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
Enphase Energy Inc
(NQ:
ENPH
)
134.52
+2.11 (+1.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 30, 2016
1.120
1.130
1.090
1.120
199,908
+0.00(+0.00%)
Nov 29, 2016
1.110
1.130
1.100
1.120
196,333
-0.01(-0.88%)
Nov 28, 2016
1.100
1.130
1.100
1.130
131,843
-0.01(-0.88%)
Nov 25, 2016
1.140
1.140
1.100
1.140
156,695
+0.00(+0.00%)
Nov 23, 2016
1.140
1.140
1.140
0
+0.05(+4.59%)
Nov 22, 2016
1.070
1.150
1.070
1.090
266,147
+0.01(+0.93%)
Nov 21, 2016
1.100
1.120
1.070
1.080
442,338
-0.02(-1.82%)
Nov 18, 2016
1.100
1.130
1.090
1.100
215,615
-0.03(-2.65%)
Nov 17, 2016
1.110
1.150
1.110
1.130
222,268
+0.02(+1.80%)
Nov 16, 2016
1.050
1.140
1.050
1.110
332,105
+0.06(+5.71%)
Nov 15, 2016
1.150
1.170
1.050
1.050
901,380
-0.09(-7.89%)
Nov 14, 2016
1.170
1.200
1.120
1.140
458,784
+0.00(+0.00%)
Nov 11, 2016
1.090
1.180
1.070
1.140
352,501
+0.02(+1.79%)
Nov 10, 2016
1.090
1.130
1.080
1.120
361,459
+0.01(+0.90%)
Nov 09, 2016
1.040
1.130
1.030
1.110
760,162
-0.09(-7.50%)
Nov 08, 2016
1.200
1.200
1.130
1.200
615,152
+0.04(+3.45%)
Nov 07, 2016
1.200
1.230
1.140
1.160
946,414
-0.01(-0.85%)
Nov 04, 2016
1.190
1.200
1.100
1.170
582,089
-0.03(-2.50%)
Nov 03, 2016
1.210
1.210
1.160
1.200
869,065
+0.03(+2.56%)
Nov 02, 2016
1.100
1.240
1.060
1.170
2,568,180
+0.16(+15.84%)
Nov 01, 2016
0.9900
1.030
0.9860
1.010
594,954
+0.01(+1.00%)
Oct 31, 2016
1.070
1.075
0.9800
1.000
983,534
-0.07(-6.54%)
Oct 28, 2016
1.090
1.120
1.030
1.070
916,759
-0.02(-1.83%)
Oct 27, 2016
1.050
1.090
1.020
1.090
646,787
+0.03(+2.83%)
Oct 26, 2016
1.120
1.120
1.030
1.060
804,642
-0.05(-4.50%)
Oct 25, 2016
1.130
1.170
1.100
1.110
625,860
-0.03(-2.63%)
Oct 24, 2016
1.220
1.220
1.130
1.140
909,988
-0.02(-1.72%)
Oct 21, 2016
1.170
1.220
1.150
1.160
756,733
+0.01(+0.87%)
Oct 20, 2016
1.140
1.200
1.100
1.150
609,726
+0.03(+2.68%)
Oct 19, 2016
1.130
1.130
1.110
1.120
472,978
-0.01(-0.88%)
Oct 18, 2016
1.150
1.180
1.130
1.130
694,516
-0.02(-1.74%)
Oct 17, 2016
1.160
1.160
1.130
1.150
517,418
+0.01(+0.88%)
Oct 14, 2016
1.120
1.160
1.090
1.140
1,286,588
+0.04(+3.64%)
Oct 13, 2016
1.100
1.110
1.070
1.100
294,361
+0.01(+0.92%)
Oct 12, 2016
1.100
1.100
1.020
1.090
659,948
+0.02(+1.87%)
Oct 11, 2016
1.020
1.140
1.020
1.070
1,017,183
+0.01(+0.94%)
Oct 10, 2016
1.190
1.190
1.040
1.060
1,628,526
-0.10(-8.62%)
Oct 07, 2016
1.220
1.220
1.160
1.160
990,928
-0.05(-4.13%)
Oct 06, 2016
1.200
1.220
1.190
1.210
668,125
+0.02(+1.68%)
Oct 05, 2016
1.190
1.220
1.180
1.190
654,081
-0.01(-0.83%)
