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
Brookfield Renewable
(NY:
BEP
)
27.87
+0.69 (+2.54%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 30, 2015
5.206
5.269
5.200
5.200
182,683
-0.03(-0.53%)
Oct 29, 2015
5.263
5.263
5.200
5.227
248,622
-0.02(-0.34%)
Oct 28, 2015
5.182
5.279
5.182
5.245
112,492
+0.06(+1.14%)
Oct 27, 2015
5.292
5.294
5.174
5.186
247,876
-0.12(-2.34%)
Oct 26, 2015
5.336
5.393
5.294
5.310
259,590
-0.06(-1.10%)
Oct 23, 2015
5.438
5.438
5.357
5.369
175,448
-0.05(-0.91%)
Oct 22, 2015
5.342
5.426
5.306
5.418
126,363
+0.12(+2.35%)
Oct 21, 2015
5.468
5.468
5.294
5.294
214,853
-0.15(-2.82%)
Oct 20, 2015
5.363
5.474
5.363
5.448
151,167
+0.10(+1.96%)
Oct 19, 2015
5.286
5.347
5.282
5.344
197,715
+0.04(+0.78%)
Oct 16, 2015
5.347
5.361
5.277
5.302
170,527
-0.05(-0.85%)
Oct 15, 2015
5.363
5.415
5.322
5.347
131,654
+0.02(+0.33%)
Oct 14, 2015
5.420
5.448
5.306
5.330
159,365
-0.08(-1.57%)
Oct 13, 2015
5.436
5.507
5.379
5.415
262,619
-0.07(-1.36%)
Oct 12, 2015
5.499
5.515
5.444
5.489
100,433
-0.05(-0.89%)
Oct 09, 2015
5.428
5.618
5.389
5.539
178,731
+0.15(+2.86%)
Oct 08, 2015
5.478
5.478
5.355
5.385
192,332
-0.05(-0.91%)
Oct 07, 2015
5.497
5.497
5.422
5.434
125,556
-0.01(-0.25%)
Oct 06, 2015
5.657
5.657
5.444
5.448
112,472
-0.20(-3.63%)
Oct 05, 2015
5.375
5.666
5.375
5.653
152,755
+0.28(+5.25%)
Oct 02, 2015
5.395
5.395
5.332
5.371
111,082
-0.05(-0.91%)
Oct 01, 2015
5.448
5.462
5.328
5.420
141,705
+0.00(+0.04%)
Sep 30, 2015
5.326
5.420
5.326
5.418
427,434
+0.14(+2.65%)
Sep 29, 2015
5.206
5.286
5.206
5.279
105,237
+0.06(+1.21%)
Sep 28, 2015
5.377
5.377
5.196
5.215
172,719
-0.20(-3.75%)
Sep 25, 2015
5.379
5.458
5.371
5.418
428,778
+0.10(+1.81%)
Sep 24, 2015
5.428
5.452
5.306
5.322
188,537
-0.15(-2.77%)
Sep 23, 2015
5.448
5.543
5.444
5.474
145,748
-0.00(-0.07%)
Sep 22, 2015
5.497
5.572
5.462
5.478
206,071
-0.10(-1.80%)
Sep 21, 2015
5.379
5.598
5.379
5.578
203,986
+0.19(+3.55%)
Sep 18, 2015
5.493
5.551
5.387
5.387
316,240
-0.14(-2.50%)
Sep 17, 2015
5.403
5.552
5.403
5.525
323,363
+0.08(+1.45%)
Sep 16, 2015
5.306
5.464
5.306
5.446
646,067
+0.15(+2.75%)
Sep 15, 2015
5.284
5.314
5.243
5.300
409,002
+0.04(+0.75%)
Sep 14, 2015
5.247
5.288
5.231
5.261
146,621
+0.01(+0.26%)
Sep 11, 2015
5.247
5.294
5.211
5.247
270,163
-0.02(-0.37%)
Sep 10, 2015
5.332
5.377
5.230
5.267
332,881
-0.07(-1.29%)
Sep 09, 2015
5.462
5.476
5.322
5.336
123,375
-0.12(-2.27%)
Sep 08, 2015
5.267
5.519
5.251
5.460
413,792
+0.24(+4.57%)
Sep 04, 2015
5.342
5.221
5.221
5.221
