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 (%)
Nov 29, 2019
16.57
16.82
16.57
16.71
217,658
+0.15(+0.89%)
Nov 27, 2019
16.44
16.68
16.40
16.56
336,078
+0.38(+2.36%)
Nov 26, 2019
16.18
16.22
16.05
16.18
376,954
+0.06(+0.37%)
Nov 25, 2019
16.11
16.18
16.02
16.12
563,341
+0.06(+0.35%)
Nov 22, 2019
15.91
16.08
15.84
16.07
435,508
+0.15(+0.95%)
Nov 21, 2019
15.94
16.03
15.84
15.91
362,017
+0.01(+0.07%)
Nov 20, 2019
15.73
15.94
15.70
15.90
424,298
+0.11(+0.67%)
Nov 19, 2019
16.01
16.01
15.78
15.80
578,838
-0.18(-1.12%)
Nov 18, 2019
15.77
16.02
15.75
15.98
681,728
+0.27(+1.74%)
Nov 15, 2019
15.66
15.75
15.61
15.70
663,252
+0.14(+0.88%)
Nov 14, 2019
15.54
15.62
15.42
15.57
840,729
+0.02(+0.11%)
Nov 13, 2019
15.16
15.59
15.15
15.55
779,127
+0.39(+2.57%)
Nov 12, 2019
15.14
15.24
15.11
15.16
954,732
-0.04(-0.28%)
Nov 11, 2019
14.92
15.27
14.92
15.20
658,925
+0.23(+1.57%)
Nov 08, 2019
15.03
15.15
14.92
14.97
486,594
-0.10(-0.65%)
Nov 07, 2019
15.10
15.17
15.04
15.07
879,065
-0.07(-0.44%)
Nov 06, 2019
15.06
15.27
15.03
15.13
637,718
+0.11(+0.75%)
Nov 05, 2019
15.05
15.05
14.85
15.02
772,808
-0.01(-0.09%)
Nov 04, 2019
15.01
15.08
14.95
15.04
797,226
+0.07(+0.44%)
Nov 01, 2019
14.93
15.00
14.83
14.97
395,839
+0.06(+0.42%)
Oct 31, 2019
14.60
14.92
14.54
14.91
420,548
+0.36(+2.51%)
Oct 30, 2019
14.56
14.63
14.47
14.54
385,422
-0.01(-0.05%)
Oct 29, 2019
14.84
14.90
14.52
14.55
643,249
-0.28(-1.87%)
Oct 28, 2019
14.80
14.88
14.74
14.83
369,686
+0.05(+0.31%)
Oct 25, 2019
14.58
14.79
14.42
14.78
544,814
+0.21(+1.42%)
Oct 24, 2019
14.86
14.88
14.49
14.57
907,097
-0.27(-1.82%)
Oct 23, 2019
14.79
14.90
14.75
14.84
474,228
+0.01(+0.07%)
Oct 22, 2019
14.87
15.04
14.81
14.83
676,060
-0.08(-0.54%)
Oct 21, 2019
15.05
15.05
14.85
14.91
436,133
-0.03(-0.21%)
Oct 18, 2019
14.81
14.98
14.78
14.94
378,430
+0.18(+1.19%)
Oct 17, 2019
14.67
14.87
14.63
14.77
451,339
+0.14(+0.93%)
Oct 16, 2019
14.48
14.64
14.35
14.63
360,933
+0.18(+1.24%)
Oct 15, 2019
14.38
14.48
14.38
14.45
396,484
+0.00(+0.02%)
Oct 14, 2019
14.48
14.60
14.42
14.45
428,025
+0.03(+0.19%)
Oct 11, 2019
14.58
14.58
14.36
14.42
615,877
-0.10(-0.70%)
Oct 10, 2019
14.81
14.81
14.47
14.52
726,418
-0.27(-1.80%)
Oct 09, 2019
14.79
14.89
14.71
14.79
522,645
+0.02(+0.14%)
Oct 08, 2019
14.67
14.84
14.64
14.77
455,332
+0.06(+0.38%)
Oct 07, 2019
14.64
14.73
14.53
14.71
701,703
+0.14(+0.96%)
Oct 04, 2019
14.51
14.70
14.51
14.57
624,153
+0.09(+0.60%)
Oct 03, 2019
14.36
14.57
14.36
14.49
697,119
+0.17(+1.17%)
