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
Spi Energy Company Ltd
(NQ:
SPI
)
0.5451
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
0.7400
1.170
0.6540
0.8550
194,300
+0.08(+11.04%)
Dec 28, 2018
0.7400
0.8200
0.6100
0.7700
18,600
-0.04(-4.94%)
Dec 27, 2018
0.7450
0.8610
0.7450
0.8100
15,575
+0.06(+8.65%)
Dec 26, 2018
0.8070
0.8263
0.6540
0.7455
13,846
-0.06(-7.96%)
Dec 24, 2018
0.8100
0.8300
0.7700
0.8100
9,200
+0.00(+0.37%)
Dec 21, 2018
0.8340
0.9380
0.8050
0.8070
22,100
-0.15(-15.67%)
Dec 20, 2018
0.8200
1.060
0.7602
0.9570
63,302
+0.16(+19.60%)
Dec 19, 2018
0.8600
0.8600
0.8001
0.8002
13,113
-0.01(-1.33%)
Dec 18, 2018
0.8719
1.000
0.8100
0.8110
23,414
-0.06(-6.78%)
Dec 17, 2018
1.000
1.000
0.8700
0.8700
68,176
-0.23(-20.91%)
Dec 14, 2018
1.160
1.210
1.100
1.100
20,500
-0.08(-6.78%)
Dec 13, 2018
1.210
1.260
1.070
1.180
18,250
+0.00(+0.00%)
Dec 12, 2018
1.204
1.204
1.090
1.180
16,974
+0.00(+0.00%)
Dec 11, 2018
1.200
1.330
1.150
1.180
37,494
-0.02(-1.67%)
Dec 10, 2018
1.370
1.370
1.140
1.200
32,460
-0.16(-11.76%)
Dec 07, 2018
1.680
1.690
1.300
1.360
131,400
-0.30(-18.07%)
Dec 06, 2018
1.730
1.730
1.520
1.660
12,074
-0.03(-1.78%)
Dec 04, 2018
1.620
1.780
1.590
1.690
51,700
+0.02(+1.20%)
Dec 03, 2018
1.710
1.890
1.580
1.670
34,322
-0.03(-1.76%)
Nov 30, 2018
1.760
1.820
1.640
1.700
69,600
-0.06(-3.41%)
Nov 29, 2018
2.150
2.230
1.680
1.760
144,786
-0.39(-18.14%)
Nov 28, 2018
2.180
2.230
2.080
2.150
18,421
-0.10(-4.44%)
Nov 27, 2018
2.500
2.500
2.110
2.250
44,966
-0.14(-5.86%)
Nov 26, 2018
2.450
2.650
2.300
2.390
181,124
+0.04(+1.70%)
Nov 23, 2018
2.390
2.540
2.310
2.350
21,300
-0.13(-5.24%)
Nov 21, 2018
2.480
2.480
2.480
0
+0.12(+5.08%)
Nov 20, 2018
2.250
2.785
2.203
2.360
239,331
+0.03(+1.29%)
Nov 19, 2018
2.350
2.400
2.020
2.330
111,569
+0.13(+5.91%)
Nov 16, 2018
2.680
3.660
2.200
2.200
739,000
-0.50(-18.52%)
Nov 15, 2018
2.700
2.700
2.300
2.700
77,069
+0.10(+3.85%)
Nov 14, 2018
2.700
2.800
2.600
2.600
28,345
-0.17(-6.24%)
Nov 13, 2018
2.750
2.800
2.710
2.773
13,089
+0.06(+2.32%)
Nov 12, 2018
2.782
2.782
2.650
2.710
9,820
+0.01(+0.37%)
Nov 09, 2018
2.890
2.890
2.650
2.700
12,930
+0.00(+0.04%)
Nov 08, 2018
2.800
2.800
2.660
2.699
27,373
-0.07(-2.60%)
Nov 07, 2018
2.800
2.801
2.700
2.771
28,299
-0.06(-2.08%)
Nov 06, 2018
2.910
2.950
2.800
2.830
15,152
-0.11(-3.71%)
Nov 05, 2018
3.045
3.045
