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
NVIDIA Corp
(NQ:
NVDA
)
1,035.81
+86.31 (+9.09%)
Streaming Delayed Price
Updated: 10:24 AM EDT, May 23, 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
4.715
4.732
4.602
4.611
31,052,054
-0.14(-2.91%)
Jan 29, 2015
4.638
4.775
4.617
4.749
24,506,574
+0.11(+2.43%)
Jan 28, 2015
4.770
4.790
4.634
4.636
28,397,920
-0.08(-1.63%)
Jan 27, 2015
4.874
4.878
4.703
4.713
37,267,712
-0.24(-4.78%)
Jan 26, 2015
4.950
4.974
4.919
4.949
13,872,718
-0.02(-0.46%)
Jan 23, 2015
4.962
4.980
4.922
4.972
12,539,123
+0.01(+0.29%)
Jan 22, 2015
4.883
4.971
4.833
4.958
16,631,185
+0.08(+1.72%)
Jan 21, 2015
4.780
4.886
4.746
4.874
15,076,218
+0.07(+1.40%)
Jan 20, 2015
4.826
4.852
4.746
4.806
14,610,436
+0.01(+0.30%)
Jan 16, 2015
4.698
4.792
4.684
4.792
18,901,224
+0.09(+1.84%)
Jan 15, 2015
4.773
4.802
4.703
4.706
19,674,350
-0.03(-0.71%)
Jan 14, 2015
4.670
4.754
4.658
4.739
16,167,677
+0.02(+0.43%)
Jan 13, 2015
4.763
4.859
4.686
4.719
24,649,980
-0.01(-0.18%)
Jan 12, 2015
4.799
4.800
4.684
4.727
19,861,350
-0.06(-1.25%)
Jan 09, 2015
4.785
4.823
4.719
4.787
21,820,258
+0.02(+0.40%)
Jan 08, 2015
4.648
4.797
4.646
4.768
29,550,744
+0.17(+3.79%)
Jan 07, 2015
4.641
4.682
4.581
4.594
33,510,480
-0.01(-0.29%)
Jan 06, 2015
4.758
4.763
4.602
4.607
20,593,416
-0.14(-3.03%)
Jan 05, 2015
4.833
4.847
4.730
4.751
20,609,610
-0.08(-1.69%)
Jan 02, 2015
4.833
4.869
4.756
4.833
11,837,785
+0.02(+0.40%)
Dec 31, 2014
4.898
4.814
4.814
4.814
17,317,166
-0.08(-1.57%)
Dec 30, 2014
4.902
4.926
4.883
4.890
11,674,498
-0.05(-0.92%)
Dec 29, 2014
4.929
4.970
4.905
4.936
8,676,402
-0.01(-0.15%)
Dec 26, 2014
4.938
4.970
4.926
4.943
5,481,929
+0.00(+0.10%)
Dec 24, 2014
4.970
4.938
4.938
4.938
4,753,005
-0.02(-0.39%)
Dec 23, 2014
5.027
5.051
4.952
4.958
11,379,484
-0.03(-0.63%)
Dec 22, 2014
4.898
4.989
4.881
4.989
15,513,002
+0.09(+1.76%)
Dec 19, 2014
4.888
4.922
4.842
4.902
33,898,036
+0.05(+0.99%)
Dec 18, 2014
4.895
4.953
4.809
4.854
23,463,696
+0.02(+0.40%)
Dec 17, 2014
4.739
4.842
4.586
4.835
35,987,780
+0.19(+4.11%)
Dec 16, 2014
4.694
4.768
4.643
4.644
19,294,534
-0.05(-1.15%)
Dec 15, 2014
4.768
4.854
4.684
4.698
26,522,100
-0.01(-0.31%)
Dec 12, 2014
4.799
4.842
4.708
4.713
33,754,048
-0.15(-3.11%)
