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
Entercom Communications Corp
(NY:
ETM
)
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 31, 2015
9.537
9.571
9.571
9.571
88,349
-0.03(-0.35%)
Dec 30, 2015
9.665
9.682
9.460
9.605
148,277
-0.10(-1.05%)
Dec 29, 2015
9.708
9.725
9.563
9.708
82,354
+0.04(+0.44%)
Dec 28, 2015
9.682
9.793
9.580
9.665
113,862
-0.02(-0.18%)
Dec 24, 2015
9.554
9.682
9.682
9.682
80,957
+0.17(+1.79%)
Dec 23, 2015
9.605
9.631
9.460
9.512
129,510
-0.09(-0.98%)
Dec 22, 2015
9.537
9.639
9.375
9.605
65,912
+0.09(+0.90%)
Dec 21, 2015
9.460
9.537
9.350
9.520
99,227
+0.11(+1.18%)
Dec 18, 2015
9.460
9.486
9.264
9.409
206,177
-0.05(-0.54%)
Dec 17, 2015
9.605
9.631
9.341
9.460
154,822
-0.13(-1.33%)
Dec 16, 2015
9.512
9.605
9.367
9.588
135,467
+0.19(+1.99%)
Dec 15, 2015
9.290
9.520
9.222
9.401
132,273
+0.18(+1.94%)
Dec 14, 2015
9.205
9.375
8.958
9.222
761,497
-0.11(-1.19%)
Dec 11, 2015
9.375
9.699
8.889
9.333
268,546
-0.82(-8.06%)
Dec 10, 2015
10.32
10.35
10.09
10.15
43,693
-0.18(-1.73%)
Dec 09, 2015
10.44
10.53
10.31
10.33
116,638
-0.12(-1.14%)
Dec 08, 2015
10.40
10.61
10.36
10.45
99,967
-0.01(-0.08%)
Dec 07, 2015
10.14
10.53
10.14
10.46
290,818
+0.24(+2.34%)
Dec 04, 2015
10.20
10.26
10.14
10.22
114,776
+0.00(+0.00%)
Dec 03, 2015
10.38
10.47
10.15
10.22
133,538
-0.14(-1.40%)
Dec 02, 2015
10.35
10.47
10.34
10.36
109,523
-0.02(-0.16%)
Dec 01, 2015
10.34
10.45
10.24
10.38
212,574
+0.06(+0.58%)
Nov 30, 2015
10.35
10.42
10.09
10.32
159,225
+0.10(+1.00%)
Nov 27, 2015
10.13
10.23
9.972
10.22
46,874
+0.08(+0.76%)
Nov 25, 2015
9.810
10.14
10.14
10.14
293,443
+0.43(+4.48%)
Nov 24, 2015
9.639
9.725
9.546
9.708
127,748
+0.05(+0.53%)
Nov 23, 2015
9.887
9.887
9.478
9.656
191,079
-0.07(-0.70%)
Nov 20, 2015
9.358
9.767
9.205
9.725
997,691
+0.43(+4.68%)
Nov 19, 2015
9.230
9.316
9.068
9.290
78,619
+0.02(+0.18%)
Nov 18, 2015
8.710
9.290
8.625
9.273
192,158
+0.61(+7.09%)
Nov 17, 2015
9.051
9.183
8.625
8.659
481,410
-0.61(-6.53%)
Nov 16, 2015
9.196
9.299
9.009
9.264
59,371
+0.11(+1.21%)
Nov 13, 2015
9.162
9.367
8.975
9.154
76,249
-0.10(-1.10%)
Nov 12, 2015
9.418
9.456
9.179
9.256
80,495
-0.26(-2.69%)
Nov 11, 2015
9.367
9.588
9.307
9.512
38,351
+0.09(+0.90%)
Nov 10, 2015
9.452
9.546
9.375
9.426
144,026
-0.09(-0.90%)
Nov 09, 2015
9.614
9.784
9.239
9.512
107,296
-0.09(-0.89%)
Nov 06, 2015
9.921
9.929
9.137
9.597
307,844
+0.35(+3.78%)
Nov 05, 2015
9.026
9.290
8.753
9.247
91,259
+0.24(+2.65%)
Nov 04, 2015
9.213
9.213
8.813
9.009