161,841
-0.14(-2.68%)
Sep 03, 2015
5.310
5.438
5.302
5.365
371,703
+0.06(+1.04%)
Sep 02, 2015
5.415
5.430
5.286
5.310
209,272
-0.05(-0.99%)
Sep 01, 2015
5.491
5.505
5.357
5.363
162,186
-0.21(-3.85%)
Aug 31, 2015
5.688
5.688
5.478
5.578
221,910
-0.19(-3.21%)
Aug 28, 2015
5.663
5.775
5.639
5.763
218,815
+0.08(+1.49%)
Aug 27, 2015
5.539
5.688
5.426
5.679
601,690
+0.37(+6.92%)
Aug 26, 2015
5.151
5.332
5.068
5.311
322,984
+0.25(+4.92%)
Aug 25, 2015
5.102
5.197
5.062
5.062
285,365
+0.09(+1.88%)
Aug 24, 2015
5.091
5.313
4.969
4.969
641,198
-0.38(-7.08%)
Aug 21, 2015
5.467
5.521
5.332
5.347
337,882
-0.17(-3.00%)
Aug 20, 2015
5.564
5.567
5.505
5.513
181,487
-0.11(-1.93%)
Aug 19, 2015
5.562
5.621
5.501
5.621
247,835
+0.03(+0.58%)
Aug 18, 2015
5.652
5.652
5.568
5.589
177,335
-0.10(-1.74%)
Aug 17, 2015
5.519
5.688
5.513
5.688
334,072
+0.14(+2.54%)
Aug 14, 2015
5.517
5.580
5.479
5.547
783,710
+0.05(+0.83%)
Aug 13, 2015
5.467
5.591
5.444
5.502
301,030
+0.01(+0.14%)
Aug 12, 2015
5.481
5.519
5.452
5.494
258,213
+0.02(+0.28%)
Aug 11, 2015
5.496
5.496
5.403
5.479
287,335
-0.01(-0.10%)
Aug 10, 2015
5.483
5.488
5.433
5.484
282,963
+0.08(+1.44%)
Aug 07, 2015
5.395
5.494
5.395
5.406
222,243
-0.04(-0.73%)
Aug 06, 2015
5.486
5.505
5.422
5.446
241,855
-0.03(-0.59%)
Aug 05, 2015
5.389
5.479
5.389
5.479
288,618
+0.11(+1.98%)
Aug 04, 2015
5.414
5.486
5.370
5.372
224,908
-0.01(-0.21%)
Aug 03, 2015
5.465
5.473
5.357
5.384
101,676
-0.13(-2.28%)
Jul 31, 2015
5.306
5.513
5.306
5.509
209,222
+0.21(+3.99%)
Jul 30, 2015
5.334
5.361
5.271
5.298
143,862
-0.01(-0.18%)
Jul 29, 2015
5.252
5.334
5.247
5.307
200,226
+0.06(+1.20%)
Jul 28, 2015
5.197
5.277
5.161
5.245
238,586
+0.05(+0.95%)
Jul 27, 2015
5.231
5.271
5.178
5.195
233,893
-0.06(-1.23%)
Jul 24, 2015
5.271
5.317
5.239
5.260
197,819
-0.01(-0.25%)
Jul 23, 2015
5.328
5.334
5.273
5.273
198,181
-0.05(-0.86%)
Jul 22, 2015
5.306
5.385
5.298
5.319
275,202
-0.05(-0.96%)
Jul 21, 2015
5.444
5.467
5.370
5.370
150,562
-0.04(-0.68%)
Jul 20, 2015
5.454
5.496
5.401
5.407
190,042
-0.06(-1.14%)
Jul 17, 2015
5.515
5.526
5.462
5.469
132,506
-0.06(-1.03%)
Jul 16, 2015
5.408
5.526
5.389
5.526
187,057
+0.12(+2.25%)
Jul 15, 2015
5.231
5.441
5.151
5.405
551,324
+0.24(+4.64%)
Jul 14, 2015
5.148
5.174
5.043
5.165
959,543
-0.04(-0.70%)
Jul 13, 2015
5.287
5.305
5.161
5.201
1,969,864
-0.09(-1.76%)
Jul 10, 2015
5.287
5.365
5.287
5.294
384,156
+0.01(+0.14%)
Jul 09, 2015
5.502
5.602
5.287
5.287
287,010
-0.19(-3.51%)
Jul 08, 2015
5.435
5.490
5.435
5.479
147,167
