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
Kopin Cp
(NQ:
KOPN
)
0.8045
-0.0160 (-1.95%)
Streaming Delayed Price
Updated: 11:45 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 (%)
Oct 31, 2018
2.270
2.270
2.190
2.230
180,879
-0.01(-0.45%)
Oct 30, 2018
2.220
2.280
2.190
2.240
126,113
+0.01(+0.45%)
Oct 29, 2018
2.190
2.260
2.130
2.230
345,868
+0.07(+3.24%)
Oct 26, 2018
2.180
2.250
2.050
2.160
336,500
-0.07(-3.14%)
Oct 25, 2018
2.100
2.250
2.080
2.230
233,071
+0.18(+8.78%)
Oct 24, 2018
2.170
2.200
2.050
2.050
145,106
-0.12(-5.53%)
Oct 23, 2018
2.160
2.210
2.100
2.170
88,066
-0.01(-0.46%)
Oct 22, 2018
2.140
2.240
2.090
2.180
151,626
+0.06(+2.83%)
Oct 19, 2018
2.160
2.240
2.090
2.120
141,000
-0.04(-1.85%)
Oct 18, 2018
2.180
2.190
2.100
2.160
161,055
-0.05(-2.26%)
Oct 17, 2018
2.160
2.240
2.100
2.210
100,743
+0.03(+1.38%)
Oct 16, 2018
2.130
2.250
2.070
2.180
174,529
+0.07(+3.32%)
Oct 15, 2018
2.060
2.180
2.040
2.110
163,967
+0.05(+2.43%)
Oct 12, 2018
2.130
2.190
2.040
2.060
146,300
-0.02(-0.96%)
Oct 11, 2018
2.180
2.242
2.080
2.080
185,098
-0.11(-5.02%)
Oct 10, 2018
2.210
2.300
2.134
2.190
344,297
-0.03(-1.35%)
Oct 09, 2018
2.210
2.260
2.150
2.220
236,918
+0.03(+1.37%)
Oct 08, 2018
2.180
2.230
2.140
2.190
142,236
+0.01(+0.46%)
Oct 05, 2018
2.220
2.250
2.130
2.180
189,200
-0.03(-1.36%)
Oct 04, 2018
2.240
2.300
2.200
2.210
154,825
-0.03(-1.34%)
Oct 03, 2018
2.260
2.350
2.210
2.240
203,174
-0.03(-1.32%)
Oct 02, 2018
2.280
2.420
2.250
2.270
247,658
-0.01(-0.44%)
Oct 01, 2018
2.450
2.450
2.270
2.280
332,167
-0.14(-5.79%)
Sep 28, 2018
2.390
2.450
2.340
2.420
299,600
+0.03(+1.26%)
Sep 27, 2018
2.340
2.400
2.325
2.390
181,403
+0.03(+1.27%)
Sep 26, 2018
2.410
2.410
2.310
2.360
225,739
-0.04(-1.67%)
Sep 25, 2018
2.280
2.420
2.230
2.400
420,872
+0.15(+6.67%)
Sep 24, 2018
2.350
2.400
2.200
2.250
344,058
-0.16(-6.64%)
Sep 21, 2018
2.200
2.420
2.160
2.410
1,005,800
+0.19(+8.56%)
Sep 20, 2018
2.140
2.250
2.120
2.220
366,321
+0.09(+4.23%)
Sep 19, 2018
2.120
2.140
2.080
2.130
228,935
+0.03(+1.43%)
Sep 18, 2018
2.130
2.140
2.070
2.100
224,482
-0.03(-1.41%)
Sep 17, 2018
1.950
2.160
1.950
2.130
340,523
+0.15(+7.58%)
Sep 14, 2018
2.000
2.050
1.970
1.980
434,900
-0.03(-1.49%)
Sep 13, 2018
2.020
2.075
1.980
2.010
402,482
+0.00(+0.00%)
Sep 12, 2018
2.100
2.120
1.960
2.010
587,560
-0.09(-4.29%)
Sep 11, 2018
2.120
2.150
2.080
2.100
336,197
-0.02(-0.94%)
Sep 10, 2018
2.090
2.125
2.080
2.120
146,585
+0.03(+1.44%)
Sep 07, 2018
2.120
2.150
2.060
2.090
297,800
-0.03(-1.42%)
