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
)
25.71
+0.05 (+0.19%)
Streaming Delayed Price
Updated: 2:35 PM EDT, Jun 13, 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 30, 2016
6.911
6.911
6.911
0
+0.01(+0.10%)
Dec 29, 2016
6.851
6.911
6.810
6.904
188,879
+0.10(+1.44%)
Dec 28, 2016
6.811
6.860
6.763
6.807
176,108
-0.02(-0.27%)
Dec 27, 2016
6.793
6.853
6.760
6.825
87,155
+0.03(+0.45%)
Dec 23, 2016
6.795
6.795
6.795
0
+0.09(+1.35%)
Dec 22, 2016
6.649
6.739
6.644
6.704
150,449
+0.02(+0.31%)
Dec 21, 2016
6.674
6.735
6.653
6.683
122,096
-0.02(-0.28%)
Dec 20, 2016
6.737
6.737
6.644
6.702
181,458
-0.02(-0.35%)
Dec 19, 2016
6.828
6.828
6.716
6.725
150,733
-0.05(-0.79%)
Dec 16, 2016
6.697
6.818
6.697
6.779
181,071
+0.10(+1.43%)
Dec 15, 2016
6.688
6.746
6.595
6.683
172,421
-0.04(-0.66%)
Dec 14, 2016
6.846
6.860
6.709
6.728
195,978
-0.08(-1.19%)
Dec 13, 2016
6.790
6.874
6.790
6.809
272,967
+0.00(+0.03%)
Dec 12, 2016
6.874
6.892
6.779
6.807
193,868
-0.04(-0.65%)
Dec 09, 2016
6.865
6.911
6.832
6.851
164,952
+0.00(+0.00%)
Dec 08, 2016
6.814
6.853
6.760
6.851
178,355
-0.00(-0.03%)
Dec 07, 2016
6.821
6.888
6.788
6.853
158,206
+0.07(+0.99%)
Dec 06, 2016
6.897
6.897
6.756
6.786
172,563
-0.09(-1.25%)
Dec 05, 2016
6.911
6.911
6.832
6.872
106,360
-0.01(-0.14%)
Dec 02, 2016
6.842
6.884
6.802
6.881
64,191
+0.07(+0.96%)
Dec 01, 2016
6.742
6.851
6.739
6.816
149,010
+0.05(+0.76%)
Nov 30, 2016
6.723
6.795
6.715
6.765
194,779
+0.02(+0.24%)
Nov 29, 2016
6.751
6.772
6.679
6.749
204,938
-0.04(-0.55%)
Nov 28, 2016
6.828
6.830
6.753
6.786
138,383
+0.15(+2.29%)
Nov 25, 2016
6.623
6.634
6.600
6.634
108,815
+0.07(+1.06%)
Nov 23, 2016
6.564
6.564
6.564
0
+0.08(+1.18%)
Nov 22, 2016
6.558
6.576
6.484
6.488
164,383
-0.05(-0.76%)
Nov 21, 2016
6.564
6.564
6.433
6.537
179,634
+0.17(+2.68%)
Nov 18, 2016
6.403
6.460
6.329
6.367
140,873
-0.04(-0.60%)
Nov 17, 2016
6.374
6.454
6.353
6.405
260,686
+0.05(+0.74%)
Nov 16, 2016
6.230
6.362
6.230
6.358
202,236
+0.12(+1.98%)
Nov 15, 2016
6.021
6.243
6.017
6.234
510,579
+0.22(+3.62%)
Nov 14, 2016
6.138
6.147
5.974
6.017
331,626
-0.16(-2.55%)
Nov 11, 2016
6.306
6.349
6.140
6.174
330,125
-0.17(-2.72%)
Nov 10, 2016
6.484
6.506
6.297
6.347
332,811
-0.15(-2.28%)
Nov 09, 2016
6.412
6.528
6.412
6.495
277,906
-0.07(-1.09%)
Nov 08, 2016
6.710
6.735
6.564
6.567
128,374
-0.13(-2.01%)
Nov 07, 2016
6.623
6.731
6.623
6.701
106,294
+0.11(+1.67%)
Nov 04, 2016
6.484
6.661
6.482
6.591
130,654
+0.10(+1.56%)
Nov 03, 2016
6.735
6.814
6.459
6.490
307,002
-0.26(-3.83%)
