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
Brookfield Renewable
(NY:
BEP
)
25.63
-0.03 (-0.12%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 27, 2015
5.627
5.686
5.569
5.574
132,191
-0.02(-0.42%)
Feb 26, 2015
5.638
5.666
5.582
5.598
198,540
-0.01(-0.10%)
Feb 25, 2015
5.614
5.692
5.582
5.603
242,192
+0.12(+2.13%)
Feb 24, 2015
5.510
5.510
5.427
5.487
381,178
-0.03(-0.54%)
Feb 23, 2015
5.508
5.520
5.459
5.517
199,838
+0.02(+0.38%)
Feb 20, 2015
5.529
5.536
5.487
5.495
185,038
-0.02(-0.32%)
Feb 19, 2015
5.545
5.590
5.497
5.513
183,024
-0.07(-1.29%)
Feb 18, 2015
5.524
5.585
5.448
5.585
183,200
+0.05(+0.89%)
Feb 17, 2015
5.546
5.597
5.488
5.536
272,490
+0.05(+0.86%)
Feb 13, 2015
5.504
5.488
5.488
5.488
255,488
+0.03(+0.61%)
Feb 12, 2015
5.494
5.521
5.444
5.455
257,571
+0.04(+0.68%)
Feb 11, 2015
5.425
5.446
5.394
5.418
255,454
-0.02(-0.39%)
Feb 10, 2015
5.524
5.541
5.411
5.439
655,780
-0.08(-1.43%)
Feb 09, 2015
5.502
5.529
5.409
5.518
430,136
+0.14(+2.58%)
Feb 06, 2015
5.495
5.610
5.343
5.379
571,292
-0.09(-1.67%)
Feb 05, 2015
5.413
5.562
5.413
5.471
413,618
+0.07(+1.20%)
Feb 04, 2015
5.478
5.546
5.367
5.406
321,158
-0.11(-2.01%)
Feb 03, 2015
5.724
5.724
5.510
5.517
355,248
-0.15(-2.67%)
Feb 02, 2015
5.706
5.747
5.622
5.668
247,351
+0.02(+0.28%)
Jan 30, 2015
5.580
5.731
5.580
5.652
400,963
+0.00(+0.03%)
Jan 29, 2015
5.575
5.677
5.575
5.650
122,008
+0.04(+0.69%)
Jan 28, 2015
5.661
5.661
5.589
5.611
67,946
-0.05(-0.81%)
Jan 27, 2015
5.596
5.691
5.596
5.657
155,933
+0.04(+0.75%)
Jan 26, 2015
5.536
5.624
5.522
5.615
139,744
+0.09(+1.65%)
Jan 23, 2015
5.520
5.585
5.516
5.524
118,975
-0.01(-0.10%)
Jan 22, 2015
5.539
5.566
5.506
5.529
160,758
-0.03(-0.54%)
Jan 21, 2015
5.648
5.669
5.539
5.559
230,696
-0.09(-1.68%)
Jan 20, 2015
5.741
5.741
5.624
5.654
140,632
-0.05(-0.83%)
Jan 16, 2015
5.583
5.775
5.536
5.701
191,235
+0.11(+2.04%)
Jan 15, 2015
5.518
5.594
5.466
5.587
178,278
+0.13(+2.38%)
Jan 14, 2015
5.316
5.481
5.316
5.457
229,757
+0.10(+1.84%)
Jan 13, 2015
5.464
5.469
5.306
5.358
167,131
-0.10(-1.77%)
Jan 12, 2015
5.406
5.455
5.318
5.455
358,725
+0.11(+2.14%)
Jan 09, 2015
5.402
5.402
5.339
5.341
306,757
-0.07(-1.27%)
Jan 08, 2015
5.536
5.562
5.392
5.409
187,206
-0.09(-1.57%)
Jan 07, 2015
5.580
5.587
5.397
5.495
337,745
-0.05(-0.89%)
Jan 06, 2015
5.624
5.627
5.513
5.545
244,882
-0.07(-1.22%)
Jan 05, 2015
5.497
5.641
5.451
5.613
156,326
+0.11(+1.98%)
Jan 02, 2015
5.457
5.508
5.432
5.504
149,662
+0.07(+1.26%)
Dec 31, 2014
5.406
5.436
