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
Spi Energy Company Ltd
(NQ:
SPI
)
0.5700
-0.0152 (-2.60%)
Streaming Delayed Price
Updated: 4:00 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
1.990
2.069
1.940
1.940
4,000
-0.10(-4.90%)
Nov 27, 2019
2.010
2.080
2.010
2.040
7,500
+0.03(+1.49%)
Nov 26, 2019
2.020
2.120
2.000
2.010
13,750
-0.04(-1.95%)
Nov 25, 2019
2.250
2.250
1.960
2.050
30,844
-0.20(-8.89%)
Nov 22, 2019
2.200
2.260
2.090
2.250
10,000
+0.15(+7.14%)
Nov 21, 2019
2.360
2.360
2.100
2.100
16,483
-0.21(-9.09%)
Nov 20, 2019
2.370
2.370
2.181
2.310
4,209
+0.04(+1.54%)
Nov 19, 2019
2.300
2.410
2.275
2.275
3,484
+0.01(+0.50%)
Nov 18, 2019
2.190
2.470
2.190
2.264
7,347
+0.00(+0.16%)
Nov 15, 2019
2.430
2.430
2.227
2.260
18,700
-0.15(-6.22%)
Nov 14, 2019
2.572
2.572
2.240
2.410
14,694
-0.06(-2.43%)
Nov 13, 2019
2.600
2.631
2.470
2.470
8,154
-0.11(-4.26%)
Nov 12, 2019
2.480
2.720
2.480
2.580
10,385
+0.08(+3.20%)
Nov 11, 2019
2.569
2.581
2.500
2.500
5,260
-0.07(-2.72%)
Nov 08, 2019
2.540
2.590
2.540
2.570
3,400
-0.06(-2.10%)
Nov 07, 2019
2.750
2.760
2.550
2.625
8,813
-0.12(-4.55%)
Nov 06, 2019
2.750
2.820
2.600
2.750
4,015
+0.02(+0.58%)
Nov 05, 2019
2.700
2.780
2.658
2.734
13,213
-0.03(-0.94%)
Nov 04, 2019
2.760
2.887
2.700
2.760
17,915
+0.06(+2.22%)
Nov 01, 2019
2.730
2.990
2.673
2.700
69,200
-0.03(-1.10%)
Oct 31, 2019
2.740
2.900
2.530
2.730
28,284
+0.00(+0.00%)
Oct 30, 2019
2.490
2.750
2.490
2.730
26,750
+0.25(+10.08%)
Oct 29, 2019
2.430
2.660
2.430
2.480
29,752
-0.02(-0.80%)
Oct 28, 2019
2.430
2.540
2.430
2.500
14,254
+0.08(+3.31%)
Oct 25, 2019
2.450
2.550
2.420
2.420
28,200
-0.01(-0.41%)
Oct 24, 2019
2.530
2.610
2.430
2.430
11,847
-0.05(-2.02%)
Oct 23, 2019
2.450
2.500
2.440
2.480
21,759
+0.04(+1.81%)
Oct 22, 2019
2.404
2.460
2.355
2.436
24,158
+0.04(+1.50%)
Oct 21, 2019
2.390
2.504
2.386
2.400
14,230
-0.05(-2.04%)
Oct 18, 2019
2.730
2.730
2.390
2.450
28,000
-0.26(-9.59%)
Oct 17, 2019
2.700
2.800
2.680
2.710
19,009
+0.10(+3.83%)
Oct 16, 2019
2.470
2.689
2.460
2.610
33,434
+0.16(+6.53%)
Oct 15, 2019
2.420
2.590
2.340
2.450
60,072
+0.01(+0.41%)
Oct 14, 2019
2.550
2.550
2.340
2.440
44,333
-0.16(-6.15%)
Oct 11, 2019
2.810
2.860
2.580
2.600
41,600
-0.22(-7.80%)
Oct 10, 2019
3.150
3.150
2.820
2.820
33,901
-0.34(-10.76%)
Oct 09, 2019
3.190
3.270
3.160
3.160
6,642
+0.00(+0.00%)
Oct 08, 2019
3.150
3.260
3.150
3.160
16,070
-0.02(-0.63%)
Oct 07, 2019
3.240
3.473
3.180
3.180
22,101
-0.09(-2.76%)
Oct 04, 2019
3.330
3.461