Oct 04, 2016
1.200
1.220
1.180
1.200
784,957
+0.01(+0.84%)
Oct 03, 2016
1.190
1.200
1.190
1.190
602,007
+0.01(+0.85%)
Sep 30, 2016
1.200
1.200
1.170
1.180
526,726
-0.02(-1.67%)
Sep 29, 2016
1.200
1.250
1.190
1.200
2,276,501
+0.01(+0.84%)
Sep 28, 2016
1.210
1.210
1.190
1.190
843,850
-0.01(-0.83%)
Sep 27, 2016
1.200
1.230
1.180
1.200
1,146,968
+0.00(+0.00%)
Sep 26, 2016
1.220
1.250
1.190
1.200
1,774,610
+0.00(+0.00%)
Sep 23, 2016
1.170
1.260
1.160
1.200
8,098,731
-0.47(-28.14%)
Sep 22, 2016
1.500
1.720
1.500
1.670
408,300
+0.19(+12.84%)
Sep 21, 2016
1.420
1.490
1.370
1.480
433,424
+0.08(+5.71%)
Sep 20, 2016
1.520
1.520
1.400
1.400
254,635
-0.08(-5.41%)
Sep 19, 2016
1.470
1.530
1.460
1.480
308,113
+0.04(+2.78%)
Sep 16, 2016
1.660
1.660
1.280
1.440
1,083,120
-0.23(-13.77%)
Sep 15, 2016
1.680
1.740
1.660
1.670
309,205
-0.03(-1.76%)
Sep 14, 2016
1.860
1.860
1.680
1.700
300,850
-0.05(-2.86%)
Sep 13, 2016
1.800
1.810
1.750
1.750
158,538
-0.05(-2.78%)
Sep 12, 2016
1.810
1.810
1.750
1.800
193,095
+0.00(+0.00%)
Sep 09, 2016
1.810
1.820
1.775
1.800
145,691
+0.00(+0.00%)
Sep 08, 2016
1.820
1.830
1.780
1.800
231,466
-0.02(-1.10%)
Sep 07, 2016
1.820
1.860
1.810
1.820
130,150
-0.03(-1.62%)
Sep 06, 2016
1.810
1.860
1.810
1.850
245,768
+0.03(+1.65%)
Sep 02, 2016
1.830
1.820
1.820
1.820
85,000
+0.00(+0.00%)
Sep 01, 2016
1.830
1.830
1.790
1.820
212,417
+0.00(+0.00%)
Aug 31, 2016
1.850
1.850
1.800
1.820
103,560
-0.02(-1.09%)
Aug 30, 2016
1.860
1.860
1.800
1.840
167,582
+0.00(+0.00%)
Aug 29, 2016
1.800
1.860
1.800
1.840
136,935
+0.03(+1.66%)
Aug 26, 2016
1.840
1.870
1.800
1.810
146,402
-0.03(-1.63%)
Aug 25, 2016
1.830
1.873
1.830
1.840
121,147
-0.03(-1.60%)
Aug 24, 2016
1.920
1.960
1.850
1.870
179,109
-0.05(-2.60%)
Aug 23, 2016
1.890
1.930
1.880
1.920
167,512
+0.02(+1.05%)
Aug 22, 2016
1.940
1.940
1.870
1.900
142,980
-0.05(-2.56%)
Aug 19, 2016
1.880
1.990
1.850
1.950
349,857
+0.06(+3.17%)
Aug 18, 2016
1.840
1.900
1.810
1.890
243,805
+0.06(+3.28%)
Aug 17, 2016
1.840
1.850
1.810
1.830
185,893
+0.01(+0.55%)
Aug 16, 2016
1.780
1.890
1.780
1.820
171,035
-0.07(-3.70%)
Aug 15, 2016
1.810
1.890
1.810
1.890
283,946
+0.11(+6.18%)
Aug 12, 2016
1.770
1.800
1.750
1.780
254,340
+0.00(+0.00%)
Aug 11, 2016
1.820
1.875
1.780
1.780
248,079
-0.05(-2.73%)
Aug 10, 2016
1.950
2.000
1.830
1.830
530,369
-0.15(-7.58%)
Aug 09, 2016
1.940
2.000
1.930
1.980
223,963
+0.05(+2.86%)
Aug 08, 2016
1.880
1.947
1.880
1.925
402,986
+0.04(+1.85%)
Aug 05, 2016
1.810
1.890
1.810
1.890
318,708
+0.09(+5.00%)
Aug 04, 2016
1.800
1.830
