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
Retail Bull 3X Direxion
(NY:
RETL
)
10.14
+0.58 (+6.07%)
Official Closing Price
Updated: 8:00 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, 2020
8.966
8.966
8.141
8.234
170,070
-0.89(-9.75%)
Oct 29, 2020
9.314
9.314
8.897
9.123
114,900
-0.12(-1.26%)
Oct 28, 2020
9.367
9.536
9.236
9.239
247,710
-0.75(-7.51%)
Oct 27, 2020
10.12
10.18
9.990
9.990
204,780
-0.07(-0.67%)
Oct 26, 2020
10.64
10.64
9.633
10.06
335,064
-0.82(-7.57%)
Oct 23, 2020
10.52
10.88
10.50
10.88
118,533
+0.24(+2.28%)
Oct 22, 2020
10.34
10.76
9.999
10.64
206,893
+0.29(+2.85%)
Oct 21, 2020
10.60
10.65
10.28
10.34
275,359
-0.22(-2.08%)
Oct 20, 2020
10.75
10.94
10.56
10.56
184,964
+0.12(+1.18%)
Oct 19, 2020
11.07
11.09
10.42
10.44
206,120
-0.44(-4.01%)
Oct 16, 2020
11.45
11.45
10.88
10.88
234,491
-0.33(-2.97%)
Oct 15, 2020
10.47
11.30
10.35
11.21
366,141
+0.43(+3.94%)
Oct 14, 2020
11.25
11.26
10.71
10.79
278,941
-0.23(-2.13%)
Oct 13, 2020
10.79
11.11
10.55
11.02
318,779
+0.29(+2.70%)
Oct 12, 2020
10.98
11.01
10.73
10.73
369,362
+0.04(+0.42%)
Oct 09, 2020
10.94
11.05
10.68
10.69
492,173
-0.00(-0.00%)
Oct 08, 2020
10.39
10.69
10.25
10.69
406,004
+0.44(+4.32%)
Oct 07, 2020
9.737
10.30
9.737
10.24
463,210
+0.78(+8.26%)
Oct 06, 2020
10.21
10.30
9.397
9.462
630,239
-0.57(-5.66%)
Oct 05, 2020
9.501
10.04
9.501
10.03
435,225
+0.77(+8.32%)
Oct 02, 2020
8.496
9.288
8.424
9.260
466,405
+0.17(+1.92%)
Oct 01, 2020
8.682
9.124
8.576
9.086
286,285
+0.69(+8.17%)
Sep 30, 2020
8.285
8.654
8.231
8.399
171,281
+0.16(+1.95%)
Sep 29, 2020
8.777
8.777
8.122
8.238
273,942
-0.37(-4.26%)
Sep 28, 2020
8.351
8.616
8.351
8.605
273,014
+0.57(+7.04%)
Sep 25, 2020
7.808
8.065
7.804
8.039
126,264
+0.17(+2.21%)
Sep 24, 2020
8.138
8.218
7.628
7.865
384,694
-0.43(-5.13%)
Sep 23, 2020
9.053
9.188
8.290
8.290
190,839
-0.66(-7.36%)
Sep 22, 2020
8.523
8.963
8.449
8.949
270,489
+0.67(+8.15%)
Sep 21, 2020
8.382
8.382
7.846
8.275
364,466
-0.51(-5.85%)
Sep 18, 2020
8.967
9.100
8.770
8.789
170,070
-0.08(-0.95%)
Sep 17, 2020
8.786
9.003
8.606
8.874
161,618
-0.25(-2.78%)
Sep 16, 2020
9.254
9.508
9.104
9.128
261,521
+0.08(+0.89%)
Sep 15, 2020
9.308
9.351
9.047
9.047
162,546
-0.03(-0.29%)
Sep 14, 2020
8.867
9.130
8.867
9.074
174,708
+0.58(+6.80%)
Sep 11, 2020
8.996
8.996
8.320
8.496
244,798
-0.37(-4.20%)
Sep 10, 2020
9.329
9.707
8.869
8.869
362,688
-0.35(-3.77%)
Sep 09, 2020
9.024
9.277
8.970
9.217
257,965
+0.47(+5.38%)
Sep 08, 2020
8.710
9.103
8.576
8.746
313,934
-0.40(-4.38%)
Sep 04, 2020
