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
Teekay Lng Partners LP
(NY:
TGP
)
N/A
UNCHANGED
Last Price
Updated:
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
10.63
10.63
10.63
0
+0.37(+3.58%)
Dec 29, 2016
10.37
10.45
10.15
10.26
627,644
-0.18(-1.76%)
Dec 28, 2016
10.45
10.52
10.34
10.45
263,963
+0.00(+0.00%)
Dec 27, 2016
10.70
10.74
10.34
10.45
381,613
-0.22(-2.07%)
Dec 23, 2016
10.67
10.67
10.67
0
-0.22(-2.03%)
Dec 22, 2016
10.74
11.04
10.56
10.89
420,776
+0.15(+1.37%)
Dec 21, 2016
10.85
10.89
10.59
10.74
460,929
-0.11(-1.02%)
Dec 20, 2016
10.93
11.15
10.74
10.85
409,946
-0.07(-0.67%)
Dec 19, 2016
11.22
11.26
10.78
10.93
613,397
-0.26(-2.30%)
Dec 16, 2016
10.91
11.33
10.70
11.18
2,991,313
+0.52(+4.83%)
Dec 15, 2016
10.70
11.00
10.52
10.67
701,124
-0.15(-1.36%)
Dec 14, 2016
11.07
11.15
10.65
10.82
615,537
-0.29(-2.65%)
Dec 13, 2016
11.29
11.29
10.78
11.11
787,709
-0.11(-0.98%)
Dec 12, 2016
11.51
11.57
10.96
11.22
1,135,118
-0.29(-2.56%)
Dec 09, 2016
11.85
11.85
11.29
11.51
588,762
-0.29(-2.49%)
Dec 08, 2016
11.51
11.99
11.44
11.81
529,354
+0.18(+1.58%)
Dec 07, 2016
11.85
11.99
11.22
11.62
483,602
-0.22(-1.86%)
Dec 06, 2016
11.59
12.03
11.40
11.85
544,056
+0.26(+2.22%)
Dec 05, 2016
11.51
11.73
11.40
11.59
619,315
+0.15(+1.29%)
Dec 02, 2016
11.15
11.51
11.04
11.44
545,155
+0.26(+2.30%)
Dec 01, 2016
11.44
11.66
11.15
11.18
797,343
-0.11(-0.98%)
Nov 30, 2016
11.04
11.59
10.93
11.29
830,403
+0.70(+6.60%)
Nov 29, 2016
10.59
10.82
10.52
10.59
612,024
-0.26(-2.37%)
Nov 28, 2016
10.74
10.93
10.23
10.85
625,753
+0.18(+1.72%)
Nov 25, 2016
10.93
11.15
10.67
10.67
192,153
-0.40(-3.65%)
Nov 23, 2016
11.07
11.07
11.07
0
+0.37(+3.44%)
Nov 22, 2016
10.93
11.15
10.63
10.70
561,406
-0.11(-1.02%)
Nov 21, 2016
10.45
11.15
10.34
10.82
576,729
+0.48(+4.63%)
Nov 18, 2016
9.932
10.41
9.822
10.34
400,745
+0.48(+4.85%)
Nov 17, 2016
10.19
10.41
9.785
9.859
338,599
-0.33(-3.25%)
Nov 16, 2016
10.30
10.52
10.19
10.19
335,654
-0.18(-1.77%)
Nov 15, 2016
10.41
10.70
10.32
10.37
275,159
+0.04(+0.36%)
Nov 14, 2016
10.04
10.41
10.04
10.34
267,212
+0.40(+4.07%)
Nov 11, 2016
9.896
10.12
9.760
9.932
307,893
+0.00(+0.00%)
Nov 10, 2016
10.23
10.30
9.712
9.932
493,310
-0.18(-1.82%)
Nov 09, 2016
9.675
10.34
9.642
10.12
347,348
+0.33(+3.38%)
Nov 08, 2016
10.08
10.23
9.712
9.785
578,065
-0.37(-3.62%)
Nov 07, 2016
10.34
10.56
10.08
10.15
273,361
+0.11(+1.10%)
Nov 04, 2016
9.969
10.39
9.785
10.04
394,168
+0.07(+0.74%)
Nov 03, 2016
10.23
11.37
9.785
9.969
636,144
+0.11(+1.12%)
Nov 02, 2016