+0.01(+0.17%)
Jul 07, 2015
5.502
5.502
5.447
5.469
245,722
-0.04(-0.66%)
Jul 06, 2015
5.540
5.614
5.496
5.505
247,388
-0.11(-1.97%)
Jul 02, 2015
5.696
5.616
5.616
5.616
133,998
-0.09(-1.60%)
Jul 01, 2015
5.698
5.764
5.646
5.707
97,682
+0.06(+1.04%)
Jun 30, 2015
5.642
5.671
5.576
5.648
105,155
+0.03(+0.51%)
Jun 29, 2015
5.781
5.781
5.614
5.620
239,127
-0.16(-2.83%)
Jun 26, 2015
5.863
5.878
5.783
5.783
105,386
-0.09(-1.59%)
Jun 25, 2015
5.852
5.885
5.840
5.876
269,033
+0.06(+1.11%)
Jun 24, 2015
5.840
5.852
5.804
5.812
113,042
-0.03(-0.52%)
Jun 23, 2015
5.787
5.842
5.757
5.842
159,873
+0.06(+1.12%)
Jun 22, 2015
5.781
5.793
5.713
5.778
125,170
+0.06(+0.96%)
Jun 19, 2015
5.778
5.812
5.698
5.722
136,920
-0.03(-0.56%)
Jun 18, 2015
5.688
5.802
5.688
5.755
235,806
+0.08(+1.44%)
Jun 17, 2015
5.585
5.677
5.579
5.673
162,133
+0.09(+1.60%)
Jun 16, 2015
5.583
5.601
5.551
5.583
167,835
+0.03(+0.58%)
Jun 15, 2015
5.612
5.612
5.542
5.551
143,888
-0.05(-0.85%)
Jun 12, 2015
5.608
5.688
5.576
5.599
337,083
-0.00(-0.03%)
Jun 11, 2015
5.671
5.679
5.572
5.601
127,635
-0.07(-1.18%)
Jun 10, 2015
5.582
5.709
5.557
5.667
488,865
+0.16(+2.94%)
Jun 09, 2015
5.429
5.519
5.429
5.505
249,269
+0.13(+2.41%)
Jun 08, 2015
5.380
5.458
5.188
5.376
686,553
+0.01(+0.14%)
Jun 05, 2015
5.469
5.538
5.361
5.368
410,304
-0.14(-2.45%)
Jun 04, 2015
5.743
5.770
5.500
5.503
373,158
-0.23(-4.08%)
Jun 03, 2015
5.892
5.892
5.709
5.738
123,699
-0.14(-2.33%)
Jun 02, 2015
5.837
5.892
5.829
5.875
212,969
+0.08(+1.40%)
Jun 01, 2015
5.776
5.838
5.757
5.794
260,110
+0.03(+0.48%)
May 29, 2015
5.652
5.770
5.621
5.766
257,976
+0.09(+1.64%)
May 28, 2015
5.686
5.732
5.593
5.673
329,553
-0.02(-0.30%)
May 27, 2015
5.728
5.768
5.658
5.690
373,452
+0.10(+1.78%)
May 26, 2015
5.639
5.639
5.580
5.591
293,683
-0.04(-0.62%)
May 22, 2015
5.681
5.626
5.626
5.626
314,996
-0.03(-0.59%)
May 21, 2015
5.701
5.714
5.644
5.659
248,516
-0.02(-0.36%)
May 20, 2015
5.677
5.710
5.626
5.679
353,094
+0.01(+0.10%)
May 19, 2015
5.709
5.736
5.651
5.674
363,574
-0.03(-0.52%)
May 18, 2015
5.769
5.769
5.651
5.703
170,060
-0.07(-1.15%)
May 15, 2015
5.790
5.806
5.757
5.769
179,049
-0.01(-0.19%)
May 14, 2015
5.856
5.875
5.766
5.781
222,167
-0.03(-0.54%)
May 13, 2015
5.840
5.865
5.782
5.812
316,796
-0.02(-0.35%)
May 12, 2015
5.810
5.882
5.725
5.832
428,232
-0.02(-0.35%)
May 11, 2015
5.840
5.908
5.829
5.852
203,278
+0.00(+0.06%)
May 08, 2015
5.875
5.935
5.829
5.849
234,257
+0.04(+0.67%)
May 07, 2015
5.764
5.895
5.742
5.810
165,934
+0.05(+0.86%)