9.538
9.585
8.514
9.147
590,092
-0.24(-2.54%)
Sep 03, 2020
10.37
10.37
9.215
9.386
389,023
-1.11(-10.62%)
Sep 02, 2020
10.57
10.57
10.05
10.50
243,226
+0.22(+2.14%)
Sep 01, 2020
9.730
10.30
9.730
10.28
385,029
+0.61(+6.32%)
Aug 31, 2020
10.07
10.09
9.448
9.669
624,648
-0.41(-4.11%)
Aug 28, 2020
10.19
10.29
10.02
10.08
180,377
+0.01(+0.10%)
Aug 27, 2020
10.25
10.48
9.994
10.07
174,425
-0.22(-2.14%)
Aug 26, 2020
10.22
10.46
10.22
10.29
390,775
+0.15(+1.43%)
Aug 25, 2020
10.22
10.22
9.831
10.15
249,256
-0.09(-0.87%)
Aug 24, 2020
9.983
10.25
9.824
10.24
500,754
+0.47(+4.85%)
Aug 21, 2020
9.715
9.890
9.594
9.764
329,833
+0.09(+0.98%)
Aug 20, 2020
9.702
9.880
9.669
9.669
406,416
-0.35(-3.52%)
Aug 19, 2020
10.06
10.25
9.922
10.02
511,680
+0.07(+0.70%)
Aug 18, 2020
10.25
10.25
9.663
9.952
647,298
-0.26(-2.52%)
Aug 17, 2020
9.741
10.25
9.741
10.21
671,494
+0.65(+6.81%)
Aug 14, 2020
9.411
9.588
9.256
9.558
262,836
+0.19(+1.99%)
Aug 13, 2020
9.236
9.554
9.197
9.372
327,978
+0.05(+0.57%)
Aug 12, 2020
9.297
9.319
9.133
9.318
297,262
+0.25(+2.76%)
Aug 11, 2020
9.525
9.665
9.045
9.068
526,986
-0.19(-2.04%)
Aug 10, 2020
9.224
9.478
9.167
9.257
461,251
+0.16(+1.77%)
Aug 07, 2020
8.683
9.175
8.683
9.095
566,901
+0.52(+6.04%)
Aug 06, 2020
8.838
8.838
8.510
8.578
252,322
-0.29(-3.22%)
Aug 05, 2020
8.406
8.863
8.406
8.863
331,843
+0.63(+7.66%)
Aug 04, 2020
8.006
8.232
7.956
8.232
177,053
+0.34(+4.31%)
Aug 03, 2020
7.556
7.920
7.516
7.892
348,283
+0.47(+6.32%)
Jul 31, 2020
7.710
7.729
7.202
7.423
252,528
-0.15(-2.03%)
Jul 30, 2020
7.569
7.681
7.346
7.576
246,524
-0.11(-1.38%)
Jul 29, 2020
7.210
7.726
7.210
7.682
666,702
+0.61(+8.61%)
Jul 28, 2020
7.157
7.351
7.065
7.073
299,066
-0.08(-1.18%)
Jul 27, 2020
6.892
7.175
6.838
7.158
160,845
+0.24(+3.40%)
Jul 24, 2020
6.985
7.158
6.922
6.922
280,873
-0.24(-3.34%)
Jul 23, 2020
7.259
7.536
6.922
7.162
536,108
-0.08(-1.15%)
Jul 22, 2020
7.017
7.245
6.895
7.245
199,033
+0.36(+5.17%)
Jul 21, 2020
6.597
6.966
6.597
6.889
259,537
+0.44(+6.74%)
Jul 20, 2020
6.497
6.497
6.214
6.453
277,163
-0.10(-1.59%)
Jul 17, 2020
6.670
6.670
6.495
6.557
231,914
-0.20(-2.90%)
Jul 16, 2020
6.489
6.766
6.489
6.753
423,217
+0.13(+1.93%)
Jul 15, 2020
6.271
6.664
6.271
6.625
720,789
+0.61(+10.21%)
Jul 14, 2020
5.639
6.011
5.634
6.011
163,808
+0.32(+5.55%)
Jul 13, 2020
6.207
6.264
5.695
5.695
407,112
-0.41(-6.69%)
Jul 10, 2020
5.847
6.103
5.749
6.103
311,795
+0.24(+4.09%)
Jul 09, 2020
6.208
6.208
5.610
5.863
348,257
-0.34(-5.41%)
Jul 08, 2020
5.926
6.199
5.863
6.199