2.800
2.939
13,291
+0.04(+1.34%)
Nov 02, 2018
2.700
3.500
2.700
2.900
140,720
+0.29(+11.03%)
Nov 01, 2018
2.699
2.700
2.600
2.612
10,251
+0.01(+0.42%)
Oct 31, 2018
2.700
2.800
2.600
2.601
26,232
-0.10(-3.67%)
Oct 30, 2018
2.885
3.200
2.600
2.700
42,083
-0.19(-6.44%)
Oct 29, 2018
2.838
2.894
2.600
2.886
24,919
+0.19(+6.89%)
Oct 26, 2018
2.700
2.800
2.700
2.700
8,740
-0.06(-2.07%)
Oct 25, 2018
2.700
2.894
2.700
2.757
14,375
-0.02(-0.83%)
Oct 24, 2018
2.825
3.100
2.770
2.780
32,000
-0.12(-4.01%)
Oct 23, 2018
2.900
3.200
2.750
2.896
63,263
-0.00(-0.14%)
Oct 22, 2018
3.000
3.100
2.800
2.900
19,744
-0.05(-1.69%)
Oct 19, 2018
3.200
3.500
2.900
2.950
46,460
-0.25(-7.81%)
Oct 18, 2018
2.900
4.500
2.700
3.200
519,582
+0.40(+14.29%)
Oct 17, 2018
2.600
2.800
2.600
2.800
6,576
+0.00(+0.00%)
Oct 16, 2018
2.800
2.800
2.600
2.800
8,357
+0.01(+0.36%)
Oct 15, 2018
2.650
2.800
2.568
2.790
11,151
-0.01(-0.36%)
Oct 12, 2018
2.700
2.890
2.650
2.800
5,110
+0.02(+0.76%)
Oct 11, 2018
3.000
3.000
2.600
2.779
14,060
-0.11(-3.94%)
Oct 10, 2018
2.992
3.030
2.800
2.893
12,143
-0.01(-0.24%)
Oct 09, 2018
2.900
3.200
2.800
2.900
34,788
+0.10(+3.57%)
Oct 08, 2018
3.100
3.100
2.800
2.800
13,557
-0.20(-6.67%)
Oct 05, 2018
2.900
3.200
2.900
3.000
12,910
+0.10(+3.45%)
Oct 04, 2018
3.100
3.100
2.800
2.900
9,906
-0.08(-2.68%)
Oct 03, 2018
2.810
3.250
2.800
2.980
72,005
+0.14(+4.86%)
Oct 02, 2018
3.000
3.001
2.800
2.842
12,765
-0.16(-5.27%)
Oct 01, 2018
3.000
3.000
2.855
3.000
13,571
+0.12(+4.17%)
Sep 28, 2018
3.000
3.050
2.870
2.880
13,380
-0.12(-4.00%)
Sep 27, 2018
2.900
3.100
2.900
3.000
8,504
+0.00(+0.00%)
Sep 26, 2018
2.900
3.100
2.900
3.000
9,356
+0.05(+1.56%)
Sep 25, 2018
3.400
3.400
2.800
2.954
39,013
-0.15(-4.71%)
Sep 24, 2018
2.700
3.300
2.700
3.100
60,473
+0.40(+14.81%)
Sep 21, 2018
2.800
2.800
2.500
2.700
20,060
+0.11(+4.09%)
Sep 20, 2018
2.600
2.653
2.500
2.594
25,395
-0.06(-2.08%)
Sep 19, 2018
2.900
2.900
2.600
2.649
27,619
-0.15(-5.39%)
Sep 18, 2018
3.000
3.000
2.600
2.800
37,883
-0.20(-6.70%)
Sep 17, 2018
3.070
3.200
3.000
3.001
16,772
-0.10(-3.19%)
Sep 14, 2018
3.200
3.300
3.000
3.100
21,510
-0.20(-6.09%)
Sep 13, 2018
3.487
3.499
3.300
3.301
15,916
-0.06(-1.79%)
Sep 12, 2018
3.400
3.659
3.360
3.361
42,883
-0.39(-10.37%)
Sep 11, 2018
3.497
3.800
3.363
3.750
47,988
+0.25(+7.14%)
Sep 10, 2018
3.591
3.591
3.331
3.500
18,947
+0.00(+0.00%)