Oct 02, 2019
14.30
14.36
14.11
14.32
753,216
-0.00(-0.02%)
Oct 01, 2019
14.28
14.37
14.19
14.32
867,818
+0.09(+0.62%)
Sep 30, 2019
14.01
14.31
13.95
14.23
1,160,340
+0.32(+2.32%)
Sep 27, 2019
13.86
13.93
13.72
13.91
492,016
+0.16(+1.17%)
Sep 26, 2019
13.71
13.88
13.66
13.75
535,033
+0.11(+0.82%)
Sep 25, 2019
13.51
13.66
13.48
13.64
332,733
+0.06(+0.41%)
Sep 24, 2019
13.32
13.68
13.30
13.58
634,019
+0.32(+2.43%)
Sep 23, 2019
13.24
13.35
13.14
13.26
543,076
+0.07(+0.53%)
Sep 20, 2019
13.12
13.23
13.09
13.19
530,544
+0.08(+0.64%)
Sep 19, 2019
13.14
13.20
13.08
13.10
467,019
+0.03(+0.21%)
Sep 18, 2019
12.98
13.12
12.96
13.08
484,744
+0.11(+0.81%)
Sep 17, 2019
12.85
13.02
12.76
12.97
437,438
+0.14(+1.06%)
Sep 16, 2019
12.81
12.86
12.71
12.84
424,127
+0.00(+0.03%)
Sep 13, 2019
12.94
12.96
12.82
12.83
429,801
-0.07(-0.57%)
Sep 12, 2019
13.06
13.06
12.87
12.90
427,857
-0.06(-0.49%)
Sep 11, 2019
12.99
13.06
12.94
12.97
368,162
-0.05(-0.38%)
Sep 10, 2019
13.20
13.20
12.94
13.02
533,538
-0.12(-0.91%)
Sep 09, 2019
13.21
13.27
13.09
13.14
645,198
+0.02(+0.19%)
Sep 06, 2019
13.23
13.26
13.05
13.11
416,958
-0.06(-0.43%)
Sep 05, 2019
13.26
13.26
13.13
13.17
425,871
-0.06(-0.45%)
Sep 04, 2019
13.03
13.26
13.03
13.23
382,314
+0.22(+1.72%)
Sep 03, 2019
13.04
13.15
12.95
13.00
496,894
-0.12(-0.93%)
Aug 30, 2019
13.17
13.29
13.12
13.13
330,484
-0.05(-0.37%)
Aug 29, 2019
13.10
13.19
13.00
13.17
550,987
+0.44(+3.47%)
Aug 28, 2019
12.72
12.81
12.68
12.73
576,140
+0.12(+0.94%)
Aug 27, 2019
12.68
12.73
12.57
12.61
564,760
+0.07(+0.54%)
Aug 26, 2019
12.39
12.59
12.39
12.55
326,432
+0.16(+1.29%)
Aug 23, 2019
12.62
12.67
12.36
12.39
490,570
-0.20(-1.59%)
Aug 22, 2019
12.70
12.72
12.56
12.59
437,250
-0.03(-0.21%)
Aug 21, 2019
12.55
12.65
12.55
12.61
455,549
+0.06(+0.51%)
Aug 20, 2019
12.55
12.65
12.50
12.55
580,338
+0.03(+0.27%)
Aug 19, 2019
12.40
12.53
12.35
12.52
573,955
+0.21(+1.68%)
Aug 16, 2019
12.15
12.41
12.15
12.31
381,489
+0.10(+0.83%)
Aug 15, 2019
12.15
12.29
12.11
12.21
643,505
+0.02(+0.17%)
Aug 14, 2019
12.14
12.21
12.06
12.19
463,205
+0.05(+0.39%)
Aug 13, 2019
12.15
12.23
12.11
12.14
491,024
-0.03(-0.28%)
Aug 12, 2019
12.21
12.28
12.11
12.17
299,852
-0.02(-0.17%)
Aug 09, 2019
12.16
12.24
12.13
12.19
283,611
+0.04(+0.33%)
Aug 08, 2019
12.13
12.20
12.04
12.15
410,740
+0.14(+1.13%)
Aug 07, 2019
12.14
12.14
11.97
12.02
556,069
-0.12(-1.01%)
Aug 06, 2019
12.21
12.25
12.04
12.14
616,774
-0.05(-0.39%)
Aug 05, 2019
12.17
12.28
12.12
12.19
340,067
