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
Star Bulk Carriers
(NQ:
SBLK
)
25.58
+0.06 (+0.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2020
5.509
5.509
5.509
637,043
+0.15(+2.79%)
Dec 30, 2020
5.265
5.390
5.259
5.359
637,043
+0.10(+1.90%)
Dec 29, 2020
5.384
5.384
5.141
5.259
662,283
-0.01(-0.12%)
Dec 28, 2020
5.465
5.496
5.209
5.265
1,088,301
-0.19(-3.43%)
Dec 24, 2020
5.596
5.615
5.390
5.453
646,607
+0.01(+0.11%)
Dec 23, 2020
5.814
5.814
5.378
5.446
1,936,242
-0.14(-2.57%)
Dec 22, 2020
5.496
5.808
5.496
5.590
2,638,005
+0.26(+4.80%)
Dec 21, 2020
5.203
5.440
5.091
5.334
2,585,507
+0.15(+2.89%)
Dec 18, 2020
5.147
5.340
5.065
5.184
1,328,799
+0.17(+3.36%)
Dec 17, 2020
4.885
5.128
4.835
5.016
985,860
+0.18(+3.74%)
Dec 16, 2020
4.866
4.916
4.754
4.835
497,618
+0.02(+0.52%)
Dec 15, 2020
4.835
4.885
4.710
4.810
900,719
+0.04(+0.78%)
Dec 14, 2020
4.991
5.022
4.741
4.773
1,220,147
-0.17(-3.53%)
Dec 11, 2020
5.060
5.097
4.922
4.947
647,088
-0.18(-3.53%)
Dec 10, 2020
4.991
5.153
4.935
5.128
1,049,118
+0.17(+3.40%)
Dec 09, 2020
5.060
5.147
4.841
4.960
1,942,086
-0.12(-2.45%)
Dec 08, 2020
5.122
5.365
5.053
5.085
1,457,795
-0.05(-0.97%)
Dec 07, 2020
5.446
5.490
5.085
5.134
1,718,070
-0.28(-5.18%)
Dec 04, 2020
5.241
5.496
5.222
5.415
1,625,976
+0.27(+5.21%)
Dec 03, 2020
5.060
5.247
5.060
5.147
1,262,037
+0.09(+1.73%)
Dec 02, 2020
5.078
5.147
4.910
5.060
2,298,735
+0.10(+2.01%)
Dec 01, 2020
5.571
5.571
4.929
4.960
3,586,561
-0.16(-3.17%)
Nov 30, 2020
5.272
5.552
5.028
5.122
4,553,033
+0.32(+6.62%)
Nov 27, 2020
4.617
4.866
4.561
4.804
842,962
+0.19(+4.05%)
Nov 25, 2020
4.648
4.660
4.523
4.617
469,968
+0.00(+0.00%)
Nov 24, 2020
4.779
4.804
4.579
4.617
1,009,735
-0.15(-3.14%)
Nov 23, 2020
4.405
4.829
4.373
4.766
2,138,644
+0.41(+9.30%)
Nov 20, 2020
4.423
4.436
4.336
4.361
432,941
-0.06(-1.41%)
Nov 19, 2020
4.392
4.442
4.305
4.423
689,763
+0.00(+0.00%)
Nov 18, 2020
4.286
4.454
4.286
4.423
1,659,976
+0.12(+2.75%)
Nov 17, 2020
4.436
4.504
4.242
4.305
1,016,853
-0.22(-4.83%)
Nov 16, 2020
4.511
4.529
4.392
4.523
1,320,442
+0.15(+3.42%)
Nov 13, 2020
4.423
4.526
4.348
4.373
651,576
-0.05(-1.13%)
Nov 12, 2020
4.423
4.467
4.380
4.423
686,607
+0.06(+1.29%)