Sep 06, 2018
2.200
2.200
2.110
2.120
268,627
-0.08(-3.64%)
Sep 05, 2018
2.270
2.279
2.200
2.200
209,874
-0.08(-3.51%)
Sep 04, 2018
2.330
2.330
2.250
2.280
270,497
-0.04(-1.72%)
Aug 31, 2018
2.320
2.320
2.320
0
+0.01(+0.43%)
Aug 30, 2018
2.290
2.320
2.280
2.310
154,488
+0.02(+0.87%)
Aug 29, 2018
2.250
2.300
2.230
2.290
140,575
+0.04(+1.78%)
Aug 28, 2018
2.290
2.310
2.250
2.250
154,567
-0.04(-1.75%)
Aug 27, 2018
2.280
2.340
2.280
2.290
212,949
+0.01(+0.44%)
Aug 24, 2018
2.260
2.315
2.230
2.280
260,500
+0.05(+2.24%)
Aug 23, 2018
2.250
2.290
2.200
2.230
230,621
-0.02(-0.89%)
Aug 22, 2018
2.200
2.260
2.150
2.250
268,654
+0.06(+2.74%)
Aug 21, 2018
2.160
2.213
2.150
2.190
354,524
+0.04(+1.86%)
Aug 20, 2018
2.180
2.186
2.120
2.150
334,377
-0.02(-0.92%)
Aug 17, 2018
2.260
2.260
2.145
2.170
248,400
-0.08(-3.56%)
Aug 16, 2018
2.250
2.280
2.190
2.250
151,904
+0.02(+0.90%)
Aug 15, 2018
2.320
2.320
2.190
2.230
310,738
-0.10(-4.29%)
Aug 14, 2018
2.330
2.340
2.250
2.330
332,369
+0.01(+0.43%)
Aug 13, 2018
2.280
2.340
2.230
2.320
334,721
+0.04(+1.75%)
Aug 10, 2018
2.310
2.330
2.265
2.280
231,500
-0.04(-1.72%)
Aug 09, 2018
2.360
2.460
2.310
2.320
313,362
-0.02(-0.85%)
Aug 08, 2018
2.270
2.430
2.210
2.340
545,403
+0.09(+4.00%)
Aug 07, 2018
2.410
2.470
2.220
2.250
1,262,167
-0.16(-6.64%)
Aug 06, 2018
2.900
2.900
2.350
2.410
1,541,084
-0.63(-20.72%)
Aug 03, 2018
3.000
3.060
3.000
3.040
311,500
+0.01(+0.33%)
Aug 02, 2018
3.040
3.110
2.995
3.030
439,227
-0.03(-0.98%)
Aug 01, 2018
3.070
3.080
3.010
3.060
274,093
+0.00(+0.00%)
Jul 31, 2018
3.020
3.085
3.000
3.060
336,330
+0.06(+2.00%)
Jul 30, 2018
3.070
3.110
2.990
3.000
230,680
-0.04(-1.32%)
Jul 27, 2018
3.100
3.130
2.980
3.040
252,800
-0.08(-2.56%)
Jul 26, 2018
3.090
3.150
3.050
3.120
216,286
+0.04(+1.30%)
Jul 25, 2018
3.060
3.105
3.010
3.080
212,525
+0.02(+0.65%)
Jul 24, 2018
3.080
3.120
3.045
3.060
221,780
+0.00(+0.00%)
Jul 23, 2018
3.110
3.110
3.010
3.060
210,540
-0.05(-1.61%)
Jul 20, 2018
3.110
3.150
3.070
3.110
157,205
+0.00(+0.00%)
Jul 19, 2018
3.030
3.130
3.010
3.110
276,422
+0.08(+2.64%)
Jul 18, 2018
3.040
3.070
3.010
3.030
138,180
-0.01(-0.33%)
Jul 17, 2018
3.000
3.080
3.000
3.040
161,518
+0.02(+0.66%)
Jul 16, 2018
3.040
3.050
3.000
3.020
168,806
-0.02(-0.66%)
Jul 13, 2018
3.060
3.100
3.030
3.040
149,893
-0.02(-0.65%)
Jul 12, 2018
3.090
3.000
3.060
185,031
+0.06(+2.00%)
Jul 11, 2018
3.010
3.040
2.990
3.000
372,807
-0.01(-0.33%)
Jul 10, 2018
3.010
3.076
2.970
3.010
394,249
+0.00(+0.00%)
Jul 09, 2018
3.020
3.060
2.930