Nov 02, 2016
6.823
6.827
6.728
6.748
128,369
-0.11(-1.64%)
Nov 01, 2016
6.879
6.883
6.769
6.861
142,570
+0.00(+0.07%)
Oct 31, 2016
6.798
6.957
6.789
6.856
130,784
+0.08(+1.13%)
Oct 28, 2016
6.726
6.818
6.724
6.780
70,227
+0.05(+0.77%)
Oct 27, 2016
6.888
6.888
6.724
6.728
267,599
-0.15(-2.19%)
Oct 26, 2016
6.890
6.946
6.865
6.879
105,287
-0.02(-0.23%)
Oct 25, 2016
6.946
6.959
6.894
6.894
92,387
-0.02(-0.23%)
Oct 24, 2016
6.933
6.946
6.890
6.910
124,231
+0.01(+0.10%)
Oct 21, 2016
6.827
6.937
6.825
6.903
114,899
+0.04(+0.59%)
Oct 20, 2016
6.892
6.948
6.847
6.863
117,447
-0.06(-0.84%)
Oct 19, 2016
6.928
6.971
6.915
6.921
106,953
+0.02(+0.33%)
Oct 18, 2016
6.955
7.002
6.876
6.899
160,142
-0.00(-0.07%)
Oct 17, 2016
6.906
6.931
6.883
6.903
113,038
+0.00(+0.03%)
Oct 14, 2016
6.885
6.944
6.847
6.901
128,325
+0.05(+0.75%)
Oct 13, 2016
6.744
6.874
6.744
6.849
162,463
+0.08(+1.19%)
Oct 12, 2016
6.679
6.778
6.665
6.769
278,690
+0.09(+1.28%)
Oct 11, 2016
6.870
6.870
6.625
6.683
240,249
-0.20(-2.87%)
Oct 10, 2016
6.757
6.883
6.746
6.881
78,507
+0.15(+2.17%)
Oct 07, 2016
6.762
6.802
6.719
6.735
368,552
-0.03(-0.40%)
Oct 06, 2016
6.791
6.811
6.746
6.762
345,933
-0.02(-0.26%)
Oct 05, 2016
6.959
6.959
6.780
6.780
287,844
-0.13(-1.92%)
Oct 04, 2016
7.034
7.034
6.887
6.912
189,283
-0.08(-1.16%)
Oct 03, 2016
6.906
7.058
6.903
6.993
169,461
+0.09(+1.27%)
Sep 30, 2016
6.937
6.939
6.818
6.906
252,895
+0.05(+0.79%)
Sep 29, 2016
6.991
7.040
6.852
6.852
230,089
-0.14(-2.02%)
Sep 28, 2016
7.020
7.027
6.919
6.993
112,093
-0.02(-0.29%)
Sep 27, 2016
7.018
7.150
7.013
7.013
220,018
-0.03(-0.44%)
Sep 26, 2016
6.984
7.065
6.957
7.044
75,808
+0.04(+0.50%)
Sep 23, 2016
7.025
7.056
6.998
7.009
165,443
-0.03(-0.48%)
Sep 22, 2016
7.076
7.139
7.031
7.043
184,405
+0.20(+2.99%)
Sep 21, 2016
6.876
6.972
6.820
6.838
172,107
-0.15(-2.15%)
Sep 20, 2016
6.652
6.989
6.634
6.989
189,626
+0.35(+5.20%)
Sep 19, 2016
6.607
6.650
6.596
6.643
215,964
+0.09(+1.37%)
Sep 16, 2016
6.504
6.627
6.466
6.553
139,483
+0.03(+0.52%)
Sep 15, 2016
6.667
6.686
6.504
6.519
160,084
-0.15(-2.29%)
Sep 14, 2016
6.706
6.764
6.670
6.672
85,251
-0.02(-0.24%)
Sep 13, 2016
6.748
6.748
6.645
6.688
99,772
-0.07(-1.03%)
Sep 12, 2016
6.825
6.863
6.757
6.757
128,846
-0.12(-1.79%)
Sep 09, 2016
7.020
7.020
6.771
6.881
289,523
-0.19(-2.74%)
Sep 08, 2016
7.083
7.120
7.065
7.075
80,681
+0.02(+0.24%)
Sep 07, 2016
7.092
7.103
7.047
7.058
58,792
-0.03(-0.47%)
Sep 06, 2016
6.951
7.101
6.942
7.092
149,764
+0.18(+2.60%)
Sep 02, 2016
6.827