3.270
3.270
15,400
-0.05(-1.50%)
Oct 03, 2019
3.500
3.500
3.300
3.320
34,645
-0.18(-5.14%)
Oct 02, 2019
3.680
3.680
3.400
3.500
59,258
-0.18(-4.89%)
Oct 01, 2019
3.590
3.870
3.590
3.680
76,119
+0.06(+1.66%)
Sep 30, 2019
3.670
3.800
3.590
3.620
39,231
-0.11(-2.95%)
Sep 27, 2019
3.630
4.000
3.584
3.730
222,800
+0.15(+4.19%)
Sep 26, 2019
3.460
3.690
3.450
3.580
72,311
+0.08(+2.29%)
Sep 25, 2019
3.500
3.550
3.270
3.500
56,909
+0.14(+4.17%)
Sep 24, 2019
3.400
3.500
3.250
3.360
120,903
+0.09(+2.75%)
Sep 23, 2019
3.490
3.560
3.230
3.270
102,764
-0.25(-7.10%)
Sep 20, 2019
3.390
3.660
3.300
3.520
323,800
+0.22(+6.67%)
Sep 19, 2019
3.390
3.590
3.130
3.300
714,498
-0.46(-12.23%)
Sep 18, 2019
3.910
4.000
3.020
3.760
15,136,944
+1.50(+66.37%)
Sep 17, 2019
2.220
2.430
2.160
2.260
9,902
+0.11(+5.12%)
Sep 16, 2019
2.250
2.290
2.080
2.150
15,131
-0.15(-6.52%)
Sep 13, 2019
2.200
2.300
2.200
2.300
14,100
+0.06(+2.68%)
Sep 12, 2019
2.160
2.240
2.080
2.240
18,149
+0.10(+4.67%)
Sep 11, 2019
2.050
2.170
2.020
2.140
37,194
-0.03(-1.38%)
Sep 10, 2019
2.100
2.680
1.970
2.170
314,146
+0.29(+15.43%)
Sep 09, 2019
2.000
2.010
1.880
1.880
2,781
-0.08(-4.08%)
Sep 06, 2019
1.940
1.960
1.938
1.960
1,200
+0.13(+7.22%)
Sep 05, 2019
2.018
2.070
1.800
1.828
19,004
+0.13(+7.53%)
Sep 04, 2019
2.070
2.070
1.700
1.700
5,335
-0.33(-16.26%)
Sep 03, 2019
2.020
2.070
2.000
2.030
7,291
+0.04(+2.01%)
Aug 30, 2019
1.980
2.080
1.950
1.990
7,000
+0.04(+2.05%)
Aug 29, 2019
2.000
2.000
1.950
1.950
6,725
-0.05(-2.50%)
Aug 28, 2019
1.940
2.000
1.920
2.000
8,269
+0.00(+0.00%)
Aug 27, 2019
1.950
2.100
1.900
2.000
35,660
+0.05(+2.56%)
Aug 26, 2019
1.690
2.530
1.690
1.950
152,030
+0.17(+9.55%)
Aug 23, 2019
1.910
1.910
1.770
1.780
15,600
-0.12(-6.32%)
Aug 22, 2019
1.780
1.900
1.780
1.900
1,674
+0.12(+6.74%)
Aug 21, 2019
1.910
1.910
1.770
1.780
13,648
-0.12(-6.32%)
Aug 20, 2019
1.780
1.900
1.779
1.900
6,328
+0.13(+7.47%)
Aug 19, 2019
1.850
1.941
1.760
1.768
8,733
-0.02(-1.23%)
Aug 16, 2019
1.940
1.940
1.711
1.790
3,600
-0.16(-8.21%)
Aug 15, 2019
1.760
1.950
1.690
1.950
1,616
+0.25(+14.71%)
Aug 14, 2019
1.888
1.888
1.630
1.700
3,961
-0.28(-14.14%)
Aug 13, 2019
1.790
1.980
1.760
1.980
11,966
+0.13(+7.03%)
Aug 12, 2019
1.960
1.960
1.850
1.850
4,754
-0.15(-7.50%)
Aug 09, 2019
1.850
2.000
1.850
2.000
700
+0.15(+8.11%)
Aug 08, 2019
1.870
1.888
1.700
1.850
6,213
-0.04(-2.33%)
Aug 07, 2019
1.820
1.900
1.820
1.894
2,307
+0.04(+2.39%)
Aug 06, 2019
1.920
1.920
1.710
1.850
1,605
-0.05(-2.63%)