May 06, 2015
5.910
5.910
5.688
5.760
220,134
-0.07(-1.17%)
May 05, 2015
5.932
5.998
5.829
5.829
112,818
-0.09(-1.59%)
May 04, 2015
5.856
5.959
5.829
5.923
265,621
+0.06(+0.94%)
May 01, 2015
5.987
5.987
5.854
5.867
173,643
-0.15(-2.48%)
Apr 30, 2015
6.050
6.065
6.004
6.017
87,776
-0.09(-1.51%)
Apr 29, 2015
6.129
6.170
6.072
6.109
76,461
+0.01(+0.21%)
Apr 28, 2015
6.166
6.203
6.094
6.096
85,829
-0.04(-0.63%)
Apr 27, 2015
6.109
6.149
6.066
6.135
134,857
+0.09(+1.43%)
Apr 24, 2015
6.096
6.103
6.037
6.048
118,082
-0.04(-0.70%)
Apr 23, 2015
6.124
6.170
6.059
6.090
141,401
-0.01(-0.21%)
Apr 22, 2015
6.089
6.118
6.063
6.103
121,937
+0.03(+0.52%)
Apr 21, 2015
6.061
6.083
6.044
6.072
83,693
-0.02(-0.27%)
Apr 20, 2015
6.094
6.157
6.054
6.089
118,766
-0.04(-0.63%)
Apr 17, 2015
6.140
6.175
6.083
6.127
149,566
-0.04(-0.60%)
Apr 16, 2015
6.004
6.179
5.976
6.164
237,385
+0.22(+3.66%)
Apr 15, 2015
5.904
6.011
5.873
5.947
246,965
+0.04(+0.72%)
Apr 14, 2015
5.900
5.930
5.891
5.904
61,535
+0.06(+0.98%)
Apr 13, 2015
5.834
5.882
5.834
5.847
174,473
-0.00(-0.03%)
Apr 10, 2015
5.899
5.902
5.834
5.849
142,675
+0.01(+0.13%)
Apr 09, 2015
5.889
5.972
5.834
5.841
120,425
-0.01(-0.25%)
Apr 08, 2015
5.954
5.958
5.856
5.856
145,760
-0.08(-1.34%)
Apr 07, 2015
6.140
6.140
5.926
5.935
203,912
-0.19(-3.16%)
Apr 06, 2015
6.162
6.197
6.116
6.129
180,057
-0.03(-0.42%)
Apr 02, 2015
6.037
6.155
6.155
6.155
435,356
+0.11(+1.77%)
Apr 01, 2015
5.867
6.050
5.814
6.048
214,398
+0.22(+3.83%)
Mar 31, 2015
5.801
5.869
5.779
5.825
91,587
+0.04(+0.67%)
Mar 30, 2015
5.878
5.882
5.781
5.786
133,052
-0.13(-2.27%)
Mar 27, 2015
5.899
5.976
5.834
5.921
222,888
+0.04(+0.69%)
Mar 26, 2015
5.897
5.961
5.840
5.880
321,605
-0.01(-0.25%)
Mar 25, 2015
5.910
5.910
5.825
5.895
137,882
-0.03(-0.53%)
Mar 24, 2015
5.764
5.926
5.746
5.926
243,973
+0.16(+2.78%)
Mar 23, 2015
5.618
5.766
5.570
5.766
340,846
+0.16(+2.90%)
Mar 20, 2015
5.694
5.736
5.570
5.603
200,106
-0.05(-0.91%)
Mar 19, 2015
5.598
5.663
5.583
5.655
103,460
+0.02(+0.39%)
Mar 18, 2015
5.554
5.648
5.526
5.633
557,939
+0.08(+1.50%)
Mar 17, 2015
5.509
5.570
5.487
5.550
122,886
+0.04(+0.74%)
Mar 16, 2015
5.613
5.672
5.500
5.509
266,424
-0.06(-1.13%)
Mar 13, 2015
5.535
5.576
5.487
5.572
197,227
+0.01(+0.20%)
Mar 12, 2015
5.506
5.613
5.491
5.561
210,949
+0.11(+1.93%)
Mar 11, 2015
5.419
5.482
5.410
5.456
205,707
+0.02(+0.44%)
Mar 10, 2015
5.504
5.509
5.369
5.432
350,952
-0.11(-2.03%)
Mar 09, 2015
5.596
5.607
5.535
5.544
261,647
-0.05(-0.92%)
Mar 06, 2015
5.686
5.694