Nov 11, 2020
4.405
4.492
4.317
4.367
849,075
-0.02(-0.43%)
Nov 10, 2020
4.367
4.405
4.261
4.386
507,478
+0.04(+0.86%)
Nov 09, 2020
4.361
4.423
4.261
4.348
874,361
+0.22(+5.45%)
Nov 06, 2020
4.055
4.161
4.036
4.124
544,663
+0.16(+4.09%)
Nov 05, 2020
3.962
4.074
3.930
3.962
926,492
+0.09(+2.42%)
Nov 04, 2020
3.874
3.962
3.818
3.868
553,357
+0.00(+0.00%)
Nov 03, 2020
3.930
3.930
3.856
3.868
567,645
+0.02(+0.65%)
Nov 02, 2020
3.943
3.999
3.831
3.843
420,016
-0.05(-1.28%)
Oct 30, 2020
3.924
4.024
3.824
3.893
368,184
-0.01(-0.16%)
Oct 29, 2020
3.824
3.937
3.818
3.899
776,842
+0.06(+1.63%)
Oct 28, 2020
4.155
4.155
3.824
3.837
808,780
-0.42(-9.82%)
Oct 27, 2020
4.274
4.330
4.249
4.255
549,635
-0.04(-0.94%)
Oct 26, 2020
4.317
4.323
4.174
4.295
425,865
-0.03(-0.65%)
Oct 23, 2020
4.330
4.367
4.242
4.323
549,632
+0.01(+0.14%)
Oct 22, 2020
4.305
4.411
4.298
4.317
1,186,755
+0.04(+0.87%)
Oct 21, 2020
4.436
4.479
4.280
4.280
598,261
-0.11(-2.56%)
Oct 20, 2020
4.292
4.417
4.261
4.392
343,059
+0.12(+2.77%)
Oct 19, 2020
4.217
4.298
4.111
4.274
546,784
+0.09(+2.24%)
Oct 16, 2020
4.292
4.292
4.149
4.180
407,135
-0.11(-2.62%)
Oct 15, 2020
4.205
4.323
4.167
4.292
299,334
+0.03(+0.73%)
Oct 14, 2020
4.267
4.355
4.205
4.261
450,208
+0.06(+1.49%)
Oct 13, 2020
4.398
4.417
4.199
4.199
604,087
-0.22(-5.08%)
Oct 12, 2020
4.429
4.448
4.323
4.423
426,685
-0.02(-0.56%)
Oct 09, 2020
4.610
4.660
4.442
4.448
682,833
-0.19(-4.17%)
Oct 08, 2020
4.523
4.660
4.492
4.642
730,894
+0.16(+3.62%)
Oct 07, 2020
4.623
4.679
4.436
4.479
615,367
-0.15(-3.23%)
Oct 06, 2020
4.823
4.891
4.573
4.629
997,899
-0.17(-3.51%)
Oct 05, 2020
4.629
4.891
4.617
4.798
1,131,130
+0.20(+4.34%)
Oct 02, 2020
4.411
4.604
4.367
4.598
1,007,258
+0.16(+3.66%)
Oct 01, 2020
4.367
4.461
4.280
4.436
860,076
+0.14(+3.19%)
Sep 30, 2020
4.242
4.373
4.242
4.298
515,312
+0.09(+2.23%)
Sep 29, 2020
4.217
4.367
4.199
4.205
550,908
-0.06(-1.46%)
Sep 28, 2020
4.342
4.355
4.217
4.267
438,208
+0.00(+0.00%)
Sep 25, 2020
4.236
4.386
4.180
4.267
503,308
+0.00(+0.00%)
Sep 24, 2020
4.143
4.330
4.061
4.267
793,937
+0.16(+3.95%)
Sep 23, 2020
4.155
4.280
4.099
4.105
528,754
+0.04(+0.92%)
Sep 22, 2020
4.186
4.261
4.055
4.068
474,607