Aug 05, 2019
1.890
1.900
1.540
1.900
7,980
-0.01(-0.52%)
Aug 02, 2019
2.030
2.060
1.910
1.910
3,400
-0.14(-6.83%)
Aug 01, 2019
2.058
2.149
1.900
2.050
11,870
+0.05(+2.50%)
Jul 31, 2019
1.980
2.070
1.960
2.000
5,135
+0.04(+2.04%)
Jul 30, 2019
2.000
2.160
1.960
1.960
5,050
-0.04(-2.00%)
Jul 29, 2019
2.220
2.220
1.960
2.000
17,804
-0.25(-11.11%)
Jul 26, 2019
2.200
2.300
2.050
2.250
21,100
+0.06(+2.74%)
Jul 25, 2019
2.040
2.200
2.040
2.190
6,069
+0.11(+5.54%)
Jul 24, 2019
2.075
2.075
2.075
2.075
1,188
-0.03(-1.66%)
Jul 23, 2019
2.190
2.190
1.939
2.110
7,693
+0.13(+6.57%)
Jul 22, 2019
2.100
2.100
1.900
1.980
3,855
-0.12(-5.71%)
Jul 19, 2019
2.120
2.190
2.070
2.100
11,100
-0.02(-0.94%)
Jul 18, 2019
2.190
2.190
2.110
2.120
1,967
-0.07(-3.20%)
Jul 17, 2019
2.280
2.280
2.110
2.190
12,320
-0.09(-3.95%)
Jul 16, 2019
2.310
2.310
2.195
2.280
20,477
-0.04(-1.72%)
Jul 15, 2019
2.270
2.320
2.200
2.320
2,758
+0.08(+3.57%)
Jul 12, 2019
2.230
2.360
2.230
2.240
9,400
+0.00(+0.00%)
Jul 11, 2019
2.180
2.240
2.180
2.240
2,356
-0.00(-0.22%)
Jul 10, 2019
2.241
2.320
2.150
2.245
17,418
+0.02(+1.13%)
Jul 09, 2019
2.200
2.340
2.165
2.220
37,635
+0.09(+4.23%)
Jul 08, 2019
2.200
2.220
2.130
2.130
6,608
-0.06(-2.83%)
Jul 05, 2019
2.230
2.240
2.170
2.192
1,300
+0.03(+1.48%)
Jul 03, 2019
2.260
2.280
2.155
2.160
15,600
+0.02(+0.93%)
Jul 02, 2019
2.220
2.288
2.090
2.140
17,976
+0.01(+0.47%)
Jul 01, 2019
2.110
2.344
2.040
2.130
25,128
+0.12(+5.97%)
Jun 28, 2019
2.060
2.100
2.010
2.010
4,500
-0.04(-1.95%)
Jun 27, 2019
2.200
2.200
2.046
2.050
23,408
-0.15(-6.82%)
Jun 26, 2019
1.950
2.390
1.950
2.200
69,185
+0.23(+11.68%)
Jun 25, 2019
2.000
2.020
1.920
1.970
10,320
-0.03(-1.50%)
Jun 24, 2019
1.970
2.040
1.900
2.000
11,820
+0.06(+3.09%)
Jun 21, 2019
1.990
2.020
1.850
1.940
2,800
+0.03(+1.57%)
Jun 20, 2019
1.950
2.070
1.830
1.910
31,835
+0.01(+0.53%)
Jun 19, 2019
2.270
2.270
1.900
1.900
25,820
-0.26(-12.04%)
Jun 18, 2019
2.140
2.170
2.110
2.160
3,857
+0.02(+0.93%)
Jun 17, 2019
2.220
2.360
2.030
2.140
19,754
-0.08(-3.60%)
Jun 14, 2019
2.210
2.340
2.060
2.220
26,800
+0.09(+4.23%)
Jun 13, 2019
2.580
2.580
2.000
2.130
36,447
-0.42(-16.47%)
Jun 12, 2019
2.550
2.550
2.300
2.550
16,397
+0.00(+0.00%)
Jun 11, 2019
2.680
2.680
2.500
2.550
11,677
-0.14(-5.20%)
Jun 10, 2019
2.700
2.700
2.530
2.690
48,688
+0.08(+3.07%)
Jun 07, 2019
2.720
2.750
2.610
2.610
8,700
-0.05(-1.88%)
Jun 06, 2019
2.760
2.810
2.650
2.660
10,786
-0.12(-4.32%)
Jun 05, 2019
2.770
2.810
2.590
2.780
7,217
