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
Crossamerica Partners LP
(NY:
CAPL
)
20.38
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 4, 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 29, 2016
9.393
9.860
8.889
8.889
622,728
-0.47(-4.99%)
Feb 26, 2016
9.046
9.579
8.839
9.356
410,606
+0.44(+4.96%)
Feb 25, 2016
8.815
9.189
8.592
8.914
312,908
+0.22(+2.57%)
Feb 24, 2016
8.517
8.827
8.307
8.691
155,532
+0.13(+1.54%)
Feb 23, 2016
8.443
8.674
8.232
8.559
199,680
+0.02(+0.24%)
Feb 22, 2016
8.431
8.669
8.364
8.538
148,557
+0.18(+2.18%)
Feb 19, 2016
8.282
8.785
8.071
8.356
166,404
-0.34(-3.90%)
Feb 18, 2016
8.744
8.877
8.468
8.695
174,221
+0.06(+0.72%)
Feb 17, 2016
8.336
8.922
8.336
8.633
443,100
+0.27(+3.26%)
Feb 16, 2016
8.245
8.435
7.978
8.360
252,515
+0.26(+3.27%)
Feb 12, 2016
7.811
8.096
8.096
8.096
123,710
+0.33(+4.26%)
Feb 11, 2016
8.303
8.303
7.650
7.766
167,385
-0.35(-4.33%)
Feb 10, 2016
7.898
8.298
7.790
8.117
203,004
+0.18(+2.25%)
Feb 09, 2016
7.906
8.114
7.633
7.938
188,842
-0.03(-0.35%)
Feb 08, 2016
7.998
8.202
7.617
7.966
136,783
-0.04(-0.50%)
Feb 05, 2016
8.287
8.495
7.894
8.006
140,033
-0.30(-3.66%)
Feb 04, 2016
8.427
8.711
8.206
8.311
209,236
+0.38(+4.75%)
Feb 03, 2016
7.906
8.471
7.842
7.934
223,882
+0.03(+0.35%)
Feb 02, 2016
7.613
8.010
7.421
7.906
610,608
+0.14(+1.86%)
Feb 01, 2016
8.050
8.114
7.413
7.762
429,719
-0.29(-3.58%)
Jan 29, 2016
8.287
8.295
7.994
8.050
192,942
-0.16(-1.95%)
Jan 28, 2016
8.271
8.439
8.114
8.210
113,367
+0.13(+1.64%)
Jan 27, 2016
8.118
8.375
7.882
8.078
137,545
-0.02(-0.25%)
Jan 26, 2016
7.914
8.367
7.899
8.098
82,087
+0.25(+3.22%)
Jan 25, 2016
8.046
8.174
7.846
7.846
159,214
-0.25(-3.12%)
Jan 22, 2016
7.714
8.255
7.653
8.098
225,447
+0.49(+6.42%)
Jan 21, 2016
7.513
8.014
7.513
7.609
164,402
-0.10(-1.30%)
Jan 20, 2016
7.930
7.930
6.967
7.710
448,721
-0.26(-3.22%)
Jan 19, 2016
8.663
8.783
7.670
7.966
439,899
-0.75(-8.56%)
Jan 15, 2016
8.691
8.711
8.711
8.711
135,760
-0.08(-0.96%)
Jan 14, 2016
8.715
8.891
8.442
8.795
210,483
+0.08(+0.92%)
Jan 13, 2016
9.092
9.332
8.639
8.715
100,719
-0.32(-3.59%)
Jan 12, 2016
9.469
9.509
8.928
9.040
277,311
-0.27(-2.93%)
Jan 11, 2016
9.116
9.593
8.988
9.312
172,925
+0.19(+2.06%)
Jan 08, 2016
9.457
9.645
9.072
9.124
225,200
-0.26(-2.82%)
Jan 07, 2016
9.697
10.13
9.381
9.389
208,484
-0.50(-5.10%)
Jan 06, 2016
9.933
10.30
9.837
9.893
200,374
-0.08(-0.84%)
Jan 05, 2016
10.07
10.14
9.877
9.978
247,640
-0.08(-0.76%)
Jan 04, 2016
10.35
10.68
9.853
10.05
207,576
-0.33(-3.20%)