5.567
5.596
162,144
-0.10(-1.75%)
Mar 05, 2015
5.757
5.788
5.690
5.696
210,912
-0.11(-1.81%)
Mar 04, 2015
5.723
5.801
5.692
5.801
118,706
+0.04(+0.77%)
Mar 03, 2015
5.755
5.764
5.683
5.757
148,650
+0.02(+0.35%)
Mar 02, 2015
5.703
5.764
5.683
5.736
216,875
+0.06(+1.07%)
Feb 27, 2015
5.729
5.789
5.670
5.675
129,837
-0.02(-0.42%)
Feb 26, 2015
5.740
5.769
5.683
5.699
195,004
-0.01(-0.10%)
Feb 25, 2015
5.716
5.795
5.683
5.705
237,879
+0.12(+2.13%)
Feb 24, 2015
5.609
5.609
5.525
5.586
374,390
-0.03(-0.54%)
Feb 23, 2015
5.608
5.620
5.558
5.617
196,279
+0.02(+0.38%)
Feb 20, 2015
5.629
5.636
5.586
5.595
181,743
-0.02(-0.32%)
Feb 19, 2015
5.645
5.692
5.597
5.613
179,764
-0.07(-1.29%)
Feb 18, 2015
5.624
5.686
5.547
5.686
179,938
+0.05(+0.89%)
Feb 17, 2015
5.647
5.699
5.588
5.636
267,638
+0.05(+0.86%)
Feb 13, 2015
5.604
5.588
5.588
5.588
250,938
+0.03(+0.61%)
Feb 12, 2015
5.593
5.621
5.543
5.554
252,984
+0.04(+0.68%)
Feb 11, 2015
5.524
5.545
5.491
5.516
250,905
-0.02(-0.39%)
Feb 10, 2015
5.624
5.642
5.509
5.538
644,102
-0.08(-1.43%)
Feb 09, 2015
5.602
5.629
5.507
5.618
422,476
+0.14(+2.58%)
Feb 06, 2015
5.595
5.711
5.439
5.477
561,119
-0.09(-1.67%)
Feb 05, 2015
5.511
5.663
5.511
5.570
406,252
+0.07(+1.20%)
Feb 04, 2015
5.577
5.647
5.464
5.504
315,439
-0.11(-2.01%)
Feb 03, 2015
5.828
5.828
5.609
5.617
348,922
-0.15(-2.67%)
Feb 02, 2015
5.810
5.851
5.724
5.770
242,946
+0.02(+0.28%)
Jan 30, 2015
5.681
5.835
5.681
5.754
393,823
+0.00(+0.03%)
Jan 29, 2015
5.676
5.780
5.676
5.753
119,835
+0.04(+0.69%)
Jan 28, 2015
5.763
5.763
5.690
5.713
66,736
-0.05(-0.81%)
Jan 27, 2015
5.697
5.794
5.697
5.760
153,156
+0.04(+0.75%)
Jan 26, 2015
5.636
5.726
5.622
5.717
137,256
+0.09(+1.65%)
Jan 23, 2015
5.620
5.686
5.616
5.624
116,857
-0.01(-0.10%)
Jan 22, 2015
5.640
5.667
5.606
5.629
157,895
-0.03(-0.54%)
Jan 21, 2015
5.751
5.772
5.640
5.660
226,588
-0.10(-1.68%)
Jan 20, 2015
5.846
5.846
5.726
5.756
138,128
-0.05(-0.83%)
Jan 16, 2015
5.685
5.880
5.636
5.804
187,829
+0.12(+2.04%)
Jan 15, 2015
5.618
5.695
5.565
5.688
175,103
+0.13(+2.38%)
Jan 14, 2015
5.413
5.581
5.413
5.556
225,666
+0.10(+1.84%)
Jan 13, 2015
5.563
5.568
5.402
5.456
164,155
-0.10(-1.77%)
Jan 12, 2015
5.504
5.554
5.414
5.554
352,337
+0.12(+2.14%)
Jan 09, 2015
5.500
5.500
5.436
5.438
301,294
-0.07(-1.27%)
Jan 08, 2015
5.636
5.663
5.490
5.507
183,872
-0.09(-1.57%)
Jan 07, 2015
5.681
5.688
5.495
5.595
331,731
-0.05(-0.89%)
Jan 06, 2015
5.726
5.729
5.613
5.645
240,521
-0.07(-1.22%)
Jan 05, 2015
5.597
5.744
5.549
5.715