+0.11(+4.12%)
Jun 04, 2019
2.860
2.860
2.610
2.670
9,406
-0.09(-3.26%)
Jun 03, 2019
2.830
2.880
2.760
2.760
9,230
-0.03(-1.08%)
May 31, 2019
2.680
2.890
2.680
2.790
23,200
+0.16(+6.08%)
May 30, 2019
2.730
2.760
2.630
2.630
6,790
-0.03(-1.13%)
May 29, 2019
2.690
2.890
2.660
2.660
17,644
-0.13(-4.66%)
May 28, 2019
2.730
2.990
2.610
2.790
101,900
+0.19(+7.31%)
May 24, 2019
2.700
2.997
2.550
2.600
13,400
-0.09(-3.35%)
May 23, 2019
2.900
3.090
2.580
2.690
137,777
-0.23(-7.88%)
May 22, 2019
2.970
3.160
2.550
2.920
104,371
-0.05(-1.68%)
May 21, 2019
2.870
3.250
2.870
2.970
29,955
+0.07(+2.41%)
May 20, 2019
3.070
3.500
2.720
2.900
502,854
-0.18(-5.85%)
May 17, 2019
3.400
3.704
3.080
3.080
38,900
-0.39(-11.24%)
May 16, 2019
3.700
3.700
3.250
3.470
34,987
-0.10(-2.80%)
May 15, 2019
3.750
3.750
3.400
3.570
36,929
-0.06(-1.65%)
May 14, 2019
3.490
4.140
3.470
3.630
157,191
+0.22(+6.45%)
May 13, 2019
3.480
3.510
3.410
3.410
15,403
-0.06(-1.73%)
May 10, 2019
3.460
3.500
3.400
3.470
6,100
-0.01(-0.29%)
May 09, 2019
3.520
3.630
3.380
3.480
18,089
-0.07(-1.97%)
May 08, 2019
3.970
4.100
3.360
3.550
98,499
-0.51(-12.56%)
May 07, 2019
3.990
4.180
3.990
4.060
14,578
-0.04(-0.98%)
May 06, 2019
4.230
4.370
4.050
4.100
27,797
-0.25(-5.75%)
May 03, 2019
4.310
4.761
4.310
4.350
98,300
+0.15(+3.57%)
May 02, 2019
4.370
4.413
4.200
4.200
9,246
-0.20(-4.55%)
May 01, 2019
4.400
4.400
4.200
4.400
10,533
+0.06(+1.38%)
Apr 30, 2019
4.290
4.450
4.170
4.340
38,626
+0.24(+5.85%)
Apr 29, 2019
4.300
4.362
4.000
4.100
68,986
-0.25(-5.64%)
Apr 26, 2019
4.390
4.400
4.210
4.345
6,200
+0.13(+3.21%)
Apr 25, 2019
4.450
4.500
4.210
4.210
18,216
-0.29(-6.44%)
Apr 24, 2019
4.520
4.530
4.300
4.500
13,489
+0.07(+1.58%)
Apr 23, 2019
4.110
4.600
4.100
4.430
87,841
+0.36(+8.85%)
Apr 22, 2019
4.020
4.230
4.020
4.070
20,528
+0.06(+1.37%)
Apr 18, 2019
4.290
4.328
3.850
4.015
35,200
-0.16(-3.72%)
Apr 17, 2019
4.260
4.400
3.910
4.170
89,279
+0.02(+0.48%)
Apr 16, 2019
4.280
4.400
4.070
4.150
22,361
-0.01(-0.24%)
Apr 15, 2019
4.270
4.460
4.058
4.160
38,579
-0.33(-7.35%)
Apr 12, 2019
3.800
4.490
3.660
4.490
216,100
+0.81(+22.01%)
Apr 11, 2019
3.710
3.960
3.660
3.680
34,030
+0.05(+1.38%)
Apr 10, 2019
4.050
4.050
3.630
3.630
96,981
-0.40(-9.81%)
Apr 09, 2019
4.170
4.175
3.950
4.025
17,614
+0.05(+1.13%)
Apr 08, 2019
3.920
4.210
3.900
3.980
31,978
+0.10(+2.58%)
Apr 05, 2019
3.860
3.990
3.840
3.880
22,700
+0.03(+0.78%)
Apr 04, 2019
4.500
4.522
3.720
3.850
101,937
-0.44(-10.26%)
Apr 03, 2019
