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
DB Gold -2X ETN Powershares
(NY:
DZZ
)
1.990
-0.060 (-2.91%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 13, 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 31, 2016
5.670
5.690
5.630
5.630
31,016
-0.03(-0.53%)
Oct 28, 2016
5.680
5.730
5.600
5.660
71,363
-0.04(-0.79%)
Oct 27, 2016
5.700
5.730
5.700
5.705
35,846
-0.03(-0.44%)
Oct 26, 2016
5.680
5.746
5.680
5.730
10,139
+0.06(+1.06%)
Oct 25, 2016
5.720
5.720
5.650
5.670
29,342
-0.09(-1.56%)
Oct 24, 2016
5.690
5.800
5.690
5.760
52,574
+0.03(+0.60%)
Oct 21, 2016
5.710
5.745
5.710
5.725
85,121
+0.01(+0.09%)
Oct 20, 2016
5.670
5.730
5.660
5.720
55,310
+0.02(+0.44%)
Oct 19, 2016
5.680
5.710
5.670
5.695
126,116
-0.05(-0.96%)
Oct 18, 2016
5.780
5.800
5.735
5.750
150,640
-0.07(-1.20%)
Oct 17, 2016
5.810
5.820
5.800
5.820
42,581
-0.02(-0.34%)
Oct 14, 2016
5.850
5.850
5.780
5.840
69,223
+0.05(+0.86%)
Oct 13, 2016
5.790
5.805
5.760
5.790
78,183
-0.03(-0.46%)
Oct 12, 2016
5.810
5.850
5.790
5.816
88,588
-0.01(-0.21%)
Oct 11, 2016
5.800
5.830
5.780
5.829
55,073
+0.05(+0.85%)
Oct 10, 2016
5.770
5.796
5.755
5.780
42,411
-0.04(-0.67%)
Oct 07, 2016
5.760
5.930
5.750
5.819
388,909
-0.00(-0.02%)
Oct 06, 2016
5.820
5.860
5.800
5.820
263,869
+0.09(+1.57%)
Oct 05, 2016
5.690
5.770
5.670
5.730
220,240
+0.02(+0.35%)
Oct 04, 2016
5.530
5.720
5.530
5.710
421,855
+0.35(+6.57%)
Oct 03, 2016
5.340
5.370
5.330
5.358
47,309
+0.05(+0.90%)
Sep 30, 2016
5.230
5.335
5.230
5.310
242,592
+0.04(+0.76%)
Sep 29, 2016
5.285
5.310
5.250
5.270
75,624
+0.01(+0.29%)
Sep 28, 2016
5.260
5.300
5.255
5.255
164,179
+0.02(+0.48%)
Sep 27, 2016
5.210
5.240
5.210
5.230
119,075
+0.08(+1.55%)
Sep 26, 2016
5.106
5.150
5.100
5.150
87,506
+0.01(+0.19%)
Sep 23, 2016
5.150
5.160
5.120
5.140
65,113
-0.01(-0.19%)
Sep 22, 2016
5.150
5.150
5.090
5.150
75,382
-0.02(-0.48%)
Sep 21, 2016
5.250
5.260
5.170
5.175
279,623
-0.17(-3.27%)
Sep 20, 2016
5.350
5.356
5.335
5.350
13,893
+0.00(+0.09%)
Sep 19, 2016
5.330
5.355
5.330
5.345
28,997
-0.04(-0.65%)
Sep 16, 2016
5.390
5.409
5.370
5.380
35,723
+0.03(+0.56%)
Sep 15, 2016
5.330
5.380
5.300
5.350
50,958
+0.07(+1.33%)
Sep 14, 2016
5.290
5.290
5.240
5.280
92,622
-0.03(-0.56%)
Sep 13, 2016
5.260
5.320
5.250
5.310
109,164
+0.07(+1.34%)
Sep 12, 2016
5.280
5.290
5.220
5.240
73,899
+0.01(+0.19%)
Sep 09, 2016
5.194
5.230
5.180
5.230
100,640
+0.07(+1.41%)
Sep 08, 2016
5.080
5.170
5.080
5.157
15,000
+0.07(+1.32%)
Sep 07, 2016
5.050
5.110
5.050
5.090
54,231
+0.03(+0.59%)
Sep 06, 2016