10.41
10.45
9.605
9.859
976,270
-0.56(-5.37%)
Nov 01, 2016
10.89
11.11
10.31
10.42
630,068
-0.36(-3.38%)
Oct 31, 2016
10.67
10.84
10.38
10.78
857,694
+0.00(+0.00%)
Oct 28, 2016
10.93
11.15
10.67
10.78
344,626
-0.18(-1.66%)
Oct 27, 2016
11.44
11.51
10.89
10.96
303,578
-0.44(-3.83%)
Oct 26, 2016
11.22
11.40
11.11
11.40
496,555
+0.15(+1.29%)
Oct 25, 2016
11.62
11.69
11.26
11.26
331,912
-0.44(-3.74%)
Oct 24, 2016
11.15
11.80
11.15
11.69
738,759
+0.47(+4.22%)
Oct 21, 2016
11.37
11.40
11.04
11.22
232,732
-0.15(-1.28%)
Oct 20, 2016
11.04
11.44
11.04
11.37
237,922
+0.11(+0.97%)
Oct 19, 2016
11.40
11.56
11.07
11.26
366,895
-0.07(-0.64%)
Oct 18, 2016
11.04
11.37
10.96
11.33
314,989
+0.40(+3.67%)
Oct 17, 2016
11.07
11.29
10.82
10.93
220,694
-0.23(-2.09%)
Oct 14, 2016
11.18
11.39
11.12
11.16
211,128
+0.05(+0.46%)
Oct 13, 2016
11.18
11.22
10.96
11.11
374,163
-0.21(-1.87%)
Oct 12, 2016
11.32
11.61
11.14
11.32
285,189
-0.05(-0.45%)
Oct 11, 2016
11.63
11.65
11.24
11.37
340,432
-0.34(-2.86%)
Oct 10, 2016
11.79
12.03
11.59
11.71
605,823
+0.11(+0.94%)
Oct 07, 2016
11.45
11.79
11.34
11.60
353,971
+0.16(+1.40%)
Oct 06, 2016
11.69
11.69
11.35
11.44
507,224
-0.15(-1.32%)
Oct 05, 2016
11.81
11.81
11.42
11.59
728,788
-0.07(-0.63%)
Oct 04, 2016
11.66
12.34
11.60
11.66
819,066
+0.05(+0.44%)
Oct 03, 2016
11.03
11.66
10.95
11.61
707,740
+0.59(+5.35%)
Sep 30, 2016
10.98
11.15
10.72
11.02
631,039
+0.23(+2.16%)
Sep 29, 2016
10.93
11.07
10.65
10.79
403,963
-0.13(-1.20%)
Sep 28, 2016
10.70
10.93
10.54
10.92
784,516
+0.37(+3.52%)
Sep 27, 2016
10.38
10.75
10.33
10.55
450,761
+0.05(+0.49%)
Sep 26, 2016
10.65
11.07
10.47
10.50
501,145
-0.09(-0.83%)
Sep 23, 2016
10.65
10.96
10.56
10.59
272,874
-0.07(-0.68%)
Sep 22, 2016
10.49
10.82
10.41
10.66
531,815
+0.32(+3.10%)
Sep 21, 2016
10.26
10.59
10.10
10.34
790,636
+0.25(+2.45%)
Sep 20, 2016
10.20
10.30
10.05
10.09
601,212
-0.15(-1.42%)
Sep 19, 2016
10.53
10.68
10.20
10.24
435,910
-0.18(-1.75%)
Sep 16, 2016
10.22
10.56
10.13
10.42
1,163,636
+0.07(+0.70%)
Sep 15, 2016
10.38
10.42
10.20
10.35
504,474
+0.00(+0.00%)
Sep 14, 2016
10.33
10.58
10.23
10.35
512,329
-0.01(-0.07%)
Sep 13, 2016
10.75
10.75
10.18
10.35
931,558
-0.45(-4.18%)
Sep 12, 2016
11.08
11.32
10.57
10.80
1,326,733
-0.28(-2.56%)
Sep 09, 2016
10.77
11.52
10.53
11.09
3,744,649
+0.84(+8.17%)
Sep 08, 2016
9.799
10.45
9.799
10.25
729,621
+0.52(+5.39%)
Sep 07, 2016
9.879
9.952
9.704
9.726
468,814
-0.17(-1.69%)
Sep 06, 2016
9.602
9.915
9.544
9.893
419,768
+0.32(+3.35%)
Sep 02, 2016
9.332
9.573
9.573
9.573