Dec 31, 2015
10.01
10.39
10.39
10.39
242,322
+0.28(+2.82%)
Dec 30, 2015
9.889
10.23
9.873
10.10
174,350
+0.12(+1.25%)
Dec 29, 2015
10.09
10.30
9.889
9.978
246,757
-0.08(-0.84%)
Dec 28, 2015
10.18
10.20
9.821
10.06
242,529
-0.25(-2.41%)
Dec 24, 2015
10.58
10.31
10.31
10.31
100,822
-0.33(-3.09%)
Dec 23, 2015
10.42
10.65
10.19
10.64
358,814
+0.26(+2.47%)
Dec 22, 2015
9.461
10.40
9.353
10.38
466,045
+0.92(+9.74%)
Dec 21, 2015
9.417
9.533
9.236
9.461
277,757
-0.02(-0.17%)
Dec 18, 2015
9.256
9.579
9.235
9.477
325,650
+0.19(+2.03%)
Dec 17, 2015
9.172
9.350
9.008
9.288
341,582
+0.08(+0.87%)
Dec 16, 2015
8.691
9.324
8.539
9.208
305,970
+0.55(+6.34%)
Dec 15, 2015
8.936
9.008
8.540
8.659
241,883
-0.28(-3.09%)
Dec 14, 2015
9.096
9.144
8.651
8.936
368,233
-0.24(-2.58%)
Dec 11, 2015
9.609
9.757
9.072
9.172
296,250
-0.61(-6.19%)
Dec 10, 2015
9.709
10.21
9.605
9.777
288,845
+0.00(+0.00%)
Dec 09, 2015
9.096
9.921
9.008
9.777
540,492
+0.73(+8.01%)
Dec 08, 2015
8.695
9.232
8.695
9.052
228,442
+0.17(+1.89%)
Dec 07, 2015
9.276
9.276
8.647
8.884
384,988
-0.49(-5.22%)
Dec 04, 2015
9.569
9.665
9.308
9.372
287,453
-0.19(-2.01%)
Dec 03, 2015
9.541
9.841
9.473
9.565
366,341
+0.02(+0.25%)
Dec 02, 2015
9.677
9.861
9.505
9.541
339,706
-0.18(-1.85%)
Dec 01, 2015
9.837
9.960
9.689
9.721
185,380
-0.09(-0.90%)
Nov 30, 2015
9.625
10.06
9.625
9.809
198,991
+0.18(+1.92%)
Nov 27, 2015
9.713
10.06
9.625
9.625
139,833
-0.08(-0.87%)
Nov 25, 2015
9.773
9.709
9.709
9.709
178,685
+0.04(+0.46%)
Nov 24, 2015
9.593
9.954
9.316
9.665
189,842
+0.14(+1.47%)
Nov 23, 2015
9.773
9.877
9.449
9.525
224,701
-0.19(-1.94%)
Nov 20, 2015
9.801
9.937
9.677
9.713
257,523
-0.07(-0.70%)
Nov 19, 2015
9.821
9.958
9.741
9.781
298,870
-0.11(-1.09%)
Nov 18, 2015
9.789
10.06
9.789
9.889
245,200
+0.08(+0.82%)
Nov 17, 2015
9.801
9.982
9.785
9.809
320,247
-0.01(-0.12%)
Nov 16, 2015
9.745
9.964
9.745
9.821
141,273
+0.15(+1.52%)
Nov 13, 2015
9.764
9.844
9.643
9.674
283,106
-0.13(-1.28%)
Nov 12, 2015
9.803
9.862
9.694
9.799
151,920
+0.01(+0.12%)
Nov 11, 2015
10.10
10.26
9.784
9.788
166,712
-0.24(-2.42%)
Nov 10, 2015
10.03
10.34
10.00
10.03
143,760
-0.11(-1.12%)
Nov 09, 2015
10.31
10.46
10.09
10.14
175,441
-0.19(-1.82%)
Nov 06, 2015
10.34
10.53
10.08
10.33
219,576
+0.05(+0.46%)
Nov 05, 2015
10.49
10.63
10.19
10.28
260,351
-0.20(-1.94%)
Nov 04, 2015
10.19
10.84
10.18
10.49
355,191
+0.40(+3.96%)
Nov 03, 2015
9.960
10.27
9.842
10.09
266,834
+0.19(+1.94%)
Nov 02, 2015
9.870
10.08
9.795
9.897
101,555
-0.01(-0.08%)
Oct 30, 2015
9.999
9.999
9.803
9.905