64,652
-0.20(-2.13%)
Nov 03, 2015
8.992
9.273
8.738
9.205
88,281
+0.15(+1.69%)
Nov 02, 2015
9.392
9.392
8.753
9.051
168,313
-0.36(-3.80%)
Oct 30, 2015
9.426
9.563
9.145
9.409
71,390
-0.04(-0.45%)
Oct 29, 2015
9.563
9.716
9.384
9.452
33,254
-0.09(-0.98%)
Oct 28, 2015
9.375
9.674
9.247
9.546
92,940
+0.20(+2.19%)
Oct 27, 2015
9.588
9.725
9.137
9.341
144,068
-0.29(-3.01%)
Oct 26, 2015
9.810
9.912
9.588
9.631
116,070
-0.22(-2.25%)
Oct 23, 2015
9.546
9.955
9.495
9.853
125,449
+0.33(+3.49%)
Oct 22, 2015
9.384
9.656
9.316
9.520
61,089
+0.16(+1.73%)
Oct 21, 2015
9.708
9.708
9.324
9.358
45,120
-0.32(-3.35%)
Oct 20, 2015
9.537
9.691
9.426
9.682
47,471
+0.10(+1.07%)
Oct 19, 2015
9.631
9.665
9.307
9.580
108,918
-0.09(-0.97%)
Oct 16, 2015
9.605
9.716
9.435
9.674
78,269
+0.11(+1.16%)
Oct 15, 2015
9.341
9.580
9.171
9.563
149,418
+0.28(+3.03%)
Oct 14, 2015
9.529
9.588
9.264
9.281
66,911
-0.26(-2.77%)
Oct 13, 2015
9.426
9.793
9.405
9.546
89,176
+0.09(+0.90%)
Oct 12, 2015
9.230
9.763
9.128
9.460
170,158
+0.24(+2.59%)
Oct 09, 2015
9.299
9.299
9.051
9.222
60,473
-0.05(-0.55%)
Oct 08, 2015
9.239
9.345
9.068
9.273
85,403
-0.03(-0.37%)
Oct 07, 2015
9.077
9.469
8.971
9.307
137,593
+0.24(+2.63%)
Oct 06, 2015
9.068
9.341
9.009
9.068
66,269
-0.04(-0.47%)
Oct 05, 2015
8.821
9.111
8.821
9.111
80,195
+0.38(+4.29%)
Oct 02, 2015
8.523
8.770
8.310
8.736
124,153
+0.15(+1.79%)
Oct 01, 2015
8.745
8.745
8.463
8.583
173,811
-0.08(-0.89%)
Sep 30, 2015
8.642
8.753
8.421
8.659
128,981
+0.06(+0.69%)
Sep 29, 2015
8.523
8.821
8.480
8.600
100,376
+0.09(+1.10%)
Sep 28, 2015
8.310
8.549
8.310
8.506
92,479
+0.10(+1.22%)
Sep 25, 2015
8.727
8.727
8.284
8.404
165,548
-0.28(-3.24%)
Sep 24, 2015
8.642
8.719
8.446
8.685
117,560
-0.05(-0.59%)
Sep 23, 2015
8.719
8.855
8.591
8.736
72,992
+0.03(+0.29%)
Sep 22, 2015
9.120
9.273
8.685
8.710
225,328
-0.48(-5.19%)
Sep 21, 2015
9.367
9.401
9.047
9.188
97,624
+0.00(+0.00%)
Sep 18, 2015
9.435
9.639
9.094
9.188
201,714
-0.43(-4.43%)
Sep 17, 2015
9.503
9.818
9.384
9.614
118,963
+0.19(+1.99%)
Sep 16, 2015
9.571
9.665
9.341
9.426
198,701
-0.05(-0.54%)
Sep 15, 2015
9.171
9.597
9.094
9.478
110,690
+0.35(+3.83%)
Sep 14, 2015
9.051
9.226
8.889
9.128
139,388
+0.17(+1.90%)
Sep 11, 2015
8.804
8.992
8.804
8.958
105,923
+0.11(+1.25%)
Sep 10, 2015
8.745
8.915
8.702
8.847
38,215
+0.10(+1.17%)
Sep 09, 2015
8.906
8.992
8.710
8.745
101,415
-0.06(-0.68%)
Sep 08, 2015
8.753
9.145
8.685
8.804
63,583
+0.20(+2.38%)
Sep 04, 2015
8.310
8.600
8.600
8.600
83,891
+0.14(+1.71%)