5.180
5.190
5.040
5.060
170,050
-0.21(-3.98%)
Sep 02, 2016
5.260
5.270
5.270
5.270
104,600
-0.09(-1.68%)
Sep 01, 2016
5.410
5.426
5.350
5.360
105,177
-0.04(-0.74%)
Aug 31, 2016
5.420
5.420
5.380
5.400
99,032
+0.01(+0.19%)
Aug 30, 2016
5.340
5.400
5.320
5.390
113,780
+0.09(+1.70%)
Aug 29, 2016
5.320
5.320
5.280
5.300
83,287
-0.01(-0.26%)
Aug 26, 2016
5.260
5.330
5.150
5.314
232,448
+0.01(+0.26%)
Aug 25, 2016
5.314
5.314
5.290
5.300
51,553
+0.02(+0.45%)
Aug 24, 2016
5.230
5.280
5.230
5.276
88,397
+0.12(+2.23%)
Aug 23, 2016
5.120
5.165
5.120
5.161
33,044
+0.00(+0.02%)
Aug 22, 2016
5.170
5.180
5.140
5.160
40,369
+0.02(+0.39%)
Aug 19, 2016
5.130
5.140
5.095
5.140
65,291
+0.10(+1.98%)
Aug 18, 2016
5.070
5.080
5.040
5.040
63,329
-0.06(-1.18%)
Aug 17, 2016
5.110
5.130
5.090
5.100
37,925
+0.01(+0.20%)
Aug 16, 2016
5.120
5.120
5.050
5.090
57,931
-0.05(-0.91%)
Aug 15, 2016
5.150
5.150
5.105
5.136
8,443
-0.03(-0.65%)
Aug 12, 2016
5.054
5.170
5.020
5.170
39,376
+0.02(+0.39%)
Aug 11, 2016
5.060
5.150
5.034
5.150
33,189
+0.09(+1.71%)
Aug 10, 2016
5.032
5.100
5.020
5.063
41,797
-0.05(-0.95%)
Aug 09, 2016
5.140
5.140
5.100
5.112
36,471
-0.04(-0.70%)
Aug 08, 2016
5.190
5.200
5.130
5.148
38,376
+0.01(+0.16%)
Aug 05, 2016
5.080
5.159
5.080
5.140
115,612
+0.16(+3.21%)
Aug 04, 2016
4.980
4.980
4.930
4.980
142,006
-0.01(-0.10%)
Aug 03, 2016
4.960
5.000
4.960
4.985
29,938
+0.06(+1.20%)
Aug 02, 2016
4.940
4.940
4.910
4.926
64,715
-0.08(-1.68%)
Aug 01, 2016
5.040
5.060
5.010
5.010
35,591
-0.03(-0.60%)
Jul 29, 2016
5.070
5.100
4.800
5.040
200,909
-0.12(-2.32%)
Jul 28, 2016
5.100
5.180
5.090
5.160
30,367
+0.06(+1.17%)
Jul 27, 2016
5.220
5.268
5.100
5.100
209,705
-0.17(-3.23%)
Jul 26, 2016
5.270
5.279
5.260
5.270
36,076
-0.05(-0.94%)
Jul 25, 2016
5.340
5.340
5.260
5.320
109,715
+0.08(+1.53%)
Jul 22, 2016
5.230
5.263
5.230
5.240
51,688
+0.08(+1.61%)
Jul 21, 2016
5.300
5.300
5.150
5.157
247,833
-0.16(-3.05%)
Jul 20, 2016
5.290
5.326
5.260
5.319
214,125
+0.15(+2.88%)
Jul 19, 2016
5.190
5.200
5.160
5.170
74,778
-0.01(-0.21%)
Jul 18, 2016
5.180
5.218
5.145
5.181
244,688
-0.01(-0.17%)
Jul 15, 2016
5.220
5.250
5.170
5.190
278,971
+0.02(+0.39%)
Jul 14, 2016
5.260
5.260
5.160
5.170
149,203
+0.09(+1.87%)
Jul 13, 2016
5.100
5.130
5.062
5.075
128,110
-0.09(-1.84%)
Jul 12, 2016
5.040
5.180
5.040
5.170
225,848
+0.19(+3.82%)
Jul 11, 2016
5.000
5.000
4.930
4.980
267,126
+0.11(+2.26%)
Jul 08, 2016
4.970
4.980
4.870
4.870
323,114
-0.08(-1.62%)
Jul 07, 2016
4.970
5.010
4.910
4.950
458,126
+0.05(+1.02%)