3.010
307,874
-0.01(-0.33%)
Jul 06, 2018
3.030
3.070
2.970
3.020
199,731
+0.00(+0.00%)
Jul 05, 2018
2.950
3.040
2.920
3.020
268,554
+0.08(+2.72%)
Jul 03, 2018
2.940
2.940
2.940
0
+0.02(+0.68%)
Jul 02, 2018
2.870
2.920
2.811
2.920
338,547
+0.06(+2.10%)
Jun 29, 2018
2.920
2.940
2.850
2.860
272,909
-0.05(-1.72%)
Jun 28, 2018
2.910
2.930
2.840
2.910
527,825
+0.02(+0.69%)
Jun 27, 2018
3.000
3.030
2.860
2.890
757,241
-0.10(-3.34%)
Jun 26, 2018
3.000
3.040
2.970
2.990
535,744
+0.03(+1.01%)
Jun 25, 2018
3.170
3.170
2.950
2.960
773,466
-0.23(-7.21%)
Jun 22, 2018
3.200
3.230
3.120
3.190
1,158,697
+0.00(+0.00%)
Jun 21, 2018
3.290
3.290
3.180
3.190
384,261
-0.09(-2.74%)
Jun 20, 2018
3.380
3.425
3.270
3.280
916,094
-0.08(-2.38%)
Jun 19, 2018
3.390
3.405
3.250
3.360
406,807
-0.06(-1.75%)
Jun 18, 2018
3.420
3.480
3.340
3.420
313,152
-0.02(-0.58%)
Jun 15, 2018
3.590
3.400
3.440
646,621
-0.14(-3.91%)
Jun 14, 2018
3.610
3.650
3.560
3.580
293,931
-0.01(-0.28%)
Jun 13, 2018
3.610
3.695
3.580
3.590
407,425
-0.05(-1.37%)
Jun 12, 2018
3.570
3.690
3.540
3.640
552,310
+0.08(+2.25%)
Jun 11, 2018
3.490
3.570
3.410
3.560
618,770
+0.08(+2.30%)
Jun 08, 2018
3.510
3.520
3.410
3.480
215,412
-0.02(-0.57%)
Jun 07, 2018
3.590
3.600
3.461
3.500
242,319
-0.10(-2.78%)
Jun 06, 2018
3.660
3.680
3.540
3.600
265,468
-0.05(-1.37%)
Jun 05, 2018
3.640
3.810
3.600
3.650
547,856
+0.01(+0.27%)
Jun 04, 2018
3.640
3.650
3.571
3.640
268,510
+0.01(+0.28%)
Jun 01, 2018
3.560
3.650
3.540
3.630
432,170
+0.10(+2.83%)
May 31, 2018
3.440
3.660
3.440
3.530
688,546
+0.10(+2.92%)
May 30, 2018
3.430
3.500
3.410
3.430
441,768
+0.02(+0.59%)
May 29, 2018
3.320
3.440
3.320
3.410
508,836
+0.07(+2.10%)
May 25, 2018
3.340
3.340
3.340
0
+0.03(+0.91%)
May 24, 2018
3.320
3.350
3.270
3.310
194,903
-0.01(-0.30%)
May 23, 2018
3.300
3.370
3.210
3.320
184,615
+0.03(+0.91%)
May 22, 2018
3.340
3.360
3.280
3.290
157,032
-0.05(-1.50%)
May 21, 2018
3.350
3.420
3.285
3.340
163,797
+0.01(+0.30%)
May 18, 2018
3.330
3.370
3.270
3.330
339,950
+0.02(+0.60%)
May 17, 2018
3.290
3.350
3.260
3.310
186,804
+0.03(+0.91%)
May 16, 2018
3.220
3.307
3.195
3.280
251,400
+0.07(+2.18%)
May 15, 2018
3.210
3.250
3.150
3.210
252,584
-0.01(-0.31%)
May 14, 2018
3.330
3.380
3.220
3.220
192,416
-0.11(-3.30%)
May 11, 2018
3.330
3.340
3.234
3.330
359,843
-0.07(-2.06%)
May 10, 2018
3.410
3.450
3.360
3.400
373,469
+0.01(+0.29%)
May 09, 2018
3.180
3.390
3.143
3.390
515,517
+0.20(+6.27%)
May 08, 2018
3.330
3.330
3.110
3.190
462,429
-0.13(-3.92%)
May 07, 2018
3.400