249,797
+0.22(+3.68%)
Jul 07, 2020
6.076
6.124
5.924
5.979
261,985
-0.20(-3.21%)
Jul 06, 2020
6.137
6.330
6.093
6.177
391,497
+0.31(+5.24%)
Jul 02, 2020
5.871
6.117
5.814
5.870
412,292
+0.17(+2.98%)
Jul 01, 2020
5.740
5.894
5.612
5.700
314,475
+0.05(+0.93%)
Jun 30, 2020
5.587
5.681
5.482
5.647
488,462
+0.08(+1.52%)
Jun 29, 2020
5.124
5.606
5.000
5.563
304,168
+0.53(+10.44%)
Jun 26, 2020
5.355
5.478
5.035
5.037
211,299
-0.20(-3.89%)
Jun 25, 2020
5.045
5.284
4.972
5.241
250,725
+0.09(+1.66%)
Jun 24, 2020
5.629
5.666
4.980
5.156
631,399
-0.63(-10.87%)
Jun 23, 2020
5.931
6.015
5.687
5.784
428,989
+0.03(+0.47%)
Jun 22, 2020
5.365
5.802
5.263
5.757
423,707
+0.38(+7.03%)
Jun 19, 2020
5.754
5.811
5.284
5.379
340,140
-0.19(-3.43%)
Jun 18, 2020
5.433
5.712
5.423
5.570
402,190
-0.04(-0.78%)
Jun 17, 2020
5.867
5.867
5.522
5.614
328,339
-0.09(-1.62%)
Jun 16, 2020
6.052
6.052
5.420
5.707
979,992
+0.44(+8.25%)
Jun 15, 2020
4.602
5.347
4.602
5.272
716,769
+0.19(+3.69%)
Jun 12, 2020
5.433
5.433
4.699
5.084
664,820
+0.19(+3.97%)
Jun 11, 2020
5.239
5.394
4.811
4.890
1,144,960
-1.00(-16.98%)
Jun 10, 2020
6.306
6.306
5.867
5.890
797,939
-0.44(-6.98%)
Jun 09, 2020
6.466
6.593
6.155
6.332
1,450,237
-0.47(-6.94%)
Jun 08, 2020
6.842
6.853
6.638
6.804
1,459,204
+0.39(+6.01%)
Jun 05, 2020
6.555
6.669
6.356
6.418
788,508
+0.46(+7.69%)
Jun 04, 2020
5.897
6.113
5.836
5.960
520,492
+0.02(+0.29%)
Jun 03, 2020
5.627
6.008
5.627
5.943
2,115,857
+0.47(+8.64%)
Jun 02, 2020
5.268
5.513
5.184
5.470
1,885,643
+0.34(+6.72%)
Jun 01, 2020
4.964
5.227
4.964
5.125
325,066
+0.08(+1.69%)
May 29, 2020
4.919
5.060
4.816
5.040
891,581
+0.06(+1.13%)
May 28, 2020
5.478
5.478
4.890
4.984
706,204
-0.38(-7.08%)
May 27, 2020
5.089
5.364
4.753
5.364
881,196
+0.51(+10.42%)
May 26, 2020
4.876
4.967
4.828
4.858
455,505
+0.39(+8.61%)
May 22, 2020
4.372
4.474
4.334
4.473
193,261
+0.06(+1.45%)
May 21, 2020
4.262
4.469
4.174
4.409
261,934
+0.26(+6.16%)
May 20, 2020
4.367
4.375
4.114
4.153
282,497
+0.04(+0.93%)
May 19, 2020
4.331
4.386
4.056
4.115
228,590
-0.17(-3.98%)
May 18, 2020
4.112
4.325
4.112
4.286
633,770
+0.51(+13.47%)
May 15, 2020
3.510
3.852
3.439
3.777
548,863
+0.22(+6.21%)
May 14, 2020
3.352
3.567
3.204
3.556
376,448
+0.05(+1.57%)
May 13, 2020
3.848
3.848
3.316
3.501
517,091
-0.30(-7.95%)
May 12, 2020
4.127
4.176
3.803
3.803
613,696
-0.34(-8.19%)
May 11, 2020
4.069
4.182
3.984
4.143
356,220
-0.01(-0.22%)
May 08, 2020
3.802
4.183
3.802
4.152
566,901
+0.47(+12.90%)
May 07, 2020
3.773
3.842
3.677
3.677
370,624