6.912
6.912
6.912
104,231
+0.18(+2.63%)
Sep 01, 2016
6.713
6.816
6.670
6.735
166,855
-0.01(-0.20%)
Aug 31, 2016
6.728
6.766
6.645
6.748
121,977
+0.07(+0.97%)
Aug 30, 2016
6.854
6.854
6.683
6.683
199,211
-0.17(-2.46%)
Aug 29, 2016
6.856
6.885
6.775
6.852
143,519
+0.15(+2.24%)
Aug 26, 2016
6.762
6.810
6.667
6.702
141,347
-0.05(-0.71%)
Aug 25, 2016
6.728
6.762
6.702
6.749
59,096
+0.03(+0.42%)
Aug 24, 2016
6.754
6.760
6.713
6.721
99,152
-0.01(-0.19%)
Aug 23, 2016
6.738
6.760
6.712
6.734
46,171
+0.01(+0.13%)
Aug 22, 2016
6.686
6.734
6.662
6.725
117,796
-0.00(-0.03%)
Aug 19, 2016
6.749
6.749
6.660
6.728
148,056
-0.07(-1.05%)
Aug 18, 2016
6.760
6.799
6.741
6.799
85,531
+0.06(+0.90%)
Aug 17, 2016
6.704
6.760
6.641
6.738
137,895
+0.01(+0.16%)
Aug 16, 2016
6.747
6.752
6.687
6.728
116,045
-0.02(-0.32%)
Aug 15, 2016
6.780
6.819
6.728
6.749
99,512
-0.01(-0.19%)
Aug 12, 2016
6.741
6.793
6.730
6.762
170,966
+0.08(+1.17%)
Aug 11, 2016
6.728
6.775
6.684
6.684
166,017
-0.05(-0.68%)
Aug 10, 2016
6.736
6.762
6.684
6.730
190,803
+0.05(+0.78%)
Aug 09, 2016
6.682
6.712
6.639
6.678
56,184
+0.02(+0.36%)
Aug 08, 2016
6.662
6.738
6.628
6.654
223,925
+0.11(+1.62%)
Aug 05, 2016
6.773
6.773
6.547
6.547
280,141
-0.32(-4.65%)
Aug 04, 2016
6.678
6.866
6.493
6.866
224,224
+0.06(+0.92%)
Aug 03, 2016
6.817
6.830
6.728
6.804
101,525
-0.01(-0.16%)
Aug 02, 2016
6.749
6.814
6.680
6.814
147,498
+0.07(+1.03%)
Aug 01, 2016
6.717
6.782
6.632
6.745
70,657
+0.01(+0.13%)
Jul 29, 2016
6.717
6.771
6.627
6.736
160,414
+0.04(+0.62%)
Jul 28, 2016
6.619
6.717
6.613
6.695
113,524
+0.06(+0.95%)
Jul 27, 2016
6.712
6.712
6.587
6.632
83,273
-0.05(-0.78%)
Jul 26, 2016
6.697
6.715
6.645
6.684
87,139
+0.01(+0.10%)
Jul 25, 2016
6.682
6.710
6.639
6.678
174,183
-0.00(-0.03%)
Jul 22, 2016
6.715
6.728
6.645
6.680
71,132
-0.03(-0.45%)
Jul 21, 2016
6.686
6.728
6.632
6.710
96,212
+0.02(+0.29%)
Jul 20, 2016
6.719
6.762
6.666
6.691
411,411
+0.00(+0.00%)
Jul 19, 2016
6.584
6.746
6.571
6.691
135,117
+0.08(+1.21%)
Jul 18, 2016
6.610
6.619
6.574
6.610
87,416
+0.00(+0.00%)
Jul 15, 2016
6.678
6.678
6.513
6.610
114,460
-0.02(-0.23%)
Jul 14, 2016
6.571
6.695
6.550
6.626
202,392
+0.10(+1.53%)
Jul 13, 2016
6.613
6.613
6.467
6.526
241,366
+0.08(+1.18%)
Jul 12, 2016
6.504
6.543
6.432
6.450
239,025
+0.03(+0.51%)
Jul 11, 2016
6.495
6.511
6.417
6.417
185,859
-0.04(-0.64%)
Jul 08, 2016
6.526
6.528
6.452
6.458
150,512
-0.07(-1.06%)
Jul 07, 2016
6.699
6.708
6.511
6.528
336,745
-0.13(-1.96%)
Jul 06, 2016
6.515
6.689
6.478
6.658
249,522