1.770
1.800
206,107
+0.01(+0.56%)
Aug 03, 2016
1.770
1.950
1.750
1.790
290,765
+0.00(+0.00%)
Aug 02, 2016
1.810
1.820
1.780
1.790
231,602
-0.02(-1.10%)
Aug 01, 2016
1.770
1.850
1.770
1.810
274,070
+0.01(+0.56%)
Jul 29, 2016
1.800
1.828
1.770
1.800
144,171
+0.00(+0.00%)
Jul 28, 2016
1.820
1.840
1.790
1.800
184,428
-0.01(-0.55%)
Jul 27, 2016
1.770
1.900
1.770
1.810
186,084
+0.03(+1.69%)
Jul 26, 2016
1.760
1.860
1.760
1.780
188,364
+0.02(+1.14%)
Jul 25, 2016
1.850
1.880
1.760
1.760
366,923
-0.09(-4.86%)
Jul 22, 2016
1.850
1.880
1.840
1.850
153,369
+0.00(+0.00%)
Jul 21, 2016
1.860
1.900
1.840
1.850
265,977
+0.01(+0.54%)
Jul 20, 2016
1.820
1.870
1.780
1.840
334,872
+0.02(+1.10%)
Jul 19, 2016
1.900
1.900
1.780
1.820
532,945
-0.07(-3.70%)
Jul 18, 2016
1.870
1.910
1.870
1.890
278,336
+0.01(+0.53%)
Jul 15, 2016
1.870
1.900
1.860
1.880
391,406
-0.02(-1.05%)
Jul 14, 2016
1.970
1.989
1.900
1.900
545,709
-0.06(-3.06%)
Jul 13, 2016
2.040
2.050
1.930
1.960
322,924
-0.09(-4.39%)
Jul 12, 2016
2.090
2.100
1.970
2.050
366,484
-0.01(-0.49%)
Jul 11, 2016
1.980
2.140
1.980
2.060
612,639
+0.10(+5.10%)
Jul 08, 2016
1.890
2.000
1.890
1.960
328,329
+0.07(+3.70%)
Jul 07, 2016
1.890
1.950
1.880
1.890
240,616
-0.01(-0.53%)
Jul 05, 2016
1.930
1.960
1.870
1.900
287,526
-0.06(-3.06%)
Jul 01, 2016
1.950
1.960
1.960
1.960
295,700
-0.03(-1.51%)
Jun 30, 2016
1.930
2.010
1.910
1.990
325,990
+0.10(+5.29%)
Jun 29, 2016
1.990
2.020
1.890
1.890
366,302
-0.06(-3.08%)
Jun 28, 2016
1.950
2.000
1.910
1.950
272,535
+0.04(+2.09%)
Jun 27, 2016
2.040
2.080
1.900
1.910
602,061
-0.17(-8.17%)
Jun 24, 2016
2.080
2.290
2.050
2.080
2,879,809
-0.20(-8.77%)
Jun 23, 2016
2.160
2.300
2.120
2.280
378,362
+0.15(+7.04%)
Jun 22, 2016
2.150
2.180
2.150
2.130
145,186
-0.02(-0.93%)
Jun 21, 2016
2.130
2.200
2.100
2.150
268,033
+0.01(+0.47%)
Jun 20, 2016
2.150
2.180
2.100
2.140
187,776
+0.02(+0.94%)
Jun 17, 2016
2.030
2.170
2.020
2.120
406,785
+0.11(+5.47%)
Jun 16, 2016
2.050
2.060
2.000
2.010
200,839
-0.06(-2.90%)
Jun 15, 2016
2.000
2.090
1.970
2.070
256,274
+0.07(+3.50%)
Jun 14, 2016
2.020
2.060
1.929
2.000
173,832
+0.06(+3.09%)
Jun 13, 2016
2.020
2.020
1.900
1.940
559,372
-0.09(-4.43%)
Jun 10, 2016
2.090
2.140
2.030
2.030
221,183
-0.07(-3.33%)
Jun 09, 2016
2.210
2.210
2.090
2.100
157,902
-0.13(-5.83%)
Jun 08, 2016
2.230
2.270
2.180
2.230
199,488
+0.00(+0.00%)
Jun 07, 2016
2.280
2.290
2.210
2.230
193,340
-0.06(-2.62%)
Jun 06, 2016
2.010
2.380
2.010
2.290
636,359
+0.28(+13.93%)
Jun 03, 2016
2.060
2.100
1.990
2.010
294,732
-0.08(-3.83%)
