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
-0.06 (-0.21%)
Streaming Delayed Price
Updated: 3:26 PM EDT, Jun 6, 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 (%)
Dec 31, 2015
5.152
5.271
5.271
5.271
305,469
+0.04(+0.77%)
Dec 30, 2015
5.233
5.293
5.196
5.231
175,836
-0.02(-0.31%)
Dec 29, 2015
5.319
5.359
5.233
5.247
318,771
-0.07(-1.40%)
Dec 28, 2015
5.351
5.365
5.317
5.321
128,992
-0.04(-0.68%)
Dec 24, 2015
5.102
5.357
5.357
5.357
319,377
+0.18(+3.42%)
Dec 23, 2015
5.005
5.190
4.995
5.180
379,522
+0.18(+3.54%)
Dec 22, 2015
5.041
5.047
4.979
5.003
411,207
-0.01(-0.28%)
Dec 21, 2015
5.202
5.233
5.001
5.017
252,124
-0.10(-2.04%)
Dec 18, 2015
4.989
5.255
4.976
5.122
681,525
+0.08(+1.68%)
Dec 17, 2015
4.979
5.043
4.933
5.037
362,928
+0.06(+1.17%)
Dec 16, 2015
4.733
4.985
4.727
4.979
496,415
+0.27(+5.64%)
Dec 15, 2015
4.606
4.804
4.606
4.713
454,077
+0.11(+2.32%)
Dec 14, 2015
4.653
4.655
4.538
4.606
534,169
-0.04(-0.91%)
Dec 11, 2015
4.703
4.709
4.631
4.649
226,872
-0.09(-2.00%)
Dec 10, 2015
4.669
4.778
4.669
4.743
320,857
+0.07(+1.42%)
Dec 09, 2015
4.681
4.786
4.636
4.677
347,346
-0.01(-0.21%)
Dec 08, 2015
4.689
4.790
4.608
4.687
451,241
-0.08(-1.73%)
Dec 07, 2015
4.900
4.947
4.684
4.769
657,962
-0.18(-3.58%)
Dec 04, 2015
4.999
5.037
4.925
4.947
299,499
-0.02(-0.32%)
Dec 03, 2015
5.025
5.065
4.957
4.963
143,421
-0.08(-1.60%)
Dec 02, 2015
5.144
5.144
5.021
5.043
236,557
-0.09(-1.69%)
Dec 01, 2015
5.037
5.134
5.015
5.130
227,746
+0.08(+1.51%)
Nov 30, 2015
5.033
5.076
5.010
5.053
186,823
+0.02(+0.36%)
Nov 27, 2015
4.995
5.069
4.991
5.035
128,024
+0.01(+0.16%)
Nov 25, 2015
5.019
5.027
5.027
5.027
779,817
+0.15(+3.00%)
Nov 24, 2015
4.960
4.964
4.846
4.881
483,930
-0.07(-1.45%)
Nov 23, 2015
4.987
4.987
4.937
4.952
158,675
-0.03(-0.70%)
Nov 20, 2015
5.010
5.012
4.950
4.987
122,993
+0.04(+0.74%)
Nov 19, 2015
4.915
4.973
4.908
4.950
136,294
+0.08(+1.63%)
Nov 18, 2015
4.912
4.912
4.803
4.871
201,135
+0.01(+0.16%)
Nov 17, 2015
4.937
4.979
4.788
4.863
742,406
-0.07(-1.45%)
Nov 16, 2015
4.778
4.944
4.768
4.935
242,339
+0.16(+3.28%)
Nov 13, 2015
4.788
4.807
4.719
4.778
183,609
-0.01(-0.24%)
Nov 12, 2015
4.842
4.879
4.780
4.790
218,341
-0.10(-2.14%)
Nov 11, 2015
4.970
4.991
4.884
4.894
216,522
-0.06(-1.25%)
Nov 10, 2015
4.979
4.979
4.927
4.956
165,194
-0.01(-0.12%)
Nov 09, 2015
4.919
4.966
4.919
4.962
277,123
+0.02(+0.31%)
Nov 06, 2015
5.041
5.058
4.883
4.946
220,324
-0.12(-2.33%)
Nov 05, 2015
4.941
5.076
4.907
5.064
305,873
+0.12(+2.51%)
Nov 04, 2015
5.154
5.154
