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
Vertex Energy
(NQ:
VTNR
)
1.130
+0.010 (+0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2020
1.100
1.100
1.050
1.070
139,200
-0.02(-1.83%)
Feb 27, 2020
1.150
1.210
1.070
1.090
250,091
-0.12(-9.92%)
Feb 26, 2020
1.210
1.310
1.200
1.210
93,546
+0.00(+0.00%)
Feb 25, 2020
1.300
1.315
1.170
1.210
144,924
-0.11(-8.33%)
Feb 24, 2020
1.360
1.365
1.250
1.320
166,559
-0.06(-4.35%)
Feb 21, 2020
1.400
1.407
1.360
1.380
46,600
-0.01(-0.72%)
Feb 20, 2020
1.340
1.480
1.340
1.390
92,269
+0.03(+2.21%)
Feb 19, 2020
1.320
1.390
1.301
1.360
168,139
-0.08(-5.56%)
Feb 18, 2020
1.290
1.320
1.250
1.440
103,659
+0.13(+9.92%)
Feb 14, 2020
1.289
1.320
1.261
1.310
27,700
+0.04(+3.15%)
Feb 13, 2020
1.321
1.340
1.236
1.270
169,706
-0.08(-5.93%)
Feb 12, 2020
1.360
1.400
1.291
1.350
116,448
-0.02(-1.46%)
Feb 11, 2020
1.430
1.430
1.350
1.370
80,190
-0.03(-2.14%)
Feb 10, 2020
1.320
1.420
1.280
1.400
86,626
+0.08(+6.06%)
Feb 07, 2020
1.450
1.460
1.270
1.320
183,700
-0.12(-8.33%)
Feb 06, 2020
1.480
1.480
1.440
1.440
177,963
-0.05(-3.36%)
Feb 05, 2020
1.520
1.540
1.470
1.490
77,309
-0.03(-1.97%)
Feb 04, 2020
1.500
1.600
1.490
1.520
147,172
+0.05(+3.40%)
Feb 03, 2020
1.510
1.580
1.470
1.470
201,533
-0.07(-4.55%)
Jan 31, 2020
1.530
1.627
1.520
1.540
67,400
-0.07(-4.35%)
Jan 30, 2020
1.670
1.670
1.570
1.610
76,825
-0.07(-4.17%)
Jan 29, 2020
1.730
1.750
1.650
1.680
84,271
-0.04(-2.33%)
Jan 28, 2020
1.660
1.739
1.660
1.720
39,488
+0.06(+3.61%)
Jan 27, 2020
1.750
1.750
1.650
1.660
112,064
-0.12(-6.74%)
Jan 24, 2020
1.820
1.869
1.720
1.780
83,600
-0.08(-4.30%)
Jan 23, 2020
1.900
1.900
1.760
1.860
121,074
+0.00(+0.00%)
Jan 22, 2020
1.850
1.950
1.850
1.860
500,426
+0.08(+4.49%)
Jan 21, 2020
1.800
1.820
1.750
1.780
152,805
-0.01(-0.56%)
Jan 17, 2020
1.800
1.850
1.750
1.790
78,300
-0.01(-0.56%)
Jan 16, 2020
1.840
1.850
1.750
1.800
164,312
+0.01(+0.56%)
Jan 15, 2020
1.700
1.840
1.700
1.790
374,591
+0.10(+5.92%)
Jan 14, 2020
1.690
1.700
1.660
1.690
45,861
+0.00(+0.00%)
Jan 13, 2020
1.630
1.710
1.620
1.690
511,560
+0.13(+8.54%)
Jan 10, 2020
1.510
1.568
1.440
1.557
167,800
+0.07(+4.50%)
Jan 09, 2020
1.490
1.500
1.440
1.490
31,784
-0.02(-1.32%)
Jan 08, 2020
1.560
1.580
1.470
1.510
38,795
-0.02(-1.31%)
Jan 07, 2020
1.470
1.557
1.468
1.530
45,924
+0.05(+3.38%)
Jan 06, 2020
1.610
1.630
1.450
1.480
124,266
-0.11(-6.92%)
Jan 03, 2020
1.530
1.640
1.525
1.590
167,800
+0.06(+3.97%)
Jan 02, 2020
1.560
1.560
1.520
1.529
32,835
-0.01(-0.69%)
Dec 31, 2019
1.500
1.600
1.500
1.540
93,400
+0.03(+1.99%)
Dec 30, 2019
1.490
1.550
1.440
1.510
100,660
+0.04(+2.72%)
Dec 27, 2019
1.490
1.495
1.468
1.470
11,800
+0.00(+0.00%)