Sep 07, 2018
3.600
3.600
3.300
3.500
10,730
+0.10(+2.94%)
Sep 06, 2018
3.300
3.500
3.300
3.400
9,878
+0.00(+0.00%)
Sep 05, 2018
3.500
3.700
3.300
3.400
18,419
-0.23(-6.44%)
Sep 04, 2018
3.700
3.900
3.200
3.634
54,631
-0.45(-11.08%)
Aug 31, 2018
4.087
4.087
4.087
0
+0.29(+7.55%)
Aug 30, 2018
3.400
4.100
3.400
3.800
53,304
+0.39(+11.54%)
Aug 29, 2018
3.370
3.550
3.201
3.407
26,005
+0.12(+3.59%)
Aug 28, 2018
3.202
3.390
3.000
3.289
27,155
+0.09(+2.94%)
Aug 27, 2018
3.000
3.500
2.900
3.195
82,706
+0.19(+6.50%)
Aug 24, 2018
3.000
3.000
2.800
3.000
11,180
+0.10(+3.45%)
Aug 23, 2018
2.840
2.948
2.750
2.900
15,395
+0.05(+1.75%)
Aug 22, 2018
2.859
2.899
2.700
2.850
8,382
+0.15(+5.56%)
Aug 21, 2018
2.900
3.000
2.700
2.700
13,639
-0.10(-3.57%)
Aug 20, 2018
3.000
3.000
2.800
2.800
12,360
-0.10(-3.45%)
Aug 17, 2018
3.100
3.100
2.900
2.900
8,280
-0.03(-1.16%)
Aug 16, 2018
3.052
3.096
2.910
2.934
4,718
-0.07(-2.20%)
Aug 15, 2018
3.050
3.281
2.700
3.000
28,990
-0.19(-6.04%)
Aug 14, 2018
3.550
3.570
3.050
3.193
24,247
-0.26(-7.45%)
Aug 13, 2018
3.700
3.720
3.400
3.450
19,469
-0.25(-6.76%)
Aug 10, 2018
3.800
3.800
3.700
3.700
8,980
+0.00(+0.00%)
Aug 09, 2018
3.700
3.800
3.700
3.700
9,910
-0.03(-0.94%)
Aug 08, 2018
3.820
3.820
3.691
3.735
10,148
+0.03(+0.95%)
Aug 07, 2018
3.800
3.900
3.700
3.700
12,906
-0.07(-1.99%)
Aug 06, 2018
4.000
4.000
3.730
3.775
12,690
-0.02(-0.66%)
Aug 03, 2018
3.950
3.950
3.750
3.800
9,320
-0.00(-0.08%)
Aug 02, 2018
3.996
3.996
3.738
3.803
10,728
-0.00(-0.08%)
Aug 01, 2018
3.800
3.898
3.755
3.806
15,838
-0.17(-4.28%)
Jul 31, 2018
4.095
4.095
3.810
3.976
13,204
+0.08(+1.95%)
Jul 30, 2018
4.000
4.000
3.800
3.900
15,492
+0.00(+0.00%)
Jul 27, 2018
4.100
4.100
3.800
3.900
13,870
-0.04(-1.14%)
Jul 26, 2018
4.200
4.200
3.778
3.945
17,205
-0.12(-3.05%)
Jul 25, 2018
4.160
4.200
4.050
4.069
12,434
-0.04(-0.97%)
Jul 24, 2018
4.005
4.311
4.005
4.109
73,789
+0.06(+1.46%)
Jul 23, 2018
4.170
4.180
4.000
4.050
11,032
-0.05(-1.20%)
Jul 20, 2018
4.200
4.200
4.001
4.099
14,937
-0.10(-2.40%)
Jul 19, 2018
4.400
4.400
4.150
4.200
22,111
-0.02(-0.43%)
Jul 18, 2018
4.200
4.300
4.100
4.218
33,873
+0.02(+0.47%)
Jul 17, 2018
4.150
4.400
4.000
4.198
94,402
+0.10(+2.46%)
Jul 16, 2018
4.300
4.300
4.000
4.098
16,484
-0.00(-0.02%)
Jul 13, 2018
4.450
4.450
4.001
4.098
17,908
-0.15(-3.54%)
Jul 12, 2018
4.100
4.600
3.957
4.249