5.436
5.436
175,826
+0.05(+0.91%)
Dec 30, 2014
5.386
5.425
5.378
5.386
72,851
-0.02(-0.36%)
Dec 29, 2014
5.272
5.416
5.272
5.406
110,486
+0.13(+2.47%)
Dec 26, 2014
5.307
5.399
5.267
5.276
48,969
-0.04(-0.66%)
Dec 24, 2014
5.300
5.311
5.311
5.311
205,984
+0.04(+0.77%)
Dec 23, 2014
5.228
5.304
5.190
5.270
109,251
+0.03(+0.57%)
Dec 22, 2014
5.341
5.360
5.213
5.241
133,377
-0.15(-2.80%)
Dec 19, 2014
5.216
5.420
5.140
5.392
197,813
+0.17(+3.20%)
Dec 18, 2014
5.174
5.284
5.167
5.225
283,609
+0.09(+1.75%)
Dec 17, 2014
5.014
5.135
4.977
5.135
184,287
+0.14(+2.71%)
Dec 16, 2014
5.003
5.116
4.986
5.000
176,969
-0.02(-0.49%)
Dec 15, 2014
5.174
5.205
5.009
5.024
344,818
-0.08(-1.48%)
Dec 12, 2014
5.053
5.125
5.053
5.100
132,484
+0.01(+0.17%)
Dec 11, 2014
5.086
5.156
5.049
5.091
212,038
-0.01(-0.10%)
Dec 10, 2014
5.318
5.367
5.081
5.097
680,851
-0.25(-4.70%)
Dec 09, 2014
5.216
5.348
5.207
5.348
226,047
+0.12(+2.22%)
Dec 08, 2014
5.320
5.323
5.169
5.232
335,168
-0.14(-2.65%)
Dec 05, 2014
5.492
5.511
5.348
5.374
180,418
-0.14(-2.55%)
Dec 04, 2014
5.548
5.560
5.469
5.515
141,696
-0.03(-0.48%)
Dec 03, 2014
5.474
5.545
5.448
5.541
77,522
+0.07(+1.35%)
Dec 02, 2014
5.404
5.467
5.353
5.467
198,723
+0.04(+0.78%)
Dec 01, 2014
5.488
5.488
5.404
5.425
378,083
+0.01(+0.23%)
Nov 28, 2014
5.573
5.573
5.401
5.413
434,199
-0.19(-3.36%)
Nov 26, 2014
5.699
5.601
5.601
5.601
183,223
-0.09(-1.51%)
Nov 25, 2014
5.641
5.687
5.573
5.687
441,636
+0.08(+1.34%)
Nov 24, 2014
5.631
5.648
5.579
5.612
279,137
+0.01(+0.25%)
Nov 21, 2014
5.681
5.681
5.565
5.598
261,007
-0.01(-0.09%)
Nov 20, 2014
5.556
5.603
5.497
5.603
661,285
+0.09(+1.67%)
Nov 19, 2014
5.483
5.556
5.483
5.511
247,663
+0.02(+0.44%)
Nov 18, 2014
5.362
5.489
5.355
5.487
225,277
+0.13(+2.46%)
Nov 17, 2014
5.350
5.362
5.320
5.355
387,209
+0.01(+0.13%)
Nov 14, 2014
5.322
5.386
5.301
5.348
192,599
+0.06(+1.18%)
Nov 13, 2014
5.362
5.376
5.285
5.285
275,273
-0.07(-1.27%)
Nov 12, 2014
5.348
5.374
5.298
5.353
259,591
+0.02(+0.39%)
Nov 11, 2014
5.298
5.332
5.244
5.332
205,068
+0.06(+1.19%)
Nov 10, 2014
5.313
5.313
5.192
5.270
358,856
-0.00(-0.07%)
Nov 07, 2014
5.245
5.296
5.235
5.273
208,552
+0.05(+1.03%)
Nov 06, 2014
5.230
5.230
5.112
5.219
272,117
+0.01(+0.20%)
Nov 05, 2014
5.185
5.284
5.176
5.209
383,460
-0.01(-0.23%)
Nov 04, 2014
5.327
5.327
5.110
5.221
1,071,635
-0.26(-4.78%)
Nov 03, 2014
5.496
5.508
5.469
5.483
210,240
-0.01(-0.16%)
Oct 31, 2014
5.461
5.494
5.408
5.492
144,948
+0.05(+0.93%)
Oct 30, 2014
5.471
5.471