363,887
+0.32(+3.46%)
Sep 01, 2016
9.332
9.529
9.238
9.252
267,044
-0.17(-1.78%)
Aug 31, 2016
9.398
9.602
9.340
9.420
361,630
-0.18(-1.90%)
Aug 30, 2016
9.529
9.646
9.482
9.602
276,644
+0.07(+0.69%)
Aug 29, 2016
9.566
9.649
9.456
9.536
265,050
-0.04(-0.38%)
Aug 26, 2016
9.544
9.719
9.405
9.573
253,416
+0.05(+0.54%)
Aug 25, 2016
9.522
9.711
9.442
9.522
222,877
-0.06(-0.61%)
Aug 24, 2016
9.587
10.01
9.507
9.580
366,846
-0.17(-1.72%)
Aug 23, 2016
9.769
10.09
9.726
9.748
463,115
-0.01(-0.07%)
Aug 22, 2016
9.434
9.810
9.289
9.755
395,927
+0.19(+1.98%)
Aug 19, 2016
9.544
9.613
9.420
9.566
339,561
+0.01(+0.15%)
Aug 18, 2016
9.835
9.835
9.383
9.551
455,167
+0.09(+1.00%)
Aug 17, 2016
9.325
9.507
9.085
9.456
394,612
+0.16(+1.72%)
Aug 16, 2016
9.595
9.740
9.289
9.296
351,268
-0.33(-3.41%)
Aug 15, 2016
9.201
9.733
9.136
9.624
502,235
+0.50(+5.43%)
Aug 12, 2016
9.311
9.346
9.034
9.128
403,872
-0.12(-1.34%)
Aug 11, 2016
9.143
9.362
9.077
9.252
434,610
+0.17(+1.84%)
Aug 10, 2016
9.012
9.318
8.968
9.085
368,519
+0.10(+1.14%)
Aug 09, 2016
8.852
9.132
8.801
8.983
540,162
+0.03(+0.33%)
Aug 08, 2016
8.400
9.289
8.349
8.954
922,510
+0.68(+8.28%)
Aug 05, 2016
7.875
8.400
7.817
8.269
1,100,973
+0.45(+5.78%)
Aug 04, 2016
7.285
7.868
7.249
7.817
770,822
+0.67(+9.38%)
Aug 03, 2016
6.914
7.198
6.906
7.147
795,533
+0.23(+3.26%)
Aug 02, 2016
7.285
7.365
6.899
6.921
641,897
-0.34(-4.62%)
Aug 01, 2016
7.387
7.416
7.198
7.256
385,172
-0.17(-2.35%)
Jul 29, 2016
7.402
7.497
7.365
7.431
797,689
+0.01(+0.20%)
Jul 28, 2016
7.802
7.919
7.380
7.416
727,277
-0.39(-4.95%)
Jul 27, 2016
7.759
7.977
7.708
7.802
440,413
+0.02(+0.28%)
Jul 26, 2016
7.910
7.982
7.766
7.781
465,790
-0.14(-1.73%)
Jul 25, 2016
7.946
8.004
7.853
7.917
230,044
-0.09(-1.08%)
Jul 22, 2016
8.090
8.154
7.953
8.004
251,397
-0.07(-0.89%)
Jul 21, 2016
8.047
8.356
7.999
8.075
296,029
+0.04(+0.54%)
Jul 20, 2016
8.011
8.169
7.932
8.032
258,695
-0.07(-0.89%)
Jul 19, 2016
8.255
8.255
8.011
8.104
346,326
-0.15(-1.83%)
Jul 18, 2016
8.025
8.270
7.910
8.255
507,130
+0.17(+2.14%)
Jul 15, 2016
8.183
8.270
8.046
8.083
223,068
-0.14(-1.66%)
Jul 14, 2016
8.169
8.342
8.097
8.219
256,704
+0.14(+1.78%)
Jul 13, 2016
8.342
8.413
7.996
8.075
458,709
-0.27(-3.27%)
Jul 12, 2016
8.140
8.467
8.140
8.349
553,325
+0.36(+4.50%)
Jul 11, 2016
7.896
8.025
7.853
7.989
243,024
+0.19(+2.49%)
Jul 08, 2016
7.673
7.849
7.551
7.795
315,063
+0.24(+3.24%)
Jul 07, 2016
7.845
7.903
7.486
7.551
258,015
-0.21(-2.69%)
Jul 06, 2016
7.658
7.903
7.586
7.759
432,063
+0.04(+0.56%)