+0.05(+1.46%)
May 06, 2020
3.762
3.762
3.554
3.625
467,281
+0.03(+0.80%)
May 05, 2020
3.687
3.824
3.570
3.596
807,035
+0.11(+3.25%)
May 04, 2020
3.230
3.502
3.161
3.483
367,506
+0.08(+2.21%)
May 01, 2020
3.447
3.590
3.260
3.407
618,438
-0.35(-9.22%)
Apr 30, 2020
4.079
4.079
3.729
3.753
699,041
-0.45(-10.75%)
Apr 29, 2020
4.185
4.310
4.029
4.205
2,146,882
+0.37(+9.64%)
Apr 28, 2020
3.971
4.089
3.640
3.836
2,640,679
+0.14(+3.67%)
Apr 27, 2020
3.229
3.727
3.229
3.700
1,944,910
+0.53(+16.77%)
Apr 24, 2020
2.971
3.238
2.971
3.168
608,130
+0.24(+8.18%)
Apr 23, 2020
2.898
3.046
2.878
2.929
343,645
+0.06(+2.22%)
Apr 22, 2020
2.945
2.961
2.833
2.865
174,474
+0.02(+0.83%)
Apr 21, 2020
2.814
2.949
2.735
2.842
269,876
-0.23(-7.50%)
Apr 20, 2020
3.062
3.225
2.957
3.072
341,318
-0.08(-2.50%)
Apr 17, 2020
3.190
3.194
2.961
3.151
404,819
+0.35(+12.31%)
Apr 16, 2020
2.833
2.883
2.689
2.806
248,336
-0.01(-0.28%)
Apr 15, 2020
2.864
2.926
2.717
2.814
532,214
-0.42(-13.07%)
Apr 14, 2020
3.159
3.275
3.060
3.237
618,309
+0.34(+11.66%)
Apr 13, 2020
3.015
3.015
2.735
2.899
257,316
-0.09(-3.13%)
Apr 09, 2020
2.903
3.202
2.860
2.992
676,931
+0.28(+10.46%)
Apr 08, 2020
2.488
2.767
2.443
2.709
546,158
+0.32(+13.50%)
Apr 07, 2020
2.592
2.693
2.313
2.387
962,774
+0.17(+7.90%)
Apr 06, 2020
1.886
2.216
1.882
2.212
435,058
+0.56(+33.56%)
Apr 03, 2020
1.742
1.763
1.564
1.656
135,025
-0.08(-4.58%)
Apr 02, 2020
1.781
1.891
1.649
1.736
116,122
-0.08(-4.23%)
Apr 01, 2020
1.940
1.999
1.785
1.812
160,533
-0.40(-18.07%)
Mar 31, 2020
2.266
2.328
2.149
2.212
93,412
-0.05(-2.12%)
Mar 30, 2020
2.352
2.352
2.083
2.260
136,605
-0.01(-0.45%)
Mar 27, 2020
2.402
2.402
2.204
2.270
152,032
-0.28(-11.08%)
Mar 26, 2020
2.483
2.651
2.387
2.553
175,914
+0.22(+9.49%)
Mar 25, 2020
2.247
2.610
2.127
2.332
359,933
+0.13(+5.99%)
Mar 24, 2020
1.960
2.212
1.948
2.200
209,982
+0.47(+27.03%)
Mar 23, 2020
1.899
1.953
1.561
1.732
238,447
-0.14(-7.33%)
Mar 20, 2020
2.295
2.295
1.843
1.869
240,898
-0.33(-14.98%)
Mar 19, 2020
1.736
2.246
1.675
2.198
261,546
+0.26(+13.68%)
Mar 18, 2020
2.155
2.189
1.561
1.934
117,267
-0.45(-18.96%)
Mar 17, 2020
2.288
2.557
2.097
2.386
84,834
+0.10(+4.39%)
Mar 16, 2020
3.000
3.000
2.147
2.286
122,117
-1.04(-31.37%)
Mar 13, 2020
3.300
3.331
2.650
3.331
156,833
+0.53(+18.75%)
Mar 12, 2020
3.293
3.465
2.802
2.805
213,847
-1.60(-36.33%)
Mar 11, 2020
5.139
5.139
4.279
4.406
297,240
-1.20(-21.43%)
Mar 10, 2020
5.649
5.866
5.009
5.607
38,887
+0.25(+4.69%)
Mar 09, 2020
5.725
5.725
4.861
5.356
55,892
-1.00(-15.80%)