5.397
5.442
170,812
-0.00(-0.06%)
Oct 29, 2014
5.567
5.580
5.440
5.445
125,430
-0.11(-1.94%)
Oct 28, 2014
5.369
5.553
5.369
5.553
326,046
+0.18(+3.29%)
Oct 27, 2014
5.443
5.443
5.374
5.376
246,667
-0.07(-1.24%)
Oct 24, 2014
5.442
5.457
5.371
5.443
105,578
+0.03(+0.64%)
Oct 23, 2014
5.511
5.533
5.405
5.409
128,787
-0.07(-1.21%)
Oct 22, 2014
5.377
5.513
5.339
5.475
244,887
+0.12(+2.17%)
Oct 21, 2014
5.272
5.409
5.272
5.358
125,712
+0.09(+1.65%)
Oct 20, 2014
5.232
5.272
5.174
5.272
196,176
+0.02(+0.36%)
Oct 17, 2014
5.173
5.285
5.160
5.252
240,683
+0.16(+3.07%)
Oct 16, 2014
4.969
5.131
4.871
5.096
333,378
+0.02(+0.31%)
Oct 15, 2014
5.167
5.190
5.032
5.081
624,080
-0.15(-2.79%)
Oct 14, 2014
5.195
5.226
5.124
5.226
451,943
+0.00(+0.07%)
Oct 13, 2014
5.219
5.258
5.174
5.223
67,273
+0.03(+0.50%)
Oct 10, 2014
5.305
5.315
5.186
5.197
169,061
-0.12(-2.19%)
Oct 09, 2014
5.405
5.424
5.313
5.313
172,966
-0.09(-1.64%)
Oct 08, 2014
5.357
5.417
5.285
5.402
535,066
+0.07(+1.30%)
Oct 07, 2014
5.289
5.404
5.277
5.332
316,613
+0.02(+0.33%)
Oct 06, 2014
5.275
5.317
5.237
5.315
215,412
+0.09(+1.63%)
Oct 03, 2014
5.258
5.294
5.214
5.230
281,683
-0.06(-1.18%)
Oct 02, 2014
5.200
5.292
5.200
5.292
201,140
+0.06(+1.16%)
Oct 01, 2014
5.291
5.292
5.228
5.232
241,190
-0.06(-1.12%)
Sep 30, 2014
5.320
5.358
5.291
5.291
311,095
-0.01(-0.26%)
Sep 29, 2014
5.291
5.306
5.251
5.305
87,534
+0.01(+0.13%)
Sep 26, 2014
5.195
5.306
5.186
5.298
127,998
+0.10(+1.87%)
Sep 25, 2014
5.237
5.254
5.126
5.200
362,157
-0.06(-1.06%)
Sep 24, 2014
5.289
5.298
5.233
5.256
191,373
-0.05(-0.88%)
Sep 23, 2014
5.332
5.367
5.303
5.303
128,292
-0.06(-1.10%)
Sep 22, 2014
5.494
5.494
5.280
5.362
236,398
-0.15(-2.65%)
Sep 19, 2014
5.322
5.539
5.322
5.508
278,308
+0.18(+3.39%)
Sep 18, 2014
5.221
5.335
5.210
5.327
305,134
+0.14(+2.78%)
Sep 17, 2014
5.209
5.233
5.180
5.183
250,220
-0.02(-0.33%)
Sep 16, 2014
5.112
5.202
5.083
5.200
214,461
+0.11(+2.22%)
Sep 15, 2014
4.950
5.101
4.950
5.087
441,023
+0.16(+3.28%)
Sep 12, 2014
4.949
4.959
4.905
4.926
252,322
-0.04(-0.87%)
Sep 11, 2014
4.949
5.008
4.949
4.969
205,897
-0.03(-0.66%)
Sep 10, 2014
4.980
5.008
4.950
5.002
105,595
+0.01(+0.17%)
Sep 09, 2014
5.022
5.173
4.966
4.994
227,915
-0.02(-0.32%)
Sep 08, 2014
5.046
5.049
4.982
5.010
178,495
-0.04(-0.82%)
Sep 05, 2014
5.077
5.101
5.048
5.051
131,056
-0.02(-0.38%)
Sep 04, 2014
5.122
5.129
5.054
5.070
225,813
+0.01(+0.24%)
Sep 03, 2014
5.120
5.120
5.048
5.058
189,558
-0.04(-0.79%)
Sep 02, 2014
5.157
5.157