Dec 11, 2014
4.895
4.929
4.854
4.864
14,125,734
-0.00(-0.05%)
Dec 10, 2014
4.962
4.982
4.860
4.866
21,317,320
-0.11(-2.22%)
Dec 09, 2014
4.962
4.989
4.888
4.977
24,934,170
-0.02(-0.34%)
Dec 08, 2014
5.051
5.102
4.953
4.994
23,645,106
-0.06(-1.28%)
Dec 05, 2014
5.032
5.085
5.030
5.058
17,252,720
+0.03(+0.57%)
Dec 04, 2014
5.068
5.087
4.996
5.030
19,434,284
-0.05(-0.90%)
Dec 03, 2014
4.972
5.078
4.958
5.075
29,621,104
+0.13(+2.57%)
Dec 02, 2014
4.936
4.970
4.890
4.948
25,611,486
+0.01(+0.15%)
Dec 01, 2014
5.013
5.042
4.934
4.941
19,790,766
-0.09(-1.86%)
Nov 28, 2014
5.039
5.063
4.994
5.034
12,998,937
+0.01(+0.26%)
Nov 26, 2014
4.910
5.021
5.021
5.021
22,832,418
+0.08(+1.68%)
Nov 25, 2014
4.931
4.974
4.922
4.938
19,810,176
-0.00(-0.05%)
Nov 24, 2014
4.922
4.962
4.902
4.941
14,162,484
+0.03(+0.61%)
Nov 21, 2014
4.926
4.934
4.869
4.911
20,719,956
+0.03(+0.57%)
Nov 20, 2014
4.770
4.888
4.756
4.883
23,009,968
+0.08(+1.65%)
Nov 19, 2014
4.826
4.840
4.754
4.804
25,022,698
-0.02(-0.37%)
Nov 18, 2014
4.712
4.834
4.700
4.822
21,727,344
+0.11(+2.41%)
Nov 17, 2014
4.710
4.760
4.679
4.708
16,599,024
-0.02(-0.45%)
Nov 14, 2014
4.679
4.731
4.632
4.730
16,757,498
+0.06(+1.20%)
Nov 13, 2014
4.714
4.721
4.636
4.674
23,559,990
-0.02(-0.48%)
Nov 12, 2014
4.712
4.724
4.633
4.696
21,327,332
-0.03(-0.68%)
Nov 11, 2014
4.757
4.784
4.687
4.729
22,273,038
-0.06(-1.20%)
Nov 10, 2014
4.726
4.817
4.714
4.786
30,664,408
+0.05(+1.16%)
Nov 07, 2014
4.889
4.945
4.683
4.731
47,141,244
-0.10(-2.13%)
Nov 06, 2014
4.822
4.841
4.748
4.834
41,196,120
+0.02(+0.45%)
Nov 05, 2014
4.841
4.842
4.777
4.812
35,098,208
+0.00(+0.00%)
Nov 04, 2014
4.781
4.829
4.702
4.812
37,666,636
+0.06(+1.31%)
Nov 03, 2014
4.779
4.796
4.726
4.750
32,284,964
+0.08(+1.69%)
Oct 31, 2014
4.571
4.674
4.547
4.671
26,805,206
+0.20(+4.55%)
Oct 30, 2014
4.485
4.504
4.411
4.468
17,804,354
-0.03(-0.61%)
Oct 29, 2014
4.506
4.533
4.456
4.496
17,603,796
-0.03(-0.66%)
Oct 28, 2014
4.408
4.532
4.404
4.526
20,138,428
+0.11(+2.38%)
Oct 27, 2014
4.416
4.437
4.418
4.420
15,174,688
+0.00(+0.05%)
Oct 24, 2014
4.399
4.444
4.371
4.418
21,977,650
+0.05(+1.07%)
Oct 23, 2014
4.351
4.404
4.320
4.371
22,428,220
+0.09(+2.21%)
Oct 22, 2014
4.373
4.387
4.277
4.277
25,046,940
-0.10(-2.35%)
Oct 21, 2014