3.430
3.310
3.320
271,127
-0.04(-1.19%)
May 04, 2018
3.350
3.440
3.250
3.360
342,667
+0.00(+0.00%)
May 03, 2018
3.380
3.410
3.300
3.360
198,290
-0.02(-0.59%)
May 02, 2018
3.330
3.450
3.330
3.380
257,396
+0.05(+1.50%)
May 01, 2018
3.290
3.330
3.240
3.330
231,752
+0.02(+0.60%)
Apr 30, 2018
3.340
3.350
3.290
3.310
244,051
-0.02(-0.60%)
Apr 27, 2018
3.210
3.360
3.160
3.330
316,831
+0.13(+4.06%)
Apr 26, 2018
3.200
3.240
3.160
3.200
249,739
+0.03(+0.95%)
Apr 25, 2018
3.150
3.180
3.080
3.170
269,976
+0.02(+0.63%)
Apr 24, 2018
3.200
3.250
3.100
3.150
418,807
-0.05(-1.56%)
Apr 23, 2018
3.200
3.250
3.145
3.200
186,712
-0.01(-0.31%)
Apr 20, 2018
3.330
3.330
3.160
3.210
315,825
-0.12(-3.60%)
Apr 19, 2018
3.400
3.400
3.290
3.330
287,990
-0.09(-2.63%)
Apr 18, 2018
3.460
3.490
3.350
3.420
227,327
-0.02(-0.58%)
Apr 17, 2018
3.350
3.445
3.340
3.440
374,822
+0.10(+2.99%)
Apr 16, 2018
3.370
3.410
3.260
3.340
217,164
+0.00(+0.00%)
Apr 13, 2018
3.290
3.360
3.247
3.340
295,370
+0.06(+1.83%)
Apr 12, 2018
3.210
3.290
3.171
3.280
219,984
+0.08(+2.50%)
Apr 11, 2018
3.140
3.230
3.130
3.200
229,482
+0.06(+1.91%)
Apr 10, 2018
3.050
3.150
3.010
3.140
369,878
+0.13(+4.32%)
Apr 09, 2018
3.080
3.100
2.990
3.010
330,005
-0.04(-1.31%)
Apr 06, 2018
3.020
3.120
3.000
3.050
370,180
-0.01(-0.33%)
Apr 05, 2018
3.170
3.170
3.010
3.060
447,533
-0.06(-1.92%)
Apr 04, 2018
3.000
3.140
2.970
3.120
448,723
+0.07(+2.30%)
Apr 03, 2018
3.160
3.190
3.000
3.050
562,278
-0.08(-2.56%)
Apr 02, 2018
3.100
3.190
3.040
3.130
592,133
+0.01(+0.32%)
Mar 29, 2018
3.120
3.120
3.120
0
+0.01(+0.32%)
Mar 28, 2018
3.320
3.380
3.070
3.110
824,262
-0.21(-6.33%)
Mar 27, 2018
3.600
3.600
3.310
3.320
445,267
-0.25(-7.00%)
Mar 26, 2018
3.590
3.640
3.490
3.570
395,125
+0.05(+1.42%)
Mar 23, 2018
3.520
3.590
3.420
3.520
520,179
+0.02(+0.57%)
Mar 22, 2018
3.610
3.720
3.495
3.500
484,597
-0.16(-4.37%)
Mar 21, 2018
3.560
3.730
3.530
3.660
374,189
+0.10(+2.81%)
Mar 20, 2018
3.630
3.630
3.530
3.560
287,705
-0.07(-1.93%)
Mar 19, 2018
3.790
3.850
3.480
3.630
716,347
-0.17(-4.47%)
Mar 16, 2018
3.770
3.900
3.750
3.800
1,147,940
+0.02(+0.53%)
Mar 15, 2018
3.850
3.900
3.700
3.780
596,792
-0.06(-1.56%)
Mar 14, 2018
3.890
3.950
3.778
3.840
767,728
-0.05(-1.29%)
Mar 13, 2018
3.750
3.920
3.720
3.890
1,160,917
+0.17(+4.57%)
Mar 12, 2018
3.540
3.740
3.410
3.720
1,075,690
+0.22(+6.29%)
Mar 09, 2018
3.510
3.620
3.490
3.500
997,449
+0.05(+1.45%)
Mar 08, 2018
3.400
3.538
3.280
3.450
929,812
+0.06(+1.77%)
Mar 07, 2018
3.270
3.420
3.260
3.390
474,004