4.923
4.941
639,728
-0.17(-3.33%)
Nov 03, 2015
5.113
5.132
5.051
5.111
781,673
-0.04(-0.75%)
Nov 02, 2015
5.132
5.188
5.098
5.150
346,406
+0.04(+0.83%)
Oct 30, 2015
5.113
5.175
5.107
5.107
185,995
-0.03(-0.53%)
Oct 29, 2015
5.169
5.169
5.107
5.134
253,130
-0.02(-0.34%)
Oct 28, 2015
5.090
5.185
5.090
5.152
114,532
+0.06(+1.14%)
Oct 27, 2015
5.198
5.200
5.082
5.094
252,370
-0.12(-2.34%)
Oct 26, 2015
5.241
5.297
5.200
5.215
264,297
-0.06(-1.10%)
Oct 23, 2015
5.341
5.341
5.262
5.274
178,629
-0.05(-0.91%)
Oct 22, 2015
5.246
5.330
5.212
5.322
128,654
+0.12(+2.35%)
Oct 21, 2015
5.370
5.370
5.200
5.200
218,749
-0.15(-2.82%)
Oct 20, 2015
5.268
5.376
5.268
5.351
153,908
+0.10(+1.96%)
Oct 19, 2015
5.192
5.252
5.188
5.248
201,300
+0.04(+0.78%)
Oct 16, 2015
5.252
5.266
5.183
5.208
173,619
-0.04(-0.85%)
Oct 15, 2015
5.268
5.318
5.227
5.252
134,041
+0.02(+0.33%)
Oct 14, 2015
5.324
5.351
5.212
5.235
162,255
-0.08(-1.57%)
Oct 13, 2015
5.339
5.409
5.283
5.318
267,381
-0.07(-1.36%)
Oct 12, 2015
5.401
5.417
5.347
5.392
102,254
-0.05(-0.89%)
Oct 09, 2015
5.332
5.517
5.293
5.440
181,971
+0.15(+2.85%)
Oct 08, 2015
5.380
5.380
5.260
5.289
195,819
-0.05(-0.91%)
Oct 07, 2015
5.399
5.399
5.326
5.337
127,833
-0.01(-0.25%)
Oct 06, 2015
5.556
5.556
5.347
5.351
114,511
-0.20(-3.63%)
Oct 05, 2015
5.279
5.565
5.279
5.552
155,524
+0.28(+5.25%)
Oct 02, 2015
5.299
5.299
5.237
5.276
113,096
-0.05(-0.91%)
Oct 01, 2015
5.351
5.365
5.233
5.324
144,274
+0.00(+0.04%)
Sep 30, 2015
5.231
5.324
5.231
5.322
435,184
+0.14(+2.65%)
Sep 29, 2015
5.113
5.192
5.113
5.185
107,145
+0.06(+1.21%)
Sep 28, 2015
5.281
5.281
5.103
5.123
175,850
-0.20(-3.75%)
Sep 25, 2015
5.283
5.361
5.276
5.322
436,553
+0.09(+1.81%)
Sep 24, 2015
5.332
5.355
5.212
5.227
191,956
-0.15(-2.77%)
Sep 23, 2015
5.351
5.444
5.347
5.376
148,391
-0.00(-0.07%)
Sep 22, 2015
5.399
5.473
5.365
5.380
209,807
-0.10(-1.80%)
Sep 21, 2015
5.283
5.498
5.283
5.479
207,684
+0.19(+3.55%)
Sep 18, 2015
5.396
5.452
5.291
5.291
321,974
-0.14(-2.50%)
Sep 17, 2015
5.306
5.454
5.306
5.426
329,226
+0.08(+1.45%)
Sep 16, 2015
5.212
5.366
5.212
5.349
657,781
+0.14(+2.75%)
Sep 15, 2015
5.190
5.219
5.150
5.206
416,418
+0.04(+0.75%)
Sep 14, 2015
5.154
5.194
5.138
5.167
149,279
+0.01(+0.26%)
Sep 11, 2015
5.154
5.200
5.119
5.154
275,062
-0.02(-0.37%)
Sep 10, 2015
5.237
5.281
5.137
5.173
338,916
-0.07(-1.29%)
Sep 09, 2015
5.365
5.378
5.227
5.241
125,611
-0.12(-2.27%)
Sep 08, 2015
5.173
5.421
5.157
5.363
421,294
+0.23(+4.57%)
Sep 04, 2015
5.246
5.128
5.128
5.128
164,775
-0.14(-2.68%)