4.510
4.560
4.200
4.290
35,886
-0.18(-4.03%)
Apr 02, 2019
4.490
4.710
4.400
4.470
37,060
-0.01(-0.22%)
Apr 01, 2019
4.780
4.780
4.470
4.480
64,149
-0.21(-4.48%)
Mar 29, 2019
4.730
4.866
4.687
4.690
41,900
+0.01(+0.21%)
Mar 28, 2019
4.650
4.910
4.500
4.680
65,691
+0.00(+0.00%)
Mar 27, 2019
4.820
4.820
4.550
4.680
104,075
-0.18(-3.70%)
Mar 26, 2019
4.410
5.300
4.170
4.860
654,196
+0.76(+18.54%)
Mar 25, 2019
3.740
4.140
3.650
4.100
187,160
+0.23(+5.94%)
Mar 22, 2019
4.150
4.150
3.450
3.870
384,400
-0.33(-7.86%)
Mar 21, 2019
6.850
7.320
4.020
4.200
13,830,447
+1.59(+60.92%)
Mar 20, 2019
2.620
2.680
2.560
2.610
27,560
-0.01(-0.38%)
Mar 19, 2019
2.670
2.770
2.570
2.620
16,854
-0.05(-1.87%)
Mar 18, 2019
2.580
2.720
2.550
2.670
20,602
+0.08(+3.09%)
Mar 15, 2019
2.590
2.660
2.530
2.590
7,300
+0.04(+1.57%)
Mar 14, 2019
2.590
2.664
2.520
2.550
25,358
-0.06(-2.30%)
Mar 13, 2019
2.590
2.700
2.560
2.610
11,286
+0.01(+0.38%)
Mar 12, 2019
2.690
2.720
2.570
2.600
24,700
+0.00(+0.00%)
Mar 11, 2019
2.720
2.888
2.580
2.600
114,909
-0.07(-2.62%)
Mar 08, 2019
2.570
2.900
2.521
2.670
52,300
+0.08(+3.23%)
Mar 07, 2019
2.780
2.800
2.586
2.586
45,808
-0.20(-7.30%)
Mar 06, 2019
2.650
2.900
2.630
2.790
37,301
+0.14(+5.28%)
Mar 05, 2019
2.740
2.961
2.569
2.650
152,920
-0.10(-3.64%)
Mar 04, 2019
2.550
2.750
2.420
2.750
98,104
+0.25(+10.00%)
Mar 01, 2019
2.590
2.620
2.400
2.500
29,900
-0.07(-2.72%)
Feb 28, 2019
2.720
2.720
2.490
2.570
34,612
-0.16(-5.86%)
Feb 27, 2019
2.700
2.790
2.596
2.730
24,132
-0.05(-1.80%)
Feb 26, 2019
2.860
2.890
2.671
2.780
60,871
-0.02(-0.71%)
Feb 25, 2019
2.470
2.830
2.420
2.800
303,280
+0.41(+17.15%)
Feb 22, 2019
2.290
2.550
2.290
2.390
77,600
+0.12(+5.29%)
Feb 21, 2019
2.500
2.500
2.250
2.270
47,321
-0.26(-10.28%)
Feb 20, 2019
2.460
2.550
2.400
2.530
60,671
+0.06(+2.43%)
Feb 19, 2019
2.770
2.848
2.400
2.470
186,421
-0.28(-10.18%)
Feb 15, 2019
3.120
3.150
2.720
2.750
189,900
-0.43(-13.52%)
Feb 14, 2019
3.210
3.230
2.960
3.180
129,904
-0.08(-2.45%)
Feb 13, 2019
3.490
3.590
3.210
3.260
154,345
-0.24(-6.86%)
Feb 12, 2019
3.940
4.150
3.180
3.500
1,003,207
-0.12(-3.31%)
Feb 11, 2019
3.230
4.920
3.110
3.620
10,518,495
+0.92(+34.07%)
Feb 08, 2019
2.800
2.970
2.690
2.700
34,800
-0.14(-4.93%)
Feb 07, 2019
3.040
3.110
2.770
2.840
77,911
-0.28(-8.97%)
Feb 06, 2019
3.060
3.630
3.030
3.120
445,449
+0.15(+5.05%)
Feb 05, 2019
2.730
3.330
2.520
2.970
343,952
+0.37(+14.23%)
Feb 04, 2019
2.390
2.630
2.310
2.600
93,090
+0.21(+8.79%)
Feb 01, 2019