-0.01(-0.31%)
Sep 21, 2020
4.292
4.336
4.049
4.080
600,242
-0.36(-8.02%)
Sep 18, 2020
4.355
4.504
4.317
4.436
691,168
+0.08(+1.94%)
Sep 17, 2020
4.280
4.367
4.274
4.351
325,127
+0.03(+0.79%)
Sep 16, 2020
4.174
4.323
4.136
4.317
330,595
+0.14(+3.44%)
Sep 15, 2020
4.261
4.261
4.174
4.174
237,040
-0.04(-1.04%)
Sep 14, 2020
4.186
4.255
4.149
4.217
364,844
+0.07(+1.81%)
Sep 11, 2020
4.180
4.236
4.074
4.143
578,484
+0.01(+0.30%)
Sep 10, 2020
4.055
4.196
4.055
4.130
461,284
+0.11(+2.64%)
Sep 09, 2020
4.118
4.124
4.011
4.024
477,032
-0.04(-1.07%)
Sep 08, 2020
4.099
4.199
4.055
4.068
609,333
-0.10(-2.40%)
Sep 04, 2020
4.061
4.192
4.024
4.167
600,284
+0.14(+3.57%)
Sep 03, 2020
4.118
4.192
3.955
4.024
647,242
-0.10(-2.35%)
Sep 02, 2020
4.074
4.174
3.874
4.121
1,133,012
-0.14(-3.22%)
Sep 01, 2020
4.398
4.398
4.167
4.258
551,969
-0.17(-3.87%)
Aug 31, 2020
4.461
4.487
4.367
4.429
418,894
-0.04(-0.98%)
Aug 28, 2020
4.224
4.523
4.224
4.473
727,714
+0.26(+6.14%)
Aug 27, 2020
4.211
4.292
4.183
4.214
363,276
-0.05(-1.10%)
Aug 26, 2020
4.367
4.392
4.236
4.261
424,956
-0.12(-2.71%)
Aug 25, 2020
4.454
4.554
4.361
4.380
711,786
+0.02(+0.43%)
Aug 24, 2020
4.280
4.398
4.280
4.361
489,767
+0.13(+3.10%)
Aug 21, 2020
4.330
4.336
4.199
4.230
420,278
-0.12(-2.73%)
Aug 20, 2020
4.380
4.380
4.124
4.348
1,022,044
-0.04(-0.85%)
Aug 19, 2020
4.467
4.548
4.330
4.386
623,896
-0.12(-2.77%)
Aug 18, 2020
4.579
4.604
4.398
4.511
487,185
-0.07(-1.50%)
Aug 17, 2020
4.592
4.648
4.504
4.579
617,297
+0.01(+0.14%)
Aug 14, 2020
4.461
4.648
4.417
4.573
504,270
+0.08(+1.81%)
Aug 13, 2020
4.604
4.741
4.429
4.492
767,666
-0.15(-3.23%)
Aug 12, 2020
4.623
4.642
4.479
4.642
506,344
+0.06(+1.22%)
Aug 11, 2020
4.398
4.648
4.298
4.585
1,154,451
+0.27(+6.21%)
Aug 10, 2020
4.305
4.345
4.274
4.317
694,803
+0.01(+0.14%)
Aug 07, 2020
4.330
4.336
4.224
4.311
500,423
-0.06(-1.43%)
Aug 06, 2020
4.523
4.554
4.205
4.373
1,161,468
-0.11(-2.37%)
Aug 05, 2020
4.429
4.542
4.398
4.479
613,759
+0.12(+2.87%)
Aug 04, 2020
4.311
4.429
4.261
4.355
666,337
+0.07(+1.75%)
Aug 03, 2020
4.373
4.398
4.230
4.280
562,492
-0.07(-1.58%)
Jul 31, 2020
4.367
4.436
4.255
4.348
653,820
-0.05(-1.13%)
Jul 30, 2020
4.429
4.447
4.258
4.398
