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
Information Svcs Group
(NQ:
III
)
3.190
+0.040 (+1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
3.443
3.443
3.342
3.370
42,289
-0.05(-1.34%)
Oct 29, 2015
3.443
3.462
3.388
3.416
9,060
-0.06(-1.85%)
Oct 28, 2015
3.425
3.480
3.370
3.480
10,048
+0.03(+0.80%)
Oct 27, 2015
3.398
3.471
3.370
3.453
9,662
+0.05(+1.35%)
Oct 26, 2015
3.554
3.554
3.379
3.407
58,212
-0.12(-3.39%)
Oct 23, 2015
3.508
3.544
3.499
3.526
22,499
-0.01(-0.26%)
Oct 22, 2015
3.618
3.618
3.517
3.535
23,390
-0.06(-1.79%)
Oct 21, 2015
3.563
3.655
3.526
3.600
15,214
+0.01(+0.26%)
Oct 20, 2015
3.508
3.590
3.499
3.590
8,344
+0.06(+1.82%)
Oct 19, 2015
3.517
3.535
3.471
3.526
17,952
-0.01(-0.26%)
Oct 16, 2015
3.554
3.572
3.480
3.535
20,222
-0.03(-0.77%)
Oct 15, 2015
3.572
3.627
3.471
3.563
31,069
-0.01(-0.26%)
Oct 14, 2015
3.489
3.590
3.489
3.572
16,554
+0.06(+1.83%)
Oct 13, 2015
3.636
3.636
3.489
3.508
63,965
-0.03(-0.78%)
Oct 12, 2015
3.710
3.710
3.499
3.535
29,720
-0.20(-5.41%)
Oct 09, 2015
3.636
3.737
3.590
3.737
16,976
+0.14(+3.83%)
Oct 08, 2015
3.673
3.673
3.554
3.600
13,622
-0.06(-1.51%)
Oct 07, 2015
3.563
3.737
3.535
3.655
59,253
+0.07(+2.05%)
Oct 06, 2015
3.609
3.609
3.480
3.581
24,812
-0.06(-1.76%)
Oct 05, 2015
3.563
3.673
3.554
3.646
33,560
+0.06(+1.79%)
Oct 02, 2015
3.462
3.590
3.453
3.581
42,074
+0.09(+2.63%)
Oct 01, 2015
3.618
3.664
3.453
3.489
32,372
-0.10(-2.81%)
Sep 30, 2015
3.609
3.728
3.590
3.590
28,253
+0.01(+0.26%)
Sep 29, 2015
3.664
3.664
3.508
3.581
40,823
-0.06(-1.52%)
Sep 28, 2015
3.792
3.792
3.554
3.636
31,681
-0.17(-4.35%)
Sep 25, 2015
3.985
3.994
3.765
3.802
98,798
-0.17(-4.39%)
Sep 24, 2015
3.939
4.114
3.903
3.976
62,325
+0.02(+0.46%)
Sep 23, 2015
3.949
3.985
3.903
3.958
43,974
+0.01(+0.23%)
Sep 22, 2015
3.930
3.976
3.857
3.949
68,284
-0.05(-1.15%)
Sep 21, 2015
4.022
4.031
3.949
3.994
65,584
-0.02(-0.46%)
Sep 18, 2015
4.059
4.105
3.939
4.013
103,836
-0.08(-2.02%)
Sep 17, 2015
3.967
4.151
3.921
4.095
91,056
+0.13(+3.24%)
Sep 16, 2015
3.838
4.004
3.765
3.967
59,293
+0.07(+1.89%)
Sep 15, 2015
3.710
3.930
3.710
3.893
59,882
+0.12(+3.16%)
Sep 14, 2015
3.765
3.783
3.682
3.774
46,364
+0.03(+0.74%)
Sep 11, 2015
3.425
3.765
3.425
3.747
90,981
+0.28(+8.22%)
Sep 10, 2015
3.386
3.480
3.375
3.462
111,146
+0.07(+2.17%)
Sep 09, 2015
3.462
3.462
3.361
3.388
75,041
-0.05(-1.34%)
Sep 08, 2015
3.453
3.471
3.407
3.434
66,404
+0.00(+0.00%)
Sep 04, 2015
3.379
3.434
3.434
3.434
36,481
+0.05(+1.35%)