+0.15(+2.27%)
Jul 05, 2016
6.537
6.537
6.465
6.511
244,697
-0.03(-0.50%)
Jul 01, 2016
6.513
6.543
6.543
6.543
113,815
+0.08(+1.21%)
Jun 30, 2016
6.465
6.469
6.359
6.465
236,357
+0.05(+0.71%)
Jun 29, 2016
6.424
6.485
6.403
6.419
227,671
+0.06(+0.89%)
Jun 28, 2016
6.339
6.374
6.250
6.363
195,545
+0.10(+1.52%)
Jun 27, 2016
6.268
6.385
6.191
6.268
329,897
-0.01(-0.17%)
Jun 24, 2016
6.220
6.387
6.200
6.278
282,652
-0.14(-2.23%)
Jun 23, 2016
6.404
6.437
6.390
6.422
127,150
+0.08(+1.20%)
Jun 22, 2016
6.348
6.400
6.341
6.346
139,310
-0.03(-0.41%)
Jun 21, 2016
6.228
6.383
6.228
6.372
170,367
+0.12(+1.87%)
Jun 20, 2016
6.263
6.313
6.246
6.254
393,666
+0.07(+1.16%)
Jun 17, 2016
6.307
6.365
6.161
6.183
605,191
-0.10(-1.62%)
Jun 16, 2016
6.248
6.309
6.191
6.285
506,582
+0.02(+0.28%)
Jun 15, 2016
6.333
6.333
6.268
6.268
135,089
-0.03(-0.48%)
Jun 14, 2016
6.322
6.339
6.298
6.298
196,586
-0.02(-0.38%)
Jun 13, 2016
6.335
6.354
6.322
6.322
250,927
-0.03(-0.48%)
Jun 10, 2016
6.393
6.404
6.335
6.352
189,287
-0.03(-0.48%)
Jun 09, 2016
6.365
6.393
6.365
6.383
485,372
+0.00(+0.07%)
Jun 08, 2016
6.502
6.502
6.372
6.378
275,718
-0.01(-0.14%)
Jun 07, 2016
6.356
6.450
6.326
6.387
410,075
-0.17(-2.61%)
Jun 06, 2016
6.441
6.571
6.441
6.558
155,014
+0.16(+2.44%)
Jun 03, 2016
6.400
6.465
6.372
6.402
385,109
+0.06(+0.92%)
Jun 02, 2016
6.367
6.367
6.285
6.343
40,088
-0.01(-0.10%)
Jun 01, 2016
6.315
6.370
6.274
6.350
149,742
+0.08(+1.35%)
May 31, 2016
6.370
6.396
6.248
6.265
118,805
-0.08(-1.23%)
May 27, 2016
6.406
6.343
6.343
6.343
149,756
-0.06(-0.95%)
May 26, 2016
6.285
6.454
6.285
6.404
178,136
+0.23(+3.79%)
May 25, 2016
6.164
6.214
6.162
6.170
108,710
-0.00(-0.07%)
May 24, 2016
6.118
6.207
6.118
6.174
111,536
+0.12(+1.90%)
May 23, 2016
6.099
6.124
5.983
6.059
46,904
-0.01(-0.21%)
May 20, 2016
6.047
6.126
6.047
6.072
165,846
+0.03(+0.42%)
May 19, 2016
6.137
6.147
6.038
6.047
169,379
-0.14(-2.20%)
May 18, 2016
6.298
6.298
6.172
6.183
210,029
-0.10(-1.57%)
May 17, 2016
6.273
6.294
6.252
6.281
132,525
+0.00(+0.07%)
May 16, 2016
6.265
6.330
6.265
6.277
111,947
+0.04(+0.60%)
May 13, 2016
6.252
6.277
6.204
6.239
119,725
-0.03(-0.47%)
May 12, 2016
6.340
6.376
6.269
6.269
123,411
-0.04(-0.66%)
May 11, 2016
6.265
6.346
6.242
6.311
250,899
+0.07(+1.18%)
May 10, 2016
6.172
6.273
6.172
6.237
88,108
+0.06(+1.05%)
May 09, 2016
6.202
6.202
6.118
6.172
130,052
-0.01(-0.17%)
May 06, 2016
6.237
6.237
6.162
6.183
109,803
-0.04(-0.64%)
May 05, 2016
6.160
6.250
6.156
6.223
197,931
+0.11(+1.82%)
May 04, 2016