Sep 03, 2015
5.215
5.341
5.208
5.270
378,442
+0.05(+1.04%)
Sep 02, 2015
5.318
5.334
5.192
5.215
213,067
-0.05(-0.99%)
Sep 01, 2015
5.394
5.407
5.262
5.268
165,127
-0.21(-3.85%)
Aug 31, 2015
5.587
5.587
5.380
5.479
225,934
-0.18(-3.21%)
Aug 28, 2015
5.562
5.672
5.539
5.661
222,783
+0.08(+1.49%)
Aug 27, 2015
5.440
5.587
5.330
5.578
612,599
+0.36(+6.92%)
Aug 26, 2015
5.060
5.237
4.977
5.217
328,840
+0.24(+4.92%)
Aug 25, 2015
5.011
5.105
4.972
4.972
290,539
+0.09(+1.88%)
Aug 24, 2015
5.000
5.219
4.880
4.880
652,823
-0.37(-7.08%)
Aug 21, 2015
5.370
5.422
5.237
5.252
344,008
-0.16(-3.00%)
Aug 20, 2015
5.465
5.468
5.407
5.415
184,777
-0.11(-1.93%)
Aug 19, 2015
5.463
5.521
5.403
5.521
252,328
+0.03(+0.58%)
Aug 18, 2015
5.551
5.551
5.469
5.490
180,551
-0.10(-1.74%)
Aug 17, 2015
5.420
5.587
5.415
5.587
340,129
+0.14(+2.54%)
Aug 14, 2015
5.419
5.480
5.381
5.448
797,919
+0.04(+0.83%)
Aug 13, 2015
5.370
5.491
5.348
5.404
306,487
+0.01(+0.14%)
Aug 12, 2015
5.383
5.420
5.355
5.396
262,895
+0.01(+0.28%)
Aug 11, 2015
5.398
5.398
5.306
5.381
292,545
-0.01(-0.10%)
Aug 10, 2015
5.385
5.391
5.336
5.387
288,094
+0.08(+1.44%)
Aug 07, 2015
5.299
5.396
5.299
5.310
226,273
-0.04(-0.73%)
Aug 06, 2015
5.389
5.407
5.325
5.349
246,240
-0.03(-0.59%)
Aug 05, 2015
5.293
5.382
5.293
5.381
293,850
+0.10(+1.98%)
Aug 04, 2015
5.318
5.389
5.275
5.277
228,985
-0.01(-0.21%)
Aug 03, 2015
5.368
5.376
5.262
5.288
103,519
-0.12(-2.28%)
Jul 31, 2015
5.211
5.415
5.211
5.411
213,015
+0.21(+3.99%)
Jul 30, 2015
5.239
5.265
5.177
5.204
146,470
-0.01(-0.18%)
Jul 29, 2015
5.159
5.239
5.153
5.213
203,856
+0.06(+1.20%)
Jul 28, 2015
5.105
5.183
5.069
5.151
242,912
+0.05(+0.95%)
Jul 27, 2015
5.138
5.177
5.086
5.103
238,134
-0.06(-1.23%)
Jul 24, 2015
5.177
5.223
5.146
5.166
201,405
-0.01(-0.25%)
Jul 23, 2015
5.234
5.239
5.179
5.179
201,775
-0.04(-0.86%)
Jul 22, 2015
5.211
5.290
5.204
5.224
280,192
-0.05(-0.96%)
Jul 21, 2015
5.348
5.370
5.275
5.275
153,292
-0.04(-0.68%)
Jul 20, 2015
5.357
5.398
5.305
5.311
193,487
-0.06(-1.14%)
Jul 17, 2015
5.417
5.428
5.364
5.372
134,909
-0.06(-1.03%)
Jul 16, 2015
5.312
5.428
5.293
5.428
190,448
+0.12(+2.25%)
Jul 15, 2015
5.138
5.344
5.060
5.308
561,320
+0.24(+4.64%)
Jul 14, 2015
5.056
5.082
4.953
5.073
976,940
-0.04(-0.70%)
Jul 13, 2015
5.192
5.210
5.069
5.108
2,005,579
-0.09(-1.76%)
Jul 10, 2015
5.192
5.269
5.192
5.200
391,121
+0.01(+0.14%)
Jul 09, 2015
5.404
5.503
5.192
5.192
292,213
-0.19(-3.51%)
Jul 08, 2015
5.338
5.392
5.338
5.381
149,835
+0.01(+0.17%)
Jul 07, 2015
5.404