+0.08(+2.42%)
Mar 06, 2018
3.330
3.420
3.260
3.310
438,357
+0.02(+0.61%)
Mar 05, 2018
3.120
3.340
3.110
3.290
458,666
+0.18(+5.79%)
Mar 02, 2018
3.020
3.200
3.020
3.110
297,846
+0.04(+1.30%)
Mar 01, 2018
3.040
3.090
3.000
3.070
423,309
+0.01(+0.33%)
Feb 28, 2018
3.180
3.190
3.050
3.060
398,950
-0.12(-3.77%)
Feb 27, 2018
3.310
3.370
3.180
3.180
299,794
-0.15(-4.50%)
Feb 26, 2018
3.270
3.340
3.230
3.330
261,949
+0.10(+3.10%)
Feb 23, 2018
3.290
3.290
3.200
3.230
220,171
-0.02(-0.62%)
Feb 22, 2018
3.280
3.310
3.240
3.250
300,154
+0.01(+0.31%)
Feb 21, 2018
3.210
3.310
3.150
3.240
354,249
+0.05(+1.57%)
Feb 20, 2018
3.150
3.270
3.140
3.190
300,422
+0.01(+0.31%)
Feb 16, 2018
3.180
3.180
3.180
0
-0.09(-2.75%)
Feb 15, 2018
3.040
3.220
3.014
3.270
586,655
+0.24(+7.92%)
Feb 14, 2018
2.950
3.060
2.950
3.030
366,897
+0.02(+0.66%)
Feb 13, 2018
3.070
3.140
2.970
3.010
626,393
-0.09(-2.90%)
Feb 12, 2018
3.000
3.200
2.930
3.100
1,514,785
+0.20(+6.90%)
Feb 09, 2018
3.040
3.070
2.800
2.900
946,004
-0.12(-3.97%)
Feb 08, 2018
3.220
3.220
3.010
3.020
350,338
-0.17(-5.33%)
Feb 07, 2018
3.160
3.170
3.114
3.190
359,827
+0.02(+0.63%)
Feb 06, 2018
3.070
3.200
3.010
3.170
832,434
-0.02(-0.63%)
Feb 05, 2018
3.380
3.417
3.110
3.190
568,826
-0.23(-6.73%)
Feb 02, 2018
3.420
3.485
3.320
3.420
525,561
+0.00(+0.00%)
Feb 01, 2018
3.320
3.450
3.300
3.420
457,460
+0.10(+3.01%)
Jan 31, 2018
3.440
3.740
3.315
3.320
593,077
-0.09(-2.64%)
Jan 30, 2018
3.510
3.528
3.370
3.410
574,975
-0.16(-4.48%)
Jan 29, 2018
3.810
3.830
3.544
3.570
1,015,941
-0.23(-6.05%)
Jan 26, 2018
3.710
3.870
3.690
3.800
1,076,495
+0.10(+2.70%)
Jan 25, 2018
3.620
3.840
3.590
3.700
1,967,985
+0.17(+4.82%)
Jan 24, 2018
3.490
3.570
3.370
3.530
877,266
+0.07(+2.02%)
Jan 23, 2018
3.250
3.480
3.160
3.460
746,741
+0.21(+6.46%)
Jan 22, 2018
3.300
3.330
3.210
3.250
293,321
-0.03(-0.91%)
Jan 19, 2018
3.270
3.325
3.230
3.280
234,780
+0.02(+0.61%)
Jan 18, 2018
3.350
3.260
3.260
279,856
+0.00(+0.00%)
Jan 17, 2018
3.300
3.340
3.230
3.260
399,025
-0.01(-0.31%)
Jan 16, 2018
3.520
3.550
3.230
3.270
527,087
-0.22(-6.30%)
Jan 12, 2018
3.490
3.490
3.490
0
+0.02(+0.58%)
Jan 11, 2018
3.300
3.470
3.293
3.470
431,874
+0.18(+5.47%)
Jan 10, 2018
3.280
3.375
3.240
3.290
516,061
+0.02(+0.61%)
Jan 09, 2018
3.490
3.540
3.240
3.270
573,257
-0.22(-6.30%)
Jan 08, 2018
3.650
3.650
3.460
3.490
803,690
-0.11(-3.06%)
Jan 05, 2018
3.550
3.660
3.466
3.600
1,090,079
+0.09(+2.56%)
Jan 04, 2018
3.500
3.570
3.380
3.510
656,626
+0.07(+2.03%)
Jan 03, 2018
3.220
3.490