-0.03(-0.28%)
Aug 02, 2019
12.27
12.30
12.17
12.22
464,626
-0.01(-0.11%)
Aug 01, 2019
12.21
12.37
12.13
12.23
534,297
+0.07(+0.61%)
Jul 31, 2019
12.19
12.30
12.08
12.16
403,918
-0.00(-0.03%)
Jul 30, 2019
12.18
12.21
12.11
12.16
242,248
-0.01(-0.06%)
Jul 29, 2019
12.16
12.21
12.12
12.17
266,809
-0.00(-0.03%)
Jul 26, 2019
12.21
12.26
12.15
12.17
237,914
-0.03(-0.25%)
Jul 25, 2019
12.30
12.31
12.10
12.20
665,427
-0.16(-1.26%)
Jul 24, 2019
12.25
12.37
12.19
12.36
525,290
+0.08(+0.66%)
Jul 23, 2019
12.30
12.30
12.16
12.28
735,894
+0.01(+0.11%)
Jul 22, 2019
12.30
12.38
12.21
12.27
444,856
+0.02(+0.19%)
Jul 19, 2019
12.27
12.29
12.22
12.24
257,962
-0.01(-0.11%)
Jul 18, 2019
12.21
12.29
12.14
12.26
277,119
+0.04(+0.33%)
Jul 17, 2019
12.24
12.26
12.19
12.21
287,986
+0.03(+0.22%)
Jul 16, 2019
12.21
12.25
12.14
12.19
280,273
+0.00(+0.00%)
Jul 15, 2019
12.21
12.25
12.12
12.19
270,648
+0.00(+0.00%)
Jul 12, 2019
12.33
12.34
12.11
12.19
1,019,761
-0.14(-1.13%)
Jul 11, 2019
12.21
12.38
12.20
12.33
662,013
+0.12(+1.00%)
Jul 10, 2019
12.18
12.30
12.07
12.20
546,570
+0.08(+0.70%)
Jul 09, 2019
12.19
12.19
12.01
12.12
547,407
-0.06(-0.50%)
Jul 08, 2019
12.21
12.25
12.12
12.18
423,134
-0.02(-0.19%)
Jul 05, 2019
12.11
12.22
11.91
12.20
577,245
-0.00(-0.03%)
Jul 03, 2019
12.07
12.26
12.07
12.21
392,987
+0.21(+1.72%)
Jul 02, 2019
11.86
12.06
11.77
12.00
760,113
+0.16(+1.38%)
Jul 01, 2019
11.77
11.87
11.77
11.84
324,773
+0.11(+0.90%)
Jun 28, 2019
11.78
11.79
11.68
11.73
284,200
+0.01(+0.09%)
Jun 27, 2019
11.65
11.73
11.53
11.72
389,870
+0.04(+0.35%)
Jun 26, 2019
11.72
11.77
11.59
11.68
430,714
-0.03(-0.29%)
Jun 25, 2019
11.73
11.77
11.68
11.72
367,612
+0.00(+0.00%)
Jun 24, 2019
11.74
11.76
11.68
11.72
488,306
+0.03(+0.29%)
Jun 21, 2019
11.70
11.77
11.64
11.68
508,849
-0.02(-0.15%)
Jun 20, 2019
11.70
11.75
11.67
11.70
435,897
+0.08(+0.67%)
Jun 19, 2019
11.53
11.64
11.50
11.62
566,626
+0.10(+0.82%)
Jun 18, 2019
11.53
11.66
11.50
11.53
617,597
+0.04(+0.35%)
Jun 17, 2019
11.40
11.50
11.40
11.49
457,993
+0.10(+0.89%)
Jun 14, 2019
11.33
11.41
11.32
11.38
391,218
+0.04(+0.33%)
Jun 13, 2019
11.38
11.46
11.30
11.35
403,532
-0.05(-0.45%)
Jun 12, 2019
11.41
11.49
11.36
11.40
427,167
-0.01(-0.09%)
Jun 11, 2019
11.49
11.52
11.34
11.41
483,450
-0.00(-0.03%)
Jun 10, 2019
11.53
11.53
11.36
11.41
468,542
-0.03(-0.30%)
Jun 07, 2019
11.36
11.48
11.32
11.44
385,616
+0.15(+1.29%)
Jun 06, 2019
11.19
11.35
11.19
11.30
456,637
+0.15(+1.34%)
Jun 05, 2019
11.15
11.23
11.12
11.15