5.404
5.350
5.372
250,177
-0.04(-0.66%)
Jul 06, 2015
5.441
5.514
5.398
5.407
251,873
-0.11(-1.97%)
Jul 02, 2015
5.594
5.516
5.516
5.516
136,428
-0.09(-1.60%)
Jul 01, 2015
5.596
5.662
5.546
5.605
99,453
+0.06(+1.04%)
Jun 30, 2015
5.542
5.570
5.476
5.548
107,061
+0.03(+0.51%)
Jun 29, 2015
5.678
5.678
5.514
5.519
243,463
-0.16(-2.83%)
Jun 26, 2015
5.759
5.774
5.680
5.680
107,297
-0.09(-1.59%)
Jun 25, 2015
5.748
5.780
5.736
5.772
273,910
+0.06(+1.11%)
Jun 24, 2015
5.736
5.748
5.701
5.708
115,092
-0.03(-0.52%)
Jun 23, 2015
5.684
5.738
5.654
5.738
162,772
+0.06(+1.12%)
Jun 22, 2015
5.678
5.690
5.611
5.675
127,440
+0.05(+0.96%)
Jun 19, 2015
5.675
5.708
5.596
5.620
139,403
-0.03(-0.56%)
Jun 18, 2015
5.587
5.699
5.587
5.652
240,082
+0.08(+1.44%)
Jun 17, 2015
5.486
5.576
5.479
5.572
165,073
+0.09(+1.60%)
Jun 16, 2015
5.484
5.501
5.452
5.484
170,878
+0.03(+0.58%)
Jun 15, 2015
5.512
5.512
5.443
5.452
146,497
-0.05(-0.85%)
Jun 12, 2015
5.508
5.587
5.476
5.499
343,195
-0.00(-0.03%)
Jun 11, 2015
5.570
5.577
5.473
5.501
129,949
-0.07(-1.18%)
Jun 10, 2015
5.482
5.607
5.458
5.566
497,728
+0.16(+2.94%)
Jun 09, 2015
5.333
5.420
5.333
5.407
253,789
+0.13(+2.41%)
Jun 08, 2015
5.284
5.361
5.095
5.280
699,000
+0.01(+0.14%)
Jun 05, 2015
5.372
5.439
5.265
5.273
417,744
-0.13(-2.46%)
Jun 04, 2015
5.641
5.667
5.402
5.405
379,923
-0.23(-4.08%)
Jun 03, 2015
5.787
5.787
5.607
5.635
125,942
-0.13(-2.33%)
Jun 02, 2015
5.733
5.787
5.725
5.770
216,830
+0.08(+1.40%)
Jun 01, 2015
5.673
5.734
5.654
5.691
264,826
+0.03(+0.48%)
May 29, 2015
5.551
5.667
5.521
5.663
262,654
+0.09(+1.64%)
May 28, 2015
5.585
5.630
5.493
5.572
335,528
-0.02(-0.30%)
May 27, 2015
5.626
5.665
5.557
5.589
380,223
+0.10(+1.78%)
May 26, 2015
5.538
5.538
5.480
5.491
299,008
-0.03(-0.62%)
May 22, 2015
5.580
5.525
5.525
5.525
320,707
-0.03(-0.59%)
May 21, 2015
5.600
5.612
5.544
5.558
253,022
-0.02(-0.36%)
May 20, 2015
5.576
5.609
5.525
5.578
359,496
+0.01(+0.10%)
May 19, 2015
5.607
5.634
5.551
5.573
370,166
-0.03(-0.52%)
May 18, 2015
5.667
5.667
5.551
5.602
173,143
-0.07(-1.15%)
May 15, 2015
5.687
5.703
5.654
5.667
182,295
-0.01(-0.19%)
May 14, 2015
5.752
5.770
5.663
5.678
226,195
-0.03(-0.54%)
May 13, 2015
5.736
5.761
5.679
5.708
322,540
-0.02(-0.35%)
May 12, 2015
5.707
5.777
5.623
5.728
435,996
-0.02(-0.35%)
May 11, 2015
5.736
5.803
5.725
5.748
206,964
+0.00(+0.06%)
May 08, 2015
5.770
5.830
5.725
5.745
238,504
+0.04(+0.67%)
May 07, 2015
5.661
5.790
5.640
5.707
168,942
+0.05(+0.86%)
May 06, 2015
5.804
5.804
5.587
5.658
224,125