594,824
-0.10(-2.22%)
Jul 29, 2020
4.230
4.542
4.180
4.498
1,733,419
+0.49(+12.13%)
Jul 28, 2020
4.018
4.061
3.955
4.011
481,942
+0.00(+0.00%)
Jul 27, 2020
3.862
4.030
3.774
4.011
562,785
+0.13(+3.38%)
Jul 24, 2020
3.762
3.899
3.743
3.880
592,109
+0.08(+2.13%)
Jul 23, 2020
3.706
3.812
3.662
3.799
465,196
+0.08(+2.18%)
Jul 22, 2020
3.887
3.887
3.662
3.718
840,219
-0.19(-4.94%)
Jul 21, 2020
3.937
3.996
3.743
3.912
866,786
-0.04(-1.03%)
Jul 20, 2020
3.962
3.968
3.812
3.952
549,812
-0.05(-1.32%)
Jul 17, 2020
4.011
4.069
3.918
4.005
503,789
+0.02(+0.47%)
Jul 16, 2020
3.974
4.068
3.905
3.987
452,166
+0.01(+0.16%)
Jul 15, 2020
3.955
4.024
3.856
3.980
845,029
+0.08(+2.08%)
Jul 14, 2020
3.930
3.930
3.681
3.899
795,505
-0.01(-0.32%)
Jul 13, 2020
3.999
4.068
3.862
3.912
614,961
-0.04(-1.10%)
Jul 10, 2020
3.918
4.005
3.718
3.955
1,119,140
+0.03(+0.79%)
Jul 09, 2020
4.161
4.205
3.912
3.924
684,171
-0.25(-5.98%)
Jul 08, 2020
4.155
4.298
4.124
4.174
565,711
-0.01(-0.30%)
Jul 07, 2020
4.274
4.274
4.036
4.186
1,057,153
-0.21(-4.69%)
Jul 06, 2020
4.317
4.398
4.230
4.392
1,500,498
+0.33(+8.14%)
Jul 02, 2020
4.155
4.217
4.018
4.061
902,750
+0.01(+0.23%)
Jul 01, 2020
4.118
4.211
4.011
4.052
643,703
-0.07(-1.59%)
Jun 30, 2020
4.099
4.167
3.937
4.118
1,096,686
+0.00(+0.00%)
Jun 29, 2020
4.086
4.242
4.043
4.118
653,758
+0.07(+1.85%)
Jun 26, 2020
4.292
4.292
3.980
4.043
780,769
-0.21(-4.85%)
Jun 25, 2020
4.267
4.380
4.149
4.249
543,830
-0.04(-0.87%)
Jun 24, 2020
4.442
4.486
4.242
4.286
844,475
-0.17(-3.92%)
Jun 23, 2020
4.592
4.648
4.417
4.461
1,122,648
+0.00(+0.00%)
Jun 22, 2020
4.529
4.635
4.370
4.461
1,095,895
-0.10(-2.26%)
Jun 19, 2020
4.885
4.910
4.547
4.564
1,595,681
-0.29(-5.98%)
Jun 18, 2020
4.492
4.991
4.442
4.854
2,983,573
+0.42(+9.58%)
Jun 17, 2020
4.392
4.585
4.392
4.429
1,203,220
+0.11(+2.45%)
Jun 16, 2020
4.367
4.598
4.167
4.323
1,394,354
+0.14(+3.43%)
Jun 15, 2020
3.893
4.314
3.868
4.180
828,750
+0.16(+3.88%)
Jun 12, 2020
3.974
4.161
3.905
4.024
1,551,121
+0.16(+4.20%)
Jun 11, 2020
3.999
4.197
3.843
3.862
1,473,948
-0.27(-6.64%)
Jun 10, 2020
4.249
4.336
3.974
4.136
1,484,812
-0.01(-0.30%)
Jun 09, 2020
4.211
4.224
3.980
4.149
962,094
-0.12(-2.92%)