373,505
+0.05(+0.49%)
Jun 04, 2019
11.00
11.13
11.00
11.10
377,409
+0.09(+0.86%)
Jun 03, 2019
11.00
11.03
10.92
11.00
439,125
+0.08(+0.75%)
May 31, 2019
10.74
10.94
10.69
10.92
387,680
+0.12(+1.13%)
May 30, 2019
10.93
11.05
10.80
10.80
575,512
+0.01(+0.07%)
May 29, 2019
10.87
10.87
10.70
10.79
520,541
-0.08(-0.72%)
May 28, 2019
10.71
10.89
10.71
10.87
672,727
+0.21(+1.99%)
May 24, 2019
10.68
10.71
10.63
10.66
367,865
+0.03(+0.28%)
May 23, 2019
10.58
10.64
10.49
10.63
337,370
+0.04(+0.37%)
May 22, 2019
10.52
10.64
10.51
10.59
354,702
+0.03(+0.28%)
May 21, 2019
10.59
10.61
10.52
10.56
676,437
+0.04(+0.34%)
May 20, 2019
10.49
10.59
10.46
10.52
374,291
+0.07(+0.66%)
May 17, 2019
10.43
10.49
10.37
10.45
325,324
+0.04(+0.41%)
May 16, 2019
10.38
10.47
10.36
10.41
409,710
+0.03(+0.32%)
May 15, 2019
10.36
10.42
10.33
10.38
405,269
+0.04(+0.38%)
May 14, 2019
10.31
10.36
10.28
10.34
375,347
+0.04(+0.35%)
May 13, 2019
10.28
10.31
10.21
10.30
497,266
+0.02(+0.19%)
May 10, 2019
10.15
10.31
10.13
10.28
382,555
+0.18(+1.78%)
May 09, 2019
10.09
10.16
10.03
10.10
353,297
+0.00(+0.00%)
May 08, 2019
10.16
10.23
10.10
10.10
310,065
-0.07(-0.64%)
May 07, 2019
10.21
10.21
10.09
10.17
356,544
-0.05(-0.45%)
May 06, 2019
10.13
10.25
10.07
10.21
478,460
+0.02(+0.19%)
May 03, 2019
10.34
10.34
10.16
10.19
469,777
-0.08(-0.73%)
May 02, 2019
10.37
10.45
10.24
10.27
1,208,653
+0.02(+0.22%)
May 01, 2019
10.30
10.33
10.24
10.25
359,675
-0.05(-0.51%)
Apr 30, 2019
10.32
10.33
10.25
10.30
426,362
+0.02(+0.22%)
Apr 29, 2019
10.30
10.32
10.24
10.28
340,008
+0.02(+0.19%)
Apr 26, 2019
10.25
10.26
10.18
10.26
301,453
+0.04(+0.38%)
Apr 25, 2019
10.18
10.24
10.12
10.22
412,060
-0.03(-0.25%)
Apr 24, 2019
10.32
10.33
10.17
10.24
540,966
-0.08(-0.73%)
Apr 23, 2019
10.35
10.39
10.28
10.32
544,253
-0.04(-0.35%)
Apr 22, 2019
10.35
10.39
10.30
10.35
448,259
+0.05(+0.51%)
Apr 18, 2019
10.30
10.31
10.25
10.30
524,865
+0.00(+0.00%)
Apr 17, 2019
10.36
10.36
10.28
10.30
280,526
-0.02(-0.16%)
Apr 16, 2019
10.34
10.34
10.28
10.32
372,856
+0.04(+0.35%)
Apr 15, 2019
10.33
10.34
10.24
10.28
589,229
+0.05(+0.45%)
Apr 12, 2019
10.32
10.32
10.19
10.24
346,747
-0.04(-0.38%)
Apr 11, 2019
10.35
10.35
10.23
10.28
401,055
-0.09(-0.88%)
Apr 10, 2019
10.39
10.46
10.36
10.37
311,892
-0.03(-0.28%)
Apr 09, 2019
10.46
10.49
10.39
10.40
296,948
-0.06(-0.56%)
Apr 08, 2019
10.29
10.48
10.29
10.46
515,164
+0.19(+1.85%)
Apr 05, 2019
10.26
10.31
10.18
10.27
701,453
-0.01(-0.13%)
Apr 04, 2019
10.36
10.36