Mar 06, 2020
6.098
6.535
6.018
6.361
88,530
-0.21(-3.24%)
Mar 05, 2020
6.894
6.894
6.437
6.574
69,413
-0.81(-11.03%)
Mar 04, 2020
7.118
7.392
6.848
7.389
68,754
+0.57(+8.38%)
Mar 03, 2020
7.354
7.613
6.612
6.818
59,357
-0.47(-6.48%)
Mar 02, 2020
7.095
7.290
6.547
7.290
37,159
+0.30(+4.36%)
Feb 28, 2020
6.509
7.130
6.471
6.985
65,150
-0.14(-2.03%)
Feb 27, 2020
7.290
7.994
6.738
7.130
110,529
-0.66(-8.45%)
Feb 26, 2020
8.534
8.670
7.785
7.788
39,959
-0.55(-6.62%)
Feb 25, 2020
9.463
9.463
8.317
8.340
49,519
-0.95(-10.24%)
Feb 24, 2020
9.368
9.581
9.065
9.292
92,022
-1.11(-10.65%)
Feb 21, 2020
10.60
10.61
10.32
10.40
21,541
-0.23(-2.14%)
Feb 20, 2020
10.10
10.63
10.10
10.63
58,890
+0.64(+6.45%)
Feb 19, 2020
9.935
10.06
9.673
9.983
15,307
+0.08(+0.79%)
Feb 18, 2020
9.741
10.03
9.741
9.905
14,729
+0.13(+1.32%)
Feb 14, 2020
9.943
9.945
9.709
9.775
7,618
-0.09(-0.92%)
Feb 13, 2020
9.673
9.954
9.673
9.866
17,803
-0.11(-1.12%)
Feb 12, 2020
9.722
10.01
9.722
9.978
32,659
+0.47(+4.97%)
Feb 11, 2020
9.456
9.596
9.456
9.505
14,514
+0.24(+2.55%)
Feb 10, 2020
9.151
9.334
9.151
9.269
19,077
+0.09(+1.01%)
Feb 07, 2020
9.391
9.398
9.098
9.176
25,744
-0.46(-4.80%)
Feb 06, 2020
9.935
9.935
9.623
9.639
40,521
-0.19(-1.97%)
Feb 05, 2020
9.497
9.859
9.497
9.832
51,973
+0.62(+6.78%)
Feb 04, 2020
9.288
9.444
9.150
9.208
32,514
+0.21(+2.34%)
Feb 03, 2020
8.827
9.235
8.827
8.998
32,790
+0.28(+3.22%)
Jan 31, 2020
9.398
9.398
8.649
8.717
60,158
-0.83(-8.71%)
Jan 30, 2020
9.532
9.604
9.330
9.549
29,420
-0.18(-1.86%)
Jan 29, 2020
9.859
9.955
9.730
9.730
49,918
-0.08(-0.81%)
Jan 28, 2020
9.707
9.893
9.657
9.810
32,646
+0.17(+1.78%)
Jan 27, 2020
9.338
9.806
9.067
9.638
129,478
-0.26(-2.62%)
Jan 24, 2020
10.35
10.35
9.745
9.897
47,549
-0.41(-3.93%)
Jan 23, 2020
10.21
10.36
9.979
10.30
22,151
-0.01(-0.12%)
Jan 22, 2020
10.52
10.54
10.28
10.31
12,609
-0.10(-0.94%)
Jan 21, 2020
10.51
10.54
10.29
10.41
38,010
-0.21(-1.95%)
Jan 17, 2020
10.81
10.81
10.53
10.62
39,142
-0.04(-0.39%)
Jan 16, 2020
10.50
10.79
10.50
10.66
94,184
+0.44(+4.28%)
Jan 15, 2020
10.26
10.38
10.16
10.22
43,950
-0.21(-1.98%)
Jan 14, 2020
10.21
10.57
10.18
10.43
53,202
+0.17(+1.64%)
Jan 13, 2020
10.05
10.27
9.870
10.26
57,342
+0.21(+2.04%)
Jan 10, 2020
10.16
10.16
9.908
10.06
58,582
-0.12(-1.20%)
Jan 09, 2020
10.29
10.37
9.979
10.18
268,353
-0.12(-1.18%)
Jan 08, 2020
10.27
10.53
10.22
10.30
58,456
+0.02(+0.15%)
Jan 07, 2020
10.32
10.45
10.09
10.29
32,727
-0.09(-0.88%)
Jan 06, 2020
10.10
10.41
10.02
10.38
83,523
+0.10(+0.96%)