Sep 03, 2015
3.453
3.471
3.342
3.388
172,993
-0.04(-1.07%)
Sep 02, 2015
3.388
3.480
3.241
3.425
282,478
+0.08(+2.47%)
Sep 01, 2015
3.398
3.471
3.287
3.342
127,999
-0.06(-1.89%)
Aug 31, 2015
3.590
3.618
3.388
3.407
152,898
-0.17(-4.63%)
Aug 28, 2015
3.590
3.636
3.443
3.572
141,871
-0.06(-1.77%)
Aug 27, 2015
3.691
3.691
3.613
3.636
207,522
+0.00(+0.00%)
Aug 26, 2015
3.710
3.710
3.627
3.636
31,166
-0.01(-0.25%)
Aug 25, 2015
3.765
3.765
3.517
3.646
128,497
-0.01(-0.25%)
Aug 24, 2015
3.673
3.737
3.636
3.655
64,909
-0.15(-3.86%)
Aug 21, 2015
3.792
3.866
3.765
3.802
258,817
-0.05(-1.19%)
Aug 20, 2015
3.792
3.949
3.792
3.848
187,391
-0.06(-1.41%)
Aug 19, 2015
3.884
3.921
3.838
3.903
46,976
+0.05(+1.19%)
Aug 18, 2015
3.893
3.893
3.747
3.857
113,817
-0.01(-0.24%)
Aug 17, 2015
3.939
3.958
3.792
3.866
234,928
-0.12(-3.00%)
Aug 14, 2015
4.123
4.123
3.921
3.985
60,174
-0.17(-3.98%)
Aug 13, 2015
4.132
4.160
3.994
4.151
60,208
+0.16(+3.91%)
Aug 12, 2015
4.169
4.169
3.949
3.994
45,487
-0.16(-3.76%)
Aug 11, 2015
4.059
4.160
4.059
4.151
46,842
+0.13(+3.20%)
Aug 10, 2015
4.040
4.215
4.013
4.022
62,077
-0.06(-1.35%)
Aug 07, 2015
4.022
4.086
4.022
4.077
60,652
+0.07(+1.83%)
Aug 06, 2015
4.013
4.050
3.967
4.004
66,103
+0.00(+0.00%)
Aug 05, 2015
3.994
4.059
3.994
4.004
51,057
+0.01(+0.23%)
Aug 04, 2015
4.013
4.031
3.958
3.994
100,067
-0.04(-0.91%)
Aug 03, 2015
4.040
4.059
4.022
4.031
67,036
-0.01(-0.23%)
Jul 31, 2015
4.040
4.059
4.022
4.040
50,801
+0.00(+0.00%)
Jul 30, 2015
4.040
4.050
4.040
4.040
51,055
+0.00(+0.00%)
Jul 29, 2015
4.068
4.068
4.040
4.040
76,446
+0.00(+0.00%)
Jul 28, 2015
4.013
4.077
4.013
4.040
84,538
+0.06(+1.38%)
Jul 27, 2015
4.059
4.059
3.985
3.985
92,711
-0.11(-2.69%)
Jul 24, 2015
4.013
4.105
4.013
4.095
108,772
+0.07(+1.83%)
Jul 23, 2015
4.068
4.215
4.017
4.022
92,626
-0.02(-0.45%)
Jul 22, 2015
4.040
4.086
4.040
4.040
45,984
+0.02(+0.46%)
Jul 21, 2015
4.040
4.074
4.022
4.022
65,098
-0.06(-1.35%)
Jul 20, 2015
4.059
4.086
3.994
4.077
98,386
-0.01(-0.22%)
Jul 17, 2015
4.151
4.132
4.068
4.086
55,227
-0.05(-1.11%)
Jul 16, 2015
4.105
4.151
4.050
4.132
91,652
+0.06(+1.58%)
Jul 15, 2015
4.224
4.224
4.022
4.068
102,107
-0.13(-3.06%)
Jul 14, 2015
4.242
4.252
4.196
4.196
54,749
-0.02(-0.44%)
Jul 13, 2015
4.224
4.288
4.206
4.215
59,987
+0.03(+0.66%)
Jul 10, 2015
4.224
4.242
4.169
4.187
46,828
-0.04(-0.87%)
Jul 09, 2015
4.270
4.279
4.206
4.224
87,419
-0.02(-0.43%)
Jul 08, 2015
4.252
4.288
4.242
4.242
77,097
-0.05(-1.07%)