106,711
+0.06(+0.60%)
Oct 29, 2015
9.662
9.979
9.311
9.846
124,210
+0.33(+3.45%)
Oct 28, 2015
9.435
9.651
9.150
9.517
149,868
+0.11(+1.21%)
Oct 27, 2015
9.639
9.639
9.240
9.404
238,337
-0.24(-2.52%)
Oct 26, 2015
9.823
9.850
9.627
9.647
156,583
-0.25(-2.53%)
Oct 23, 2015
9.983
10.11
9.627
9.897
286,990
-0.05(-0.47%)
Oct 22, 2015
9.960
9.983
9.784
9.944
183,424
+0.09(+0.87%)
Oct 21, 2015
10.10
10.17
9.784
9.858
228,829
-0.24(-2.36%)
Oct 20, 2015
10.07
10.25
9.717
10.10
115,243
+0.11(+1.06%)
Oct 19, 2015
10.14
10.21
9.897
9.991
105,181
-0.19(-1.85%)
Oct 16, 2015
10.02
10.27
9.662
10.18
494,891
+0.21(+2.08%)
Oct 15, 2015
9.913
10.27
9.913
9.971
286,842
-0.01(-0.08%)
Oct 14, 2015
9.971
10.27
9.854
9.979
362,816
+0.01(+0.08%)
Oct 13, 2015
10.26
10.51
9.948
9.971
190,985
-0.41(-3.92%)
Oct 12, 2015
10.56
10.57
10.29
10.38
172,127
-0.10(-0.97%)
Oct 09, 2015
10.36
10.55
10.13
10.48
187,630
+0.20(+1.90%)
Oct 08, 2015
10.08
10.35
10.04
10.28
181,479
+0.30(+3.02%)
Oct 07, 2015
10.20
10.29
9.901
9.983
308,094
-0.16(-1.62%)
Oct 06, 2015
9.983
10.32
9.854
10.15
152,295
+0.23(+2.37%)
Oct 05, 2015
9.310
9.999
9.310
9.913
293,235
+0.60(+6.47%)
Oct 02, 2015
9.087
9.737
8.927
9.310
542,187
+0.14(+1.54%)
Oct 01, 2015
9.071
9.381
8.934
9.169
222,014
+0.24(+2.67%)
Sep 30, 2015
8.484
9.001
8.320
8.930
251,349
+0.61(+7.34%)
Sep 29, 2015
8.962
8.962
8.226
8.320
445,515
-0.52(-5.85%)
Sep 28, 2015
9.048
9.122
8.719
8.837
247,549
-0.18(-1.95%)
Sep 25, 2015
8.989
9.298
8.950
9.013
133,749
+0.13(+1.41%)
Sep 24, 2015
9.306
9.306
8.884
8.887
235,820
-0.36(-3.89%)
Sep 23, 2015
9.455
9.494
9.154
9.247
381,681
-0.29(-3.00%)
Sep 22, 2015
9.471
9.701
9.408
9.533
187,775
+0.01(+0.12%)
Sep 21, 2015
9.032
9.690
9.032
9.521
568,049
+0.45(+5.01%)
Sep 18, 2015
8.923
9.294
8.923
9.067
178,990
+0.04(+0.39%)
Sep 17, 2015
8.840
9.228
8.840
9.032
387,464
+0.18(+1.99%)
Sep 16, 2015
8.316
8.954
8.222
8.856
388,614
+0.64(+7.76%)
Sep 15, 2015
8.398
8.461
8.141
8.218
447,675
-0.22(-2.64%)
Sep 14, 2015
8.919
8.919
8.433
8.441
445,280
-0.40(-4.52%)
Sep 11, 2015
9.048
9.157
8.719
8.840
287,759
-0.19(-2.08%)
Sep 10, 2015
9.048
9.056
8.743
9.028
461,563
-0.07(-0.73%)
Sep 09, 2015
9.197
9.200
9.001
9.095
239,990
-0.05(-0.60%)
Sep 08, 2015
9.091
9.259
8.981
9.150
275,284
+0.12(+1.34%)
Sep 04, 2015
9.197
9.028
9.028
9.028
179,381
-0.26(-2.78%)
Sep 03, 2015
9.099
9.322
9.024
9.287
124,670
+0.28(+3.13%)
Sep 02, 2015
8.766
9.095
8.766
9.005
244,107
+0.20(+2.32%)
Sep 01, 2015
8.739
8.876
8.656
8.800
368,638
-0.02(-0.22%)
Aug 31, 2015