6.078
6.229
6.078
6.112
132,091
-0.01(-0.17%)
May 03, 2016
6.040
6.149
5.994
6.122
175,247
+0.03(+0.52%)
May 02, 2016
6.084
6.105
6.032
6.091
104,179
+0.02(+0.28%)
Apr 29, 2016
6.193
6.193
6.057
6.074
179,559
-0.10(-1.63%)
Apr 28, 2016
6.116
6.248
6.101
6.174
180,757
+0.07(+1.13%)
Apr 27, 2016
6.051
6.128
6.036
6.105
167,599
+0.05(+0.80%)
Apr 26, 2016
6.133
6.168
6.022
6.057
219,387
-0.07(-1.20%)
Apr 25, 2016
6.202
6.202
6.093
6.130
182,022
-0.05(-0.81%)
Apr 22, 2016
6.177
6.211
6.164
6.181
60,015
+0.02(+0.31%)
Apr 21, 2016
6.200
6.225
6.070
6.162
165,073
-0.01(-0.14%)
Apr 20, 2016
6.130
6.222
6.124
6.170
283,600
+0.03(+0.44%)
Apr 19, 2016
6.189
6.242
6.110
6.143
419,214
+0.01(+0.14%)
Apr 18, 2016
6.072
6.141
6.026
6.135
117,428
+0.02(+0.31%)
Apr 15, 2016
6.128
6.137
6.078
6.116
170,449
-0.01(-0.21%)
Apr 14, 2016
6.110
6.149
6.093
6.128
94,534
+0.05(+0.86%)
Apr 13, 2016
6.084
6.151
6.076
6.076
172,115
-0.02(-0.31%)
Apr 12, 2016
6.221
6.279
6.095
6.095
174,397
-0.10(-1.66%)
Apr 11, 2016
6.181
6.269
6.181
6.198
121,348
+0.01(+0.24%)
Apr 08, 2016
6.141
6.208
6.137
6.183
101,295
+0.11(+1.76%)
Apr 07, 2016
6.091
6.126
6.059
6.076
124,786
-0.03(-0.51%)
Apr 06, 2016
6.135
6.162
6.080
6.107
108,108
-0.02(-0.31%)
Apr 05, 2016
6.149
6.183
6.105
6.127
128,047
-0.07(-1.18%)
Apr 04, 2016
6.296
6.327
6.168
6.200
101,730
-0.12(-1.92%)
Apr 01, 2016
6.248
6.342
6.212
6.321
119,562
+0.05(+0.77%)
Mar 31, 2016
6.281
6.325
6.227
6.273
175,710
+0.03(+0.44%)
Mar 30, 2016
6.158
6.283
6.126
6.246
226,110
+0.11(+1.81%)
Mar 29, 2016
5.994
6.191
5.992
6.135
130,773
+0.11(+1.84%)
Mar 28, 2016
5.932
6.030
5.932
6.024
248,827
+0.09(+1.45%)
Mar 24, 2016
5.902
5.938
5.938
5.938
84,985
-0.01(-0.25%)
Mar 23, 2016
6.122
6.122
5.952
5.952
117,490
-0.17(-2.84%)
Mar 22, 2016
6.043
6.126
6.013
6.126
93,159
+0.05(+0.76%)
Mar 21, 2016
6.030
6.114
6.003
6.080
112,630
+0.05(+0.83%)
Mar 18, 2016
6.164
6.164
6.017
6.030
127,903
-0.09(-1.47%)
Mar 17, 2016
6.091
6.172
6.091
6.120
157,477
+0.08(+1.35%)
Mar 16, 2016
5.963
6.090
5.892
6.038
166,457
+0.08(+1.26%)
Mar 15, 2016
6.032
6.034
5.938
5.963
161,320
-0.14(-2.30%)
Mar 14, 2016
6.095
6.147
6.054
6.103
192,507
+0.00(+0.03%)
Mar 11, 2016
6.216
6.218
6.091
6.101
250,298
+0.00(+0.03%)
Mar 10, 2016
6.141
6.158
6.049
6.099
221,316
-0.07(-1.19%)
Mar 09, 2016
6.116
6.260
6.116
6.172
169,437
+0.08(+1.27%)
Mar 08, 2016
6.095
6.116
6.024
6.095
184,395
-0.01(-0.20%)
Mar 07, 2016
6.032
6.120
6.007
6.107
206,234
+0.07(+1.17%)
Mar 04, 2016
5.858
6.045
5.858
6.036
