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
IDT Corp
(NY:
IDT
)
40.53
+0.61 (+1.53%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 31, 2018
6.102
6.342
5.882
6.182
119,256
+0.02(+0.32%)
Dec 28, 2018
6.002
6.192
5.952
6.162
102,334
+0.18(+3.00%)
Dec 27, 2018
5.962
6.092
5.902
5.982
132,415
-0.04(-0.66%)
Dec 26, 2018
5.972
6.122
5.852
6.022
78,918
+0.12(+2.03%)
Dec 24, 2018
6.262
6.272
5.862
5.902
114,550
-0.42(-6.64%)
Dec 21, 2018
6.432
6.601
6.312
6.322
349,560
-0.10(-1.56%)
Dec 20, 2018
6.671
6.791
6.392
6.422
144,899
-0.27(-4.03%)
Dec 19, 2018
6.821
6.911
6.691
6.691
82,598
-0.18(-2.62%)
Dec 18, 2018
6.601
6.911
6.601
6.871
116,041
+0.27(+4.08%)
Dec 17, 2018
7.091
7.101
6.491
6.601
179,112
-0.45(-6.37%)
Dec 14, 2018
7.450
7.560
6.981
7.051
154,903
-0.50(-6.61%)
Dec 13, 2018
7.440
7.590
7.181
7.550
159,415
+0.18(+2.44%)
Dec 12, 2018
7.430
7.630
7.300
7.370
144,630
-0.06(-0.81%)
Dec 11, 2018
7.320
7.705
7.300
7.430
243,048
+0.17(+2.34%)
Dec 10, 2018
7.240
7.300
7.071
7.260
136,980
+0.01(+0.14%)
Dec 07, 2018
7.320
7.590
7.121
7.250
187,446
-0.02(-0.27%)
Dec 06, 2018
7.051
7.490
6.791
7.270
248,472
-0.03(-0.41%)
Dec 04, 2018
7.750
7.770
7.141
7.300
197,960
-0.47(-6.04%)
Dec 03, 2018
8.359
8.379
7.750
7.770
150,706
-0.61(-7.27%)
Nov 30, 2018
7.890
8.379
7.890
8.379
226,998
+0.45(+5.67%)
Nov 29, 2018
8.209
8.209
7.905
7.930
120,414
-0.35(-4.22%)
Nov 28, 2018
8.529
8.569
8.269
8.279
113,647
-0.25(-2.93%)
Nov 27, 2018
7.890
8.689
7.890
8.529
207,027
+0.64(+8.10%)
Nov 26, 2018
8.399
8.409
7.680
7.890
88,933
-0.50(-5.95%)
Nov 23, 2018
8.179
8.389
8.039
8.389
32,642
+0.18(+2.19%)
Nov 21, 2018
8.209
8.209
8.209
0
-0.19(-2.26%)
Nov 20, 2018
8.369
8.419
7.940
8.399
131,330
-0.07(-0.83%)
Nov 19, 2018
8.189
8.489
8.189
8.469
110,411
+0.25(+3.04%)
Nov 16, 2018
8.129
8.289
7.970
8.219
76,801
+0.06(+0.73%)
Nov 15, 2018
7.979
8.189
7.950
8.159
88,510
+0.10(+1.24%)
Nov 14, 2018
7.790
8.079
7.790
8.059
91,861
+0.30(+3.86%)
Nov 13, 2018
7.989
8.089
7.685
7.760
121,146
-0.23(-2.88%)
Nov 12, 2018
8.189
8.189
7.720
7.989
126,221
+0.14(+1.78%)
Nov 09, 2018
7.520
7.960
7.500
7.850
114,851
+0.27(+3.56%)
Nov 08, 2018
7.850
7.850
7.480
7.580
117,620
-0.27(-3.44%)
Nov 07, 2018
7.460
7.979
7.430
7.850
116,042
+0.39(+5.22%)
Nov 06, 2018
7.041
7.680
7.001
7.460
133,589
+0.44(+6.26%)
Nov 05, 2018
7.011
7.123
6.981
7.021
67,982
-0.02(-0.28%)
Nov 02, 2018
6.941
7.081
6.791
7.041
173,227
+0.10(+1.44%)
Nov 01, 2018
7.031
7.151
6.841
6.941