Sep 03, 2015
8.787
8.838
8.412
8.455
51,786
-0.32(-3.69%)
Sep 02, 2015
8.864
8.958
8.668
8.779
53,710
+0.03(+0.29%)
Sep 01, 2015
9.179
9.273
8.625
8.753
131,360
-0.64(-6.81%)
Aug 31, 2015
8.906
9.460
8.906
9.392
116,727
+0.46(+5.15%)
Aug 28, 2015
8.370
8.992
8.370
8.932
113,458
+0.52(+6.18%)
Aug 27, 2015
8.787
8.787
8.352
8.412
173,193
-0.30(-3.42%)
Aug 26, 2015
8.514
8.736
8.199
8.710
70,303
+0.39(+4.71%)
Aug 25, 2015
8.702
8.736
8.301
8.318
83,859
-0.14(-1.71%)
Aug 24, 2015
8.787
8.906
8.352
8.463
110,712
-0.37(-4.15%)
Aug 21, 2015
8.574
8.932
8.318
8.830
95,478
+0.00(+0.00%)
Aug 20, 2015
9.230
9.230
8.796
8.830
47,277
-0.54(-5.73%)
Aug 19, 2015
9.290
9.587
9.068
9.367
97,765
-0.03(-0.27%)
Aug 18, 2015
8.889
9.537
8.804
9.392
105,104
+0.67(+7.72%)
Aug 17, 2015
8.574
8.753
8.574
8.719
22,648
+0.09(+0.99%)
Aug 14, 2015
8.600
8.702
8.549
8.634
28,568
-0.01(-0.10%)
Aug 13, 2015
8.906
8.906
8.557
8.642
72,074
-0.30(-3.34%)
Aug 12, 2015
8.617
9.000
8.540
8.941
40,731
+0.25(+2.84%)
Aug 11, 2015
8.992
9.068
8.574
8.693
66,802
-0.34(-3.77%)
Aug 10, 2015
8.889
9.068
8.779
9.034
81,924
+0.19(+2.12%)
Aug 07, 2015
8.685
8.924
8.668
8.847
56,154
+0.02(+0.19%)
Aug 06, 2015
8.446
9.281
8.446
8.830
84,260
+0.09(+1.07%)
Aug 05, 2015
8.796
8.804
8.540
8.736
42,032
-0.03(-0.29%)
Aug 04, 2015
9.162
9.173
8.719
8.762
39,103
-0.41(-4.46%)
Aug 03, 2015
8.958
9.256
8.872
9.171
71,352
+0.20(+2.18%)
Jul 31, 2015
8.770
9.103
8.770
8.975
55,853
+0.21(+2.43%)
Jul 30, 2015
8.506
8.787
8.506
8.762
54,106
+0.24(+2.80%)
Jul 29, 2015
8.497
8.617
8.387
8.523
28,905
-0.02(-0.20%)
Jul 28, 2015
8.549
8.710
8.284
8.540
52,243
+0.03(+0.30%)
Jul 27, 2015
8.361
8.583
8.327
8.514
55,097
-0.05(-0.60%)
Jul 24, 2015
8.685
8.787
8.531
8.566
53,659
-0.14(-1.66%)
Jul 23, 2015
9.299
9.316
8.710
8.710
74,531
-0.61(-6.50%)
Jul 22, 2015
9.426
9.529
9.256
9.316
28,520
-0.15(-1.62%)
Jul 21, 2015
9.640
9.640
9.443
9.469
24,782
-0.02(-0.18%)
Jul 20, 2015
9.827
9.827
9.460
9.486
47,733
-0.36(-3.64%)
Jul 17, 2015
9.793
9.874
9.588
9.844
31,886
+0.03(+0.35%)
Jul 16, 2015
9.631
9.835
9.631
9.810
32,732
+0.28(+2.95%)
Jul 15, 2015
9.733
10.22
9.503
9.529
181,933
-0.16(-1.67%)
Jul 14, 2015
9.793
9.793
9.588
9.691
39,830
-0.13(-1.30%)
Jul 13, 2015
9.776
9.946
9.529
9.818
54,896
+0.07(+0.70%)
Jul 10, 2015
9.708
9.776
9.563
9.750
19,590
+0.25(+2.60%)
Jul 09, 2015
9.742
9.742
9.435
9.503
33,852
-0.10(-1.06%)
Jul 08, 2015
9.742
9.759
9.392
9.605
46,751
-0.26(-2.59%)
Jul 07, 2015
9.827
9.904