Jan 03, 2020
10.11
10.32
10.10
10.28
45,972
-0.20(-1.92%)
Jan 02, 2020
10.97
10.98
10.36
10.48
106,859
-0.29(-2.72%)
Dec 31, 2019
10.50
10.86
10.49
10.77
52,540
+0.08(+0.78%)
Dec 30, 2019
10.96
11.00
10.57
10.69
68,263
-0.24(-2.19%)
Dec 27, 2019
10.98
11.14
10.84
10.93
97,462
+0.12(+1.09%)
Dec 26, 2019
10.73
10.82
10.55
10.81
73,435
+0.22(+2.11%)
Dec 24, 2019
10.58
10.63
10.55
10.59
29,948
+0.15(+1.39%)
Dec 23, 2019
10.68
10.68
10.38
10.44
77,074
-0.15(-1.38%)
Dec 20, 2019
10.60
10.75
10.52
10.59
77,249
+0.09(+0.82%)
Dec 19, 2019
10.37
10.59
10.37
10.50
131,208
+0.16(+1.53%)
Dec 18, 2019
10.09
10.43
10.08
10.34
176,423
+0.29(+2.92%)
Dec 17, 2019
9.773
10.06
9.648
10.05
158,335
+0.31(+3.20%)
Dec 16, 2019
9.926
9.956
9.724
9.739
123,681
-0.01(-0.12%)
Dec 13, 2019
10.41
10.41
9.724
9.751
202,058
-0.61(-5.88%)
Dec 12, 2019
9.815
10.40
9.743
10.36
317,409
+0.56(+5.75%)
Dec 11, 2019
9.994
9.994
9.647
9.796
55,890
-0.22(-2.17%)
Dec 10, 2019
10.01
10.03
9.861
10.01
19,937
-0.03(-0.34%)
Dec 09, 2019
9.865
10.23
9.835
10.05
107,907
+0.14(+1.42%)
Dec 06, 2019
9.648
10.02
9.648
9.907
84,081
+0.65(+7.03%)
Dec 05, 2019
9.477
9.529
9.210
9.256
52,051
-0.10(-1.10%)
Dec 04, 2019
9.260
9.534
9.260
9.359
102,379
+0.21(+2.25%)
Dec 03, 2019
9.260
9.260
9.035
9.153
77,672
-0.42(-4.41%)
Dec 02, 2019
9.941
9.941
9.550
9.575
154,176
-0.32(-3.23%)
Nov 29, 2019
10.13
10.13
9.876
9.895
50,711
-0.28(-2.73%)
Nov 27, 2019
10.09
10.26
10.04
10.17
114,035
+0.16(+1.63%)
Nov 26, 2019
9.739
10.17
9.724
10.01
368,039
+0.18(+1.87%)
Nov 25, 2019
9.518
9.876
9.473
9.826
120,680
+0.47(+4.99%)
Nov 22, 2019
9.294
9.387
9.130
9.359
66,739
+0.34(+3.80%)
Nov 21, 2019
9.119
9.157
8.893
9.016
51,794
-0.05(-0.55%)
Nov 20, 2019
9.435
9.435
8.830
9.066
219,236
-0.39(-4.14%)
Nov 19, 2019
9.728
9.761
9.324
9.458
161,318
-0.57(-5.72%)
Nov 18, 2019
10.05
10.09
9.869
10.03
79,346
-0.03(-0.31%)
Nov 15, 2019
10.00
10.11
9.762
10.06
126,910
+0.29(+2.96%)
Nov 14, 2019
9.617
9.980
9.617
9.773
158,185
+0.17(+1.78%)
Nov 13, 2019
9.591
9.663
9.343
9.602
107,876
-0.13(-1.33%)
Nov 12, 2019
9.732
9.911
9.621
9.732
43,929
-0.05(-0.54%)
Nov 11, 2019
9.659
9.800
9.617
9.785
40,343
-0.02(-0.19%)
Nov 08, 2019
9.937
10.02
9.759
9.804
67,790
-0.18(-1.79%)
Nov 07, 2019
10.37
10.43
9.971
9.983
173,226
-0.03(-0.27%)
Nov 06, 2019
10.20
10.20
9.888
10.01
62,879
-0.18(-1.76%)
Nov 05, 2019
9.804
10.29
9.804
10.19
120,005
+0.43(+4.37%)
Nov 04, 2019
9.587
9.766
9.550
9.762
195,825
+0.43(+4.61%)
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.