Jul 05, 2016
8.018
8.165
7.551
7.716
403,582
-0.46(-5.63%)
Jul 01, 2016
8.040
8.176
8.176
8.176
329,719
+0.09(+1.07%)
Jun 30, 2016
8.183
8.183
7.996
8.090
209,588
-0.12(-1.49%)
Jun 29, 2016
8.133
8.244
7.960
8.212
571,744
+0.19(+2.42%)
Jun 28, 2016
7.975
8.113
7.924
8.018
329,407
+0.30(+3.91%)
Jun 27, 2016
8.119
8.119
7.608
7.716
345,863
-0.55(-6.61%)
Jun 24, 2016
8.097
8.349
7.910
8.262
370,108
-0.23(-2.71%)
Jun 23, 2016
8.226
8.507
8.226
8.493
440,598
+0.38(+4.70%)
Jun 22, 2016
8.255
8.342
8.075
8.111
423,929
-0.10(-1.23%)
Jun 21, 2016
8.169
8.363
8.119
8.212
395,955
-0.03(-0.35%)
Jun 20, 2016
8.485
8.593
8.226
8.241
292,119
-0.15(-1.80%)
Jun 17, 2016
7.694
8.485
7.694
8.392
2,837,766
+0.77(+10.09%)
Jun 16, 2016
7.716
7.716
7.407
7.622
587,942
-0.18(-2.30%)
Jun 15, 2016
7.996
8.083
7.759
7.802
579,238
-0.17(-2.16%)
Jun 14, 2016
8.270
8.381
7.694
7.975
680,609
-0.43(-5.13%)
Jun 13, 2016
8.672
8.845
8.370
8.406
491,030
-0.48(-5.42%)
Jun 10, 2016
9.427
9.528
8.720
8.888
690,128
-0.71(-7.42%)
Jun 09, 2016
9.787
9.902
9.578
9.600
606,715
-0.42(-4.23%)
Jun 08, 2016
10.12
10.14
9.916
10.02
389,764
+0.05(+0.50%)
Jun 07, 2016
10.05
10.15
9.959
9.974
387,719
-0.06(-0.64%)
Jun 06, 2016
9.758
10.10
9.708
10.04
375,970
+0.35(+3.64%)
Jun 03, 2016
9.773
9.830
9.455
9.686
1,129,281
-0.01(-0.15%)
Jun 02, 2016
9.758
9.758
9.535
9.701
375,588
-0.16(-1.60%)
Jun 01, 2016
9.995
9.995
9.672
9.859
505,419
-0.19(-1.86%)
May 31, 2016
10.15
10.33
9.888
10.05
1,182,702
-0.07(-0.71%)
May 27, 2016
10.02
10.12
10.12
10.12
350,857
+0.00(+0.00%)
May 26, 2016
10.46
10.46
10.07
10.12
233,340
-0.22(-2.09%)
May 25, 2016
10.16
10.44
10.07
10.33
269,232
+0.27(+2.64%)
May 24, 2016
9.995
10.09
9.837
10.07
492,508
+0.04(+0.36%)
May 23, 2016
10.12
10.20
9.959
10.03
536,026
-0.17(-1.69%)
May 20, 2016
10.41
10.62
10.18
10.20
296,918
-0.20(-1.93%)
May 19, 2016
10.19
10.58
9.924
10.41
443,013
-0.03(-0.28%)
May 18, 2016
10.71
10.75
10.39
10.43
525,993
-0.31(-2.88%)
May 17, 2016
10.46
10.80
10.31
10.74
360,035
+0.19(+1.84%)
May 16, 2016
10.15
10.61
10.08
10.55
723,641
+0.50(+5.01%)
May 13, 2016
10.05
10.28
9.852
10.05
432,312
-0.02(-0.21%)
May 12, 2016
10.07
10.20
9.787
10.07
333,778
+0.06(+0.57%)
May 11, 2016
9.895
10.13
9.593
10.01
271,603
+0.08(+0.80%)
May 10, 2016
9.751
10.23
9.751
9.931
701,344
+0.19(+1.92%)
May 09, 2016
9.435
9.801
9.089
9.744
515,218
+0.19(+1.96%)
May 06, 2016
9.319
9.752
9.319
9.557
386,469
+0.15(+1.61%)
May 05, 2016
9.506
9.643
9.129
9.406
381,115
+0.09(+1.00%)
May 04, 2016
9.399
9.593