234,149
-0.09(-1.28%)
Oct 31, 2018
7.220
7.240
6.921
7.031
117,246
-0.18(-2.49%)
Oct 30, 2018
6.841
7.250
6.841
7.210
95,325
+0.34(+4.94%)
Oct 29, 2018
6.831
7.210
6.781
6.871
113,912
+0.02(+0.29%)
Oct 26, 2018
6.971
7.031
6.671
6.851
126,166
-0.18(-2.56%)
Oct 25, 2018
7.151
7.350
6.991
7.031
121,547
-0.13(-1.81%)
Oct 24, 2018
7.600
7.660
7.141
7.161
186,809
-0.48(-6.27%)
Oct 23, 2018
7.460
7.690
7.370
7.640
149,243
+0.19(+2.55%)
Oct 22, 2018
7.071
7.550
7.071
7.450
193,697
+0.35(+4.92%)
Oct 19, 2018
7.051
7.340
7.051
7.101
92,221
+0.06(+0.85%)
Oct 18, 2018
7.051
7.181
6.891
7.041
149,785
-0.04(-0.56%)
Oct 17, 2018
7.260
7.350
7.011
7.081
144,436
-0.22(-3.01%)
Oct 16, 2018
7.161
7.460
7.161
7.300
158,656
+0.20(+2.81%)
Oct 15, 2018
7.900
7.935
7.001
7.101
301,542
-0.77(-9.77%)
Oct 12, 2018
7.670
8.089
7.520
7.870
543,615
+0.05(+0.64%)
Oct 11, 2018
7.201
7.900
7.021
7.820
1,257,796
+0.42(+5.67%)
Oct 10, 2018
6.192
7.570
5.822
7.400
3,379,379
+2.12(+40.08%)
Oct 09, 2018
5.253
5.413
5.133
5.283
203,667
+0.03(+0.57%)
Oct 08, 2018
5.333
5.353
5.173
5.253
64,115
-0.06(-1.13%)
Oct 05, 2018
5.343
5.433
5.248
5.313
78,403
-0.04(-0.75%)
Oct 04, 2018
5.323
5.413
5.263
5.353
49,535
+0.02(+0.37%)
Oct 03, 2018
5.383
5.423
5.228
5.333
68,151
-0.03(-0.56%)
Oct 02, 2018
5.213
5.403
5.213
5.363
48,449
+0.14(+2.68%)
Oct 01, 2018
5.373
5.373
5.213
5.223
63,029
-0.11(-2.06%)
Sep 28, 2018
5.343
5.373
5.253
5.333
50,566
-0.03(-0.56%)
Sep 27, 2018
5.283
5.413
5.283
5.363
61,661
+0.09(+1.70%)
Sep 26, 2018
5.413
5.463
5.253
5.273
48,793
-0.15(-2.76%)
Sep 25, 2018
5.293
5.443
5.283
5.423
52,430
+0.12(+2.26%)
Sep 24, 2018
5.233
5.383
5.223
5.303
86,137
+0.05(+0.95%)
Sep 21, 2018
5.213
5.358
5.143
5.253
317,718
+0.03(+0.57%)
Sep 20, 2018
5.113
5.273
5.093
5.223
112,257
+0.11(+2.15%)
Sep 19, 2018
5.313
5.463
5.068
5.113
91,729
-0.22(-4.12%)
Sep 18, 2018
5.363
5.493
5.183
5.333
110,050
-0.03(-0.56%)
Sep 17, 2018
5.373
5.519
5.333
5.363
74,121
-0.02(-0.37%)
Sep 14, 2018
5.293
5.433
5.293
5.383
64,284
+0.09(+1.70%)
Sep 13, 2018
5.343
5.373
5.273
5.293
46,909
-0.05(-0.93%)
Sep 12, 2018
5.343
5.443
5.333
5.343
49,665
+0.01(+0.19%)
Sep 11, 2018
5.333
5.483
5.253
5.333
105,502
+0.04(+0.75%)
Sep 10, 2018
5.273
5.333
5.243
5.293
74,770
+0.02(+0.38%)
Sep 07, 2018
5.233
5.343
5.148
5.273
91,420
+0.00(+0.00%)
Sep 06, 2018
5.283
5.403
5.243
5.273
97,469
-0.03(-0.56%)
Sep 05, 2018
5.243
5.363
5.243
5.303
41,524
+0.04(+0.76%)
Sep 04, 2018
5.243
5.343
5.243
5.263
132,323