3.220
3.440
723,165
+0.21(+6.50%)
Jan 02, 2018
3.220
3.260
3.150
3.230
413,572
+0.03(+0.94%)
Dec 29, 2017
3.200
3.200
3.200
0
-0.04(-1.23%)
Dec 28, 2017
3.290
3.290
3.194
3.240
330,602
+0.00(+0.00%)
Dec 27, 2017
3.180
3.290
3.170
3.240
307,515
+0.08(+2.53%)
Dec 26, 2017
3.150
3.175
3.110
3.160
221,048
+0.02(+0.64%)
Dec 22, 2017
3.150
3.170
3.100
3.140
234,690
-0.02(-0.63%)
Dec 21, 2017
3.250
3.267
3.150
3.160
185,215
-0.05(-1.56%)
Dec 20, 2017
3.180
3.300
3.170
3.210
282,446
+0.06(+1.90%)
Dec 19, 2017
3.270
3.270
3.130
3.150
423,893
-0.09(-2.78%)
Dec 18, 2017
3.270
3.320
3.230
3.240
502,824
+0.02(+0.62%)
Dec 15, 2017
3.090
3.240
3.080
3.220
1,196,683
+0.13(+4.21%)
Dec 14, 2017
3.040
3.160
3.036
3.090
397,652
+0.07(+2.32%)
Dec 13, 2017
3.070
3.150
3.010
3.020
334,835
-0.04(-1.31%)
Dec 12, 2017
3.190
3.230
3.050
3.060
358,561
-0.13(-4.08%)
Dec 11, 2017
3.120
3.200
3.100
3.190
230,437
+0.07(+2.24%)
Dec 08, 2017
3.170
3.210
3.120
3.120
303,649
-0.05(-1.58%)
Dec 07, 2017
3.190
3.250
3.145
3.170
294,111
+0.01(+0.32%)
Dec 06, 2017
3.140
3.240
3.140
3.160
327,076
+0.00(+0.00%)
Dec 05, 2017
3.100
3.200
3.080
3.160
360,653
+0.05(+1.61%)
Dec 04, 2017
3.260
3.260
3.100
3.110
391,347
-0.11(-3.42%)
Dec 01, 2017
3.200
3.240
3.100
3.220
543,850
+0.00(+0.00%)
Nov 30, 2017
3.300
3.322
3.190
3.220
427,573
-0.08(-2.42%)
Nov 29, 2017
3.500
3.500
3.230
3.300
483,858
-0.17(-4.90%)
Nov 28, 2017
3.360
3.580
3.330
3.470
693,061
+0.14(+4.20%)
Nov 27, 2017
3.330
3.390
3.310
3.330
308,420
-0.02(-0.60%)
Nov 24, 2017
3.380
3.400
3.310
3.350
134,052
-0.02(-0.59%)
Nov 22, 2017
3.390
3.490
3.330
3.370
380,607
+0.02(+0.60%)
Nov 21, 2017
3.170
3.400
3.150
3.350
492,057
+0.21(+6.69%)
Nov 20, 2017
3.200
3.209
3.100
3.140
357,849
+0.00(+0.00%)
Nov 17, 2017
3.120
3.200
3.080
3.140
323,188
+0.01(+0.32%)
Nov 16, 2017
3.090
3.240
3.090
3.130
613,368
+0.07(+2.29%)
Nov 15, 2017
3.260
3.299
3.000
3.060
604,108
-0.22(-6.71%)
Nov 14, 2017
3.460
3.490
3.250
3.280
420,517
-0.18(-5.20%)
Nov 13, 2017
3.380
3.480
3.310
3.460
494,740
+0.10(+2.98%)
Nov 10, 2017
3.230
3.420
3.230
3.360
407,514
+0.13(+4.02%)
Nov 09, 2017
3.140
3.250
3.140
3.230
545,680
+0.04(+1.25%)
Nov 08, 2017
3.210
3.300
3.140
3.190
432,770
-0.06(-1.85%)
Nov 07, 2017
3.490
3.500
3.115
3.250
1,086,715
-0.29(-8.19%)
Nov 06, 2017
3.480
3.590
3.460
3.540
440,864
+0.10(+2.91%)
Nov 03, 2017
3.400
3.480
3.390
3.440
311,789
+0.05(+1.47%)
Nov 02, 2017
3.400
3.450
3.360
3.390
209,464
+0.00(+0.00%)
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.