9.503
9.861
36,889
+0.03(+0.26%)
Jul 06, 2015
9.801
10.09
9.801
9.835
40,694
+0.02(+0.17%)
Jul 02, 2015
10.01
9.818
9.818
9.818
78,024
-0.03(-0.26%)
Jul 01, 2015
9.767
9.972
9.605
9.844
81,369
+0.11(+1.14%)
Jun 30, 2015
9.742
9.781
9.460
9.733
41,610
+0.10(+1.06%)
Jun 29, 2015
9.818
10.01
9.580
9.631
53,163
-0.29(-2.92%)
Jun 26, 2015
9.827
9.963
9.699
9.921
95,348
+0.11(+1.13%)
Jun 25, 2015
10.01
10.03
9.750
9.810
54,476
-0.17(-1.71%)
Jun 24, 2015
9.955
10.05
9.801
9.980
34,470
-0.03(-0.34%)
Jun 23, 2015
9.912
10.05
9.861
10.01
32,099
+0.08(+0.77%)
Jun 22, 2015
9.776
9.980
9.631
9.938
34,285
+0.18(+1.83%)
Jun 19, 2015
10.18
10.18
9.742
9.759
149,900
-0.48(-4.66%)
Jun 18, 2015
10.04
10.25
10.02
10.24
68,495
+0.24(+2.39%)
Jun 17, 2015
10.01
10.07
9.844
9.997
32,606
-0.03(-0.26%)
Jun 16, 2015
9.929
10.15
9.861
10.02
45,885
+0.05(+0.51%)
Jun 15, 2015
9.784
10.07
9.699
9.972
57,733
+0.09(+0.95%)
Jun 12, 2015
9.921
9.989
9.844
9.878
60,699
-0.09(-0.86%)
Jun 11, 2015
9.989
10.08
9.844
9.963
18,545
-0.04(-0.43%)
Jun 10, 2015
9.725
10.05
9.725
10.01
40,661
+0.32(+3.25%)
Jun 09, 2015
9.699
9.844
9.588
9.691
43,880
-0.07(-0.70%)
Jun 08, 2015
9.810
9.980
9.725
9.759
27,632
-0.09(-0.95%)
Jun 05, 2015
9.733
9.929
9.648
9.853
38,205
+0.11(+1.14%)
Jun 04, 2015
10.02
10.02
9.682
9.742
19,851
-0.28(-2.81%)
Jun 03, 2015
9.853
10.06
9.853
10.02
27,197
+0.19(+1.91%)
Jun 02, 2015
9.699
9.980
9.699
9.835
27,579
+0.06(+0.61%)
Jun 01, 2015
9.767
9.921
9.699
9.776
46,483
+0.08(+0.79%)
May 29, 2015
9.818
9.853
9.452
9.699
60,254
-0.16(-1.64%)
May 28, 2015
9.946
9.946
9.733
9.861
32,052
-0.09(-0.86%)
May 27, 2015
9.631
10.01
9.631
9.946
51,949
+0.30(+3.09%)
May 26, 2015
9.674
9.733
9.375
9.648
45,037
-0.01(-0.09%)
May 22, 2015
9.776
9.656
9.656
9.656
32,383
-0.10(-1.05%)
May 21, 2015
9.801
9.938
9.742
9.759
17,598
-0.09(-0.95%)
May 20, 2015
9.759
9.895
9.759
9.853
27,509
+0.14(+1.49%)
May 19, 2015
9.904
9.904
9.674
9.708
59,633
-0.27(-2.73%)
May 18, 2015
9.759
10.01
9.699
9.980
28,959
+0.25(+2.54%)
May 15, 2015
9.810
9.810
9.576
9.733
64,470
-0.09(-0.87%)
May 14, 2015
9.887
9.997
9.622
9.818
72,051
-0.02(-0.17%)
May 13, 2015
9.691
9.887
9.691
9.835
37,957
+0.02(+0.17%)
May 12, 2015
9.912
9.912
9.452
9.818
59,323
-0.10(-1.03%)
May 11, 2015
10.09
10.18
9.895
9.921
45,060
-0.15(-1.52%)
May 08, 2015
10.18
10.18
9.997
10.07
46,158
+0.03(+0.25%)
May 07, 2015
10.03
10.18
9.980
10.05
61,098
-0.07(-0.67%)
May 06, 2015
10.25
10.28
9.946
10.12
62,026
-0.20(-1.90%)