-0.02(-0.38%)
Aug 31, 2018
5.283
5.283
5.283
0
+0.05(+0.95%)
Aug 30, 2018
5.263
5.343
5.143
5.233
74,153
-0.06(-1.13%)
Aug 29, 2018
5.273
5.393
5.163
5.293
121,975
+0.01(+0.19%)
Aug 28, 2018
5.293
5.343
5.233
5.283
55,088
-0.03(-0.56%)
Aug 27, 2018
5.373
5.423
5.273
5.313
98,522
-0.03(-0.56%)
Aug 24, 2018
5.403
5.413
5.303
5.343
48,063
-0.04(-0.74%)
Aug 23, 2018
5.413
5.443
5.313
5.383
45,271
-0.07(-1.28%)
Aug 22, 2018
5.413
5.493
5.343
5.453
92,666
+0.00(+0.00%)
Aug 21, 2018
5.463
5.613
5.353
5.453
112,721
+0.03(+0.55%)
Aug 20, 2018
5.343
5.443
5.303
5.423
63,146
+0.09(+1.69%)
Aug 17, 2018
5.373
5.423
5.313
5.333
48,964
-0.05(-0.93%)
Aug 16, 2018
5.213
5.433
5.203
5.383
119,265
+0.21(+4.05%)
Aug 15, 2018
5.253
5.253
5.043
5.173
352,712
-0.07(-1.33%)
Aug 14, 2018
5.193
5.353
5.193
5.243
101,322
+0.06(+1.16%)
Aug 13, 2018
5.213
5.313
5.083
5.183
169,683
+0.00(+0.00%)
Aug 10, 2018
5.253
5.333
5.173
5.183
84,310
-0.07(-1.33%)
Aug 09, 2018
5.313
5.363
5.223
5.253
117,489
-0.04(-0.75%)
Aug 08, 2018
5.343
5.383
5.213
5.293
291,601
-0.10(-1.85%)
Aug 07, 2018
5.393
5.443
5.253
5.393
270,139
+0.11(+2.08%)
Aug 06, 2018
5.223
5.323
5.203
5.283
167,015
-0.01(-0.19%)
Aug 03, 2018
5.203
5.313
5.203
5.293
118,455
+0.07(+1.34%)
Aug 02, 2018
5.173
5.323
5.133
5.223
164,199
+0.03(+0.58%)
Aug 01, 2018
5.243
5.293
5.113
5.193
238,271
-0.05(-0.95%)
Jul 31, 2018
5.243
5.293
5.143
5.243
234,266
+0.05(+0.96%)
Jul 30, 2018
5.123
5.353
5.123
5.193
201,785
+0.03(+0.58%)
Jul 27, 2018
5.233
5.313
5.143
5.163
224,495
-0.10(-1.90%)
Jul 26, 2018
5.113
5.403
5.113
5.263
189,296
+0.12(+2.33%)
Jul 25, 2018
5.043
5.203
4.978
5.143
335,463
+0.06(+1.18%)
Jul 24, 2018
5.273
5.358
5.063
5.083
190,521
-0.13(-2.49%)
Jul 23, 2018
5.273
5.413
5.028
5.213
359,574
-0.04(-0.76%)
Jul 20, 2018
5.123
5.363
4.814
5.253
349,814
+0.13(+2.53%)
Jul 19, 2018
5.413
5.473
5.113
5.123
179,775
-0.33(-6.04%)
Jul 18, 2018
5.732
5.732
5.363
5.453
273,588
-0.28(-4.88%)
Jul 17, 2018
5.523
5.742
5.503
5.732
240,156
+0.18(+3.24%)
Jul 16, 2018
5.722
5.792
5.543
5.553
238,651
-0.18(-3.14%)
Jul 13, 2018
5.712
5.862
5.692
5.732
150,789
+0.03(+0.53%)
Jul 12, 2018
5.663
5.752
5.513
5.702
82,239
+0.02(+0.35%)
Jul 11, 2018
5.633
5.762
5.548
5.683
201,164
+0.01(+0.18%)
Jul 10, 2018
5.573
5.772
5.573
5.673
240,478
+0.09(+1.61%)
Jul 09, 2018
5.653
5.719
5.533
5.583
262,894
-0.04(-0.71%)
Jul 06, 2018
5.752
5.852
5.583
5.623
147,825
-0.16(-2.76%)
Jul 05, 2018
5.712
5.812
5.563
5.782
258,919