Jul 07, 2015
4.316
4.353
4.249
4.288
60,709
-0.06(-1.27%)
Jul 06, 2015
4.242
4.362
4.206
4.343
75,855
+0.06(+1.50%)
Jul 02, 2015
4.325
4.279
4.279
4.279
93,328
-0.04(-0.85%)
Jul 01, 2015
4.398
4.536
4.261
4.316
239,208
-0.07(-1.67%)
Jun 30, 2015
4.224
4.398
4.224
4.389
338,319
+0.17(+3.91%)
Jun 29, 2015
4.132
4.316
4.114
4.224
342,999
+0.09(+2.22%)
Jun 26, 2015
4.408
4.408
3.994
4.132
4,965,149
-0.28(-6.44%)
Jun 25, 2015
4.353
4.564
4.252
4.417
313,082
+0.11(+2.56%)
Jun 24, 2015
4.151
4.389
4.114
4.307
274,519
+0.17(+4.22%)
Jun 23, 2015
3.976
4.132
3.976
4.132
206,226
+0.18(+4.65%)
Jun 22, 2015
3.875
3.994
3.875
3.949
232,208
+0.08(+2.14%)
Jun 19, 2015
3.829
3.875
3.737
3.866
292,311
+0.06(+1.45%)
Jun 18, 2015
3.838
3.921
3.838
3.811
151,634
-0.03(-0.72%)
Jun 17, 2015
3.829
3.898
3.774
3.838
211,387
+0.04(+0.97%)
Jun 16, 2015
3.765
3.838
3.765
3.802
80,784
+0.01(+0.24%)
Jun 15, 2015
3.783
3.857
3.719
3.792
243,063
+0.01(+0.24%)
Jun 12, 2015
3.618
3.838
3.600
3.783
160,457
+0.20(+5.64%)
Jun 11, 2015
3.655
3.710
3.581
3.581
38,014
-0.08(-2.26%)
Jun 10, 2015
3.682
3.713
3.618
3.664
229,680
+0.03(+0.76%)
Jun 09, 2015
3.618
3.618
3.590
3.636
79,832
+0.00(+0.00%)
Jun 08, 2015
3.618
3.673
3.572
3.636
100,407
+0.04(+1.02%)
Jun 05, 2015
3.554
3.600
3.517
3.600
87,696
+0.06(+1.82%)
Jun 04, 2015
3.563
3.600
3.535
3.535
66,303
-0.07(-2.04%)
Jun 03, 2015
3.572
3.609
3.544
3.609
78,610
+0.03(+0.77%)
Jun 02, 2015
3.526
3.581
3.462
3.581
164,083
+0.06(+1.56%)
Jun 01, 2015
3.535
3.508
3.453
3.526
100,983
+0.02(+0.52%)
May 29, 2015
3.517
3.581
3.453
3.508
86,970
-0.03(-0.78%)
May 28, 2015
3.646
3.664
3.517
3.535
133,513
-0.12(-3.27%)
May 27, 2015
3.737
3.737
3.636
3.655
87,806
-0.06(-1.49%)
May 26, 2015
3.673
3.756
3.673
3.710
169,685
-0.01(-0.25%)
May 22, 2015
3.747
3.719
3.719
3.719
143,532
-0.05(-1.22%)
May 21, 2015
3.756
3.811
3.747
3.765
59,403
-0.02(-0.49%)
May 20, 2015
3.792
3.811
3.737
3.783
60,788
+0.02(+0.49%)
May 19, 2015
3.783
3.783
3.728
3.765
109,427
+0.01(+0.24%)
May 18, 2015
3.563
3.765
3.563
3.756
183,277
+0.02(+0.49%)
May 15, 2015
3.719
3.765
3.710
3.737
84,297
+0.00(+0.00%)
May 14, 2015
3.728
3.756
3.710
3.737
77,409
+0.02(+0.49%)
May 13, 2015
3.765
3.774
3.710
3.719
66,275
-0.03(-0.74%)
May 12, 2015
3.719
3.802
3.715
3.747
110,575
+0.02(+0.49%)
May 11, 2015
3.701
3.759
3.701
3.728
77,012
-0.01(-0.25%)
May 08, 2015
3.783
3.783
3.701
3.737
92,083
+0.00(+0.00%)
May 07, 2015
3.710
3.756
3.710
3.737
76,730
+0.03(+0.74%)