Dec 26, 2019
1.524
1.530
1.440
1.470
99,933
-0.03(-2.00%)
Dec 24, 2019
1.500
1.500
1.480
1.500
21,700
+0.02(+1.35%)
Dec 23, 2019
1.440
1.530
1.440
1.480
126,220
+0.05(+3.50%)
Dec 20, 2019
1.570
1.620
1.430
1.430
190,200
-0.13(-8.33%)
Dec 19, 2019
1.600
1.620
1.550
1.560
57,695
+0.03(+1.96%)
Dec 18, 2019
1.640
1.640
1.530
1.530
66,948
-0.09(-5.85%)
Dec 17, 2019
1.570
1.680
1.560
1.625
166,918
+0.10(+6.91%)
Dec 16, 2019
1.520
1.550
1.509
1.520
110,232
-0.02(-1.30%)
Dec 13, 2019
1.520
1.550
1.490
1.540
36,400
-0.00(-0.03%)
Dec 12, 2019
1.550
1.600
1.530
1.540
55,653
-0.01(-0.62%)
Dec 11, 2019
1.610
1.650
1.550
1.550
70,450
-0.06(-3.73%)
Dec 10, 2019
1.620
1.700
1.600
1.610
38,984
+0.00(+0.00%)
Dec 09, 2019
1.610
1.700
1.610
1.610
121,306
+0.04(+2.55%)
Dec 06, 2019
1.590
1.630
1.570
1.570
40,500
-0.02(-1.26%)
Dec 05, 2019
1.608
1.636
1.590
1.590
50,014
+0.02(+1.27%)
Dec 04, 2019
1.670
1.670
1.570
1.570
18,839
-0.06(-3.70%)
Dec 03, 2019
1.630
1.650
1.583
1.630
123,212
-0.01(-0.51%)
Dec 02, 2019
1.630
1.640
1.556
1.639
112,874
+0.01(+0.53%)
Nov 29, 2019
1.660
1.670
1.570
1.630
91,500
-0.04(-2.40%)
Nov 27, 2019
1.700
1.715
1.620
1.670
229,100
-0.01(-0.60%)
Nov 26, 2019
1.660
1.680
1.580
1.680
207,109
+0.06(+3.77%)
Nov 25, 2019
1.570
1.690
1.567
1.619
393,777
+0.05(+3.12%)
Nov 22, 2019
1.490
1.700
1.490
1.570
498,900
+0.08(+5.37%)
Nov 21, 2019
1.400
1.531
1.400
1.490
267,633
+0.08(+5.67%)
Nov 20, 2019
1.420
1.490
1.400
1.410
259,323
-0.01(-0.70%)
Nov 19, 2019
1.410
1.430
1.369
1.420
334,539
+0.00(+0.00%)
Nov 18, 2019
1.420
1.440
1.310
1.420
156,599
+0.04(+2.90%)
Nov 15, 2019
1.300
1.392
1.300
1.380
348,500
+0.04(+2.99%)
Nov 14, 2019
1.260
1.400
1.250
1.340
114,603
+0.07(+5.51%)
Nov 13, 2019
1.320
1.330
1.260
1.270
126,516
-0.05(-3.79%)
Nov 12, 2019
1.300
1.340
1.247
1.320
179,400
-0.01(-0.75%)
Nov 11, 2019
1.170
1.400
1.163
1.330
434,347
+0.16(+13.68%)
Nov 08, 2019
1.020
1.170
1.000
1.170
459,700
+0.12(+11.43%)
Nov 07, 2019
1.110
1.130
1.010
1.050
131,765
-0.07(-6.25%)
Nov 06, 2019
1.150
1.150
1.080
1.120
61,747
-0.03(-2.61%)
Nov 05, 2019
1.160
1.160
1.080
1.150
369,671
-0.01(-0.86%)
Nov 04, 2019
1.070
1.170
1.060
1.160
459,704
+0.12(+11.54%)
Nov 01, 2019
1.020
1.090
1.015
1.040
333,800
+0.03(+2.97%)
Oct 31, 2019
1.020
1.040
1.000
1.010
176,492
-0.01(-0.98%)
Oct 30, 2019
0.9813
1.040
0.9813
1.020
78,114
+0.05(+5.15%)
Oct 29, 2019
1.010
1.050
0.9700
0.9700
61,139
-0.06(-5.83%)
Oct 28, 2019
1.030
1.050
0.9500
1.030
109,800
+0.01(+0.98%)
Oct 25, 2019
1.020
1.070
0.9500
1.020
232,800
-0.01(-0.97%)
Oct 24, 2019
0.9500
1.060
0.9401
1.030
249,514
+0.04(+4.04%)
Oct 23, 2019
1.010
1.050
0.9800
0.9900
511,489
-0.05(-4.81%)
Oct 22, 2019
1.110