167,838
+0.20(+4.94%)
Jul 11, 2018
4.117
4.117
3.900
4.049
16,941
+0.13(+3.26%)
Jul 10, 2018
4.100
4.105
3.900
3.921
29,187
+0.01(+0.31%)
Jul 09, 2018
4.200
4.200
3.801
3.909
43,346
-0.27(-6.46%)
Jul 06, 2018
4.500
4.500
4.040
4.179
36,780
-0.12(-2.71%)
Jul 05, 2018
4.201
4.900
4.201
4.295
44,477
+0.29(+7.36%)
Jul 03, 2018
4.001
4.001
4.001
0
+0.16(+4.10%)
Jul 02, 2018
4.069
4.080
3.800
3.843
30,886
-0.03(-0.84%)
Jun 29, 2018
4.840
3.800
3.876
82,069
-0.52(-11.91%)
Jun 28, 2018
4.800
6.600
4.300
4.400
595,689
+0.10(+2.33%)
Jun 27, 2018
3.800
4.400
3.610
4.300
135,915
+0.60(+16.37%)
Jun 26, 2018
3.670
3.700
3.543
3.695
14,873
+0.13(+3.73%)
Jun 25, 2018
3.610
3.798
3.535
3.562
5,838
-0.06(-1.55%)
Jun 22, 2018
3.500
3.800
3.500
3.618
20,228
-0.17(-4.56%)
Jun 21, 2018
4.092
4.092
3.600
3.791
9,680
-0.11(-2.75%)
Jun 20, 2018
4.097
4.100
3.800
3.898
10,826
-0.01(-0.23%)
Jun 19, 2018
4.000
4.080
3.700
3.907
34,216
-0.09(-2.33%)
Jun 18, 2018
4.100
4.100
3.850
4.000
25,931
-0.11(-2.57%)
Jun 15, 2018
4.361
4.100
4.106
24,882
-0.26(-5.86%)
Jun 14, 2018
4.800
4.970
4.156
4.361
106,505
+0.03(+0.72%)
Jun 13, 2018
3.500
6.500
3.415
4.330
414,371
+0.84(+23.99%)
Jun 12, 2018
3.500
3.500
3.401
3.492
4,857
+0.09(+2.68%)
Jun 11, 2018
3.600
3.610
3.400
3.401
9,358
-0.12(-3.46%)
Jun 08, 2018
3.500
3.580
3.500
3.523
5,460
+0.03(+0.93%)
Jun 07, 2018
3.600
3.600
3.450
3.491
10,942
-0.04(-1.06%)
Jun 06, 2018
3.553
3.600
3.500
3.528
9,001
+0.14(+4.26%)
Jun 05, 2018
3.600
3.780
3.300
3.384
11,233
-0.23(-6.29%)
Jun 04, 2018
3.791
3.800
3.607
3.611
14,434
+0.00(+0.01%)
Jun 01, 2018
3.700
3.700
3.607
3.611
22,375
+0.01(+0.14%)
May 31, 2018
4.050
4.050
3.400
3.606
49,549
-0.37(-9.35%)
May 30, 2018
4.010
4.043
3.930
3.978
4,861
-0.07(-1.64%)
May 29, 2018
4.000
4.099
3.901
4.044
20,919
-0.04(-0.97%)
May 25, 2018
4.084
4.084
4.084
0
-0.02(-0.40%)
May 24, 2018
4.305
4.378
4.053
4.100
10,700
+0.00(+0.00%)
May 23, 2018
4.324
4.480
4.050
4.100
20,091
-0.02(-0.45%)
May 22, 2018
4.080
4.700
3.900
4.119
76,306
+0.20(+5.06%)
May 21, 2018
3.800
5.000
3.800
3.920
192,326
+0.12(+3.08%)
May 18, 2018
4.000
4.000
3.800
3.803
17,573
-0.21(-5.27%)
May 17, 2018
4.100
4.300
4.000
4.015
18,265
-0.09(-2.08%)
May 16, 2018
4.300
4.500
4.100
4.100
15,740
-0.30(-6.82%)
May 15, 2018
4.520
4.521
4.300
4.400
9,178
-0.12(-2.65%)
May 14, 2018
4.650
4.650
4.520
4.520
