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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.390
UNCHANGED
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 29, 2017
4.620
4.620
4.620
0
-0.34(-6.85%)
Dec 28, 2017
5.120
5.120
4.950
4.960
4,458
-0.16(-3.13%)
Dec 27, 2017
5.080
5.240
5.080
5.120
3,343
-0.07(-1.35%)
Dec 26, 2017
5.050
5.190
5.050
5.190
423
-0.06(-1.14%)
Dec 22, 2017
5.270
5.350
5.250
5.250
1,542
-0.01(-0.19%)
Dec 21, 2017
5.050
5.270
5.050
5.260
1,213
+0.08(+1.54%)
Dec 20, 2017
5.070
5.340
5.070
5.180
2,983
+0.12(+2.37%)
Dec 19, 2017
5.230
5.260
5.060
5.060
8,761
-0.19(-3.62%)
Dec 18, 2017
5.390
5.420
5.150
5.250
9,153
-0.14(-2.60%)
Dec 15, 2017
5.410
5.645
5.104
5.390
47,683
+0.13(+2.47%)
Dec 14, 2017
5.420
5.740
5.090
5.260
19,791
-0.06(-1.13%)
Dec 13, 2017
5.350
5.350
5.320
5.320
1,214
-0.18(-3.23%)
Dec 12, 2017
5.780
5.780
5.330
5.497
20,647
-0.16(-2.87%)
Dec 11, 2017
5.200
6.616
5.195
5.660
89,596
+0.47(+9.06%)
Dec 08, 2017
5.180
5.200
5.084
5.190
19,102
+0.04(+0.77%)
Dec 07, 2017
5.140
5.170
5.139
5.150
9,059
+0.01(+0.20%)
Dec 06, 2017
5.160
5.160
5.120
5.140
19,266
-0.02(-0.39%)
Dec 05, 2017
5.090
5.160
5.070
5.160
24,539
+0.09(+1.77%)
Dec 04, 2017
5.000
5.160
5.000
5.070
24,094
+0.05(+1.00%)
Dec 01, 2017
5.000
5.020
5.000
5.020
1,585
+0.00(+0.00%)
Nov 30, 2017
5.010
5.050
5.000
5.020
11,394
-0.04(-0.69%)
Nov 29, 2017
5.031
5.079
5.031
5.055
4,663
-0.07(-1.46%)
Nov 28, 2017
5.150
5.162
5.091
5.130
5,222
+0.03(+0.58%)
Nov 27, 2017
5.100
5.300
5.090
5.100
27,423
+0.00(+0.00%)
Nov 24, 2017
4.490
5.230
4.350
5.100
60,457
+0.60(+13.33%)
Nov 22, 2017
4.490
4.500
4.460
4.500
3,801
+0.09(+2.04%)
Nov 21, 2017
4.500
4.500
4.410
4.410
3,197
-0.02(-0.45%)
Nov 20, 2017
4.370
4.430
4.370
4.430
1,417
+0.04(+0.91%)
Nov 17, 2017
4.370
4.405
4.370
4.390
992
-0.10(-2.23%)
Nov 16, 2017
4.350
4.490
4.350
4.490
6,423
+0.10(+2.28%)
Nov 15, 2017
4.384
4.390
4.384
4.390
1,188
-0.07(-1.54%)
Nov 14, 2017
4.270
4.500
4.270
4.458
8,608
-0.00(-0.03%)
Nov 13, 2017
4.460
4.500
4.460
4.460
4,599
+0.11(+2.53%)
Nov 10, 2017
4.310
4.354
4.200
4.350
6,082
+0.04(+0.93%)
Nov 09, 2017
4.350
4.460
4.310
4.310
2,148
+0.05(+1.17%)
Nov 08, 2017
4.690
4.730
4.210
4.260
5,729
-0.40(-8.58%)
Nov 07, 2017
4.170
4.690
4.170
4.660
1,517
+0.52(+12.56%)
Nov 06, 2017
4.050
4.140
4.050
4.140
778
-0.30(-6.76%)
Nov 03, 2017
4.400
4.530
4.400