Jun 02, 2016
2.080
2.130
2.055
2.090
219,884
+0.00(+0.00%)
Jun 01, 2016
2.060
2.100
1.980
2.090
196,514
+0.00(+0.00%)
May 31, 2016
2.110
2.180
2.080
2.090
240,543
-0.02(-0.95%)
May 27, 2016
2.000
2.110
2.110
2.110
241,900
+0.10(+4.98%)
May 26, 2016
2.080
2.080
1.970
2.010
225,649
-0.04(-1.95%)
May 25, 2016
1.970
2.050
1.900
2.050
326,832
+0.11(+5.67%)
May 24, 2016
2.000
2.000
1.920
1.940
205,774
-0.04(-2.02%)
May 23, 2016
1.850
2.040
1.850
1.980
354,551
+0.13(+7.03%)
May 20, 2016
1.860
1.870
1.840
1.850
136,011
+0.01(+0.54%)
May 19, 2016
1.840
1.850
1.760
1.840
263,975
-0.01(-0.54%)
May 18, 2016
1.780
1.890
1.750
1.850
373,642
+0.06(+3.35%)
May 17, 2016
1.800
1.910
1.780
1.790
275,434
-0.02(-1.10%)
May 16, 2016
1.800
1.870
1.730
1.810
278,257
+0.04(+2.26%)
May 13, 2016
1.790
1.790
1.750
1.770
305,671
-0.03(-1.67%)
May 12, 2016
1.910
1.940
1.780
1.800
602,648
-0.10(-5.26%)
May 11, 2016
1.910
1.980
1.880
1.900
285,267
-0.04(-2.06%)
May 10, 2016
1.900
1.980
1.870
1.940
537,715
+0.01(+0.52%)
May 09, 2016
1.980
2.170
1.900
1.930
517,173
+0.01(+0.52%)
May 06, 2016
2.100
2.130
1.890
1.920
1,012,053
-0.16(-7.69%)
May 05, 2016
2.240
2.240
2.060
2.080
427,855
-0.02(-0.95%)
May 04, 2016
2.250
2.487
2.050
2.100
926,257
-0.36(-14.63%)
May 03, 2016
2.410
2.564
2.370
2.460
939,600
-0.10(-3.91%)
May 02, 2016
2.510
2.590
2.410
2.560
212,354
+0.05(+1.99%)
Apr 29, 2016
2.610
2.668
2.450
2.510
274,322
-0.07(-2.71%)
Apr 28, 2016
2.630
2.700
2.570
2.580
148,391
-0.10(-3.73%)
Apr 27, 2016
2.620
2.780
2.620
2.680
194,159
+0.04(+1.52%)
Apr 26, 2016
2.520
2.690
2.500
2.640
328,194
+0.14(+5.60%)
Apr 25, 2016
2.580
2.670
2.460
2.500
350,333
-0.07(-2.72%)
Apr 22, 2016
2.480
2.590
2.480
2.570
179,260
+0.08(+3.21%)
Apr 21, 2016
2.550
2.645
2.410
2.490
387,782
-0.05(-1.97%)
Apr 20, 2016
2.530
2.605
2.490
2.540
177,742
+0.01(+0.40%)
Apr 19, 2016
2.600
2.730
2.500
2.530
276,612
-0.10(-3.80%)
Apr 18, 2016
2.510
2.690
2.460
2.630
184,851
+0.06(+2.33%)
Apr 15, 2016
2.680
2.740
2.500
2.570
255,579
-0.14(-5.17%)
Apr 14, 2016
2.550
2.800
2.550
2.710
406,916
+0.15(+5.86%)
Apr 13, 2016
2.390
2.580
2.350
2.560
464,027
+0.17(+7.11%)
Apr 12, 2016
2.310
2.450
2.230
2.390
317,639
+0.07(+3.02%)
Apr 11, 2016
2.310
2.500
2.310
2.320
166,646
+0.01(+0.43%)
Apr 08, 2016
2.510
2.600
2.250
2.310
347,986
-0.14(-5.71%)
Apr 07, 2016
2.550
2.600
2.420
2.450
295,709
-0.12(-4.85%)
Apr 06, 2016
2.580
2.610
2.400
2.575
388,045
-0.01(-0.58%)
Apr 05, 2016
2.600
2.690
2.515
2.590
330,006
+0.02(+0.78%)
Apr 04, 2016
2.480
2.660