5.091
5.098
145,771
-0.06(-1.07%)
Aug 29, 2014
5.166
5.153
5.153
5.153
148,587
-0.01(-0.24%)
Aug 28, 2014
5.171
5.178
5.143
5.166
142,966
-0.01(-0.10%)
Aug 27, 2014
5.098
5.173
5.081
5.171
134,806
+0.11(+2.12%)
Aug 26, 2014
5.064
5.072
5.041
5.063
222,085
+0.02(+0.33%)
Aug 25, 2014
5.089
5.089
5.036
5.046
188,827
+0.00(+0.00%)
Aug 22, 2014
5.021
5.069
5.021
5.046
69,947
+0.03(+0.68%)
Aug 21, 2014
5.029
5.065
5.004
5.012
192,142
-0.01(-0.17%)
Aug 20, 2014
5.045
5.062
5.022
5.021
217,930
-0.03(-0.58%)
Aug 19, 2014
5.067
5.082
5.046
5.050
224,413
-0.03(-0.61%)
Aug 18, 2014
5.076
5.082
5.038
5.081
248,311
+0.01(+0.24%)
Aug 15, 2014
5.048
5.073
5.030
5.069
88,720
+0.04(+0.82%)
Aug 14, 2014
4.997
5.040
4.997
5.028
91,702
+0.04(+0.86%)
Aug 13, 2014
5.014
5.017
4.978
4.985
106,023
-0.01(-0.14%)
Aug 12, 2014
5.017
5.017
4.945
4.992
104,605
-0.02(-0.41%)
Aug 11, 2014
4.969
5.021
4.969
5.012
146,664
+0.04(+0.72%)
Aug 08, 2014
4.983
4.994
4.971
4.976
97,888
-0.03(-0.62%)
Aug 07, 2014
4.964
5.017
4.964
5.007
108,311
+0.03(+0.62%)
Aug 06, 2014
4.851
4.978
4.839
4.976
235,956
+0.08(+1.72%)
Aug 05, 2014
4.897
4.903
4.843
4.892
248,958
-0.04(-0.83%)
Aug 04, 2014
4.909
4.963
4.909
4.933
131,391
+0.02(+0.45%)
Aug 01, 2014
4.884
4.925
4.877
4.911
153,311
+0.04(+0.84%)
Jul 31, 2014
4.901
4.935
4.868
4.870
236,698
-0.06(-1.25%)
Jul 30, 2014
4.985
5.021
4.927
4.932
315,340
-0.07(-1.47%)
Jul 29, 2014
5.010
5.034
4.990
5.005
738,765
-0.02(-0.34%)
Jul 28, 2014
4.976
5.031
4.969
5.022
69,194
+0.06(+1.14%)
Jul 25, 2014
5.041
5.041
4.959
4.966
150,994
-0.06(-1.19%)
Jul 24, 2014
5.052
5.055
5.019
5.026
59,933
-0.01(-0.27%)
Jul 23, 2014
4.952
5.052
4.939
5.040
147,580
+0.10(+1.94%)
Jul 22, 2014
4.990
5.000
4.931
4.944
251,765
-0.04(-0.82%)
Jul 21, 2014
4.978
4.993
4.963
4.985
196,612
+0.03(+0.52%)
Jul 18, 2014
4.976
4.990
4.954
4.959
144,183
-0.02(-0.31%)
Jul 17, 2014
4.985
4.987
4.963
4.975
93,074
-0.00(-0.07%)
Jul 16, 2014
4.997
4.997
4.966
4.978
202,132
+0.01(+0.21%)
Jul 15, 2014
4.993
5.004
4.957
4.968
158,463
-0.04(-0.72%)
Jul 14, 2014
5.038
5.079
5.004
5.004
447,537
-0.02(-0.34%)
Jul 11, 2014
5.055
5.055
5.010
5.021
137,694
-0.04(-0.78%)
Jul 10, 2014
5.067
5.072
5.033
5.060
191,897
+0.01(+0.14%)
Jul 09, 2014
5.053
5.062
5.028
5.053
220,818
+0.02(+0.34%)
Jul 08, 2014
5.070
5.070
5.026
5.036
116,213
-0.02(-0.44%)
Jul 07, 2014
5.101
5.101
5.038
5.058
180,365
-0.04(-0.84%)
Jul 03, 2014
5.070
5.101
5.101
5.101
87,536
+0.03(+0.54%)
Jul 02, 2014
5.089
5.139
5.066