4.440
6,737
+0.08(+1.83%)
Nov 02, 2017
4.600
4.600
4.200
4.360
6,003
-0.28(-5.99%)
Oct 30, 2017
4.638
4.638
4.638
113
-0.06(-1.32%)
Oct 27, 2017
4.632
4.700
4.632
4.700
3,598
+0.16(+3.52%)
Oct 26, 2017
4.540
4.540
4.540
4.540
356
-0.05(-1.09%)
Oct 25, 2017
4.640
4.640
4.586
4.590
8,305
-0.08(-1.82%)
Oct 24, 2017
4.690
4.700
4.675
4.675
580
-0.06(-1.16%)
Oct 23, 2017
4.695
4.750
4.694
4.730
9,489
+0.04(+0.75%)
Oct 20, 2017
4.650
4.695
4.650
4.695
1,439
-0.04(-0.95%)
Oct 19, 2017
4.740
4.740
4.740
4.740
162
+0.10(+2.15%)
Oct 17, 2017
4.640
4.640
4.640
158
-0.00(-0.03%)
Oct 16, 2017
4.641
4.641
4.641
4.641
297
-0.10(-2.08%)
Oct 13, 2017
4.700
4.740
4.700
4.740
1,816
+0.05(+1.07%)
Oct 12, 2017
4.700
4.700
4.690
4.690
902
-0.01(-0.21%)
Oct 11, 2017
4.640
4.700
4.640
4.700
1,051
+0.05(+1.08%)
Oct 10, 2017
4.750
4.750
4.650
4.650
8,589
-0.11(-2.37%)
Oct 09, 2017
4.700
4.770
4.700
4.763
4,186
+0.06(+1.33%)
Oct 06, 2017
4.650
4.750
4.650
4.700
6,428
-0.05(-1.15%)
Oct 05, 2017
4.755
4.755
4.755
4.755
173
+0.03(+0.74%)
Oct 04, 2017
4.650
4.790
4.650
4.720
10,094
-0.05(-1.05%)
Oct 03, 2017
4.750
4.770
4.750
4.770
8,194
+0.03(+0.74%)
Oct 02, 2017
4.735
4.735
4.735
4.735
1,067
-0.11(-2.37%)
Sep 29, 2017
4.820
4.850
4.815
4.850
5,137
+0.10(+2.10%)
Sep 28, 2017
4.830
4.830
4.750
4.750
2,417
+0.09(+1.93%)
Sep 27, 2017
4.750
4.750
4.660
4.660
7,796
-0.05(-1.06%)
Sep 26, 2017
4.769
4.769
4.670
4.710
6,973
-0.09(-1.87%)
Sep 25, 2017
4.690
4.800
4.690
4.800
1,188
-0.05(-1.03%)
Sep 22, 2017
4.790
4.850
4.790
4.850
12,189
+0.02(+0.43%)
Sep 21, 2017
4.700
4.830
4.687
4.829
26,286
+0.07(+1.45%)
Sep 20, 2017
4.710
4.760
4.710
4.760
877
+0.12(+2.59%)
Sep 19, 2017
4.650
4.690
4.630
4.640
6,573
-0.03(-0.64%)
Sep 18, 2017
4.850
4.850
4.660
4.670
9,090
-0.03(-0.64%)
Sep 15, 2017
4.700
4.700
4.680
4.700
1,134
+0.01(+0.21%)
Sep 14, 2017
4.650
4.690
4.630
4.690
2,312
+0.06(+1.30%)
Sep 13, 2017
4.630
4.687
4.630
4.630
4,183
+0.00(+0.00%)
Sep 12, 2017
4.630
4.630
4.630
4.630
512
+0.02(+0.43%)
Sep 11, 2017
4.720
4.807
4.610
4.610
7,272
-0.01(-0.22%)
Sep 08, 2017
4.640
4.730
4.600
4.620
10,079
-0.01(-0.22%)
Sep 07, 2017
4.740
4.755
4.630
4.630
14,481
-0.10(-2.11%)
Sep 06, 2017
4.610
4.774
4.600
4.730
26,206
+0.13(+2.83%)
Sep 05, 2017
4.620
4.650
4.600
4.600
1,868
-0.05(-1.08%)
Sep 01, 2017
4.650
4.695
4.600
4.650
7,630
-0.01(-0.22%)
Aug 31, 2017
4.750
4.750