4.231
4.385
4.220
4.380
36,717,472
+0.18(+4.27%)
Oct 20, 2014
4.165
4.237
4.136
4.200
20,949,708
+0.04(+0.86%)
Oct 17, 2014
4.222
4.271
4.148
4.165
30,403,566
-0.01(-0.17%)
Oct 16, 2014
4.095
4.191
4.086
4.172
36,717,356
+0.00(+0.06%)
Oct 15, 2014
4.047
4.191
4.020
4.169
42,292,272
+0.06(+1.54%)
Oct 14, 2014
4.069
4.220
4.045
4.106
39,384,148
+0.09(+2.32%)
Oct 13, 2014
4.055
4.136
4.009
4.013
41,581,188
-0.01(-0.36%)
Oct 10, 2014
4.248
4.263
4.026
4.027
72,299,192
-0.25(-5.95%)
Oct 09, 2014
4.346
4.350
4.246
4.282
32,099,164
-0.08(-1.92%)
Oct 08, 2014
4.282
4.387
4.248
4.365
27,206,840
+0.08(+1.87%)
Oct 07, 2014
4.313
4.355
4.281
4.285
31,570,264
-0.05(-1.08%)
Oct 06, 2014
4.375
4.411
4.303
4.332
20,813,232
-0.03(-0.60%)
Oct 03, 2014
4.375
4.435
4.358
4.358
25,007,424
+0.01(+0.22%)
Oct 02, 2014
4.361
4.382
4.248
4.349
30,220,950
-0.02(-0.44%)
Oct 01, 2014
4.418
4.449
4.356
4.368
36,702,620
-0.04(-0.98%)
Sep 30, 2014
4.408
4.442
4.358
4.411
28,988,116
-0.02(-0.35%)
Sep 29, 2014
4.399
4.459
4.357
4.426
21,807,960
-0.01(-0.16%)
Sep 26, 2014
4.439
4.468
4.420
4.434
25,221,706
+0.01(+0.19%)
Sep 25, 2014
4.518
4.530
4.418
4.425
31,208,672
-0.10(-2.17%)
Sep 24, 2014
4.494
4.538
4.490
4.523
16,689,651
+0.03(+0.58%)
Sep 23, 2014
4.492
4.547
4.475
4.497
20,511,338
-0.02(-0.42%)
Sep 22, 2014
4.655
4.655
4.511
4.516
23,159,096
-0.05(-1.00%)
Sep 19, 2014
4.662
4.667
4.559
4.561
62,883,472
-0.09(-1.85%)
Sep 18, 2014
4.607
4.652
4.593
4.647
22,964,682
+0.07(+1.51%)
Sep 17, 2014
4.564
4.621
4.542
4.578
18,152,164
+0.00(+0.08%)
Sep 16, 2014
4.497
4.600
4.483
4.575
22,999,220
+0.07(+1.46%)
Sep 15, 2014
4.585
4.593
4.490
4.509
30,760,716
-0.06(-1.36%)
Sep 12, 2014
4.669
4.669
4.565
4.571
27,454,154
-0.07(-1.49%)
Sep 11, 2014
4.655
4.671
4.590
4.640
26,218,426
-0.05(-1.02%)
Sep 10, 2014
4.698
4.706
4.644
4.688
18,025,982
+0.02(+0.36%)
Sep 09, 2014
4.710
4.741
4.667
4.671
20,767,132
-0.06(-1.26%)
Sep 08, 2014
4.769
4.779
4.712
4.731
33,389,018
-0.04(-0.90%)
Sep 05, 2014
4.784
4.805
4.743
4.774
26,540,134
-0.01(-0.30%)
Sep 04, 2014
4.698
4.817
4.695
4.789
51,432,256
+0.08(+1.75%)
Sep 03, 2014
4.686
4.722
4.655
4.706
27,132,154
+0.05(+0.97%)
Sep 02, 2014
4.662
4.662
4.621
4.661
20,144,408
+0.01(+0.23%)
Aug 29, 2014
4.652