Jul 06, 2016
4.870
4.950
4.830
4.900
425,121
-0.07(-1.41%)
Jul 05, 2016
5.020
5.070
4.960
4.970
787,278
-0.08(-1.58%)
Jul 01, 2016
5.100
5.050
5.050
5.050
275,800
-0.16(-3.14%)
Jun 30, 2016
5.250
5.300
5.214
5.214
192,752
-0.06(-1.07%)
Jun 29, 2016
5.260
5.280
5.170
5.270
156,842
-0.05(-0.94%)
Jun 28, 2016
5.280
5.340
5.230
5.320
272,842
+0.15(+2.90%)
Jun 27, 2016
5.200
5.260
5.130
5.170
319,629
-0.07(-1.34%)
Jun 24, 2016
5.140
5.340
5.130
5.240
567,979
-0.65(-11.03%)
Jun 23, 2016
5.860
5.890
5.791
5.890
383,694
+0.09(+1.55%)
Jun 22, 2016
5.810
5.830
5.770
5.800
165,195
-0.01(-0.17%)
Jun 21, 2016
5.730
5.810
5.710
5.810
189,605
+0.26(+4.68%)
Jun 20, 2016
5.650
5.666
5.550
5.550
157,782
+0.08(+1.48%)
Jun 17, 2016
5.550
5.605
5.460
5.469
209,605
-0.17(-3.03%)
Jun 16, 2016
5.350
5.660
5.290
5.640
665,920
+0.14(+2.55%)
Jun 15, 2016
5.650
5.650
5.480
5.500
412,260
-0.10(-1.79%)
Jun 14, 2016
5.600
5.658
5.570
5.600
205,106
-0.01(-0.18%)
Jun 13, 2016
5.620
5.680
5.600
5.610
194,391
-0.09(-1.67%)
Jun 10, 2016
5.750
5.770
5.680
5.705
135,201
-0.06(-1.08%)
Jun 09, 2016
5.840
5.840
5.750
5.767
157,976
-0.07(-1.25%)
Jun 08, 2016
5.890
5.890
5.830
5.840
240,018
-0.19(-3.15%)
Jun 07, 2016
6.060
6.079
6.010
6.030
77,330
+0.01(+0.17%)
Jun 06, 2016
6.020
6.070
6.000
6.020
80,461
-0.01(-0.17%)
Jun 03, 2016
6.110
6.110
6.030
6.030
171,924
-0.34(-5.41%)
Jun 02, 2016
6.350
6.390
6.350
6.375
45,268
+0.03(+0.39%)
Jun 01, 2016
6.340
6.430
6.340
6.350
75,641
+0.00(+0.00%)
May 31, 2016
6.410
6.410
6.310
6.350
107,268
-0.04(-0.63%)
May 27, 2016
6.300
6.390
6.390
6.390
144,700
+0.09(+1.43%)
May 26, 2016
6.220
6.300
6.170
6.300
100,682
+0.05(+0.80%)
May 25, 2016
6.280
6.310
6.240
6.250
254,718
+0.03(+0.48%)
May 24, 2016
6.150
6.230
6.130
6.220
263,816
+0.20(+3.32%)
May 23, 2016
6.090
6.090
6.000
6.020
40,518
+0.02(+0.33%)
May 20, 2016
5.960
6.020
5.940
6.000
33,959
+0.02(+0.33%)
May 19, 2016
6.080
6.080
5.970
5.980
243,866
+0.02(+0.34%)
May 18, 2016
5.830
5.970
5.790
5.960
274,422
+0.19(+3.29%)
May 17, 2016
5.820
5.820
5.730
5.770
26,947
-0.04(-0.69%)
May 16, 2016
5.710
5.830
5.690
5.810
117,146
+0.00(+0.00%)
May 13, 2016
5.840
5.900
5.810
5.810
31,848
-0.06(-0.94%)
May 12, 2016
5.800
5.880
5.760
5.865
220,807
+0.09(+1.56%)
May 11, 2016
5.770
5.820
5.760
5.775
60,101
-0.10(-1.79%)
May 10, 2016
5.870
5.950
5.842
5.880
115,613
-0.02(-0.34%)
May 09, 2016
5.830
5.910
5.820
5.900
215,260
+0.22(+3.87%)
May 06, 2016
5.730
5.730
5.610
5.680
102,667
-0.10(-1.73%)
May 05, 2016
5.700
5.836
5.700