May 05, 2015
10.31
10.37
9.930
10.31
91,270
-0.06(-0.57%)
May 04, 2015
10.52
10.52
10.13
10.37
83,555
+0.01(+0.08%)
May 01, 2015
10.21
10.40
9.938
10.36
86,653
+0.24(+2.36%)
Apr 30, 2015
10.65
10.70
9.835
10.13
183,603
-0.66(-6.09%)
Apr 29, 2015
10.94
10.94
10.76
10.78
29,419
-0.23(-2.09%)
Apr 28, 2015
10.81
11.06
10.76
11.01
28,335
+0.24(+2.22%)
Apr 27, 2015
11.10
11.17
10.73
10.77
41,627
-0.21(-1.94%)
Apr 24, 2015
11.05
11.17
10.95
10.99
45,725
-0.06(-0.54%)
Apr 23, 2015
11.01
11.07
10.96
11.05
24,404
+0.03(+0.31%)
Apr 22, 2015
11.04
11.04
10.82
11.01
12,249
-0.05(-0.46%)
Apr 21, 2015
11.12
11.12
10.94
11.06
36,623
-0.07(-0.61%)
Apr 20, 2015
11.10
11.21
11.08
11.13
44,325
+0.09(+0.77%)
Apr 17, 2015
11.23
11.27
11.02
11.05
95,661
-0.28(-2.48%)
Apr 16, 2015
11.29
11.36
11.14
11.33
35,353
+0.03(+0.30%)
Apr 15, 2015
11.33
11.33
11.14
11.29
38,342
-0.03(-0.23%)
Apr 14, 2015
11.17
11.34
11.13
11.32
40,250
+0.14(+1.22%)
Apr 13, 2015
11.13
11.20
11.04
11.18
76,533
+0.06(+0.54%)
Apr 10, 2015
11.14
11.16
11.02
11.12
36,030
+0.03(+0.23%)
Apr 09, 2015
11.06
11.12
10.87
11.10
80,869
+0.05(+0.46%)
Apr 08, 2015
10.98
11.08
10.77
11.05
45,256
+0.06(+0.54%)
Apr 07, 2015
10.93
11.08
10.64
10.99
66,608
+0.07(+0.62%)
Apr 06, 2015
10.36
11.08
10.36
10.92
104,684
+0.48(+4.57%)
Apr 02, 2015
10.39
10.44
10.44
10.44
40,713
+0.03(+0.25%)
Apr 01, 2015
10.36
10.57
10.31
10.41
59,462
+0.06(+0.58%)
Mar 31, 2015
10.19
10.50
10.14
10.36
170,581
+0.10(+1.00%)
Mar 30, 2015
9.904
10.53
9.904
10.25
86,480
+0.36(+3.62%)
Mar 27, 2015
9.759
9.929
9.691
9.895
103,516
+0.10(+1.04%)
Mar 26, 2015
9.929
10.01
9.742
9.793
52,941
-0.14(-1.46%)
Mar 25, 2015
10.45
10.45
9.844
9.938
87,943
-0.51(-4.89%)
Mar 24, 2015
10.29
10.49
10.21
10.45
36,414
+0.11(+1.07%)
Mar 23, 2015
9.946
10.36
9.946
10.34
41,024
+0.25(+2.45%)
Mar 20, 2015
9.938
10.18
9.810
10.09
144,886
+0.24(+2.42%)
Mar 19, 2015
10.08
10.13
9.776
9.853
53,055
-0.20(-2.03%)
Mar 18, 2015
9.853
10.09
9.708
10.06
28,616
+0.15(+1.55%)
Mar 17, 2015
9.810
9.967
9.674
9.904
34,153
+0.09(+0.96%)
Mar 16, 2015
10.36
10.36
9.776
9.810
58,635
-0.54(-5.19%)
Mar 13, 2015
10.24
10.42
10.13
10.35
39,559
+0.11(+1.08%)
Mar 12, 2015
9.980
10.27
9.946
10.24
83,942
+0.32(+3.27%)
Mar 11, 2015
9.801
9.955
9.682
9.912
56,042
+0.11(+1.13%)
Mar 10, 2015
9.699
9.861
9.674
9.801
103,027
+0.00(+0.00%)
Mar 09, 2015
9.878
9.996
9.682
9.801
75,103
-0.04(-0.43%)
Mar 06, 2015
9.784
9.946
9.750
9.844
47,298
-0.04(-0.43%)
Mar 05, 2015
9.989
10.06