4.650
4.650
4.650
21,744,026
+0.01(+0.31%)
Aug 28, 2014
4.588
4.645
4.576
4.636
18,792,262
+0.04(+0.83%)
Aug 27, 2014
4.621
4.656
4.590
4.597
19,134,040
-0.05(-1.16%)
Aug 26, 2014
4.581
4.659
4.564
4.651
28,196,784
+0.08(+1.81%)
Aug 25, 2014
4.581
4.612
4.559
4.569
16,039,179
+0.01(+0.16%)
Aug 22, 2014
4.554
4.600
4.526
4.561
26,271,114
+0.00(+0.05%)
Aug 21, 2014
4.590
4.614
4.557
4.559
28,526,958
-0.04(-0.94%)
Aug 20, 2014
4.614
4.636
4.591
4.602
23,159,714
-0.03(-0.62%)
Aug 19, 2014
4.595
4.655
4.583
4.631
25,961,232
+0.04(+0.81%)
Aug 18, 2014
4.551
4.596
4.506
4.594
29,842,208
+0.06(+1.37%)
Aug 15, 2014
4.489
4.551
4.453
4.532
38,860,496
+0.06(+1.28%)
Aug 14, 2014
4.541
4.541
4.456
4.475
26,888,136
-0.05(-1.10%)
Aug 13, 2014
4.506
4.563
4.477
4.525
26,951,548
+0.03(+0.58%)
Aug 12, 2014
4.496
4.522
4.449
4.498
31,106,368
+0.00(+0.00%)
Aug 11, 2014
4.527
4.546
4.487
4.498
36,197,528
-0.02(-0.53%)
Aug 08, 2014
4.337
4.546
4.337
4.522
93,969,184
+0.37(+8.82%)
Aug 07, 2014
4.234
4.272
4.127
4.156
42,833,420
-0.04(-1.02%)
Aug 06, 2014
4.175
4.251
4.144
4.199
23,470,826
-0.00(-0.11%)
Aug 05, 2014
4.189
4.265
4.153
4.203
31,335,716
+0.00(+0.06%)
Aug 04, 2014
4.206
4.241
4.180
4.201
25,308,122
-0.01(-0.23%)
Aug 01, 2014
4.165
4.234
4.151
4.210
23,095,430
+0.05(+1.09%)
Jul 31, 2014
4.251
4.284
4.157
4.165
42,145,324
-0.14(-3.21%)
Jul 30, 2014
4.258
4.315
4.246
4.303
25,858,334
+0.07(+1.69%)
Jul 29, 2014
4.220
4.289
4.218
4.232
22,894,884
+0.01(+0.34%)
Jul 28, 2014
4.253
4.253
4.145
4.218
34,698,852
-0.02(-0.39%)
Jul 25, 2014
4.296
4.306
4.227
4.234
27,953,556
-0.08(-1.77%)
Jul 24, 2014
4.327
4.339
4.280
4.310
26,739,624
+0.01(+0.17%)
Jul 23, 2014
4.399
4.401
4.299
4.303
31,127,120
-0.09(-2.11%)
Jul 22, 2014
4.449
4.472
4.387
4.396
31,385,430
-0.02(-0.43%)
Jul 21, 2014
4.372
4.446
4.372
4.415
25,528,574
+0.03(+0.60%)
Jul 18, 2014
4.498
4.534
4.382
4.389
59,645,036
-0.20(-4.46%)
Jul 17, 2014
4.553
4.641
4.553
4.594
34,006,828
-0.01(-0.26%)
Jul 16, 2014
4.629
4.665
4.579
4.606
33,582,792
-0.00(-0.10%)
Jul 15, 2014
4.598
4.622
4.568
4.610
41,528,336
+0.02(+0.41%)
Jul 14, 2014
4.553
4.603
4.537
4.591
28,580,200
+0.06(+1.26%)
Jul 11, 2014
4.529
4.548
4.513
4.534
20,084,520
+0.01(+0.24%)
Jul 10, 2014
4.463
4.544