9.104
9.312
641,452
-0.10(-1.07%)
May 03, 2016
9.614
9.614
9.190
9.413
371,268
-0.40(-4.10%)
May 02, 2016
9.959
9.972
9.672
9.816
530,867
-0.06(-0.66%)
Apr 29, 2016
9.995
10.14
9.809
9.880
263,600
-0.09(-0.94%)
Apr 28, 2016
10.12
10.23
9.837
9.974
567,679
-0.12(-1.21%)
Apr 27, 2016
10.07
10.38
9.852
10.10
615,886
+0.09(+0.93%)
Apr 26, 2016
9.903
10.02
9.611
10.00
545,520
+0.23(+2.33%)
Apr 25, 2016
10.32
10.32
9.661
9.775
677,009
-0.42(-4.12%)
Apr 22, 2016
10.11
10.44
9.910
10.19
1,113,831
+0.23(+2.36%)
Apr 21, 2016
9.860
10.05
9.796
9.960
766,877
+0.12(+1.23%)
Apr 20, 2016
9.511
10.02
9.511
9.839
635,519
+0.25(+2.60%)
Apr 19, 2016
9.504
9.910
9.489
9.590
500,063
+0.21(+2.20%)
Apr 18, 2016
9.042
9.454
8.807
9.383
303,921
+0.11(+1.23%)
Apr 15, 2016
9.462
9.590
9.269
9.269
497,774
-0.33(-3.41%)
Apr 14, 2016
9.504
9.650
9.390
9.597
346,994
+0.14(+1.51%)
Apr 13, 2016
9.419
9.632
9.398
9.454
438,439
+0.09(+0.91%)
Apr 12, 2016
9.148
9.462
9.056
9.369
285,014
+0.33(+3.70%)
Apr 11, 2016
8.970
9.376
8.956
9.034
476,713
+0.16(+1.76%)
Apr 08, 2016
8.721
9.106
8.657
8.878
798,327
+0.39(+4.61%)
Apr 07, 2016
8.600
8.814
8.440
8.486
539,358
-0.11(-1.24%)
Apr 06, 2016
8.550
8.721
8.465
8.593
351,174
+0.14(+1.60%)
Apr 05, 2016
8.429
8.579
8.294
8.458
435,396
-0.06(-0.67%)
Apr 04, 2016
8.629
8.778
8.458
8.515
522,655
-0.10(-1.16%)
Apr 01, 2016
8.735
8.799
8.408
8.614
654,084
-0.41(-4.57%)
Mar 31, 2016
8.629
9.063
8.629
9.027
627,654
+0.36(+4.19%)
Mar 30, 2016
8.885
9.141
8.630
8.664
517,846
-0.04(-0.49%)
Mar 29, 2016
8.351
8.714
8.144
8.707
744,989
+0.20(+2.34%)
Mar 28, 2016
8.849
8.849
8.330
8.508
437,885
-0.21(-2.45%)
Mar 24, 2016
8.372
8.721
8.721
8.721
572,948
+0.23(+2.68%)
Mar 23, 2016
9.084
9.177
8.493
8.493
377,913
-0.75(-8.16%)
Mar 22, 2016
9.077
9.291
8.942
9.248
257,533
+0.13(+1.41%)
Mar 21, 2016
9.575
9.575
8.828
9.120
837,467
-0.37(-3.90%)
Mar 18, 2016
10.01
10.54
9.333
9.490
3,378,589
-0.43(-4.31%)
Mar 17, 2016
9.775
10.01
9.533
9.917
1,456,996
+0.15(+1.53%)
Mar 16, 2016
8.664
9.825
8.636
9.768
2,173,157
+1.15(+13.39%)
Mar 15, 2016
8.621
8.785
8.408
8.614
551,604
-0.10(-1.14%)
Mar 14, 2016
8.173
8.992
8.173
8.714
1,437,974
+0.60(+7.37%)
Mar 11, 2016
8.095
8.322
7.924
8.116
972,897
+0.12(+1.51%)
Mar 10, 2016
8.187
8.230
7.974
7.995
545,871
-0.19(-2.35%)
Mar 09, 2016
8.194
8.266
7.938
8.187
392,535
+0.16(+2.04%)
Mar 08, 2016
8.422
8.500
7.810
8.023
760,325
-0.47(-5.53%)
Mar 07, 2016
8.009
8.522
7.981
8.493
1,298,083
+0.49(+6.14%)
Mar 04, 2016
8.095
8.102
7.796
8.002