8.972
8.972
8.560
8.819
422,879
+0.05(+0.61%)
Aug 28, 2015
8.571
9.121
8.503
8.766
399,199
+0.35(+4.17%)
Aug 27, 2015
8.590
8.884
8.361
8.415
518,452
-0.14(-1.61%)
Aug 26, 2015
8.541
8.617
8.350
8.552
258,141
+0.19(+2.33%)
Aug 25, 2015
8.228
8.720
8.228
8.357
353,633
+0.30(+3.74%)
Aug 24, 2015
7.636
8.293
7.636
8.056
412,300
+0.04(+0.48%)
Aug 21, 2015
8.205
8.315
7.999
8.018
371,978
-0.16(-2.01%)
Aug 20, 2015
7.941
8.503
7.930
8.182
388,573
+0.18(+2.19%)
Aug 19, 2015
8.182
8.220
7.666
8.006
540,370
-0.21(-2.60%)
Aug 18, 2015
8.877
8.896
8.188
8.220
526,179
-0.66(-7.40%)
Aug 17, 2015
8.938
9.121
8.821
8.877
316,576
-0.18(-1.98%)
Aug 14, 2015
8.812
9.217
8.770
9.056
296,872
+0.28(+3.18%)
Aug 13, 2015
8.697
8.823
8.594
8.777
516,351
-0.05(-0.52%)
Aug 12, 2015
8.793
8.976
8.697
8.823
531,595
-0.02(-0.26%)
Aug 11, 2015
8.781
8.958
8.499
8.846
538,321
-0.22(-2.40%)
Aug 10, 2015
8.850
9.163
8.109
9.064
1,397,004
-0.26(-2.78%)
Aug 07, 2015
10.32
10.44
8.724
9.323
1,010,584
-1.14(-10.88%)
Aug 06, 2015
10.40
10.85
9.957
10.46
528,439
+0.00(+0.04%)
Aug 05, 2015
10.59
10.72
10.42
10.46
580,894
-0.13(-1.19%)
Aug 04, 2015
11.09
11.17
10.58
10.58
847,679
-0.37(-3.42%)
Aug 03, 2015
10.73
11.02
10.52
10.96
423,301
+0.30(+2.83%)
Jul 31, 2015
10.56
10.76
10.51
10.66
306,076
+0.00(+0.00%)
Jul 30, 2015
10.67
10.81
10.59
10.66
105,771
-0.22(-2.00%)
Jul 29, 2015
10.30
11.04
10.30
10.87
183,784
+0.59(+5.72%)
Jul 28, 2015
10.35
10.58
10.10
10.29
235,970
-0.19(-1.86%)
Jul 27, 2015
10.67
10.67
10.23
10.48
385,752
-0.23(-2.17%)
Jul 24, 2015
10.49
10.80
10.37
10.71
266,596
+0.12(+1.15%)
Jul 23, 2015
10.69
10.95
10.49
10.59
581,124
-0.14(-1.32%)
Jul 22, 2015
10.90
11.04
10.56
10.73
542,350
-0.22(-2.02%)
Jul 21, 2015
10.93
11.11
10.91
10.95
198,002
-0.08(-0.73%)
Jul 20, 2015
11.02
11.15
10.92
11.03
214,919
-0.14(-1.23%)
Jul 17, 2015
11.09
11.35
10.90
11.17
428,178
-0.11(-0.98%)
Jul 16, 2015
11.33
11.43
11.09
11.28
211,396
-0.06(-0.54%)
Jul 15, 2015
11.39
11.74
11.31
11.34
143,485
-0.09(-0.80%)
Jul 14, 2015
11.95
11.97
11.40
11.43
201,668
-0.52(-4.34%)
Jul 13, 2015
12.00
12.02
11.85
11.95
661,571
-0.01(-0.06%)
Jul 10, 2015
11.82
12.01
11.40
11.96
809,496
+0.23(+1.95%)
Jul 09, 2015
11.63
11.80
11.44
11.73
307,529
+0.19(+1.69%)
Jul 08, 2015
11.37
11.59
11.26
11.54
249,760
+0.03(+0.23%)
Jul 07, 2015
11.01
11.61
10.87
11.51
498,140
+0.44(+3.93%)
Jul 06, 2015
10.99
11.21
10.88
11.08
283,742
-0.15(-1.36%)
Jul 02, 2015
10.93
11.23
11.23
11.23
300,161
+0.25(+2.30%)
Jul 01, 2015
10.84
11.24
10.69