May 06, 2015
3.737
3.737
3.691
3.710
78,633
+0.00(+0.00%)
May 05, 2015
3.719
3.756
3.701
3.710
164,210
-0.06(-1.46%)
May 04, 2015
3.719
3.783
3.701
3.765
134,124
+0.07(+1.86%)
May 01, 2015
3.609
3.719
3.600
3.696
52,878
+0.09(+2.42%)
Apr 30, 2015
3.673
3.719
3.563
3.609
137,958
-0.10(-2.72%)
Apr 29, 2015
3.682
3.783
3.673
3.710
71,976
-0.01(-0.25%)
Apr 28, 2015
3.646
3.747
3.630
3.719
87,172
+0.09(+2.53%)
Apr 27, 2015
3.682
3.710
3.618
3.627
64,578
-0.05(-1.25%)
Apr 24, 2015
3.664
3.691
3.535
3.673
59,148
+0.00(+0.00%)
Apr 23, 2015
3.673
3.701
3.581
3.673
58,892
-0.01(-0.25%)
Apr 22, 2015
3.866
3.884
3.673
3.682
85,916
-0.17(-4.30%)
Apr 21, 2015
3.701
3.884
3.655
3.848
98,495
+0.15(+3.97%)
Apr 20, 2015
3.646
3.710
3.609
3.701
44,321
+0.08(+2.28%)
Apr 17, 2015
3.572
3.627
3.572
3.618
75,069
+0.01(+0.25%)
Apr 16, 2015
3.618
3.618
3.572
3.609
46,993
+0.00(+0.00%)
Apr 15, 2015
3.526
3.618
3.526
3.609
68,325
+0.10(+2.88%)
Apr 14, 2015
3.544
3.544
3.453
3.508
143,363
-0.04(-1.04%)
Apr 13, 2015
3.453
3.590
3.425
3.544
53,625
+0.13(+3.76%)
Apr 10, 2015
3.563
3.590
3.416
3.416
79,589
-0.03(-0.80%)
Apr 09, 2015
3.434
3.508
3.434
3.443
82,439
-0.01(-0.27%)
Apr 08, 2015
3.471
3.638
3.407
3.453
106,784
-0.04(-1.05%)
Apr 07, 2015
3.526
3.590
3.480
3.489
54,177
-0.05(-1.30%)
Apr 06, 2015
3.526
3.600
3.489
3.535
65,690
-0.05(-1.28%)
Apr 02, 2015
3.618
3.581
3.581
3.581
43,669
-0.04(-1.02%)
Apr 01, 2015
3.627
3.682
3.600
3.618
48,787
-0.05(-1.25%)
Mar 31, 2015
3.627
3.682
3.572
3.664
95,259
-0.02(-0.50%)
Mar 30, 2015
3.627
3.710
3.590
3.682
94,090
+0.02(+0.50%)
Mar 27, 2015
3.646
3.827
3.572
3.664
93,320
+0.03(+0.76%)
Mar 26, 2015
3.636
3.827
3.554
3.636
54,692
+0.01(+0.25%)
Mar 25, 2015
3.765
3.840
3.627
3.627
109,939
-0.15(-3.89%)
Mar 24, 2015
3.747
3.835
3.691
3.774
98,428
+0.05(+1.23%)
Mar 23, 2015
3.792
3.893
3.673
3.728
120,728
-0.03(-0.73%)
Mar 20, 2015
3.673
3.893
3.618
3.756
327,860
+0.24(+6.79%)
Mar 19, 2015
3.646
3.673
3.489
3.517
80,750
-0.13(-3.53%)
Mar 18, 2015
3.618
3.664
3.537
3.646
161,165
+0.01(+0.25%)
Mar 17, 2015
3.600
3.636
3.462
3.636
136,811
+0.02(+0.51%)
Mar 16, 2015
3.609
3.701
3.535
3.618
91,826
+0.08(+2.34%)
Mar 13, 2015
3.618
3.719
3.462
3.535
332,333
-0.06(-1.79%)
Mar 12, 2015
3.535
3.673
3.526
3.600
86,659
+0.11(+3.16%)
Mar 11, 2015
3.499
3.627
3.402
3.489
227,903
-0.02(-0.52%)
Mar 10, 2015
3.489
3.526
3.379
3.508
102,143
-0.03(-0.78%)
Mar 09, 2015
3.471
3.563
3.471
3.535
46,903
+0.08(+2.39%)
Mar 06, 2015