556,961
-0.02(-0.27%)
Mar 03, 2016
8.002
8.137
7.853
8.023
437,052
+0.09(+1.17%)
Mar 02, 2016
7.312
7.981
7.312
7.931
780,297
+0.43(+5.79%)
Mar 01, 2016
7.269
7.539
7.162
7.497
607,273
+0.21(+2.93%)
Feb 29, 2016
7.247
7.319
7.134
7.283
427,091
+0.07(+0.99%)
Feb 26, 2016
7.048
7.418
7.048
7.212
421,158
+0.28(+4.00%)
Feb 25, 2016
6.998
7.020
6.628
6.934
501,255
+0.02(+0.31%)
Feb 24, 2016
6.906
6.970
6.742
6.913
771,504
-0.09(-1.22%)
Feb 23, 2016
7.312
7.461
6.984
6.998
545,516
-0.53(-7.09%)
Feb 22, 2016
7.368
7.564
7.361
7.532
577,109
+0.34(+4.75%)
Feb 19, 2016
7.668
7.739
7.169
7.191
663,578
-0.48(-6.31%)
Feb 18, 2016
7.831
8.066
7.660
7.675
1,367,788
-0.24(-3.06%)
Feb 17, 2016
7.831
7.931
7.561
7.917
581,627
+0.24(+3.15%)
Feb 16, 2016
7.746
7.831
7.568
7.675
407,972
+0.08(+1.03%)
Feb 12, 2016
7.468
7.596
7.596
7.596
291,179
+0.33(+4.61%)
Feb 11, 2016
7.119
7.433
7.055
7.262
346,960
-0.18(-2.39%)
Feb 10, 2016
7.561
7.691
7.247
7.440
486,128
-0.15(-1.97%)
Feb 09, 2016
8.052
8.258
7.390
7.589
596,907
-0.74(-8.89%)
Feb 08, 2016
8.144
8.358
7.810
8.330
570,978
+0.01(+0.09%)
Feb 05, 2016
8.201
8.451
7.995
8.322
239,190
+0.07(+0.86%)
Feb 04, 2016
8.415
8.721
8.159
8.251
404,669
-0.05(-0.60%)
Feb 03, 2016
8.130
8.384
7.767
8.301
704,735
+0.38(+4.86%)
Feb 02, 2016
8.029
8.085
7.797
7.917
858,927
-0.34(-4.17%)
Feb 01, 2016
7.903
8.367
7.839
8.261
838,251
+0.16(+2.00%)
Jan 29, 2016
7.804
8.128
7.735
8.099
378,266
+0.37(+4.73%)
Jan 28, 2016
8.135
8.135
7.699
7.734
591,108
+0.01(+0.18%)
Jan 27, 2016
7.917
8.170
7.642
7.720
532,068
-0.16(-2.05%)
Jan 26, 2016
7.734
7.938
7.502
7.882
893,919
+0.38(+5.06%)
Jan 25, 2016
7.579
7.762
7.291
7.502
695,777
-0.20(-2.56%)
Jan 22, 2016
7.171
7.713
6.982
7.699
1,226,699
+1.01(+15.02%)
Jan 21, 2016
6.082
6.771
6.082
6.693
1,175,617
+0.53(+8.55%)
Jan 20, 2016
6.370
6.518
5.568
6.166
1,476,851
-0.51(-7.59%)
Jan 19, 2016
7.059
7.164
6.503
6.672
763,080
-0.35(-5.01%)
Jan 15, 2016
7.263
7.024
7.024
7.024
656,967
-0.58(-7.59%)
Jan 14, 2016
7.446
7.797
7.129
7.600
831,348
+0.18(+2.46%)
Jan 13, 2016
7.488
7.692
7.200
7.417
612,138
+0.06(+0.86%)
Jan 12, 2016
7.874
8.121
7.080
7.354
1,191,167
-0.58(-7.27%)
Jan 11, 2016
8.395
8.437
7.762
7.931
1,013,598
-0.49(-5.76%)
Jan 08, 2016
8.542
8.606
8.078
8.416
631,218
-0.13(-1.48%)
Jan 07, 2016
8.957
8.999
8.353
8.542
725,360
-0.53(-5.81%)
Jan 06, 2016
9.119
9.478
8.985
9.070
627,316
-0.15(-1.68%)
Jan 05, 2016
9.604
9.620
8.978
9.224
721,736
-0.46(-4.79%)
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.