2.410
2.570
660,947
+0.18(+7.53%)
Apr 01, 2016
2.350
2.410
2.320
2.390
381,260
+0.06(+2.58%)
Mar 31, 2016
2.270
2.380
2.250
2.330
499,523
+0.04(+1.75%)
Mar 30, 2016
2.210
2.420
2.150
2.290
469,604
+0.15(+7.01%)
Mar 29, 2016
2.110
2.160
2.010
2.140
445,406
+0.01(+0.47%)
Mar 28, 2016
2.200
2.200
2.050
2.130
494,117
-0.08(-3.62%)
Mar 24, 2016
2.290
2.210
2.210
2.210
551,700
-0.05(-2.21%)
Mar 23, 2016
2.450
2.494
2.250
2.260
540,549
-0.20(-8.13%)
Mar 22, 2016
2.500
2.600
2.435
2.460
308,596
-0.08(-3.15%)
Mar 21, 2016
2.620
2.690
2.460
2.540
270,145
-0.09(-3.42%)
Mar 18, 2016
2.770
2.820
2.600
2.630
531,178
-0.07(-2.59%)
Mar 17, 2016
2.610
2.770
2.575
2.700
316,046
+0.14(+5.47%)
Mar 16, 2016
2.660
2.670
2.400
2.560
789,763
-0.11(-4.12%)
Mar 15, 2016
2.780
2.810
2.610
2.670
306,514
-0.15(-5.32%)
Mar 14, 2016
2.880
2.930
2.790
2.820
340,106
-0.12(-4.08%)
Mar 11, 2016
2.910
2.995
2.810
2.940
540,527
+0.00(+0.00%)
Mar 10, 2016
3.170
3.200
2.910
2.940
416,550
-0.17(-5.47%)
Mar 09, 2016
2.950
3.170
2.930
3.110
446,770
+0.19(+6.51%)
Mar 08, 2016
3.290
3.300
2.870
2.920
692,778
-0.38(-11.52%)
Mar 07, 2016
3.090
3.428
3.050
3.300
771,315
+0.25(+8.20%)
Mar 04, 2016
3.300
3.300
2.950
3.050
819,021
-0.28(-8.41%)
Mar 03, 2016
2.650
3.360
2.650
3.330
1,411,698
+0.72(+27.59%)
Mar 02, 2016
2.440
2.635
2.440
2.610
746,773
+0.17(+6.97%)
Mar 01, 2016
2.450
2.600
2.360
2.440
758,866
+0.11(+4.72%)
Feb 29, 2016
1.930
2.592
1.930
2.330
1,366,090
+0.41(+21.35%)
Feb 26, 2016
1.920
2.020
1.900
1.920
678,849
-0.04(-2.04%)
Feb 25, 2016
1.950
1.990
1.830
1.960
671,367
-0.02(-1.01%)
Feb 24, 2016
1.850
2.050
1.800
1.980
1,379,857
-0.37(-15.74%)
Feb 23, 2016
2.220
2.410
2.210
2.350
710,256
+0.14(+6.33%)
Feb 22, 2016
2.140
2.240
2.090
2.210
308,993
+0.07(+3.27%)
Feb 19, 2016
2.080
2.190
2.030
2.140
347,871
+0.04(+1.90%)
Feb 18, 2016
2.260
2.260
2.030
2.100
424,086
-0.14(-6.25%)
Feb 17, 2016
2.120
2.290
2.060
2.240
428,896
+0.11(+5.16%)
Feb 16, 2016
2.070
2.180
1.930
2.130
518,438
+0.18(+9.23%)
Feb 12, 2016
1.880
1.950
1.950
1.950
506,200
+0.12(+6.56%)
Feb 11, 2016
1.840
1.880
1.760
1.830
541,702
-0.07(-3.68%)
Feb 10, 2016
2.000
2.080
1.850
1.900
583,605
-0.04(-2.06%)
Feb 09, 2016
2.040
2.080
1.900
1.940
638,602
-0.15(-7.18%)
Feb 08, 2016
2.120
2.190
2.000
2.090
765,723
-0.04(-1.88%)
Feb 05, 2016
2.320
2.370
2.120
2.130
492,194
-0.18(-7.79%)
Feb 04, 2016
2.350
2.400
2.280
2.310
362,817
+0.00(+0.00%)
Feb 03, 2016
2.220
2.400
2.220
2.310
439,118
+0.10(+4.52%)
Feb 02, 2016
2.210
2.250
2.120
2.210
402,812
-0.18(-7.53%)