2.270
2.480
2.090
2.390
251,800
+0.18(+8.14%)
Jan 31, 2019
2.200
2.390
2.100
2.210
253,477
+0.16(+7.80%)
Jan 30, 2019
1.990
2.520
1.950
2.050
497,627
+0.07(+3.54%)
Jan 29, 2019
2.340
2.360
1.950
1.980
128,594
-0.25(-11.21%)
Jan 28, 2019
2.350
2.575
2.160
2.230
195,943
-0.17(-7.08%)
Jan 25, 2019
2.500
3.000
2.280
2.400
767,000
-0.18(-6.98%)
Jan 24, 2019
2.680
2.870
2.050
2.580
1,292,999
-0.29(-10.10%)
Jan 23, 2019
1.150
3.800
1.150
2.870
5,910,900
+1.90(+194.36%)
Jan 22, 2019
1.030
1.170
0.9300
0.9750
45,992
-0.08(-7.14%)
Jan 18, 2019
1.150
1.150
1.000
1.050
58,700
+0.01(+0.96%)
Jan 17, 2019
0.8800
1.040
0.8500
1.040
135,602
+0.16(+17.65%)
Jan 16, 2019
0.9450
0.9500
0.8800
0.8840
15,300
-0.02(-1.78%)
Jan 15, 2019
0.9924
0.9924
0.8700
0.9000
15,772
-0.05(-4.78%)
Jan 14, 2019
0.9452
0.9580
0.9452
0.9452
26,997
+0.05(+5.02%)
Jan 11, 2019
1.030
1.060
0.8900
0.9000
23,400
-0.12(-11.76%)
Jan 10, 2019
1.000
1.030
0.9800
1.020
12,363
+0.07(+7.37%)
Jan 09, 2019
1.080
1.120
0.9500
0.9500
25,122
-0.08(-7.77%)
Jan 08, 2019
0.9214
1.120
0.9214
1.030
102,438
+0.15(+17.37%)
Jan 07, 2019
0.9204
0.9398
0.8766
0.8776
5,939
-0.00(-0.27%)
Jan 04, 2019
0.8900
0.9000
0.8800
0.8800
10,200
-0.01(-0.79%)
Jan 03, 2019
0.7805
0.8990
0.7805
0.8870
13,413
+0.06(+6.87%)
Jan 02, 2019
0.8700
0.8800
0.7800
0.8300
14,103
-0.03(-2.92%)
Dec 31, 2018
0.7400
1.170
0.6540
0.8550
194,300
+0.08(+11.04%)
Dec 28, 2018
0.7400
0.8200
0.6100
0.7700
18,600
-0.04(-4.94%)
Dec 27, 2018
0.7450
0.8610
0.7450
0.8100
15,575
+0.06(+8.65%)
Dec 26, 2018
0.8070
0.8263
0.6540
0.7455
13,846
-0.06(-7.96%)
Dec 24, 2018
0.8100
0.8300
0.7700
0.8100
9,200
+0.00(+0.37%)
Dec 21, 2018
0.8340
0.9380
0.8050
0.8070
22,100
-0.15(-15.67%)
Dec 20, 2018
0.8200
1.060
0.7602
0.9570
63,302
+0.16(+19.60%)
Dec 19, 2018
0.8600
0.8600
0.8001
0.8002
13,113
-0.01(-1.33%)
Dec 18, 2018
0.8719
1.000
0.8100
0.8110
23,414
-0.06(-6.78%)
Dec 17, 2018
1.000
1.000
0.8700
0.8700
68,176
-0.23(-20.91%)
Dec 14, 2018
1.160
1.210
1.100
1.100
20,500
-0.08(-6.78%)
Dec 13, 2018
1.210
1.260
1.070
1.180
18,250
+0.00(+0.00%)
Dec 12, 2018
1.204
1.204
1.090
1.180
16,974
+0.00(+0.00%)
Dec 11, 2018
1.200
1.330
1.150
1.180
37,494
-0.02(-1.67%)
Dec 10, 2018
1.370
1.370
1.140
1.200
32,460
-0.16(-11.76%)
Dec 07, 2018
1.680
1.690
1.300
1.360
131,400
-0.30(-18.07%)
Dec 06, 2018
1.730
1.730
1.520
1.660
12,074
-0.03(-1.78%)
Dec 04, 2018
1.620
1.780
1.590
1.690
51,700
+0.02(+1.20%)
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.