3.535
3.563
3.453
3.453
104,166
-0.12(-3.34%)
Mar 05, 2015
3.489
3.581
3.489
3.572
29,975
+0.07(+2.10%)
Mar 04, 2015
3.544
3.563
3.453
3.499
47,251
-0.07(-2.06%)
Mar 03, 2015
3.710
3.737
3.572
3.572
43,528
-0.17(-4.42%)
Mar 02, 2015
3.609
3.747
3.609
3.737
77,196
+0.15(+4.09%)
Feb 27, 2015
3.664
3.682
3.572
3.590
78,634
-0.09(-2.49%)
Feb 26, 2015
3.572
3.701
3.535
3.682
150,265
+0.11(+3.08%)
Feb 25, 2015
3.728
3.747
3.563
3.572
57,864
-0.18(-4.89%)
Feb 24, 2015
3.848
3.848
3.719
3.756
53,922
-0.12(-3.08%)
Feb 23, 2015
3.848
3.893
3.792
3.875
38,976
+0.00(+0.00%)
Feb 20, 2015
3.921
3.967
3.829
3.875
57,522
-0.04(-0.94%)
Feb 19, 2015
3.930
3.958
3.838
3.912
81,285
-0.06(-1.39%)
Feb 18, 2015
3.912
3.976
3.903
3.967
18,738
+0.04(+0.93%)
Feb 17, 2015
3.811
3.949
3.811
3.930
46,886
+0.14(+3.63%)
Feb 13, 2015
3.802
3.792
3.792
3.792
18,948
-0.03(-0.72%)
Feb 12, 2015
3.774
3.820
3.756
3.820
13,011
+0.06(+1.71%)
Feb 11, 2015
3.820
3.875
3.701
3.756
39,998
-0.08(-2.15%)
Feb 10, 2015
3.930
3.930
3.802
3.838
20,153
-0.04(-0.95%)
Feb 09, 2015
3.930
3.985
3.829
3.875
58,673
-0.08(-2.09%)
Feb 06, 2015
3.912
4.004
3.866
3.958
58,516
+0.06(+1.41%)
Feb 05, 2015
3.783
3.921
3.737
3.903
24,653
+0.13(+3.41%)
Feb 04, 2015
4.013
4.031
3.765
3.774
47,969
-0.23(-5.73%)
Feb 03, 2015
3.691
4.031
3.691
4.004
54,378
+0.30(+8.19%)
Feb 02, 2015
3.673
3.747
3.618
3.701
27,891
+0.01(+0.25%)
Jan 30, 2015
3.737
3.820
3.609
3.691
120,805
-0.09(-2.43%)
Jan 29, 2015
3.701
3.783
3.664
3.783
34,423
+0.06(+1.73%)
Jan 28, 2015
3.930
3.939
3.618
3.719
87,680
-0.17(-4.48%)
Jan 27, 2015
3.921
3.939
3.820
3.893
24,337
-0.04(-0.93%)
Jan 26, 2015
3.691
4.068
3.664
3.930
97,447
+0.21(+5.68%)
Jan 23, 2015
3.646
3.765
3.572
3.719
153,512
+0.09(+2.53%)
Jan 22, 2015
3.563
3.673
3.462
3.627
51,473
+0.09(+2.60%)
Jan 21, 2015
3.590
3.609
3.499
3.535
45,571
-0.10(-2.78%)
Jan 20, 2015
3.655
3.747
3.554
3.636
53,690
-0.04(-1.00%)
Jan 16, 2015
3.499
3.719
3.499
3.673
68,132
+0.16(+4.44%)
Jan 15, 2015
3.627
3.627
3.453
3.517
47,347
-0.13(-3.53%)
Jan 14, 2015
3.563
3.646
3.535
3.646
47,218
+0.05(+1.28%)
Jan 13, 2015
3.517
3.701
3.517
3.600
36,814
+0.13(+3.70%)
Jan 12, 2015
3.471
3.542
3.453
3.471
81,860
-0.07(-2.00%)
Jan 09, 2015
3.542
3.577
3.489
3.542
49,118
-0.01(-0.25%)
Jan 08, 2015
3.604
3.613
3.506
3.551
39,405
-0.01(-0.25%)
Jan 07, 2015
3.515
3.586
3.409
3.560
45,673
+0.08(+2.29%)
Jan 06, 2015
3.586
3.586
3.418
3.480
38,776
-0.09(-2.48%)
Jan 05, 2015
3.710
3.728
3.542
3.568