4.427
4.523
27,970,852
-0.02(-0.55%)
Jul 09, 2014
4.453
4.568
4.420
4.548
40,718,076
+0.13(+3.02%)
Jul 08, 2014
4.439
4.458
4.372
4.415
23,311,664
-0.04(-0.80%)
Jul 07, 2014
4.494
4.496
4.444
4.451
13,376,746
-0.04(-0.80%)
Jul 03, 2014
4.406
4.487
4.487
4.487
14,378,502
+0.04(+0.90%)
Jul 02, 2014
4.446
4.465
4.420
4.447
18,815,016
-0.02(-0.36%)
Jul 01, 2014
4.408
4.488
4.394
4.463
33,648,568
+0.05(+1.13%)
Jun 30, 2014
4.358
4.425
4.358
4.413
18,906,862
+0.04(+0.87%)
Jun 27, 2014
4.365
4.401
4.339
4.375
31,806,878
+0.00(+0.11%)
Jun 26, 2014
4.429
4.432
4.356
4.370
26,984,306
-0.06(-1.34%)
Jun 25, 2014
4.396
4.432
4.356
4.429
22,545,014
+0.05(+1.03%)
Jun 24, 2014
4.446
4.482
4.365
4.384
28,936,914
-0.07(-1.55%)
Jun 23, 2014
4.446
4.456
4.394
4.453
43,480,896
-0.05(-1.16%)
Jun 20, 2014
4.568
4.583
4.470
4.506
37,092,856
-0.05(-1.09%)
Jun 19, 2014
4.577
4.601
4.522
4.555
49,848,828
-0.11(-2.31%)
Jun 18, 2014
4.656
4.684
4.613
4.663
22,638,824
-0.00(-0.10%)
Jun 17, 2014
4.641
4.687
4.617
4.667
16,552,944
+0.03(+0.67%)
Jun 16, 2014
4.629
4.667
4.596
4.637
20,857,862
-0.01(-0.31%)
Jun 13, 2014
4.694
4.696
4.606
4.651
23,932,440
+0.00(+0.10%)
Jun 12, 2014
4.617
4.667
4.577
4.646
35,387,268
+0.03(+0.62%)
Jun 11, 2014
4.541
4.628
4.541
4.617
27,932,078
+0.06(+1.31%)
Jun 10, 2014
4.518
4.579
4.498
4.558
22,835,836
+0.03(+0.63%)
Jun 06, 2014
4.534
4.569
4.518
4.529
16,916,026
+0.02(+0.37%)
Jun 05, 2014
4.501
4.527
4.475
4.513
19,795,810
+0.02(+0.42%)
Jun 04, 2014
4.477
4.527
4.475
4.494
16,900,780
+0.00(+0.11%)
Jun 03, 2014
4.518
4.522
4.429
4.489
25,455,294
-0.02(-0.42%)
Jun 02, 2014
4.537
4.565
4.470
4.508
19,051,900
-0.01(-0.32%)
May 30, 2014
4.510
4.534
4.487
4.522
25,115,692
+0.01(+0.26%)
May 29, 2014
4.515
4.553
4.501
4.510
18,043,602
-0.01(-0.16%)
May 28, 2014
4.496
4.546
4.453
4.518
23,597,592
+0.04(+0.85%)
May 27, 2014
4.427
4.479
4.413
4.479
22,016,486
+0.08(+1.78%)
May 23, 2014
4.384
4.401
4.401
4.401
19,185,340
+0.04(+0.89%)
May 22, 2014
4.332
4.384
4.332
4.362
9,693,168
+0.02(+0.48%)
May 21, 2014
4.358
4.395
4.314
4.341
22,736,398
+0.00(+0.00%)
May 20, 2014
4.394
4.406
4.320
4.341
26,841,402
-0.05(-1.17%)
May 19, 2014
4.300
4.416
4.281
4.393
37,991,644
+0.14(+3.23%)
May 16, 2014
4.231
4.286
4.231
4.255