14,566
-0.03(-0.66%)
May 11, 2018
4.700
4.700
4.550
4.550
9,762
-0.15(-3.09%)
May 10, 2018
5.000
5.000
4.520
4.695
27,666
+0.07(+1.40%)
May 09, 2018
4.100
5.026
4.100
4.630
62,692
+0.13(+2.89%)
May 08, 2018
4.900
5.100
4.500
4.500
25,363
-0.41(-8.39%)
Apr 23, 2018
4.912
4.912
4.912
0
-0.23(-4.44%)
Apr 20, 2018
5.181
5.300
5.050
5.140
11,306
-0.16(-3.02%)
Apr 19, 2018
5.400
5.400
5.181
5.300
15,282
-0.07(-1.36%)
Apr 18, 2018
5.800
5.800
5.300
5.373
24,121
-0.18(-3.19%)
Apr 17, 2018
6.500
6.900
5.500
5.550
116,173
+0.35(+6.71%)
Apr 16, 2018
5.240
5.300
5.051
5.201
11,701
-0.04(-0.74%)
Apr 13, 2018
5.200
5.599
5.010
5.240
24,328
+0.04(+0.77%)
Apr 12, 2018
5.180
5.967
5.000
5.200
45,223
-0.17(-3.22%)
Apr 11, 2018
4.680
5.500
4.680
5.373
64,815
+0.70(+14.93%)
Apr 10, 2018
4.600
4.724
4.600
4.675
14,893
+0.05(+1.19%)
Apr 09, 2018
4.730
4.730
4.500
4.620
15,648
+0.17(+3.82%)
Apr 06, 2018
4.600
4.648
4.300
4.450
19,765
-0.14(-3.16%)
Apr 05, 2018
4.311
4.793
4.200
4.595
32,838
+0.42(+10.19%)
Apr 04, 2018
4.850
4.963
3.940
4.170
51,503
-0.63(-13.09%)
Apr 03, 2018
5.423
5.596
4.600
4.798
40,039
-0.51(-9.66%)
Apr 02, 2018
6.000
6.000
5.220
5.311
17,904
-0.40(-6.94%)
Mar 29, 2018
5.707
5.707
5.707
0
+0.31(+5.69%)
Mar 28, 2018
6.000
6.000
5.100
5.400
74,031
-1.00(-15.64%)
Mar 27, 2018
6.400
6.730
6.198
6.401
26,585
-0.46(-6.66%)
Mar 26, 2018
7.010
7.250
6.731
6.858
25,238
-0.23(-3.24%)
Mar 23, 2018
7.357
7.357
7.010
7.088
16,949
-0.16(-2.25%)
Mar 22, 2018
7.321
7.445
7.238
7.251
10,702
-0.10(-1.35%)
Mar 21, 2018
7.449
7.600
7.180
7.350
24,905
-0.09(-1.20%)
Mar 20, 2018
7.587
7.799
7.000
7.439
48,859
-0.06(-0.81%)
Mar 19, 2018
7.800
7.900
7.300
7.500
37,093
-0.30(-3.85%)
Mar 16, 2018
8.599
8.599
7.600
7.800
53,174
-0.64(-7.60%)
Mar 15, 2018
8.400
8.597
8.118
8.442
11,542
-0.16(-1.83%)
Mar 14, 2018
8.794
8.794
8.350
8.599
19,586
-0.30(-3.38%)
Mar 13, 2018
8.752
8.900
8.302
8.900
14,009
+0.00(+0.00%)
Mar 12, 2018
8.100
9.000
8.100
8.900
64,883
+0.80(+9.88%)
Mar 09, 2018
7.830
8.200
7.801
8.100
32,574
+0.21(+2.71%)
Mar 08, 2018
8.000
8.044
7.800
7.886
26,509
-0.07(-0.92%)
Mar 07, 2018
8.200
8.200
7.901
7.959
14,225
-0.09(-1.13%)
Mar 06, 2018
7.950
8.110
7.800
8.050
34,455
+0.25(+3.21%)
Mar 05, 2018
7.706
7.906
7.600
7.800
26,792
+0.19(+2.55%)
Mar 02, 2018
7.600
7.795
7.600
7.606
7,099
-0.20(-2.51%)
Mar 01, 2018
7.571
8.300