5.074
276,013
+0.01(+0.14%)
Jul 01, 2014
5.108
5.108
5.043
5.067
63,889
-0.01(-0.20%)
Jun 30, 2014
5.053
5.079
5.050
5.077
106,368
+0.02(+0.47%)
Jun 27, 2014
5.052
5.065
5.029
5.053
101,396
-0.01(-0.20%)
Jun 26, 2014
5.034
5.064
5.034
5.064
38,405
+0.01(+0.24%)
Jun 25, 2014
5.036
5.055
5.012
5.052
177,120
+0.03(+0.65%)
Jun 24, 2014
5.045
5.045
5.012
5.019
151,951
-0.03(-0.51%)
Jun 23, 2014
5.048
5.077
5.031
5.045
174,792
+0.01(+0.20%)
Jun 20, 2014
4.969
5.036
4.969
5.034
131,351
+0.07(+1.35%)
Jun 19, 2014
4.983
4.996
4.939
4.968
159,917
-0.01(-0.14%)
Jun 18, 2014
4.952
4.983
4.932
4.975
118,372
+0.02(+0.45%)
Jun 17, 2014
4.956
4.987
4.951
4.952
277,501
-0.03(-0.52%)
Jun 16, 2014
4.911
4.981
4.911
4.978
107,237
+0.07(+1.36%)
Jun 13, 2014
4.904
4.918
4.892
4.911
79,500
+0.01(+0.10%)
Jun 12, 2014
4.913
4.915
4.884
4.906
149,050
+0.01(+0.25%)
Jun 11, 2014
4.918
4.925
4.862
4.894
236,073
+0.01(+0.18%)
Jun 10, 2014
4.927
4.928
4.880
4.885
326,481
-0.02(-0.45%)
Jun 06, 2014
4.923
4.932
4.892
4.908
174,308
-0.01(-0.21%)
Jun 05, 2014
4.872
4.925
4.854
4.918
360,929
+0.06(+1.16%)
Jun 04, 2014
4.900
4.908
4.861
4.861
284,755
-0.05(-0.94%)
Jun 03, 2014
4.908
4.911
4.884
4.908
302,391
+0.00(+0.00%)
Jun 02, 2014
4.904
4.927
4.897
4.908
296,059
-0.02(-0.42%)
May 30, 2014
4.963
4.973
4.909
4.928
2,238,267
-0.21(-4.13%)
May 29, 2014
5.055
5.173
5.046
5.141
194,260
+0.07(+1.42%)
May 28, 2014
5.089
5.089
5.028
5.069
170,625
+0.01(+0.26%)
May 27, 2014
5.037
5.071
5.032
5.055
222,696
+0.05(+0.98%)
May 23, 2014
5.000
5.006
5.006
5.006
115,883
-0.01(-0.24%)
May 22, 2014
5.005
5.023
4.974
5.018
73,296
+0.03(+0.68%)
May 21, 2014
4.971
5.006
4.971
4.984
101,598
-0.03(-0.61%)
May 20, 2014
5.027
5.027
4.971
5.015
102,769
-0.04(-0.77%)
May 19, 2014
5.035
5.072
5.035
5.054
51,969
+0.04(+0.78%)
May 16, 2014
4.991
5.025
4.981
5.015
38,483
+0.05(+0.95%)
May 15, 2014
4.981
4.981
4.930
4.968
74,271
-0.02(-0.44%)
May 14, 2014
4.951
4.990
4.951
4.990
42,297
+0.03(+0.65%)
May 13, 2014
4.986
5.008
4.952
4.957
110,366
-0.04(-0.74%)
May 12, 2014
4.973
4.998
4.951
4.994
78,906
+0.02(+0.47%)
May 09, 2014
5.011
5.022
4.961
4.971
118,277
-0.08(-1.57%)
May 08, 2014
5.010
5.057
5.006
5.050
103,478
+0.02(+0.37%)
May 07, 2014
4.995
5.032
4.976
5.032
181,445
+0.07(+1.33%)
May 06, 2014
5.008
5.008
4.941
4.966
102,266
-0.04(-0.74%)
May 05, 2014
5.023
5.023
4.976
5.003
117,426
+0.01(+0.20%)
May 02, 2014
4.969
5.032
4.969
4.993
150,878
+0.05(+0.99%)
May 01, 2014
4.922
4.949
4.913
4.944