4.600
4.660
4,432
-0.10(-2.20%)
Aug 30, 2017
5.100
5.240
4.720
4.765
95,425
+0.09(+2.03%)
Aug 29, 2017
4.699
4.699
4.530
4.670
2,059
-0.03(-0.64%)
Aug 28, 2017
4.660
4.733
4.660
4.700
13,833
+0.11(+2.40%)
Aug 25, 2017
4.610
4.610
4.590
4.590
641
-0.03(-0.58%)
Aug 24, 2017
4.740
4.740
4.610
4.617
1,612
-0.17(-3.61%)
Aug 23, 2017
4.740
4.800
4.620
4.790
1,425
+0.09(+1.91%)
Aug 22, 2017
4.760
4.760
4.600
4.700
32,884
-0.02(-0.42%)
Aug 21, 2017
4.665
4.720
4.665
4.720
9,125
+0.04(+0.85%)
Aug 18, 2017
4.580
4.700
4.580
4.680
1,512
+0.06(+1.30%)
Aug 17, 2017
4.610
4.620
4.610
4.620
357
-0.08(-1.70%)
Aug 16, 2017
4.700
4.740
4.610
4.700
14,051
-0.04(-0.84%)
Aug 15, 2017
4.630
4.750
4.630
4.740
1,701
-0.03(-0.63%)
Aug 14, 2017
4.790
4.790
4.620
4.770
3,404
-0.03(-0.63%)
Aug 11, 2017
4.550
4.800
4.550
4.800
4,715
+0.01(+0.21%)
Aug 10, 2017
4.682
4.790
4.680
4.790
12,892
+0.00(+0.00%)
Aug 08, 2017
4.790
4.790
4.790
125
+0.09(+1.91%)
Aug 07, 2017
4.680
4.700
4.680
4.700
2,191
+0.02(+0.43%)
Aug 04, 2017
4.530
4.720
4.530
4.680
7,343
-0.02(-0.43%)
Aug 02, 2017
4.700
4.700
4.700
9
-0.09(-1.88%)
Aug 01, 2017
4.700
4.800
4.700
4.790
2,376
-0.01(-0.21%)
Jul 31, 2017
4.541
4.800
4.541
4.800
7,173
+0.10(+2.13%)
Jul 28, 2017
4.540
4.700
4.540
4.700
9,444
-0.08(-1.67%)
Jul 27, 2017
4.550
4.790
4.550
4.780
1,139
+0.12(+2.58%)
Jul 26, 2017
4.660
4.660
4.560
4.660
3,443
+0.01(+0.22%)
Jul 25, 2017
4.790
4.800
4.540
4.650
1,434
+0.04(+0.87%)
Jul 24, 2017
4.820
4.820
4.490
4.610
21,962
-0.21(-4.36%)
Jul 21, 2017
4.810
4.820
4.810
4.820
282
+0.00(+0.00%)
Jul 20, 2017
4.720
4.820
4.690
4.820
17,779
+0.13(+2.77%)
Jul 19, 2017
4.595
4.700
4.580
4.690
6,422
+0.12(+2.63%)
Jul 18, 2017
4.750
4.620
4.570
4,008
-0.05(-1.08%)
Jul 17, 2017
4.611
4.800
4.540
4.620
2,215
+0.03(+0.65%)
Jul 14, 2017
4.711
4.711
4.590
4.590
1,972
+0.06(+1.32%)
Jul 13, 2017
4.540
4.540
4.510
4.530
3,436
+0.00(+0.00%)
Jul 12, 2017
4.650
4.650
4.460
4.530
12,449
-0.09(-1.95%)
Jul 11, 2017
4.410
4.650
4.410
4.620
8,706
+0.22(+5.00%)
Jul 10, 2017
4.400
4.400
4.400
4.400
354
-0.21(-4.66%)
Jul 07, 2017
4.700
4.700
4.595
4.615
1,666
+0.04(+0.98%)
Jul 06, 2017
4.700
4.700
4.382
4.570
353
-0.15(-3.18%)
Jul 05, 2017
4.610
4.720
4.370
4.720
4,626
+0.00(+0.00%)
Jul 03, 2017
4.560
4.720
4.555
4.720
3,575
+0.18(+3.96%)
Jun 30, 2017
4.730
4.730
4.220
4.540
15,082
-0.18(-3.81%)
Jun 29, 2017
4.800