+0.11(+1.94%)
Jul 03, 2018
5.673
5.673
5.673
0
+0.21(+3.84%)
Jul 02, 2018
5.613
5.633
5.353
5.463
251,903
-0.15(-2.67%)
Jun 29, 2018
5.772
5.772
5.598
5.613
146,529
-0.13(-2.26%)
Jun 28, 2018
5.593
5.812
5.553
5.742
374,207
+0.11(+1.95%)
Jun 27, 2018
6.102
6.162
5.583
5.633
564,265
-0.50(-8.14%)
Jun 26, 2018
6.362
6.362
5.992
6.132
316,400
-0.23(-3.61%)
Jun 25, 2018
6.781
6.881
6.247
6.362
408,484
-0.41(-6.05%)
Jun 22, 2018
6.921
7.060
6.661
6.771
2,193,992
-0.09(-1.31%)
Jun 21, 2018
6.491
6.881
6.437
6.861
297,620
+0.35(+5.37%)
Jun 20, 2018
6.551
6.581
6.292
6.511
350,118
-0.02(-0.31%)
Jun 19, 2018
6.651
6.651
6.432
6.531
234,576
-0.19(-2.82%)
Jun 18, 2018
6.312
6.741
6.262
6.721
277,906
+0.37(+5.82%)
Jun 15, 2018
6.480
6.243
6.352
326,935
+0.11(+1.73%)
Jun 14, 2018
6.165
6.379
6.037
6.243
210,341
+0.08(+1.28%)
Jun 13, 2018
6.027
6.243
5.869
6.165
265,131
+0.21(+3.47%)
Jun 12, 2018
6.056
6.184
5.840
5.958
232,552
-0.10(-1.63%)
Jun 11, 2018
5.938
6.096
5.840
6.056
291,179
+0.10(+1.65%)
Jun 08, 2018
6.184
6.421
5.958
5.958
270,267
-0.20(-3.20%)
Jun 07, 2018
6.224
6.302
5.943
6.155
299,931
-0.20(-3.10%)
Jun 06, 2018
6.352
1,338,843
+1.14(+21.93%)
Jun 05, 2018
5.140
5.268
5.101
5.209
149,265
+0.04(+0.76%)
Jun 04, 2018
5.091
5.229
5.052
5.170
139,938
+0.11(+2.14%)
Jun 01, 2018
4.894
5.081
4.827
5.062
255,324
+0.24(+4.90%)
May 31, 2018
5.219
5.278
4.796
4.825
860,146
-0.40(-7.72%)
May 30, 2018
5.111
5.298
5.042
5.229
211,150
+0.15(+2.91%)
May 29, 2018
5.347
5.367
5.052
5.081
183,356
-0.30(-5.49%)
May 25, 2018
5.377
5.377
5.377
0
+0.10(+1.87%)
May 24, 2018
5.318
5.465
5.239
5.278
96,799
-0.05(-0.92%)
May 23, 2018
5.259
5.347
5.190
5.327
122,400
+0.07(+1.31%)
May 22, 2018
5.229
5.318
5.199
5.259
270,586
+0.02(+0.38%)
May 21, 2018
5.209
5.338
5.180
5.239
106,560
+0.05(+0.95%)
May 18, 2018
5.387
5.436
5.140
5.190
140,256
-0.18(-3.30%)
May 17, 2018
5.426
5.456
5.288
5.367
202,083
-0.08(-1.45%)
May 16, 2018
5.219
5.524
5.219
5.446
161,139
+0.22(+4.14%)
May 15, 2018
5.140
5.278
5.071
5.229
121,813
+0.05(+0.95%)
May 14, 2018
5.249
5.305
5.091
5.180
264,887
-0.07(-1.31%)
May 11, 2018
5.170
5.278
5.170
5.249
97,723
+0.05(+0.95%)
May 10, 2018
5.081
5.268
5.081
5.199
147,837
+0.12(+2.33%)
May 09, 2018
5.239
5.308
5.012
5.081
148,280
-0.09(-1.71%)
May 08, 2018
5.318
5.416
5.032
5.170
163,552
-0.17(-3.14%)
May 07, 2018
5.288
5.446
5.288
5.337
119,151
+0.07(+1.31%)
May 04, 2018
5.160
5.298
5.160
5.268
268,158
+0.08(+1.52%)
May 03, 2018
5.180
5.224