5.780
53,228
+0.02(+0.35%)
May 04, 2016
5.696
5.830
5.680
5.760
126,813
+0.07(+1.23%)
May 03, 2016
5.610
5.740
5.610
5.690
318,524
+0.00(+0.00%)
May 02, 2016
5.650
5.750
5.590
5.690
201,418
+0.05(+0.89%)
Apr 29, 2016
5.730
5.760
5.590
5.640
1,171,261
-0.24(-4.08%)
Apr 28, 2016
6.050
6.080
5.880
5.880
280,735
-0.25(-4.08%)
Apr 27, 2016
6.130
6.150
6.057
6.130
61,370
-0.02(-0.33%)
Apr 26, 2016
6.180
6.180
6.120
6.150
54,820
-0.05(-0.81%)
Apr 25, 2016
6.190
6.230
6.170
6.200
105,455
-0.04(-0.64%)
Apr 22, 2016
6.160
6.310
6.120
6.240
312,136
+0.17(+2.80%)
Apr 21, 2016
5.940
6.120
5.940
6.070
498,512
-0.05(-0.82%)
Apr 20, 2016
6.050
6.170
6.030
6.120
51,169
+0.06(+0.99%)
Apr 19, 2016
6.070
6.090
6.010
6.060
128,425
-0.20(-3.19%)
Apr 18, 2016
6.210
6.280
6.167
6.260
47,691
+0.01(+0.16%)
Apr 15, 2016
6.330
6.335
6.240
6.250
43,408
-0.08(-1.26%)
Apr 14, 2016
6.250
6.350
6.180
6.330
158,944
+0.17(+2.76%)
Apr 13, 2016
6.090
6.190
6.090
6.160
116,287
+0.15(+2.50%)
Apr 12, 2016
5.990
6.077
5.980
6.010
149,089
-0.02(-0.33%)
Apr 11, 2016
6.080
6.108
6.000
6.030
385,486
-0.14(-2.27%)
Apr 08, 2016
6.260
6.300
6.160
6.170
209,180
-0.05(-0.80%)
Apr 07, 2016
6.340
6.380
6.170
6.220
139,994
-0.16(-2.51%)
Apr 06, 2016
6.490
6.550
6.370
6.380
212,602
-0.11(-1.69%)
Apr 05, 2016
6.430
6.600
6.300
6.490
311,232
-0.07(-1.07%)
Apr 04, 2016
6.530
6.590
6.500
6.560
51,743
+0.06(+0.92%)
Apr 01, 2016
6.700
6.720
6.500
6.500
326,728
-0.07(-1.07%)
Mar 31, 2016
6.380
6.570
6.321
6.570
226,967
+0.08(+1.23%)
Mar 30, 2016
6.330
6.500
6.300
6.490
483,831
+0.26(+4.17%)
Mar 29, 2016
6.430
6.430
6.180
6.230
155,776
-0.21(-3.26%)
Mar 28, 2016
6.410
6.465
6.390
6.440
99,007
+0.02(+0.31%)
Mar 24, 2016
6.470
6.420
6.420
6.420
228,700
-0.03(-0.47%)
Mar 23, 2016
6.550
6.600
6.370
6.450
325,987
+0.18(+2.87%)
Mar 22, 2016
6.140
6.280
6.080
6.270
248,052
+0.08(+1.29%)
Mar 21, 2016
6.190
6.238
6.139
6.190
305,911
+0.08(+1.31%)
Mar 18, 2016
6.120
6.200
6.060
6.110
261,796
+0.05(+0.83%)
Mar 17, 2016
5.920
6.090
5.920
6.060
223,401
+0.03(+0.50%)
Mar 16, 2016
6.360
6.361
5.990
6.030
585,602
-0.27(-4.29%)
Mar 15, 2016
6.310
6.350
6.264
6.300
424,645
+0.01(+0.16%)
Mar 14, 2016
6.010
6.300
6.009
6.290
846,446
+0.19(+3.11%)
Mar 11, 2016
5.900
6.110
5.890
6.100
667,112
+0.23(+3.92%)
Mar 10, 2016
5.990
5.994
5.850
5.870
407,439
-0.20(-3.29%)
Mar 09, 2016
6.120
6.160
6.005
6.070
418,697
+0.09(+1.51%)
Mar 08, 2016
5.850
5.990
5.830
5.980
524,884
+0.06(+1.01%)
Mar 07, 2016
5.920
5.990
5.870
5.920
630,306
-0.04(-0.67%)
Mar 04, 2016