Jun 08, 2020
4.286
4.405
4.180
4.274
974,942
+0.07(+1.78%)
Jun 05, 2020
4.230
4.261
4.011
4.199
1,361,819
+0.26(+6.49%)
Jun 04, 2020
3.912
3.965
3.656
3.943
1,344,205
+0.08(+2.10%)
Jun 03, 2020
3.481
3.893
3.438
3.862
2,108,843
+0.51(+15.06%)
Jun 02, 2020
3.356
3.462
3.244
3.356
1,484,844
+0.05(+1.51%)
Jun 01, 2020
3.188
3.363
3.107
3.307
1,333,090
+0.13(+4.13%)
May 29, 2020
3.157
3.363
3.069
3.176
1,106,317
+0.02(+0.59%)
May 28, 2020
3.282
3.331
3.107
3.157
1,415,434
-0.08(-2.50%)
May 27, 2020
3.126
3.263
3.032
3.238
1,568,683
-0.05(-1.52%)
May 26, 2020
3.269
3.469
3.263
3.288
883,079
+0.11(+3.54%)
May 22, 2020
3.244
3.260
3.069
3.176
656,225
-0.07(-2.12%)
May 21, 2020
3.400
3.431
3.194
3.244
789,036
-0.14(-4.24%)
May 20, 2020
3.144
3.512
3.119
3.388
1,152,280
+0.26(+8.17%)
May 19, 2020
3.182
3.223
3.057
3.132
700,307
-0.02(-0.79%)
May 18, 2020
2.851
3.238
2.820
3.157
1,255,185
+0.41(+15.00%)
May 15, 2020
2.714
2.876
2.639
2.745
806,576
+0.04(+1.62%)
May 14, 2020
2.495
2.720
2.464
2.701
1,040,894
+0.26(+10.46%)
May 13, 2020
2.689
2.742
2.408
2.446
1,519,648
-0.24(-8.84%)
May 12, 2020
2.895
2.913
2.683
2.683
1,494,338
-0.18(-6.32%)
May 11, 2020
3.069
3.069
2.789
2.864
1,221,522
-0.23(-7.46%)
May 08, 2020
3.076
3.188
3.026
3.094
718,737
+0.04(+1.22%)
May 07, 2020
3.044
3.151
2.957
3.057
581,781
+0.06(+2.08%)
May 06, 2020
3.063
3.063
2.807
2.995
1,328,655
-0.03(-1.03%)
May 05, 2020
3.244
3.294
3.001
3.026
1,112,671
-0.21(-6.37%)
May 04, 2020
3.363
3.462
3.138
3.232
827,141
-0.14(-4.25%)
May 01, 2020
3.481
3.481
3.338
3.375
644,043
-0.16(-4.59%)
Apr 30, 2020
3.500
3.675
3.438
3.537
580,869
+0.01(+0.35%)
Apr 29, 2020
3.675
3.806
3.519
3.525
1,010,017
-0.06(-1.57%)
Apr 28, 2020
3.625
3.756
3.450
3.581
880,728
+0.04(+1.23%)
Apr 27, 2020
3.375
3.618
3.363
3.537
1,189,068
+0.24(+7.18%)
Apr 24, 2020
3.431
3.500
3.288
3.300
851,457
-0.12(-3.47%)
Apr 23, 2020
3.275
3.481
3.257
3.419
628,074
+0.19(+6.00%)
Apr 22, 2020
3.294
3.294
3.088
3.225
792,892
+0.03(+0.98%)
Apr 21, 2020
3.394
3.394
3.107
3.194
1,322,258
-0.17(-5.01%)
Apr 20, 2020
3.743
3.762
3.288
3.363
1,365,909
-0.46(-12.07%)
Apr 17, 2020
3.843
3.875
3.756
3.824
340,134
+0.11(+2.85%)
Apr 16, 2020