-0.07(-1.17%)
May 05, 2015
5.826
5.891
5.725
5.725
114,864
-0.09(-1.59%)
May 04, 2015
5.752
5.853
5.725
5.817
270,437
+0.05(+0.94%)
May 01, 2015
5.881
5.881
5.750
5.763
176,792
-0.15(-2.48%)
Apr 30, 2015
5.942
5.957
5.897
5.910
89,367
-0.09(-1.51%)
Apr 29, 2015
6.020
6.060
5.964
6.000
77,847
+0.01(+0.21%)
Apr 28, 2015
6.056
6.092
5.986
5.987
87,385
-0.04(-0.63%)
Apr 27, 2015
6.000
6.040
5.958
6.025
137,302
+0.09(+1.43%)
Apr 24, 2015
5.987
5.994
5.929
5.940
120,223
-0.04(-0.70%)
Apr 23, 2015
6.015
6.060
5.951
5.982
143,965
-0.01(-0.21%)
Apr 22, 2015
5.980
6.009
5.955
5.995
124,148
+0.03(+0.52%)
Apr 21, 2015
5.953
5.975
5.937
5.964
85,211
-0.02(-0.27%)
Apr 20, 2015
5.986
6.047
5.946
5.980
120,919
-0.04(-0.63%)
Apr 17, 2015
6.031
6.065
5.975
6.018
152,278
-0.04(-0.60%)
Apr 16, 2015
5.897
6.069
5.870
6.054
241,689
+0.21(+3.66%)
Apr 15, 2015
5.799
5.904
5.768
5.841
251,443
+0.04(+0.72%)
Apr 14, 2015
5.795
5.824
5.786
5.799
62,651
+0.06(+0.98%)
Apr 13, 2015
5.730
5.777
5.730
5.743
177,636
-0.00(-0.03%)
Apr 10, 2015
5.794
5.797
5.730
5.745
145,262
+0.01(+0.13%)
Apr 09, 2015
5.785
5.866
5.730
5.737
122,608
-0.01(-0.25%)
Apr 08, 2015
5.848
5.852
5.752
5.752
148,403
-0.08(-1.34%)
Apr 07, 2015
6.031
6.031
5.821
5.830
207,609
-0.19(-3.16%)
Apr 06, 2015
6.053
6.087
6.007
6.020
183,322
-0.03(-0.42%)
Apr 02, 2015
5.929
6.045
6.045
6.045
443,249
+0.11(+1.77%)
Apr 01, 2015
5.763
5.942
5.710
5.940
218,285
+0.22(+3.83%)
Mar 31, 2015
5.698
5.765
5.676
5.721
93,248
+0.04(+0.67%)
Mar 30, 2015
5.774
5.777
5.678
5.683
135,464
-0.13(-2.27%)
Mar 27, 2015
5.794
5.870
5.730
5.815
226,929
+0.04(+0.69%)
Mar 26, 2015
5.792
5.855
5.736
5.775
327,436
-0.01(-0.25%)
Mar 25, 2015
5.804
5.804
5.721
5.790
140,382
-0.03(-0.53%)
Mar 24, 2015
5.661
5.821
5.644
5.821
248,396
+0.16(+2.78%)
Mar 23, 2015
5.518
5.663
5.471
5.663
347,026
+0.16(+2.90%)
Mar 20, 2015
5.592
5.634
5.471
5.504
203,734
-0.05(-0.91%)
Mar 19, 2015
5.498
5.563
5.484
5.554
105,336
+0.02(+0.39%)
Mar 18, 2015
5.455
5.547
5.428
5.533
568,055
+0.08(+1.50%)
Mar 17, 2015
5.411
5.471
5.390
5.451
125,114
+0.04(+0.74%)
Mar 16, 2015
5.513
5.571
5.402
5.411
271,254
-0.06(-1.13%)
Mar 13, 2015
5.437
5.477
5.390
5.473
200,803
+0.01(+0.20%)
Mar 12, 2015
5.408
5.513
5.393
5.462
214,774
+0.10(+1.93%)
Mar 11, 2015
5.323
5.384
5.313
5.359
209,436
+0.02(+0.44%)
Mar 10, 2015
5.406
5.411
5.274
5.335
357,315
-0.11(-2.03%)
Mar 09, 2015
5.496
5.507
5.437
5.446
266,391
-0.05(-0.92%)
Mar 06, 2015
5.585
5.592
5.467
5.496
165,084
-0.10(-1.75%)
Mar 05, 2015
5.654
5.685