29,963,040
-0.01(-0.22%)
May 15, 2014
4.279
4.303
4.222
4.265
34,348,788
-0.02(-0.55%)
May 14, 2014
4.333
4.350
4.286
4.288
22,604,594
-0.04(-0.98%)
May 13, 2014
4.343
4.414
4.317
4.331
23,324,742
-0.07(-1.61%)
May 12, 2014
4.286
4.412
4.284
4.402
31,611,526
+0.13(+2.94%)
May 09, 2014
4.250
4.291
4.196
4.276
56,930,788
-0.11(-2.43%)
May 08, 2014
4.312
4.452
4.291
4.383
45,563,600
+0.05(+1.23%)
May 07, 2014
4.324
4.364
4.281
4.330
31,005,070
+0.01(+0.14%)
May 06, 2014
4.457
4.494
4.312
4.324
43,624,788
-0.09(-2.04%)
May 05, 2014
4.362
4.447
4.357
4.414
25,245,198
+0.05(+1.09%)
May 02, 2014
4.421
4.421
4.340
4.367
16,500,569
-0.03(-0.75%)
May 01, 2014
4.442
4.452
4.364
4.400
20,891,760
+0.02(+0.54%)
Apr 30, 2014
4.421
4.426
4.367
4.376
32,235,432
-0.05(-1.18%)
Apr 29, 2014
4.435
4.444
4.378
4.428
18,046,598
+0.01(+0.21%)
Apr 28, 2014
4.473
4.497
4.364
4.419
23,924,998
-0.02(-0.43%)
Apr 25, 2014
4.554
4.596
4.430
4.438
33,090,854
-0.13(-2.75%)
Apr 24, 2014
4.554
4.611
4.554
4.563
41,293,932
+0.04(+0.89%)
Apr 23, 2014
4.478
4.535
4.471
4.523
27,523,094
+0.05(+1.17%)
Apr 22, 2014
4.440
4.499
4.416
4.471
26,863,900
+0.04(+0.86%)
Apr 21, 2014
4.400
4.445
4.371
4.433
12,346,099
+0.04(+0.81%)
Apr 17, 2014
4.364
4.397
4.397
4.397
16,200,565
+0.02(+0.38%)
Apr 16, 2014
4.393
4.397
4.325
4.381
24,732,422
+0.01(+0.22%)
Apr 15, 2014
4.345
4.395
4.303
4.371
32,114,908
+0.03(+0.71%)
Apr 14, 2014
4.321
4.357
4.293
4.340
30,617,426
+0.05(+1.10%)
Apr 11, 2014
4.321
4.388
4.236
4.293
37,260,040
-0.06(-1.41%)
Apr 10, 2014
4.445
4.506
4.340
4.355
39,151,228
-0.11(-2.44%)
Apr 09, 2014
4.490
4.528
4.428
4.464
44,491,752
-0.00(-0.11%)
Apr 08, 2014
4.314
4.480
4.307
4.468
49,521,520
+0.15(+3.57%)
Apr 07, 2014
4.303
4.397
4.279
4.314
45,110,204
+0.01(+0.33%)
Apr 04, 2014
4.461
4.487
4.280
4.300
38,834,532
-0.14(-3.10%)
Apr 03, 2014
4.400
4.545
4.397
4.438
63,222,028
+0.05(+1.08%)
Apr 02, 2014
4.419
4.428
4.371
4.390
25,308,236
-0.03(-0.64%)
Apr 01, 2014
4.378
4.471
4.326
4.419
69,184,056
+0.18(+4.13%)
Mar 31, 2014
4.248
4.286
4.218
4.243
28,849,180
+0.00(+0.06%)
Mar 28, 2014
4.208
4.267
4.196
4.241
42,084,148
+0.03(+0.62%)
Mar 27, 2014
4.262
4.298
4.166
4.215
56,770,120
-0.06(-1.33%)
Mar 26, 2014
4.412
4.494
4.234
4.272
58,780,116