4.800
4.720
4.720
5,367
-0.10(-2.07%)
Jun 28, 2017
4.820
4.820
4.810
4.820
1,588
+0.00(+0.00%)
Jun 27, 2017
4.820
4.820
4.820
4.820
212
+0.00(+0.00%)
Jun 26, 2017
4.820
4.840
4.720
4.820
4,252
-0.01(-0.21%)
Jun 23, 2017
4.840
4.840
4.740
4.830
6,981
-0.01(-0.21%)
Jun 22, 2017
4.860
4.860
4.732
4.840
5,057
+0.00(+0.00%)
Jun 21, 2017
4.830
4.850
4.830
4.840
12,426
+0.00(+0.00%)
Jun 20, 2017
4.890
4.890
4.787
4.840
10,558
-0.03(-0.62%)
Jun 19, 2017
4.650
4.900
4.650
4.870
27,087
+0.24(+5.18%)
Jun 16, 2017
4.750
4.900
4.630
4.630
51,248
-0.20(-4.14%)
Jun 15, 2017
4.770
4.830
4.620
4.830
24,184
+0.07(+1.47%)
Jun 14, 2017
4.900
4.900
4.700
4.760
9,619
-0.14(-2.86%)
Jun 13, 2017
5.000
5.000
4.630
4.900
67,384
-0.05(-1.01%)
Jun 12, 2017
4.400
4.980
4.220
4.950
74,968
+0.06(+1.23%)
Jun 09, 2017
4.000
4.900
3.950
4.890
295,358
+0.91(+22.86%)
Jun 08, 2017
3.720
4.000
3.606
3.980
129,601
+0.07(+1.79%)
Jun 07, 2017
3.630
3.970
3.610
3.910
90,320
+0.31(+8.76%)
Jun 06, 2017
3.733
3.880
3.580
3.595
94,534
-0.20(-5.39%)
Jun 05, 2017
3.620
3.970
3.540
3.800
35,318
+0.13(+3.54%)
Jun 02, 2017
3.820
3.820
3.550
3.670
15,136
+0.00(+0.00%)
Jun 01, 2017
3.624
3.710
3.610
3.670
5,342
+0.12(+3.38%)
May 31, 2017
3.480
3.554
3.480
3.550
10,211
+0.09(+2.74%)
May 30, 2017
3.480
3.550
3.400
3.455
15,820
-0.09(-2.66%)
May 26, 2017
3.520
3.570
3.460
3.550
14,630
+0.01(+0.28%)
May 25, 2017
3.537
3.560
3.500
3.540
5,728
+0.01(+0.28%)
May 24, 2017
3.530
3.530
3.500
3.530
3,263
+0.08(+2.32%)
May 23, 2017
3.500
3.500
3.423
3.450
13,229
-0.06(-1.71%)
May 22, 2017
3.600
3.610
3.510
3.510
3,162
-0.06(-1.68%)
May 19, 2017
3.510
3.600
3.510
3.570
28,491
+0.04(+1.13%)
May 18, 2017
3.600
3.600
3.520
3.530
1,452
+0.01(+0.28%)
May 17, 2017
3.589
3.589
3.510
3.520
4,574
+0.01(+0.28%)
May 16, 2017
3.520
3.560
3.500
3.510
10,618
-0.07(-1.96%)
May 15, 2017
3.750
3.750
3.580
3.580
974
+0.02(+0.56%)
May 12, 2017
3.530
3.730
3.530
3.560
65,914
-0.04(-1.11%)
May 11, 2017
3.600
3.600
3.520
3.600
8,800
+0.00(+0.00%)
May 10, 2017
3.660
3.670
3.470
3.600
41,817
-0.20(-5.26%)
May 09, 2017
3.710
3.800
3.650
3.800
15,763
-0.03(-0.78%)
May 08, 2017
3.750
3.900
3.620
3.830
44,469
+0.17(+4.64%)
May 05, 2017
3.630
3.920
3.610
3.660
34,326
+0.03(+0.83%)
May 04, 2017
3.670
3.670
3.530
3.630
26,075
-0.07(-1.89%)
May 03, 2017
3.660
3.740
3.660
3.700
7,300
+0.00(+0.02%)
May 02, 2017
3.740