3.774
3.837
3.653
3.718
297,428
-0.04(-1.00%)
Apr 15, 2020
3.749
3.837
3.618
3.756
538,276
-0.05(-1.31%)
Apr 14, 2020
3.799
3.962
3.693
3.806
876,209
+0.18(+4.99%)
Apr 13, 2020
3.550
3.762
3.550
3.625
409,856
+0.08(+2.29%)
Apr 09, 2020
3.569
3.628
3.369
3.544
658,469
+0.12(+3.65%)
Apr 08, 2020
3.275
3.500
3.238
3.419
702,178
+0.11(+3.40%)
Apr 07, 2020
3.506
3.581
3.269
3.307
516,350
-0.09(-2.75%)
Apr 06, 2020
3.257
3.400
3.107
3.400
1,137,133
+0.29(+9.44%)
Apr 03, 2020
3.307
3.381
3.044
3.107
876,142
-0.18(-5.50%)
Apr 02, 2020
3.550
3.643
3.238
3.288
750,988
-0.28(-7.87%)
Apr 01, 2020
3.494
3.587
3.325
3.569
1,147,377
+0.05(+1.42%)
Mar 31, 2020
3.587
3.818
3.431
3.519
853,339
+0.11(+3.30%)
Mar 30, 2020
3.444
3.637
3.331
3.406
612,868
-0.04(-1.09%)
Mar 27, 2020
3.413
3.544
3.207
3.444
541,778
-0.07(-2.13%)
Mar 26, 2020
3.219
3.653
3.219
3.519
1,329,552
+0.31(+9.51%)
Mar 25, 2020
3.269
3.388
3.007
3.213
1,189,339
-0.04(-1.34%)
Mar 24, 2020
3.250
3.400
2.970
3.257
1,168,481
+0.11(+3.37%)
Mar 23, 2020
3.544
3.656
3.113
3.151
885,780
-0.35(-9.98%)
Mar 20, 2020
3.712
3.930
3.438
3.500
1,163,060
-0.15(-4.10%)
Mar 19, 2020
3.600
3.899
3.492
3.650
700,761
+0.05(+1.39%)
Mar 18, 2020
3.731
3.818
3.353
3.600
2,401,583
-0.32(-8.27%)
Mar 17, 2020
4.124
4.227
3.749
3.924
1,545,297
-0.14(-3.38%)
Mar 16, 2020
3.874
4.192
3.344
4.061
1,280,270
-0.26(-5.92%)
Mar 13, 2020
4.542
4.816
4.049
4.317
1,142,863
-0.04(-1.00%)
Mar 12, 2020
4.336
4.567
4.111
4.361
1,364,348
-0.24(-5.16%)
Mar 11, 2020
4.698
4.941
4.532
4.598
665,024
-0.26(-5.39%)
Mar 10, 2020
4.554
4.922
4.529
4.860
645,224
+0.49(+11.13%)
Mar 09, 2020
4.504
4.816
4.267
4.373
1,962,580
-0.70(-13.78%)
Mar 06, 2020
4.866
5.191
4.816
5.072
1,289,368
+0.06(+1.12%)
Mar 05, 2020
5.147
5.234
4.954
5.016
824,756
-0.24(-4.63%)
Mar 04, 2020
5.328
5.368
5.166
5.259
894,548
-0.05(-0.94%)
Mar 03, 2020
5.209
5.409
5.166
5.309
974,920
+0.12(+2.28%)
Mar 02, 2020
5.446
5.471
5.053
5.191
842,144
-0.22(-4.04%)
Feb 28, 2020
4.991
5.421
4.916
5.409
1,299,787
+0.36(+7.17%)
Feb 27, 2020
4.824
5.258
4.712
5.047
1,085,371
+0.08(+1.62%)
Feb 26, 2020
5.097
5.097
4.861
4.967
1,090,427
-0.12(-2.32%)
Feb 25, 2020
5.134
5.233
5.038
5.084