10.98
610,329
+0.18(+1.70%)
Jun 30, 2015
10.62
10.81
10.62
10.79
563,075
+0.12(+1.11%)
Jun 29, 2015
10.52
10.77
10.19
10.68
745,485
+0.03(+0.25%)
Jun 26, 2015
10.97
11.02
10.58
10.65
564,220
-0.39(-3.49%)
Jun 25, 2015
11.01
11.09
10.87
11.03
445,248
+0.02(+0.17%)
Jun 24, 2015
11.09
11.19
10.90
11.01
638,189
-0.15(-1.33%)
Jun 23, 2015
11.13
11.21
10.99
11.16
251,041
+0.07(+0.65%)
Jun 22, 2015
11.32
11.36
10.91
11.09
829,332
-0.23(-2.02%)
Jun 19, 2015
11.58
11.64
11.31
11.32
616,591
-0.20(-1.72%)
Jun 18, 2015
11.62
11.62
11.43
11.52
668,604
-0.17(-1.44%)
Jun 17, 2015
11.62
11.72
11.61
11.69
1,038,499
+0.08(+0.72%)
Jun 16, 2015
11.65
11.66
11.39
11.60
14,002,817
-0.99(-7.88%)
Jun 15, 2015
11.99
12.63
11.99
12.60
166,322
+0.29(+2.39%)
Jun 12, 2015
12.17
12.41
12.09
12.30
113,320
+0.05(+0.40%)
Jun 11, 2015
12.15
12.29
11.86
12.25
195,081
-0.16(-1.32%)
Jun 10, 2015
12.25
12.45
12.22
12.42
134,462
+0.16(+1.28%)
Jun 09, 2015
12.31
12.45
12.13
12.26
195,369
-0.07(-0.59%)
Jun 08, 2015
13.12
13.12
12.08
12.33
201,545
-0.71(-5.45%)
Jun 05, 2015
12.99
13.36
12.67
13.04
145,971
+0.06(+0.47%)
Jun 04, 2015
13.13
13.70
12.80
12.98
426,009
-0.11(-0.82%)
Jun 03, 2015
12.92
13.39
12.73
13.09
528,130
+0.22(+1.69%)
Jun 02, 2015
12.89
12.94
12.63
12.87
200,288
-0.03(-0.24%)
Jun 01, 2015
12.64
12.95
12.42
12.90
318,787
+0.08(+0.66%)
May 29, 2015
12.48
12.96
12.36
12.82
200,461
+0.21(+1.70%)
May 28, 2015
12.68
12.97
12.25
12.60
375,417
-0.19(-1.49%)
May 27, 2015
12.64
12.98
12.37
12.79
180,974
+0.19(+1.55%)
May 26, 2015
12.52
12.75
12.41
12.60
176,079
-0.14(-1.11%)
May 22, 2015
12.56
12.74
12.74
12.74
100,053
+0.11(+0.91%)
May 21, 2015
12.55
12.67
12.42
12.63
187,669
-0.03(-0.27%)
May 20, 2015
12.10
12.66
11.82
12.66
192,928
+0.50(+4.11%)
May 19, 2015
11.99
12.16
11.82
12.16
99,472
+0.08(+0.66%)
May 18, 2015
11.79
12.14
11.58
12.08
407,311
+0.23(+1.93%)
May 15, 2015
11.87
11.89
11.76
11.85
110,300
+0.03(+0.23%)
May 14, 2015
11.84
11.91
11.76
11.82
134,761
-0.09(-0.74%)
May 13, 2015
11.82
12.15
11.76
11.91
161,681
+0.09(+0.74%)
May 12, 2015
11.81
12.31
11.62
11.82
129,533
-0.06(-0.55%)
May 11, 2015
12.27
12.27
11.71
11.89
158,766
-0.27(-2.23%)
May 08, 2015
11.91
12.24
11.78
12.16
180,000
+0.24(+2.05%)
May 07, 2015
12.10
12.13
11.84
11.92
233,696
-0.08(-0.70%)
May 06, 2015
11.68
12.06
11.61
12.00
145,282
+0.32(+2.75%)
May 05, 2015
12.04
12.04
11.58
11.68
408,681
-0.34(-2.80%)
May 04, 2015
12.31
12.35
12.02
12.02
186,663
-0.24(-1.99%)
May 01, 2015
11.89
12.31
11.88
12.26
218,714
+0.27(+2.26%)