7.501
7.802
31,059
+0.30(+4.01%)
Feb 28, 2018
7.457
7.700
7.400
7.501
15,506
-0.20(-2.62%)
Feb 27, 2018
7.600
7.924
7.068
7.703
41,568
-0.10(-1.24%)
Feb 26, 2018
7.900
8.129
7.600
7.800
8,817
-0.05(-0.66%)
Feb 23, 2018
7.589
8.100
7.500
7.852
33,126
+0.34(+4.47%)
Feb 22, 2018
7.400
8.000
7.400
7.516
49,583
+0.11(+1.53%)
Feb 21, 2018
7.700
7.787
7.300
7.403
21,754
-0.36(-4.59%)
Feb 20, 2018
8.049
8.049
7.300
7.759
44,354
-0.10(-1.30%)
Feb 16, 2018
7.861
7.861
7.861
0
-0.37(-4.44%)
Feb 15, 2018
7.980
8.400
7.800
8.226
35,477
+0.03(+0.32%)
Feb 14, 2018
7.200
8.300
7.200
8.200
113,920
+0.92(+12.62%)
Feb 13, 2018
7.132
7.300
7.000
7.281
22,062
-0.02(-0.25%)
Feb 12, 2018
7.500
7.789
6.600
7.299
71,823
-0.20(-2.68%)
Feb 09, 2018
8.066
8.199
6.712
7.500
63,671
-0.44(-5.51%)
Feb 08, 2018
8.000
8.042
7.775
7.937
19,195
-0.26(-3.21%)
Feb 07, 2018
8.200
8.700
8.200
8.200
73,093
+0.69(+9.25%)
Feb 06, 2018
7.503
7.800
7.200
7.506
113,320
-0.60(-7.36%)
Feb 05, 2018
8.819
8.925
8.300
8.102
50,636
-0.80(-8.97%)
Feb 02, 2018
9.022
9.146
8.900
8.900
37,491
-0.12(-1.35%)
Feb 01, 2018
9.300
9.300
8.800
9.022
46,088
-0.27(-2.90%)
Jan 31, 2018
10.10
10.16
8.700
9.291
85,690
-0.69(-6.95%)
Jan 30, 2018
10.50
10.70
9.900
9.985
84,301
-0.52(-4.91%)
Jan 29, 2018
10.90
10.90
10.20
10.50
57,132
-0.40(-3.70%)
Jan 26, 2018
10.30
11.30
10.30
10.90
230,192
+0.60(+5.87%)
Jan 25, 2018
10.80
10.80
10.10
10.30
96,192
-0.50(-4.63%)
Jan 24, 2018
11.90
11.90
10.40
10.80
664,782
+1.52(+16.43%)
Jan 23, 2018
9.300
9.400
9.000
9.276
107,043
-0.52(-5.35%)
Jan 22, 2018
11.00
11.20
9.400
9.800
212,091
-1.40(-12.50%)
Jan 19, 2018
11.50
12.30
10.80
11.20
292,743
+0.30(+2.75%)
Jan 18, 2018
12.60
14.00
10.30
10.90
1,962,673
+2.20(+25.29%)
Jan 17, 2018
9.400
9.500
8.110
8.700
208,685
-1.70(-16.35%)
Jan 16, 2018
15.10
15.90
10.50
10.40
1,800,250
+4.05(+63.75%)
Jan 12, 2018
6.351
6.351
6.351
0
-0.05(-0.77%)
Jan 11, 2018
6.850
6.850
6.300
6.400
30,925
-0.25(-3.76%)
Jan 10, 2018
7.000
7.000
6.600
6.650
16,486
-0.25(-3.57%)
Jan 09, 2018
6.800
7.161
6.700
6.896
24,502
+0.01(+0.09%)
Jan 08, 2018
7.400
7.479
6.500
6.890
45,300
-0.40(-5.49%)
Jan 05, 2018
7.350
8.400
7.002
7.290
214,156
+0.31(+4.46%)
Jan 04, 2018
6.230
7.400
6.200
6.979
124,398
+0.75(+12.06%)
Jan 03, 2018
6.230
6.496
6.112
6.228
32,970
-0.20(-3.13%)
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.