5.003
5.190
236,230
-0.01(-0.19%)
May 02, 2018
5.219
5.475
5.160
5.199
246,634
-0.02(-0.38%)
May 01, 2018
5.327
5.337
5.111
5.219
161,149
-0.12(-2.21%)
Apr 30, 2018
5.416
5.505
5.170
5.337
171,474
-0.08(-1.45%)
Apr 27, 2018
5.515
5.574
5.347
5.416
141,270
-0.10(-1.79%)
Apr 26, 2018
5.426
5.554
5.337
5.515
114,292
+0.08(+1.45%)
Apr 25, 2018
5.249
5.554
5.170
5.436
222,938
+0.17(+3.18%)
Apr 24, 2018
5.347
5.396
5.170
5.268
201,273
-0.05(-0.93%)
Apr 23, 2018
5.446
5.446
5.170
5.318
209,201
-0.13(-2.35%)
Apr 20, 2018
5.485
5.574
5.318
5.446
183,851
-0.06(-1.07%)
Apr 19, 2018
5.741
5.790
5.485
5.505
136,166
-0.26(-4.44%)
Apr 18, 2018
5.780
5.859
5.554
5.761
166,562
-0.04(-0.68%)
Apr 17, 2018
5.800
6.155
5.613
5.800
566,598
+0.00(+0.00%)
Apr 16, 2018
5.771
5.849
5.702
5.800
123,091
+0.05(+0.86%)
Apr 13, 2018
5.830
5.889
5.702
5.751
181,796
-0.06(-1.02%)
Apr 12, 2018
5.899
5.899
5.712
5.810
136,142
-0.08(-1.34%)
Apr 11, 2018
5.889
5.938
5.780
5.889
147,946
-0.01(-0.17%)
Apr 10, 2018
5.879
6.017
5.712
5.899
272,641
+0.06(+1.01%)
Apr 09, 2018
5.840
6.027
5.820
5.840
322,575
+0.01(+0.17%)
Apr 06, 2018
5.751
5.889
5.741
5.830
261,845
+0.04(+0.68%)
Apr 05, 2018
5.761
5.958
5.593
5.790
296,584
+0.04(+0.68%)
Apr 04, 2018
5.485
5.840
5.485
5.751
244,628
+0.20(+3.55%)
Apr 03, 2018
5.672
5.731
5.416
5.554
400,195
-0.11(-1.91%)
Apr 02, 2018
6.105
6.342
5.623
5.662
527,386
-0.51(-8.29%)
Mar 29, 2018
6.174
6.174
6.174
0
-0.30(-4.57%)
Mar 28, 2018
6.509
7.011
6.322
6.470
588,249
-0.10(-1.50%)
Mar 27, 2018
8.656
9.060
6.450
6.568
1,076,482
-3.15(-32.42%)
Mar 26, 2018
10.02
10.02
9.473
9.719
219,601
-0.21(-2.08%)
Mar 23, 2018
10.24
10.26
9.847
9.926
251,611
-0.30(-2.89%)
Mar 22, 2018
10.14
10.56
10.12
10.22
146,673
-0.03(-0.29%)
Mar 21, 2018
10.62
10.62
10.01
10.25
307,764
-0.55(-5.11%)
Mar 20, 2018
11.25
11.33
10.74
10.80
174,729
-0.44(-3.94%)
Mar 19, 2018
11.68
11.71
11.19
11.25
167,730
-0.48(-4.11%)
Mar 16, 2018
11.57
11.74
11.44
11.73
213,449
+0.16(+1.36%)
Mar 15, 2018
11.54
11.65
11.36
11.57
139,469
+0.02(+0.17%)
Mar 14, 2018
11.52
11.71
11.42
11.55
81,223
+0.00(+0.00%)
Mar 13, 2018
11.65
11.82
11.40
11.55
208,435
-0.05(-0.42%)
Mar 12, 2018
11.84
12.17
11.50
11.60
174,027
-0.23(-1.98%)
Mar 09, 2018
11.58
12.29
10.94
11.83
455,472
-0.26(-2.18%)
Mar 08, 2018
11.84
12.17
11.71
12.10
237,942
+0.27(+2.31%)
Mar 07, 2018
11.46
11.82
243,384
+0.21(+1.85%)
Mar 06, 2018
11.85
11.87
11.39
11.61
187,604
-0.21(-1.74%)
Mar 05, 2018
11.20
11.96
11.20