3.780
3.650
3.699
33,175
-0.00(-0.02%)
May 01, 2017
3.660
3.710
3.660
3.700
7,340
+0.05(+1.37%)
Apr 28, 2017
3.990
3.990
3.650
3.650
12,348
-0.05(-1.35%)
Apr 27, 2017
3.809
3.809
3.680
3.700
10,529
+0.00(+0.00%)
Apr 26, 2017
3.780
4.050
3.680
3.700
25,301
-0.08(-2.12%)
Apr 25, 2017
3.930
3.930
3.720
3.780
19,563
-0.21(-5.26%)
Apr 24, 2017
3.720
4.050
3.720
3.990
38,974
+0.29(+7.84%)
Apr 21, 2017
3.770
3.770
3.700
3.700
14,100
-0.05(-1.33%)
Apr 20, 2017
3.700
3.870
3.700
3.750
6,298
+0.09(+2.46%)
Apr 19, 2017
3.740
3.790
3.650
3.660
28,231
-0.02(-0.54%)
Apr 18, 2017
3.670
3.720
3.660
3.680
6,904
+0.01(+0.27%)
Apr 17, 2017
3.620
3.730
3.620
3.670
4,699
+0.00(+0.00%)
Apr 13, 2017
3.740
3.740
3.670
3.670
373
+0.02(+0.55%)
Apr 12, 2017
3.920
3.920
3.650
3.650
9,787
-0.18(-4.70%)
Apr 11, 2017
3.900
3.934
3.711
3.830
18,873
-0.07(-1.79%)
Apr 10, 2017
4.150
4.150
3.860
3.900
21,568
+0.01(+0.25%)
Apr 07, 2017
4.120
4.120
3.870
3.890
26,582
+0.04(+1.04%)
Apr 06, 2017
3.810
3.970
3.810
3.850
47,620
-0.01(-0.26%)
Apr 05, 2017
4.030
4.030
3.730
3.860
15,018
-0.04(-1.03%)
Apr 04, 2017
4.160
4.160
3.840
3.900
13,783
+0.08(+2.09%)
Apr 03, 2017
3.760
3.830
3.740
3.820
8,024
+0.02(+0.53%)
Mar 31, 2017
3.850
3.940
3.800
3.800
6,043
-0.13(-3.31%)
Mar 30, 2017
3.900
3.930
3.720
3.930
12,654
+0.03(+0.77%)
Mar 29, 2017
3.820
3.950
3.820
3.900
2,773
-0.04(-1.12%)
Mar 28, 2017
3.910
3.944
3.900
3.944
1,001
+0.13(+3.52%)
Mar 27, 2017
3.880
4.060
3.750
3.810
17,371
-0.14(-3.62%)
Mar 24, 2017
3.980
4.080
3.950
3.953
20,585
-0.01(-0.17%)
Mar 23, 2017
3.760
3.990
3.750
3.960
25,856
+0.20(+5.32%)
Mar 22, 2017
3.700
3.790
3.540
3.760
9,193
+0.12(+3.30%)
Mar 21, 2017
3.720
3.750
3.640
3.640
11,227
+0.01(+0.28%)
Mar 20, 2017
3.660
3.750
3.530
3.630
16,477
-0.03(-0.82%)
Mar 17, 2017
3.740
3.790
3.550
3.660
25,028
-0.11(-2.92%)
Mar 16, 2017
3.690
3.790
3.690
3.770
5,088
+0.19(+5.31%)
Mar 15, 2017
3.640
3.717
3.565
3.580
14,447
-0.07(-1.92%)
Mar 14, 2017
3.610
3.690
3.480
3.650
16,135
+0.00(+0.00%)
Mar 13, 2017
3.700
3.700
3.600
3.650
3,520
-0.05(-1.35%)
Mar 10, 2017
3.710
3.941
3.700
3.700
28,704
-0.05(-1.33%)
Mar 09, 2017
3.560
3.750
3.510
3.750
22,126
+0.19(+5.41%)
Mar 08, 2017
3.559
3.620
3.500
3.557
16,353
-0.02(-0.63%)
Mar 07, 2017
3.680
3.780
3.420
3.580
18,916
-0.13(-3.50%)
Mar 06, 2017
3.870
3.980
3.710
3.710
16,802
+0.00(+0.00%)
Mar 03, 2017
3.760