5.920
6.000
5.790
5.960
816,281
-0.00(-0.08%)
Mar 03, 2016
6.190
6.190
5.910
5.965
687,684
-0.21(-3.48%)
Mar 02, 2016
6.220
6.240
6.160
6.180
342,454
-0.09(-1.44%)
Mar 01, 2016
6.170
6.320
6.170
6.270
533,007
+0.07(+1.13%)
Feb 29, 2016
6.330
6.330
6.180
6.200
375,612
-0.20(-3.13%)
Feb 26, 2016
6.350
6.580
6.305
6.400
581,883
+0.12(+1.91%)
Feb 25, 2016
6.320
6.325
6.120
6.280
293,356
-0.04(-0.63%)
Feb 24, 2016
6.110
6.350
5.990
6.320
795,562
-0.06(-0.94%)
Feb 23, 2016
6.450
6.480
6.332
6.380
324,270
-0.27(-4.06%)
Feb 22, 2016
6.640
6.650
6.540
6.650
268,575
+0.31(+4.89%)
Feb 19, 2016
6.360
6.400
6.270
6.340
696,282
+0.12(+1.93%)
Feb 18, 2016
6.660
6.665
6.180
6.220
913,225
-0.42(-6.33%)
Feb 17, 2016
6.640
6.750
6.550
6.640
329,238
-0.12(-1.78%)
Feb 16, 2016
6.520
6.760
6.520
6.760
679,335
+0.55(+8.86%)
Feb 12, 2016
6.260
6.210
6.210
6.210
452,200
+0.08(+1.31%)
Feb 11, 2016
6.170
6.290
5.880
6.130
1,691,664
-0.68(-9.99%)
Feb 10, 2016
6.880
6.990
6.790
6.810
408,055
-0.12(-1.73%)
Feb 09, 2016
6.800
6.930
6.763
6.930
747,913
+0.05(+0.80%)
Feb 08, 2016
7.030
7.030
6.750
6.875
564,126
-0.24(-3.31%)
Feb 05, 2016
7.470
7.550
7.110
7.110
823,191
-0.26(-3.53%)
Feb 04, 2016
7.390
7.460
7.350
7.370
962,105
-0.20(-2.64%)
Feb 03, 2016
7.840
7.840
7.520
7.570
572,960
-0.18(-2.32%)
Feb 02, 2016
7.770
7.850
7.740
7.750
306,376
-0.01(-0.13%)
Feb 01, 2016
7.840
7.840
7.750
7.760
322,486
-0.17(-2.14%)
Jan 29, 2016
7.970
8.030
7.910
7.930
698,805
-0.05(-0.63%)
Jan 28, 2016
7.970
7.990
7.930
7.980
429,710
+0.21(+2.70%)
Jan 27, 2016
7.920
7.970
7.737
7.770
640,905
-0.08(-1.02%)
Jan 26, 2016
8.000
8.050
7.820
7.850
592,471
-0.22(-2.73%)
Jan 25, 2016
8.120
8.140
8.060
8.070
408,244
-0.17(-2.07%)
Jan 22, 2016
8.260
8.290
8.180
8.241
350,249
+0.05(+0.62%)
Jan 21, 2016
8.270
8.340
8.180
8.190
295,488
+0.00(+0.00%)
Jan 20, 2016
8.220
8.260
8.060
8.190
490,434
-0.24(-2.85%)
Jan 19, 2016
8.420
8.490
8.360
8.430
372,602
+0.01(+0.12%)
Jan 15, 2016
8.280
8.420
8.420
8.420
287,800
-0.18(-2.04%)
Jan 14, 2016
8.470
8.680
8.410
8.595
355,517
+0.29(+3.55%)
Jan 13, 2016
8.450
8.460
8.280
8.300
610,721
-0.08(-0.95%)
Jan 12, 2016
8.410
8.491
8.330
8.380
1,262,718
+0.08(+0.96%)
Jan 11, 2016
8.170
8.310
8.155
8.300
399,144
+0.16(+1.97%)
Jan 08, 2016
8.160
8.236
8.101
8.140
411,069
+0.08(+0.99%)
Jan 07, 2016
8.100
8.200
8.032
8.060
474,524
-0.26(-3.12%)
Jan 06, 2016
8.350
8.420
8.289
8.320
405,396
-0.25(-2.92%)
Jan 05, 2016
8.580
8.610
8.520
8.570
214,174
-0.06(-0.70%)
Jan 04, 2016
8.570
8.690
8.490