43,439
-0.14(-3.82%)
Jan 02, 2015
3.719
3.781
3.533
3.710
113,447
-0.03(-0.71%)
Dec 31, 2014
3.710
3.737
3.737
3.737
147,605
+0.03(+0.72%)
Dec 30, 2014
3.834
3.861
3.692
3.710
105,469
-0.14(-3.68%)
Dec 29, 2014
3.905
3.958
3.781
3.852
78,152
-0.03(-0.68%)
Dec 26, 2014
3.754
3.887
3.719
3.878
38,885
+0.16(+4.29%)
Dec 24, 2014
3.692
3.719
3.719
3.719
22,361
+0.05(+1.45%)
Dec 23, 2014
3.604
3.701
3.418
3.666
40,309
+0.09(+2.48%)
Dec 22, 2014
3.524
3.586
3.462
3.577
58,024
+0.07(+2.02%)
Dec 19, 2014
3.524
3.551
3.356
3.506
213,768
-0.04(-1.00%)
Dec 18, 2014
3.542
3.595
3.498
3.542
61,841
+0.00(+0.00%)
Dec 17, 2014
3.604
3.666
3.471
3.542
97,841
-0.07(-1.96%)
Dec 16, 2014
3.542
3.684
3.515
3.613
43,691
+0.08(+2.26%)
Dec 15, 2014
3.418
3.630
3.418
3.533
44,122
+0.11(+3.10%)
Dec 12, 2014
3.338
3.498
3.338
3.427
34,760
+0.04(+1.04%)
Dec 11, 2014
3.471
3.524
3.374
3.391
49,240
-0.07(-2.05%)
Dec 10, 2014
3.542
3.622
3.462
3.462
35,588
-0.11(-2.98%)
Dec 09, 2014
3.409
3.622
3.400
3.568
58,756
+0.13(+3.87%)
Dec 08, 2014
3.467
3.511
3.418
3.436
82,560
-0.04(-1.02%)
Dec 05, 2014
3.382
3.444
3.382
3.471
49,549
+0.08(+2.35%)
Dec 04, 2014
3.453
3.471
3.382
3.391
50,591
-0.06(-1.79%)
Dec 03, 2014
3.480
3.542
3.453
3.453
72,305
-0.01(-0.26%)
Dec 02, 2014
3.506
3.560
3.374
3.462
60,814
-0.05(-1.51%)
Dec 01, 2014
3.489
3.551
3.365
3.515
96,904
+0.01(+0.25%)
Nov 28, 2014
3.515
3.595
3.498
3.506
49,240
+0.01(+0.25%)
Nov 26, 2014
3.542
3.498
3.498
3.498
28,007
-0.03(-0.75%)
Nov 25, 2014
3.542
3.560
3.515
3.524
28,172
-0.02(-0.50%)
Nov 24, 2014
3.533
3.586
3.533
3.542
42,652
+0.04(+1.01%)
Nov 21, 2014
3.586
3.586
3.489
3.506
47,698
-0.01(-0.25%)
Nov 20, 2014
3.498
3.555
3.489
3.515
28,503
+0.01(+0.25%)
Nov 19, 2014
3.551
3.560
3.480
3.506
62,491
-0.06(-1.74%)
Nov 18, 2014
3.551
3.630
3.480
3.568
75,324
+0.04(+1.26%)
Nov 17, 2014
3.869
3.869
3.498
3.524
120,163
-0.34(-8.72%)
Nov 14, 2014
3.808
3.895
3.808
3.861
50,995
+0.08(+2.11%)
Nov 13, 2014
3.869
3.869
3.772
3.781
21,496
-0.10(-2.51%)
Nov 12, 2014
3.905
3.905
3.834
3.878
43,600
-0.04(-0.91%)
Nov 11, 2014
3.931
3.985
3.914
3.914
32,154
-0.04(-0.90%)
Nov 10, 2014
3.958
3.983
3.799
3.949
84,295
-0.04(-0.89%)
Nov 07, 2014
4.011
4.011
3.878
3.985
34,385
-0.04(-1.10%)
Nov 06, 2014
4.011
4.047
3.861
4.029
55,481
+0.01(+0.22%)
Nov 05, 2014
3.914
4.029
3.878
4.020
49,498
+0.17(+4.37%)
Nov 04, 2014
3.843
3.905
3.777
3.852
37,343
+0.01(+0.23%)
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.