Apr 30, 2015
11.95
12.16
11.93
11.99
58,041
-0.03(-0.25%)
Apr 29, 2015
12.26
12.26
11.95
12.02
110,714
-0.17(-1.41%)
Apr 28, 2015
12.22
12.40
11.90
12.19
197,695
-0.08(-0.65%)
Apr 27, 2015
12.64
12.64
12.13
12.27
168,135
-0.24(-1.92%)
Apr 24, 2015
12.48
12.64
12.34
12.51
43,761
-0.01(-0.06%)
Apr 23, 2015
12.56
12.60
12.37
12.52
79,202
-0.01(-0.11%)
Apr 22, 2015
12.45
12.55
12.24
12.53
80,491
+0.06(+0.45%)
Apr 21, 2015
12.41
12.62
12.34
12.48
70,805
+0.06(+0.46%)
Apr 20, 2015
12.56
12.60
12.35
12.42
66,509
-0.20(-1.57%)
Apr 17, 2015
12.30
12.62
12.30
12.62
73,193
+0.19(+1.57%)
Apr 16, 2015
12.56
12.56
12.33
12.42
36,886
-0.02(-0.15%)
Apr 15, 2015
12.62
12.73
12.42
12.44
164,837
-0.19(-1.54%)
Apr 14, 2015
12.39
12.69
12.29
12.64
37,074
+0.34(+2.76%)
Apr 13, 2015
12.46
12.49
12.24
12.30
73,081
-0.17(-1.38%)
Apr 10, 2015
12.56
12.73
12.31
12.47
120,727
-0.02(-0.18%)
Apr 09, 2015
12.57
12.74
12.41
12.49
108,356
-0.23(-1.77%)
Apr 08, 2015
12.70
12.78
12.23
12.72
75,611
-0.05(-0.42%)
Apr 07, 2015
12.47
12.83
12.44
12.77
116,534
+0.30(+2.39%)
Apr 06, 2015
12.51
12.74
12.39
12.47
73,736
-0.11(-0.88%)
Apr 02, 2015
12.63
12.58
12.58
12.58
67,575
-0.07(-0.54%)
Apr 01, 2015
12.52
12.69
12.52
12.65
67,701
+0.23(+1.84%)
Mar 31, 2015
12.56
12.81
12.35
12.42
131,481
-0.29(-2.28%)
Mar 30, 2015
12.57
12.84
12.37
12.71
158,973
+0.06(+0.48%)
Mar 27, 2015
13.12
13.23
12.47
12.65
282,217
-0.55(-4.14%)
Mar 26, 2015
12.95
13.25
12.95
13.20
135,316
+0.17(+1.29%)
Mar 25, 2015
13.29
13.50
13.01
13.03
132,440
-0.27(-2.01%)
Mar 24, 2015
13.10
13.73
13.10
13.30
139,352
-0.09(-0.66%)
Mar 23, 2015
13.19
13.43
13.18
13.39
85,289
+0.07(+0.52%)
Mar 20, 2015
13.21
13.34
13.10
13.32
155,196
+0.15(+1.10%)
Mar 19, 2015
12.81
13.20
12.73
13.17
87,413
+0.00(+0.00%)
Mar 18, 2015
12.89
13.20
12.74
13.17
104,006
+0.24(+1.83%)
Mar 17, 2015
13.05
13.05
12.80
12.94
78,985
+0.02(+0.15%)
Mar 16, 2015
13.00
13.11
12.87
12.92
82,444
-0.15(-1.11%)
Mar 13, 2015
13.03
13.13
12.78
13.06
70,705
+0.10(+0.77%)
Mar 12, 2015
12.96
13.04
12.71
12.96
81,135
-0.01(-0.06%)
Mar 11, 2015
12.95
13.06
12.81
12.97
106,177
+0.08(+0.65%)
Mar 10, 2015
12.92
13.09
12.89
12.89
92,578
-0.19(-1.46%)
Mar 09, 2015
13.17
13.17
12.89
13.08
155,413
-0.10(-0.73%)
Mar 06, 2015
13.17
13.20
12.61
13.17
245,800
+0.00(+0.00%)
Mar 05, 2015
12.60
13.25
12.60
13.17
206,142
+0.25(+1.92%)
Mar 04, 2015
12.48
13.46
12.50
12.92
445,321
+0.42(+3.36%)
Mar 03, 2015
12.45
12.60
12.27
12.50
520,817
+0.12(+0.99%)
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.