3.830
3.660
3.710
39,683
-0.13(-3.39%)
Mar 02, 2017
3.700
3.850
3.640
3.840
37,627
+0.10(+2.67%)
Mar 01, 2017
3.830
3.910
3.710
3.740
5,970
-0.03(-0.80%)
Feb 28, 2017
3.820
3.830
3.710
3.770
14,861
-0.13(-3.46%)
Feb 27, 2017
3.820
3.905
3.820
3.905
10,231
+0.07(+1.96%)
Feb 24, 2017
3.850
3.850
3.820
3.830
5,283
-0.08(-2.05%)
Feb 23, 2017
3.900
4.100
3.781
3.910
47,842
+0.00(+0.00%)
Feb 22, 2017
3.910
3.940
3.685
3.910
14,976
-0.03(-0.76%)
Feb 21, 2017
3.650
3.950
3.650
3.940
8,676
+0.23(+6.20%)
Feb 17, 2017
3.710
3.710
3.710
0
+0.06(+1.64%)
Feb 16, 2017
3.690
3.720
3.650
3.650
6,195
-0.01(-0.27%)
Feb 15, 2017
3.750
3.811
3.660
3.660
7,501
-0.09(-2.40%)
Feb 14, 2017
3.785
3.789
3.660
3.750
3,728
+0.06(+1.63%)
Feb 13, 2017
3.645
3.880
3.600
3.690
62,906
+0.15(+4.24%)
Feb 10, 2017
3.473
3.540
3.380
3.540
19,075
+0.10(+2.91%)
Feb 09, 2017
3.270
3.465
3.250
3.440
13,881
+0.26(+8.18%)
Feb 08, 2017
3.230
3.230
3.000
3.180
20,116
-0.05(-1.60%)
Feb 07, 2017
3.180
3.345
3.180
3.232
4,671
-0.22(-6.32%)
Feb 06, 2017
3.490
3.490
3.356
3.450
520
+0.02(+0.58%)
Feb 03, 2017
3.740
3.740
3.130
3.430
5,241
-0.09(-2.56%)
Feb 02, 2017
3.250
3.752
3.249
3.520
32,978
+0.36(+11.39%)
Feb 01, 2017
2.970
3.325
2.970
3.160
28,989
+0.12(+3.95%)
Jan 31, 2017
3.015
3.040
3.010
3.040
1,674
+0.07(+2.36%)
Jan 30, 2017
3.050
3.089
2.970
2.970
3,572
-0.08(-2.62%)
Jan 27, 2017
3.090
3.090
3.050
3.050
5,388
-0.01(-0.33%)
Jan 26, 2017
3.050
3.140
3.050
3.060
2,536
+0.04(+1.32%)
Jan 25, 2017
3.020
3.140
3.020
3.020
1,214
+0.04(+1.34%)
Jan 24, 2017
3.106
3.120
2.980
2.980
10,858
-0.12(-3.87%)
Jan 23, 2017
3.200
3.200
3.075
3.100
13,161
+0.13(+4.31%)
Jan 20, 2017
3.120
3.194
2.955
2.972
25,196
-0.14(-4.44%)
Jan 19, 2017
3.250
3.250
3.110
3.110
6,541
-0.11(-3.55%)
Jan 18, 2017
3.460
3.490
3.224
3.224
1,551
-0.08(-2.29%)
Jan 17, 2017
3.445
3.445
3.280
3.300
9,101
-0.11(-3.34%)
Jan 13, 2017
3.414
3.414
3.414
0
+0.01(+0.41%)
Jan 12, 2017
3.580
3.700
3.400
3.400
12,059
-0.14(-3.95%)
Jan 11, 2017
3.610
3.610
3.330
3.540
13,588
-0.11(-3.01%)
Jan 10, 2017
3.690
3.690
3.630
3.650
2,590
-0.04(-1.08%)
Jan 09, 2017
3.663
3.690
3.661
3.690
960
-0.11(-2.79%)
Jan 06, 2017
3.980
3.980
3.796
3.796
1,881
-0.10(-2.66%)
Jan 05, 2017
3.815
3.900
3.815
3.900
576
-0.09(-2.26%)
Jan 04, 2017
3.875
3.990
3.780
3.990
5,415
+0.05(+1.27%)
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.