10.26
10.28
458,362
-0.06(-0.54%)
Apr 03, 2019
10.44
10.47
10.34
10.34
653,673
-0.10(-1.00%)
Apr 02, 2019
10.46
10.51
10.42
10.44
384,538
-0.01(-0.12%)
Apr 01, 2019
10.44
10.47
10.34
10.45
553,829
+0.01(+0.12%)
Mar 29, 2019
10.37
10.45
10.29
10.44
477,122
+0.14(+1.36%)
Mar 28, 2019
10.39
10.41
10.24
10.30
346,848
-0.10(-0.94%)
Mar 27, 2019
10.36
10.40
10.31
10.40
472,917
+0.07(+0.66%)
Mar 26, 2019
10.26
10.38
10.26
10.33
350,549
+0.06(+0.60%)
Mar 25, 2019
10.19
10.29
10.19
10.27
471,687
+0.04(+0.35%)
Mar 22, 2019
10.27
10.29
10.18
10.23
372,149
-0.03(-0.32%)
Mar 21, 2019
10.25
10.30
10.23
10.26
316,712
+0.01(+0.13%)
Mar 20, 2019
10.28
10.33
10.16
10.25
505,747
+0.00(+0.00%)
Mar 19, 2019
10.28
10.33
10.24
10.25
464,969
-0.02(-0.19%)
Mar 18, 2019
10.29
10.32
10.18
10.27
455,990
+0.03(+0.26%)
Mar 15, 2019
10.22
10.31
10.20
10.24
464,268
+0.04(+0.42%)
Mar 14, 2019
10.13
10.23
10.13
10.20
502,417
+0.06(+0.58%)
Mar 13, 2019
10.11
10.17
10.10
10.14
552,388
+0.04(+0.36%)
Mar 12, 2019
10.08
10.12
10.05
10.11
437,058
+0.03(+0.26%)
Mar 11, 2019
10.05
10.12
10.03
10.08
429,973
+0.03(+0.29%)
Mar 08, 2019
9.969
10.05
9.939
10.05
452,027
+0.08(+0.85%)
Mar 07, 2019
9.966
10.10
9.927
9.966
616,678
+0.01(+0.07%)
Mar 06, 2019
9.871
9.979
9.819
9.959
465,912
+0.09(+0.96%)
Mar 05, 2019
9.874
9.950
9.812
9.865
450,086
-0.00(-0.03%)
Mar 04, 2019
9.835
9.868
9.757
9.868
1,009,826
+0.08(+0.77%)
Mar 01, 2019
9.832
9.842
9.754
9.793
770,006
-0.04(-0.40%)
Feb 28, 2019
9.757
9.897
9.734
9.832
910,217
+0.08(+0.77%)
Feb 27, 2019
9.887
9.887
9.708
9.757
810,723
+0.20(+2.13%)
Feb 26, 2019
9.484
9.572
9.434
9.553
878,071
+0.10(+1.10%)
Feb 25, 2019
9.503
9.503
9.406
9.450
824,086
+0.03(+0.30%)
Feb 22, 2019
9.443
9.443
9.358
9.421
561,894
+0.06(+0.67%)
Feb 21, 2019
9.362
9.431
9.274
9.358
676,783
-0.00(-0.03%)
Feb 20, 2019
9.453
9.525
9.346
9.362
794,188
-0.03(-0.33%)
Feb 19, 2019
9.402
9.459
9.308
9.393
1,079,595
+0.14(+1.49%)
Feb 15, 2019
9.180
9.293
9.158
9.255
594,066
+0.08(+0.92%)
Feb 14, 2019
9.098
9.205
9.045
9.170
630,360
+0.08(+0.90%)
Feb 13, 2019
9.180
9.180
9.076
9.088
966,624
-0.03(-0.28%)
Feb 12, 2019
9.192
9.192
9.079
9.114
1,658,168
-0.00(-0.03%)
Feb 11, 2019
9.214
9.249
9.098
9.117
872,751
-0.08(-0.85%)
Feb 08, 2019
9.117
9.252
9.035
9.195
1,136,848
+0.30(+3.39%)
Feb 07, 2019
8.988
9.019
8.828
8.894
797,303
-0.08(-0.91%)
Feb 06, 2019
9.057
9.057
8.963
8.975
600,583
-0.08(-0.90%)
Feb 05, 2019
9.092
9.123
9.041
9.057
503,131
-0.03(-0.28%)
Feb 04, 2019