11.82
219,234
+0.45(+3.95%)
Mar 02, 2018
11.21
11.38
11.11
11.37
166,601
+0.10(+0.87%)
Mar 01, 2018
11.85
11.85
10.97
11.27
261,984
-0.54(-4.55%)
Feb 28, 2018
11.67
12.13
11.39
11.81
851,974
+0.12(+1.00%)
Feb 27, 2018
11.27
11.80
11.20
11.69
229,238
+0.37(+3.28%)
Feb 26, 2018
10.82
11.39
10.71
11.32
332,770
+0.52(+4.80%)
Feb 23, 2018
9.949
10.90
9.909
10.80
253,416
+0.94(+9.51%)
Feb 22, 2018
9.822
9.861
60,752
-0.14(-1.37%)
Feb 21, 2018
9.822
10.10
9.812
9.997
93,971
+0.28(+2.92%)
Feb 20, 2018
9.968
10.04
9.694
9.714
82,222
-0.31(-3.12%)
Feb 16, 2018
10.03
10.03
10.03
0
+0.06(+0.59%)
Feb 15, 2018
9.782
9.988
9.587
9.968
113,355
+0.28(+2.93%)
Feb 14, 2018
9.607
9.953
9.528
9.685
121,569
-0.04(-0.40%)
Feb 13, 2018
9.685
9.759
9.587
9.724
112,154
-0.03(-0.30%)
Feb 12, 2018
9.831
10.04
9.587
9.753
102,029
-0.05(-0.50%)
Feb 09, 2018
9.812
9.851
9.479
9.802
168,740
+0.04(+0.40%)
Feb 08, 2018
10.03
10.03
9.704
9.763
214,125
-0.24(-2.44%)
Feb 07, 2018
10.50
10.50
9.968
10.01
136,884
-0.50(-4.74%)
Feb 06, 2018
9.909
10.70
9.909
10.51
244,961
+0.39(+3.86%)
Feb 05, 2018
10.06
10.40
10.02
10.11
165,802
-0.01(-0.10%)
Feb 02, 2018
10.36
10.36
9.988
10.12
245,136
-0.35(-3.36%)
Feb 01, 2018
10.57
10.61
10.38
10.48
126,947
-0.15(-1.38%)
Jan 31, 2018
10.70
10.77
10.48
10.62
167,655
-0.07(-0.64%)
Jan 30, 2018
10.75
10.78
10.60
10.69
157,536
-0.10(-0.91%)
Jan 29, 2018
10.98
10.98
10.63
10.79
181,910
-0.19(-1.69%)
Jan 26, 2018
10.81
10.98
10.67
10.97
137,903
+0.19(+1.72%)
Jan 25, 2018
11.21
11.21
10.75
10.79
240,075
-0.39(-3.50%)
Jan 24, 2018
10.75
11.97
10.65
11.18
1,930,028
+0.62(+5.83%)
Jan 23, 2018
10.85
10.85
10.56
10.56
111,588
-0.25(-2.35%)
Jan 22, 2018
10.62
10.83
10.59
10.82
111,276
+0.22(+2.12%)
Jan 19, 2018
10.70
10.80
10.56
10.59
181,471
-0.06(-0.55%)
Jan 18, 2018
10.56
10.79
10.42
10.65
307,144
+0.05(+0.46%)
Jan 17, 2018
10.43
10.70
10.43
10.60
178,393
+0.21(+1.97%)
Jan 16, 2018
10.65
10.65
10.39
10.40
146,003
-0.18(-1.66%)
Jan 12, 2018
10.57
10.57
10.57
0
+0.04(+0.37%)
Jan 11, 2018
10.44
10.73
10.43
10.53
177,472
+0.09(+0.84%)
Jan 10, 2018
10.48
10.56
10.33
10.45
181,006
-0.06(-0.56%)
Jan 09, 2018
10.93
10.95
10.46
10.51
148,994
-0.43(-3.93%)
Jan 08, 2018
10.92
10.98
10.60
10.94
175,081
+0.04(+0.36%)
Jan 05, 2018
10.69
10.96
10.65
10.90
253,647
+0.22(+2.11%)
Jan 04, 2018
10.50
10.78
10.27
10.67
176,693
+0.20(+1.87%)
Jan 03, 2018
10.81
10.89
10.40
10.48
288,716
-0.38(-3.51%)
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.