183,860
+0.25(+4.27%)
Mar 03, 2016
5.768
5.917
5.768
5.789
279,446
-0.03(-0.50%)
Mar 02, 2016
5.730
5.829
5.710
5.818
186,329
+0.07(+1.20%)
Mar 01, 2016
5.575
5.829
5.575
5.749
274,428
+0.26(+4.81%)
Feb 29, 2016
5.699
5.772
5.452
5.485
264,163
-0.21(-3.68%)
Feb 26, 2016
5.804
5.804
5.603
5.695
268,823
-0.03(-0.48%)
Feb 25, 2016
5.659
5.728
5.615
5.722
214,460
+0.28(+5.23%)
Feb 24, 2016
5.386
5.460
5.319
5.438
195,262
+0.02(+0.33%)
Feb 23, 2016
5.454
5.502
5.396
5.420
299,002
-0.06(-1.10%)
Feb 22, 2016
5.470
5.494
5.396
5.480
206,641
+0.10(+1.83%)
Feb 19, 2016
5.297
5.396
5.245
5.382
223,936
+0.02(+0.41%)
Feb 18, 2016
5.462
5.494
5.357
5.359
135,454
-0.08(-1.44%)
Feb 17, 2016
5.301
5.494
5.280
5.438
277,833
+0.20(+3.73%)
Feb 16, 2016
5.186
5.282
5.120
5.243
370,120
+0.16(+3.21%)
Feb 12, 2016
5.297
5.080
5.080
5.080
201,659
-0.04(-0.71%)
Feb 11, 2016
4.910
5.116
4.848
5.116
250,102
+0.13(+2.54%)
Feb 10, 2016
5.291
5.317
4.975
4.989
306,428
-0.31(-5.92%)
Feb 09, 2016
5.440
5.440
5.275
5.303
263,647
-0.15(-2.80%)
Feb 08, 2016
5.315
5.460
5.222
5.456
215,299
+0.17(+3.12%)
Feb 05, 2016
5.369
5.369
5.291
5.291
382,497
-0.04(-0.68%)
Feb 04, 2016
5.303
5.361
5.247
5.327
219,620
+0.14(+2.76%)
Feb 03, 2016
5.162
5.253
5.094
5.184
165,003
+0.10(+2.06%)
Feb 02, 2016
5.162
5.162
5.039
5.080
166,831
-0.07(-1.45%)
Feb 01, 2016
5.287
5.384
5.152
5.154
216,486
-0.19(-3.51%)
Jan 29, 2016
5.327
5.378
5.269
5.341
248,483
+0.03(+0.57%)
Jan 28, 2016
5.212
5.315
5.140
5.311
201,058
+0.21(+4.02%)
Jan 27, 2016
5.033
5.144
5.021
5.106
167,506
+0.02(+0.36%)
Jan 26, 2016
4.804
5.088
4.799
5.088
218,378
+0.30(+6.36%)
Jan 25, 2016
4.902
4.963
4.761
4.784
151,135
-0.18(-3.61%)
Jan 22, 2016
4.771
5.023
4.771
4.963
394,592
+0.28(+6.02%)
Jan 21, 2016
4.385
4.699
4.357
4.681
322,258
+0.31(+7.19%)
Jan 20, 2016
4.405
4.411
4.099
4.367
729,263
-0.08(-1.81%)
Jan 19, 2016
4.530
4.566
4.339
4.447
355,984
-0.12(-2.73%)
Jan 15, 2016
4.530
4.572
4.572
4.572
399,842
-0.02(-0.44%)
Jan 14, 2016
4.697
4.745
4.550
4.592
294,915
-0.01(-0.26%)
Jan 13, 2016
4.788
4.860
4.590
4.604
312,294
-0.20(-4.07%)
Jan 12, 2016
4.794
4.852
4.695
4.800
288,259
+0.04(+0.76%)
Jan 11, 2016
4.782
4.866
4.675
4.763
293,201
+0.01(+0.30%)
Jan 08, 2016
4.824
4.860
4.739
4.749
173,208
-0.07(-1.46%)
Jan 07, 2016
5.035
5.099
4.749
4.820
390,375
-0.28(-5.49%)
Jan 06, 2016
5.106
5.160
5.090
5.100
135,156
-0.07(-1.36%)
Jan 05, 2016
5.192
5.222
5.146
5.170
125,813
+0.05(+0.90%)
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.