5.589
5.594
214,736
-0.10(-1.81%)
Mar 04, 2015
5.621
5.698
5.591
5.698
120,858
+0.04(+0.77%)
Mar 03, 2015
5.652
5.661
5.582
5.654
151,345
+0.02(+0.35%)
Mar 02, 2015
5.602
5.661
5.582
5.634
220,807
+0.06(+1.07%)
Feb 27, 2015
5.627
5.686
5.569
5.574
132,191
-0.02(-0.42%)
Feb 26, 2015
5.638
5.666
5.582
5.598
198,540
-0.01(-0.10%)
Feb 25, 2015
5.614
5.692
5.582
5.603
242,192
+0.12(+2.13%)
Feb 24, 2015
5.510
5.510
5.427
5.487
381,178
-0.03(-0.54%)
Feb 23, 2015
5.508
5.520
5.459
5.517
199,838
+0.02(+0.38%)
Feb 20, 2015
5.529
5.536
5.487
5.495
185,038
-0.02(-0.32%)
Feb 19, 2015
5.545
5.590
5.497
5.513
183,024
-0.07(-1.29%)
Feb 18, 2015
5.524
5.585
5.448
5.585
183,200
+0.05(+0.89%)
Feb 17, 2015
5.546
5.597
5.488
5.536
272,490
+0.05(+0.86%)
Feb 13, 2015
5.504
5.488
5.488
5.488
255,488
+0.03(+0.61%)
Feb 12, 2015
5.494
5.521
5.444
5.455
257,571
+0.04(+0.68%)
Feb 11, 2015
5.425
5.446
5.394
5.418
255,454
-0.02(-0.39%)
Feb 10, 2015
5.524
5.541
5.411
5.439
655,780
-0.08(-1.43%)
Feb 09, 2015
5.502
5.529
5.409
5.518
430,136
+0.14(+2.58%)
Feb 06, 2015
5.495
5.610
5.343
5.379
571,292
-0.09(-1.67%)
Feb 05, 2015
5.413
5.562
5.413
5.471
413,618
+0.07(+1.20%)
Feb 04, 2015
5.478
5.546
5.367
5.406
321,158
-0.11(-2.01%)
Feb 03, 2015
5.724
5.724
5.510
5.517
355,248
-0.15(-2.67%)
Feb 02, 2015
5.706
5.747
5.622
5.668
247,351
+0.02(+0.28%)
Jan 30, 2015
5.580
5.731
5.580
5.652
400,963
+0.00(+0.03%)
Jan 29, 2015
5.575
5.677
5.575
5.650
122,008
+0.04(+0.69%)
Jan 28, 2015
5.661
5.661
5.589
5.611
67,946
-0.05(-0.81%)
Jan 27, 2015
5.596
5.691
5.596
5.657
155,933
+0.04(+0.75%)
Jan 26, 2015
5.536
5.624
5.522
5.615
139,744
+0.09(+1.65%)
Jan 23, 2015
5.520
5.585
5.516
5.524
118,975
-0.01(-0.10%)
Jan 22, 2015
5.539
5.566
5.506
5.529
160,758
-0.03(-0.54%)
Jan 21, 2015
5.648
5.669
5.539
5.559
230,696
-0.09(-1.68%)
Jan 20, 2015
5.741
5.741
5.624
5.654
140,632
-0.05(-0.83%)
Jan 16, 2015
5.583
5.775
5.536
5.701
191,235
+0.11(+2.04%)
Jan 15, 2015
5.518
5.594
5.466
5.587
178,278
+0.13(+2.38%)
Jan 14, 2015
5.316
5.481
5.316
5.457
229,757
+0.10(+1.84%)
Jan 13, 2015
5.464
5.469
5.306
5.358
167,131
-0.10(-1.77%)
Jan 12, 2015
5.406
5.455
5.318
5.455
358,725
+0.11(+2.14%)
Jan 09, 2015
5.402
5.402
5.339
5.341
306,757
-0.07(-1.27%)
Jan 08, 2015
5.536
5.562
5.392
5.409
187,206
-0.09(-1.57%)
Jan 07, 2015
5.580
5.587
5.397
5.495
337,745
-0.05(-0.89%)
Jan 06, 2015
5.624
5.627
5.513
5.545
244,882
-0.07(-1.22%)
Jan 05, 2015
5.497
5.641
5.451
5.613
156,326
+0.11(+1.98%)
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.