153,542
+0.11(+1.98%)
Jan 02, 2015
5.556
5.608
5.531
5.604
146,997
+0.07(+1.26%)
Dec 31, 2014
5.504
5.534
5.534
5.534
172,695
+0.05(+0.91%)
Dec 30, 2014
5.484
5.524
5.475
5.484
71,553
-0.02(-0.36%)
Dec 29, 2014
5.368
5.515
5.368
5.504
108,518
+0.13(+2.47%)
Dec 26, 2014
5.404
5.497
5.362
5.371
48,097
-0.04(-0.66%)
Dec 24, 2014
5.396
5.407
5.407
5.407
202,315
+0.04(+0.77%)
Dec 23, 2014
5.323
5.400
5.284
5.366
107,305
+0.03(+0.57%)
Dec 22, 2014
5.438
5.457
5.308
5.336
131,002
-0.15(-2.80%)
Dec 19, 2014
5.311
5.518
5.234
5.490
194,290
+0.17(+3.20%)
Dec 18, 2014
5.268
5.380
5.260
5.320
278,558
+0.09(+1.75%)
Dec 17, 2014
5.105
5.228
5.067
5.228
181,005
+0.14(+2.71%)
Dec 16, 2014
5.094
5.209
5.076
5.090
173,818
-0.03(-0.49%)
Dec 15, 2014
5.268
5.300
5.099
5.116
338,677
-0.08(-1.48%)
Dec 12, 2014
5.144
5.218
5.144
5.192
130,124
+0.01(+0.17%)
Dec 11, 2014
5.178
5.250
5.140
5.184
208,262
-0.01(-0.10%)
Dec 10, 2014
5.414
5.464
5.173
5.189
668,726
-0.26(-4.70%)
Dec 09, 2014
5.311
5.445
5.302
5.445
222,022
+0.12(+2.22%)
Dec 08, 2014
5.416
5.420
5.262
5.327
329,199
-0.14(-2.65%)
Dec 05, 2014
5.591
5.611
5.445
5.472
177,205
-0.14(-2.55%)
Dec 04, 2014
5.649
5.661
5.568
5.615
139,173
-0.03(-0.48%)
Dec 03, 2014
5.574
5.645
5.547
5.642
76,142
+0.08(+1.35%)
Dec 02, 2014
5.502
5.566
5.450
5.566
195,184
+0.04(+0.78%)
Dec 01, 2014
5.588
5.588
5.502
5.524
371,350
+0.01(+0.23%)
Nov 28, 2014
5.674
5.674
5.498
5.511
426,467
-0.19(-3.36%)
Nov 26, 2014
5.803
5.702
5.702
5.702
179,960
-0.09(-1.51%)
Nov 25, 2014
5.744
5.790
5.674
5.790
433,772
+0.08(+1.34%)
Nov 24, 2014
5.733
5.751
5.680
5.714
274,166
+0.01(+0.25%)
Nov 21, 2014
5.784
5.784
5.666
5.699
256,359
-0.01(-0.09%)
Nov 20, 2014
5.657
5.705
5.597
5.705
649,508
+0.09(+1.67%)
Nov 19, 2014
5.583
5.657
5.583
5.611
243,253
+0.02(+0.44%)
Nov 18, 2014
5.459
5.588
5.452
5.586
221,265
+0.13(+2.46%)
Nov 17, 2014
5.447
5.459
5.416
5.452
380,314
+0.01(+0.13%)
Nov 14, 2014
5.418
5.484
5.397
5.445
189,169
+0.06(+1.18%)
Nov 13, 2014
5.459
5.473
5.381
5.381
270,371
-0.07(-1.26%)
Nov 12, 2014
5.445
5.471
5.394
5.450
254,968
+0.02(+0.39%)
Nov 11, 2014
5.394
5.429
5.339
5.429
201,416
+0.06(+1.19%)
Nov 10, 2014
5.410
5.410
5.286
5.365
352,466
-0.00(-0.07%)
Nov 07, 2014
5.341
5.392
5.330
5.369
204,838
+0.05(+1.03%)
Nov 06, 2014
5.325
5.325
5.204
5.314
267,271
+0.01(+0.20%)
Nov 05, 2014
5.279
5.380
5.270
5.303
376,631
-0.01(-0.23%)
Nov 04, 2014
5.424
5.424
5.202
5.316
1,052,551
-0.27(-4.78%)
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.