957,258
-0.02(-0.49%)
Feb 24, 2020
5.283
5.357
5.022
5.109
1,279,561
-0.49(-8.75%)
Feb 21, 2020
5.618
5.726
5.525
5.599
1,137,347
-0.07(-1.31%)
Feb 20, 2020
5.742
6.120
5.382
5.673
1,654,477
+0.37(+6.89%)
Feb 19, 2020
5.208
5.345
5.196
5.308
899,031
+0.15(+2.82%)
Feb 18, 2020
5.277
5.295
5.143
5.162
803,534
-0.11(-2.17%)
Feb 14, 2020
5.208
5.339
5.187
5.277
383,524
+0.09(+1.67%)
Feb 13, 2020
5.301
5.308
5.103
5.190
925,468
-0.17(-3.12%)
Feb 12, 2020
5.413
5.580
5.289
5.357
948,930
-0.02(-0.46%)
Feb 11, 2020
5.053
5.463
5.053
5.382
907,029
+0.35(+7.03%)
Feb 10, 2020
4.985
5.075
4.874
5.029
643,644
+0.05(+1.00%)
Feb 07, 2020
5.022
5.022
4.849
4.979
744,630
-0.09(-1.71%)
Feb 06, 2020
5.320
5.345
5.016
5.066
968,664
-0.22(-4.22%)
Feb 05, 2020
5.332
5.351
5.221
5.289
1,205,930
+0.15(+2.89%)
Feb 04, 2020
5.084
5.246
4.967
5.140
1,305,169
+0.11(+2.22%)
Feb 03, 2020
5.029
5.035
4.874
5.029
1,744,509
+0.01(+0.12%)
Jan 31, 2020
5.140
5.202
4.967
5.022
1,260,404
-0.12(-2.35%)
Jan 30, 2020
5.376
5.469
5.053
5.143
1,262,455
-0.34(-6.17%)
Jan 29, 2020
5.295
5.494
5.221
5.481
2,083,927
+0.25(+4.86%)
Jan 28, 2020
5.351
5.388
5.159
5.227
1,202,132
-0.04(-0.82%)
Jan 27, 2020
5.357
5.568
5.177
5.270
1,567,533
-0.45(-7.91%)
Jan 24, 2020
5.828
5.940
5.624
5.723
818,335
-0.12(-2.12%)
Jan 23, 2020
5.959
5.959
5.549
5.847
1,070,846
-0.20(-3.38%)
Jan 22, 2020
6.417
6.417
5.977
6.052
2,090,106
-0.38(-5.88%)
Jan 21, 2020
6.523
6.566
6.374
6.430
1,273,637
-0.16(-2.35%)
Jan 17, 2020
6.647
6.758
6.572
6.585
513,999
-0.06(-0.93%)
Jan 16, 2020
6.696
6.727
6.610
6.647
525,532
-0.02(-0.37%)
Jan 15, 2020
6.777
6.777
6.603
6.672
658,226
-0.08(-1.19%)
Jan 14, 2020
6.634
6.851
6.560
6.752
686,185
+0.11(+1.68%)
Jan 13, 2020
6.833
6.833
6.625
6.641
1,029,497
-0.19(-2.81%)
Jan 10, 2020
7.161
7.174
6.814
6.833
889,782
-0.29(-4.01%)
Jan 09, 2020
7.199
7.199
6.988
7.118
1,014,335
-0.04(-0.61%)
Jan 08, 2020
7.223
7.279
7.137
7.161
1,725,879
-0.13(-1.79%)
Jan 07, 2020
6.920
7.323
6.889
7.292
2,270,358
+0.35(+5.00%)
Jan 06, 2020
6.721
6.951
6.504
6.944
2,214,622
+0.09(+1.27%)
Jan 03, 2020
6.994
7.205
6.814
6.858
1,021,064
-0.24(-3.41%)
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.