9.674
9.887
65,757
-0.07(-0.68%)
Mar 04, 2015
9.921
10.01
9.980
9.955
37,672
-0.03(-0.26%)
Mar 03, 2015
9.963
10.12
9.963
9.980
49,485
-0.03(-0.34%)
Mar 02, 2015
9.699
10.09
9.674
10.01
84,762
+0.32(+3.25%)
Feb 27, 2015
9.725
9.974
9.605
9.699
88,238
-0.08(-0.78%)
Feb 26, 2015
9.938
9.980
9.622
9.776
80,885
-0.14(-1.38%)
Feb 25, 2015
9.895
10.16
9.844
9.912
44,455
+0.05(+0.52%)
Feb 24, 2015
10.04
10.13
9.759
9.861
148,616
-0.15(-1.53%)
Feb 23, 2015
10.47
10.47
9.895
10.01
54,546
-0.49(-4.70%)
Feb 20, 2015
10.56
10.59
10.15
10.51
90,981
-0.05(-0.48%)
Feb 19, 2015
10.28
10.65
10.18
10.56
54,876
+0.24(+2.31%)
Feb 18, 2015
10.17
10.36
10.15
10.32
33,318
+0.16(+1.59%)
Feb 17, 2015
10.30
10.36
10.05
10.16
48,413
-0.20(-1.89%)
Feb 13, 2015
10.14
10.36
10.36
10.36
24,874
+0.23(+2.27%)
Feb 12, 2015
9.980
10.13
9.921
10.13
34,668
+0.24(+2.41%)
Feb 11, 2015
10.17
10.17
9.810
9.887
64,945
-0.27(-2.69%)
Feb 10, 2015
9.853
10.22
9.793
10.16
56,847
+0.38(+3.92%)
Feb 09, 2015
10.14
10.30
9.742
9.776
47,200
-0.43(-4.18%)
Feb 06, 2015
10.04
10.30
9.912
10.20
54,103
+0.15(+1.53%)
Feb 05, 2015
9.989
10.12
9.895
10.05
61,008
+0.12(+1.20%)
Feb 04, 2015
10.18
10.25
9.874
9.929
71,919
-0.32(-3.16%)
Feb 03, 2015
10.05
10.41
10.05
10.25
64,410
+0.28(+2.82%)
Feb 02, 2015
9.878
10.01
9.507
9.972
124,851
+0.11(+1.12%)
Jan 30, 2015
9.878
10.06
9.793
9.861
72,323
-0.12(-1.20%)
Jan 29, 2015
9.767
10.01
9.639
9.980
66,042
+0.25(+2.54%)
Jan 28, 2015
10.22
10.43
9.656
9.733
104,618
-0.43(-4.20%)
Jan 27, 2015
10.02
10.30
9.938
10.16
65,025
+0.04(+0.42%)
Jan 26, 2015
10.14
10.30
9.934
10.12
94,132
-0.03(-0.25%)
Jan 23, 2015
10.20
10.28
9.955
10.14
86,805
-0.11(-1.08%)
Jan 22, 2015
10.58
10.58
10.14
10.25
306,680
-0.25(-2.35%)
Jan 21, 2015
10.88
10.93
10.31
10.50
68,137
-0.43(-3.90%)
Jan 20, 2015
11.08
11.16
10.65
10.93
407,253
-0.03(-0.31%)
Jan 16, 2015
10.54
11.06
10.54
10.96
99,287
+0.36(+3.38%)
Jan 15, 2015
10.54
10.78
10.29
10.60
181,655
+0.07(+0.65%)
Jan 14, 2015
10.51
10.62
10.04
10.53
152,193
-0.08(-0.72%)
Jan 13, 2015
10.47
10.88
10.42
10.61
86,173
+0.18(+1.72%)
Jan 12, 2015
10.82
10.82
10.38
10.43
64,556
-0.39(-3.62%)
Jan 09, 2015
10.93
11.02
10.78
10.82
63,644
-0.12(-1.09%)
Jan 08, 2015
10.60
11.00
10.52
10.94
102,864
+0.38(+3.63%)
Jan 07, 2015
10.47
10.62
10.34
10.56
125,448
+0.10(+0.98%)
Jan 06, 2015
10.79
10.79
10.36
10.46
86,338
-0.28(-2.62%)
Jan 05, 2015
10.85
10.85
10.47
10.74
92,242
-0.12(-1.10%)
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.