189,368
+0.02(+0.41%)
Apr 30, 2014
4.907
4.959
4.907
4.924
60,217
+0.02(+0.45%)
Apr 29, 2014
4.937
4.956
4.902
4.902
50,243
-0.00(-0.03%)
Apr 28, 2014
4.905
4.910
4.863
4.903
44,620
+0.01(+0.10%)
Apr 25, 2014
4.886
4.917
4.869
4.898
89,821
+0.03(+0.52%)
Apr 24, 2014
4.810
4.896
4.770
4.873
121,233
+0.06(+1.34%)
Apr 23, 2014
4.815
4.823
4.787
4.809
94,119
-0.02(-0.46%)
Apr 22, 2014
4.863
4.863
4.815
4.831
69,506
-0.03(-0.66%)
Apr 21, 2014
4.880
4.902
4.853
4.863
103,088
-0.05(-1.07%)
Apr 17, 2014
4.952
4.915
4.915
4.915
61,488
-0.02(-0.41%)
Apr 16, 2014
4.866
4.937
4.856
4.935
71,214
+0.05(+1.11%)
Apr 15, 2014
4.836
4.888
4.820
4.881
111,253
+0.01(+0.11%)
Apr 14, 2014
4.932
4.932
4.841
4.876
185,306
-0.09(-1.74%)
Apr 11, 2014
4.922
4.969
4.905
4.962
131,929
-0.04(-0.74%)
Apr 10, 2014
5.003
5.017
4.966
5.000
149,737
-0.01(-0.27%)
Apr 09, 2014
4.968
5.027
4.949
5.013
209,375
+0.06(+1.23%)
Apr 08, 2014
4.912
4.962
4.908
4.952
122,995
+0.07(+1.42%)
Apr 07, 2014
4.946
4.946
4.820
4.883
174,114
-0.04(-0.86%)
Apr 04, 2014
4.959
4.968
4.883
4.925
247,493
+0.02(+0.31%)
Apr 03, 2014
4.903
4.920
4.883
4.910
253,287
-0.01(-0.17%)
Apr 02, 2014
4.853
4.920
4.797
4.918
153,072
+0.05(+1.01%)
Apr 01, 2014
4.940
4.942
4.837
4.869
114,008
-0.06(-1.20%)
Mar 31, 2014
4.913
4.939
4.905
4.929
199,011
+0.03(+0.55%)
Mar 28, 2014
4.905
4.917
4.847
4.902
195,191
-0.00(-0.03%)
Mar 27, 2014
4.787
4.908
4.776
4.903
58,130
+0.09(+1.90%)
Mar 26, 2014
4.717
4.812
4.705
4.812
148,430
+0.10(+2.04%)
Mar 25, 2014
4.758
4.758
4.709
4.716
91,742
-0.07(-1.48%)
Mar 24, 2014
4.761
4.797
4.712
4.787
315,787
-0.04(-0.91%)
Mar 21, 2014
4.775
4.841
4.768
4.831
226,716
+0.06(+1.20%)
Mar 20, 2014
4.849
4.856
4.771
4.773
168,580
-0.08(-1.57%)
Mar 19, 2014
4.841
4.945
4.841
4.849
85,440
-0.02(-0.42%)
Mar 18, 2014
4.917
4.940
4.851
4.869
53,276
-0.05(-1.00%)
Mar 17, 2014
4.918
4.956
4.886
4.919
123,923
+0.05(+0.94%)
Mar 14, 2014
4.847
4.925
4.839
4.873
167,628
+0.00(+0.07%)
Mar 13, 2014
4.841
4.888
4.834
4.869
97,099
+0.03(+0.59%)
Mar 12, 2014
4.847
4.871
4.797
4.841
270,314
-0.19(-3.80%)
Mar 11, 2014
4.775
5.032
4.775
5.032
242,514
+0.23(+4.72%)
Mar 10, 2014
4.864
4.864
4.795
4.805
142,045
-0.04(-0.91%)
Mar 07, 2014
4.844
4.864
4.825
4.849
83,104
-0.01(-0.14%)
Mar 06, 2014
4.809
4.871
4.809
4.856
61,725
+0.01(+0.24%)
Mar 05, 2014
4.783
4.844
4.783
4.844
73,845
+0.06(+1.20%)
Mar 04, 2014
4.820
4.820
4.773
4.787
124,739
-0.03(-0.70%)
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.