234
1,093,624
+0.15(+2.87%)
Apr 15, 2019
5.044
5.122
4.961
5.088
301,042
+0.12(+2.43%)
Apr 12, 2019
5.063
5.183
4.936
4.967
911,338
-0.08(-1.51%)
Apr 11, 2019
5.006
5.114
4.948
5.044
894,561
+0.03(+0.51%)
Apr 10, 2019
4.777
5.063
4.707
5.018
1,318,987
+0.25(+5.19%)
Apr 09, 2019
4.859
4.866
4.574
4.771
2,268,429
-0.08(-1.57%)
Apr 08, 2019
4.688
4.866
4.643
4.847
1,203,479
+0.18(+3.95%)
Apr 05, 2019
4.580
4.713
4.504
4.663
962,973
+0.10(+2.23%)
Apr 04, 2019
4.434
4.648
4.415
4.561
1,133,851
+0.15(+3.31%)
Apr 03, 2019
4.377
4.478
4.332
4.415
1,032,963
+0.06(+1.46%)
Apr 02, 2019
4.262
4.427
4.192
4.351
1,042,412
+0.08(+1.93%)
Apr 01, 2019
4.237
4.358
4.231
4.269
596,979
+0.09(+2.13%)
Mar 29, 2019
4.180
4.307
4.123
4.180
563,112
+0.03(+0.61%)
Mar 28, 2019
4.180
4.212
4.078
4.154
483,473
-0.01(-0.15%)
Mar 27, 2019
4.154
4.275
4.040
4.161
1,233,609
+0.01(+0.31%)
Mar 26, 2019
4.129
4.161
4.015
4.148
1,220,629
+0.04(+0.93%)
Mar 25, 2019
4.167
4.231
3.913
4.110
1,157,523
-0.07(-1.67%)
Mar 22, 2019
4.364
4.415
4.104
4.180
1,082,145
-0.22(-4.91%)
Mar 21, 2019
4.402
4.459
4.281
4.396
741,017
-0.01(-0.29%)
Mar 20, 2019
4.421
4.542
4.288
4.408
1,388,809
+0.12(+2.81%)
Mar 19, 2019
4.370
4.447
4.269
4.288
550,883
-0.07(-1.60%)
Mar 18, 2019
4.510
4.510
4.275
4.358
647,604
-0.17(-3.79%)
Mar 15, 2019
4.447
4.574
4.447
4.529
733,132
+0.10(+2.15%)
Mar 14, 2019
4.453
4.574
4.383
4.434
748,029
+0.11(+2.50%)
Mar 13, 2019
4.478
4.522
4.319
4.326
694,603
-0.13(-2.85%)
Mar 12, 2019
4.434
4.523
4.415
4.453
587,839
+0.04(+0.86%)
Mar 11, 2019
4.192
4.427
4.192
4.415
1,274,197
+0.28(+6.76%)
Mar 08, 2019
4.421
4.421
4.104
4.135
1,365,039
-0.25(-5.79%)
Mar 07, 2019
4.720
4.774
4.383
4.389
1,326,405
-0.33(-7.00%)
Mar 06, 2019
4.961
5.006
4.663
4.720
641,489
-0.24(-4.87%)
Mar 05, 2019
4.828
5.177
4.828
4.961
1,324,204
+0.13(+2.63%)
Mar 04, 2019
4.758
4.917
4.758
4.834
456,988
+0.11(+2.42%)
Mar 01, 2019
4.720
4.739
4.605
4.720
564,371
+0.03(+0.54%)
Feb 28, 2019
4.726
4.745
4.548
4.694
862,057
-0.04(-0.81%)
Feb 27, 2019
4.898
4.904
4.732
4.732
1,238,105
-0.12(-2.49%)
Feb 26, 2019
4.961
4.986
4.802
4.853
493,726
-0.11(-2.18%)
Feb 25, 2019
4.999
5.050
4.917
4.961
937,667
-0.01(-0.13%)
Feb 22, 2019
4.980
5.114
4.955
4.967
578,854
-0.03(-0.51%)
Feb 21, 2019
5.088
5.114
4.974
4.993
366,789
-0.09(-1.75%)
Feb 20, 2019
5.082
5.158
5.037
5.082
608,419
-0.03(-0.50%)
Feb 19, 2019
5.114
5.171
4.974
5.107
1,002,058
-0.10(-1.95%)
Feb 15, 2019
4.936
5.260
4.923
5.209
841,283
+0.06(+1.11%)
Feb 14, 2019
5.088
5.183
5.018
5.152
535,268
+0.08(+1.50%)
Feb 13, 2019
5.241
5.336
5.050
5.075
966,272
-0.13(-2.44%)
Feb 12, 2019
5.177
5.387
5.025
5.202
1,652,475
+0.13(+2.50%)
Feb 11, 2019
4.955
5.088
4.929
5.075
849,529
+0.13(+2.57%)
Feb 08, 2019
4.942
5.006
4.828
4.948
525,644
-0.03(-0.64%)
Feb 07, 2019
4.923
5.145
4.828
4.980
978,338
-0.11(-2.24%)
Feb 06, 2019
4.967
5.209
4.929
5.094
995,430
+0.05(+1.01%)
Feb 05, 2019
4.878
5.158
4.815
5.044
836,208
+0.17(+3.39%)
Feb 04, 2019
5.025
5.025
4.682
4.878
551,072
-0.15(-3.03%)
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.