8.630
277,882
-0.24(-2.71%)
Dec 31, 2015
8.860
8.870
8.870
8.870
134,900
-0.00(-0.00%)
Dec 30, 2015
8.860
8.890
8.846
8.870
217,145
+0.13(+1.49%)
Dec 29, 2015
8.680
8.750
8.670
8.740
258,072
+0.01(+0.11%)
Dec 28, 2015
8.680
8.770
8.680
8.730
151,738
+0.13(+1.51%)
Dec 24, 2015
8.630
8.600
8.600
8.600
52,900
-0.11(-1.26%)
Dec 23, 2015
8.700
8.730
8.680
8.710
229,377
+0.05(+0.58%)
Dec 22, 2015
8.580
8.670
8.530
8.660
318,527
+0.10(+1.11%)
Dec 21, 2015
8.610
8.620
8.510
8.565
313,072
-0.21(-2.45%)
Dec 18, 2015
8.900
8.900
8.690
8.780
431,477
-0.25(-2.77%)
Dec 17, 2015
8.970
9.075
8.950
9.030
698,193
+0.39(+4.50%)
Dec 16, 2015
8.670
8.790
8.570
8.641
558,811
-0.22(-2.47%)
Dec 15, 2015
8.830
8.880
8.780
8.860
471,667
+0.05(+0.57%)
Dec 14, 2015
8.670
8.830
8.660
8.810
347,424
+0.21(+2.44%)
Dec 11, 2015
8.790
8.805
8.560
8.600
186,523
-0.08(-0.92%)
Dec 10, 2015
8.700
8.710
8.645
8.680
229,659
+0.02(+0.17%)
Dec 09, 2015
8.500
8.720
8.490
8.665
322,838
+0.02(+0.29%)
Dec 08, 2015
8.580
8.690
8.570
8.640
264,053
-0.02(-0.23%)
Dec 07, 2015
8.560
8.695
8.550
8.660
529,881
+0.23(+2.73%)
Dec 04, 2015
8.650
8.665
8.405
8.430
678,780
-0.39(-4.42%)
Dec 03, 2015
8.920
8.980
8.790
8.820
377,342
-0.18(-2.00%)
Dec 02, 2015
8.890
9.030
8.890
9.000
401,051
+0.28(+3.20%)
Dec 01, 2015
8.730
8.820
8.714
8.721
144,430
-0.07(-0.78%)
Nov 30, 2015
8.840
8.841
8.720
8.790
274,107
-0.10(-1.12%)
Nov 27, 2015
8.900
8.950
8.826
8.890
207,790
+0.18(+2.07%)
Nov 25, 2015
8.720
8.710
8.710
8.710
213,500
+0.06(+0.69%)
Nov 24, 2015
8.630
8.680
8.610
8.650
245,865
-0.10(-1.14%)
Nov 23, 2015
8.720
8.770
8.690
8.750
198,672
+0.12(+1.39%)
Nov 20, 2015
8.560
8.640
8.555
8.630
308,432
+0.07(+0.82%)
Nov 19, 2015
8.630
8.630
8.490
8.560
562,787
-0.16(-1.83%)
Nov 18, 2015
8.740
8.780
8.640
8.720
245,105
-0.01(-0.11%)
Nov 17, 2015
8.600
8.790
8.598
8.730
347,549
+0.19(+2.17%)
Nov 16, 2015
8.500
8.560
8.500
8.545
221,996
-0.01(-0.06%)
Nov 13, 2015
8.570
8.576
8.540
8.550
300,602
+0.04(+0.47%)
Nov 12, 2015
8.640
8.640
8.450
8.510
224,288
-0.01(-0.12%)
Nov 11, 2015
8.490
8.530
8.470
8.520
156,341
+0.05(+0.59%)
Nov 10, 2015
8.490
8.520
8.400
8.470
203,993
+0.04(+0.47%)
Nov 09, 2015
8.450
8.467
8.410
8.430
303,496
-0.04(-0.47%)
Nov 06, 2015
8.450
8.510
8.430
8.470
397,271
+0.21(+2.54%)
Nov 05, 2015
8.200
8.270
8.192
8.260
1,018,376
+0.05(+0.61%)
Nov 04, 2015
8.090
8.226
8.060
8.210
449,461
+0.13(+1.61%)
Nov 03, 2015
7.960
8.110
7.959
8.080
509,006
+0.24(+3.00%)
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.