9.104
9.120
9.054
9.082
418,939
-0.02(-0.21%)
Feb 01, 2019
9.054
9.132
9.054
9.101
461,556
+0.05(+0.52%)
Jan 31, 2019
9.129
9.129
9.032
9.054
597,774
-0.07(-0.79%)
Jan 30, 2019
9.180
9.180
9.085
9.126
541,266
+0.01(+0.07%)
Jan 29, 2019
9.117
9.142
9.045
9.120
558,814
+0.00(+0.03%)
Jan 28, 2019
9.151
9.158
9.063
9.117
624,846
-0.02(-0.24%)
Jan 25, 2019
9.054
9.139
9.010
9.139
430,976
+0.14(+1.61%)
Jan 24, 2019
8.963
9.016
8.925
8.994
404,446
+0.03(+0.39%)
Jan 23, 2019
8.938
8.966
8.828
8.960
324,140
+0.03(+0.28%)
Jan 22, 2019
8.947
8.950
8.875
8.935
513,247
-0.02(-0.18%)
Jan 18, 2019
8.888
8.975
8.840
8.950
523,988
+0.07(+0.74%)
Jan 17, 2019
8.837
8.910
8.819
8.884
453,866
+0.04(+0.43%)
Jan 16, 2019
8.881
8.916
8.765
8.847
550,869
-0.01(-0.14%)
Jan 15, 2019
8.859
8.862
8.699
8.859
492,488
+0.06(+0.71%)
Jan 14, 2019
8.919
8.919
8.784
8.797
478,639
-0.10(-1.13%)
Jan 11, 2019
8.947
8.954
8.862
8.897
525,262
-0.05(-0.53%)
Jan 10, 2019
8.963
8.970
8.872
8.944
464,900
-0.01(-0.14%)
Jan 09, 2019
8.910
8.957
8.790
8.957
452,732
+0.13(+1.42%)
Jan 08, 2019
8.910
8.910
8.724
8.831
676,468
+0.05(+0.61%)
Jan 07, 2019
8.749
8.878
8.696
8.778
660,162
+0.08(+0.87%)
Jan 04, 2019
8.545
8.702
8.464
8.702
774,356
+0.27(+3.20%)
Jan 03, 2019
8.307
8.483
8.266
8.432
831,371
+0.17(+2.05%)
Jan 02, 2019
8.131
8.338
8.131
8.263
1,296,064
+0.13(+1.62%)
Dec 31, 2018
8.159
8.253
8.087
8.131
1,412,380
+0.11(+1.37%)
Dec 28, 2018
7.974
8.109
7.946
8.021
856,857
+0.09(+1.15%)
Dec 27, 2018
7.993
7.996
7.710
7.930
865,495
-0.03(-0.43%)
Dec 26, 2018
7.764
7.971
7.732
7.965
622,486
+0.24(+3.13%)
Dec 24, 2018
7.914
7.914
7.695
7.723
635,475
-0.18(-2.26%)
Dec 21, 2018
8.009
8.068
7.892
7.902
725,302
-0.14(-1.72%)
Dec 20, 2018
8.005
8.150
8.005
8.040
1,078,760
-0.08(-0.93%)
Dec 19, 2018
8.191
8.235
8.090
8.115
778,039
-0.07(-0.84%)
Dec 18, 2018
8.260
8.282
8.150
8.184
1,212,064
-0.09(-1.14%)
Dec 17, 2018
8.508
8.555
8.247
8.279
763,281
-0.27(-3.16%)
Dec 14, 2018
8.470
8.586
8.417
8.549
496,594
+0.06(+0.74%)
Dec 13, 2018
8.476
8.529
8.436
8.486
501,334
+0.01(+0.11%)
Dec 12, 2018
8.517
8.608
8.470
8.476
895,689
-0.02(-0.22%)
Dec 11, 2018
8.564
8.614
8.486
8.495
428,030
-0.03(-0.40%)
Dec 10, 2018
8.649
8.706
8.511
8.530
688,833
-0.14(-1.63%)
Dec 07, 2018
8.797
8.847
8.658
8.671
536,411
-0.09(-1.07%)
Dec 06, 2018
8.762
8.784
8.583
8.765
1,164,239
-0.21(-2.34%)
Dec 04, 2018
9.010
9.114
8.910
8.975
825,322
-0.01(-0.14%)
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.