Feb 01, 2016
2.440
2.480
2.270
2.390
247,814
-0.04(-1.65%)
Jan 29, 2016
2.330
2.440
2.320
2.430
364,140
+0.12(+5.19%)
Jan 28, 2016
2.340
2.460
2.260
2.310
417,061
+0.05(+2.21%)
Jan 27, 2016
2.310
2.404
2.230
2.260
344,691
-0.08(-3.42%)
Jan 26, 2016
2.350
2.410
2.210
2.340
298,246
+0.03(+1.30%)
Jan 25, 2016
2.430
2.500
2.250
2.310
530,747
-0.05(-2.12%)
Jan 22, 2016
2.550
2.600
2.310
2.360
578,234
-0.10(-4.07%)
Jan 21, 2016
2.100
2.550
2.038
2.460
1,016,379
+0.42(+20.59%)
Jan 20, 2016
2.100
2.134
1.970
2.040
1,019,600
-0.15(-6.85%)
Jan 19, 2016
2.270
2.350
2.070
2.190
884,911
+0.00(+0.00%)
Jan 15, 2016
2.250
2.190
2.190
2.190
1,084,800
-0.16(-6.81%)
Jan 14, 2016
2.490
2.490
2.250
2.350
811,772
-0.15(-6.00%)
Jan 13, 2016
2.680
2.865
2.420
2.500
610,299
-0.21(-7.75%)
Jan 12, 2016
2.830
2.920
2.420
2.710
1,159,195
-0.09(-3.21%)
Jan 11, 2016
3.000
3.050
2.730
2.800
908,797
-0.19(-6.35%)
Jan 08, 2016
3.100
3.170
2.900
2.990
997,386
-0.01(-0.33%)
Jan 07, 2016
3.020
3.158
2.935
3.000
1,007,345
-0.16(-5.06%)
Jan 06, 2016
3.300
3.350
3.080
3.160
748,880
-0.19(-5.67%)
Jan 05, 2016
3.630
3.730
3.350
3.350
1,152,681
-0.14(-4.01%)
Jan 04, 2016
3.430
3.560
3.190
3.490
750,162
-0.02(-0.57%)
Dec 31, 2015
3.510
3.510
3.510
3.510
618,200
+0.01(+0.29%)
Dec 30, 2015
3.540
3.720
3.450
3.500
978,176
+0.04(+1.16%)
Dec 29, 2015
3.660
3.830
3.400
3.460
882,397
-0.13(-3.62%)
Dec 28, 2015
3.580
3.610
3.370
3.590
769,288
-0.03(-0.83%)
Dec 24, 2015
3.660
3.620
3.620
3.620
530,600
-0.06(-1.63%)
Dec 23, 2015
3.640
3.860
3.500
3.680
1,401,893
+0.14(+3.95%)
Dec 22, 2015
3.650
3.980
3.440
3.540
2,483,698
-0.05(-1.39%)
Dec 21, 2015
3.200
3.720
3.100
3.590
2,602,719
+0.58(+19.27%)
Dec 18, 2015
3.250
3.556
2.970
3.010
3,739,225
-0.15(-4.75%)
Dec 17, 2015
3.540
3.670
3.150
3.160
3,035,346
-0.18(-5.39%)
Dec 16, 2015
2.900
4.500
2.890
3.340
9,970,777
+0.93(+38.59%)
Dec 15, 2015
2.250
2.530
2.210
2.410
1,389,980
+0.18(+8.07%)
Dec 14, 2015
2.130
2.270
2.020
2.230
850,378
+0.13(+6.19%)
Dec 11, 2015
2.130
2.160
2.050
2.100
358,080
-0.05(-2.33%)
Dec 10, 2015
2.230
2.230
2.010
2.150
647,748
-0.07(-3.15%)
Dec 09, 2015
2.090
2.270
2.050
2.220
721,375
+0.12(+5.46%)
Dec 08, 2015
2.200
2.300
2.040
2.105
836,460
-0.15(-6.86%)
Dec 07, 2015
2.100
2.290
2.020
2.260
1,136,537
+0.18(+8.65%)
Dec 04, 2015
2.110
2.220
2.010
2.080
715,363
-0.05(-2.35%)
Dec 03, 2015
2.050
2.210
2.012
2.130
1,207,052
+0.11(+5.45%)
Dec 02, 2015
1.900
2.070
1.850
2.020
835,626
+0.13(+6.88%)
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.