-0.10(-2.28%)
Mar 25, 2014
4.419
4.423
4.338
4.371
32,084,366
+0.00(+0.00%)
Mar 24, 2014
4.395
4.430
4.307
4.371
32,297,966
-0.02(-0.49%)
Mar 21, 2014
4.438
4.473
4.374
4.393
59,736,188
-0.01(-0.16%)
Mar 20, 2014
4.374
4.438
4.355
4.400
20,215,978
+0.00(+0.08%)
Mar 19, 2014
4.355
4.480
4.343
4.396
38,637,352
+0.07(+1.73%)
Mar 18, 2014
4.239
4.350
4.220
4.321
30,987,074
+0.10(+2.36%)
Mar 17, 2014
4.234
4.265
4.217
4.222
31,601,730
+0.00(+0.00%)
Mar 14, 2014
4.160
4.260
4.160
4.222
48,543,664
+0.02(+0.45%)
Mar 13, 2014
4.350
4.367
4.182
4.203
40,643,032
-0.14(-3.17%)
Mar 12, 2014
4.307
4.367
4.291
4.340
25,258,552
+0.01(+0.27%)
Mar 11, 2014
4.307
4.367
4.293
4.329
31,361,374
+0.04(+1.00%)
Mar 10, 2014
4.336
4.355
4.267
4.286
31,747,964
-0.06(-1.47%)
Mar 07, 2014
4.374
4.381
4.316
4.350
28,327,168
-0.00(-0.11%)
Mar 06, 2014
4.423
4.447
4.348
4.355
30,614,536
-0.06(-1.39%)
Mar 05, 2014
4.374
4.419
4.355
4.416
25,420,230
+0.04(+0.87%)
Mar 04, 2014
4.355
4.407
4.348
4.378
27,471,082
+0.05(+1.04%)
Mar 03, 2014
4.258
4.333
4.220
4.333
39,669,596
-0.02(-0.49%)
Feb 28, 2014
4.359
4.402
4.293
4.355
33,944,528
-0.03(-0.65%)
Feb 27, 2014
4.433
4.478
4.371
4.383
41,022,804
-0.05(-1.12%)
Feb 26, 2014
4.430
4.497
4.419
4.433
38,041,240
-0.01(-0.16%)
Feb 25, 2014
4.454
4.473
4.393
4.440
25,559,632
-0.02(-0.45%)
Feb 24, 2014
4.394
4.493
4.367
4.460
42,727,980
+0.06(+1.45%)
Feb 21, 2014
4.422
4.479
4.368
4.396
47,809,636
-0.03(-0.75%)
Feb 20, 2014
4.288
4.438
4.281
4.429
42,180,824
+0.15(+3.53%)
Feb 19, 2014
4.222
4.316
4.203
4.278
47,732,524
+0.06(+1.34%)
Feb 18, 2014
4.227
4.241
4.186
4.222
45,465,984
-0.00(-0.06%)
Feb 14, 2014
4.057
4.224
4.224
4.224
86,655,216
+0.13(+3.17%)
Feb 13, 2014
4.069
4.118
3.998
4.095
95,696,656
+0.15(+3.70%)
Feb 12, 2014
3.845
3.913
3.845
3.948
78,354,128
+0.12(+3.02%)
Feb 11, 2014
3.776
3.842
3.757
3.833
24,947,920
+0.08(+2.07%)
Feb 10, 2014
3.738
3.804
3.735
3.755
34,372,928
+0.01(+0.31%)
Feb 07, 2014
3.698
3.748
3.665
3.743
16,680,128
+0.05(+1.47%)
Feb 06, 2014
3.646
3.698
3.642
3.689
17,778,018
+0.05(+1.30%)
Feb 05, 2014
3.649
3.661
3.613
3.642
22,739,146
-0.03(-0.90%)
Feb 04, 2014
3.651
3.682
3.632
3.675
29,752,272
+0.02(+0.58%)
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.