1.110
0.9837
1.040
233,736
-0.06(-5.45%)
Oct 21, 2019
1.140
1.150
1.090
1.100
201,554
-0.06(-5.17%)
Oct 18, 2019
1.150
1.200
1.110
1.160
17,900
+0.01(+0.87%)
Oct 17, 2019
1.100
1.150
1.070
1.150
122,991
+0.06(+5.50%)
Oct 16, 2019
1.160
1.165
1.090
1.090
94,700
-0.11(-9.17%)
Oct 15, 2019
1.200
1.210
1.140
1.200
48,274
+0.00(+0.00%)
Oct 14, 2019
1.180
1.230
1.180
1.200
9,843
+0.02(+1.69%)
Oct 11, 2019
1.180
1.240
1.180
1.180
15,100
-0.02(-1.67%)
Oct 10, 2019
1.150
1.200
1.140
1.200
22,822
+0.07(+6.19%)
Oct 09, 2019
1.110
1.150
1.110
1.130
18,537
+0.03(+2.73%)
Oct 08, 2019
1.100
1.150
1.100
1.100
49,672
-0.01(-0.90%)
Oct 07, 2019
1.160
1.190
1.100
1.110
71,568
-0.04(-3.48%)
Oct 04, 2019
1.180
1.192
1.150
1.150
16,000
-0.02(-1.71%)
Oct 03, 2019
1.150
1.190
1.150
1.170
7,837
+0.03(+2.63%)
Oct 02, 2019
1.220
1.220
1.140
1.140
23,698
-0.07(-5.79%)
Oct 01, 2019
1.160
1.260
1.160
1.210
61,615
+0.07(+6.14%)
Sep 30, 2019
1.210
1.280
1.130
1.140
38,434
-0.06(-5.00%)
Sep 27, 2019
1.160
1.240
1.160
1.200
8,200
+0.04(+3.45%)
Sep 26, 2019
1.150
1.215
1.140
1.160
19,976
+0.02(+1.75%)
Sep 25, 2019
1.140
1.180
1.140
1.140
14,223
-0.03(-2.56%)
Sep 24, 2019
1.150
1.200
1.130
1.170
47,351
+0.03(+2.63%)
Sep 23, 2019
1.200
1.260
1.140
1.140
31,755
-0.04(-3.39%)
Sep 20, 2019
1.140
1.210
1.120
1.180
99,600
+0.02(+2.16%)
Sep 19, 2019
1.150
1.190
1.150
1.155
45,041
+0.03(+2.21%)
Sep 18, 2019
1.205
1.205
1.130
1.130
61,610
-0.07(-5.83%)
Sep 17, 2019
1.210
1.230
1.180
1.200
52,765
-0.03(-2.44%)
Sep 16, 2019
1.230
1.250
1.230
1.230
75,843
+0.00(+0.00%)
Sep 13, 2019
1.230
1.280
1.200
1.230
54,900
+0.03(+2.50%)
Sep 12, 2019
1.200
1.270
1.200
1.200
16,814
-0.06(-4.76%)
Sep 11, 2019
1.220
1.290
1.215
1.260
19,594
+0.02(+1.61%)
Sep 10, 2019
1.290
1.290
1.230
1.240
33,111
-0.04(-3.13%)
Sep 09, 2019
1.310
1.310
1.240
1.280
61,709
-0.04(-3.03%)
Sep 06, 2019
1.330
1.360
1.300
1.320
20,900
+0.00(+0.00%)
Sep 05, 2019
1.360
1.360
1.310
1.320
20,377
-0.02(-1.49%)
Sep 04, 2019
1.260
1.350
1.260
1.340
14,936
+0.06(+4.69%)
Sep 03, 2019
1.310
1.310
1.256
1.280
11,235
-0.03(-2.29%)
Aug 30, 2019
1.294
1.310
1.230
1.310
46,000
+0.05(+3.97%)
Aug 29, 2019
1.200
1.300
1.185
1.260
70,100
+0.05(+4.13%)
Aug 28, 2019
1.170
1.210
1.170
1.210
14,067
+0.04(+3.42%)
Aug 27, 2019
1.190
1.190
1.150
1.170
34,592
+0.01(+0.86%)
Aug 26, 2019
1.200
1.200
1.120
1.160
28,105
-0.02(-1.69%)
Aug 23, 2019
1.200
1.205
1.160
1.180
41,400
-0.02(-1.67%)
Aug 22, 2019
1.211
1.230
1.170
1.200
28,103
+0.03(+2.56%)
Aug 21, 2019
1.240
1.270
1.170
1.170
54,992
-0.08(-6.40%)
Aug 20, 2019
1.190
1.250
1.190
1.250
89,025
+0.06(+5.04%)
Aug 19, 2019
1.200
1.220
1.160
1.190
33,181
-0.03(-2.46%)
Aug 16, 2019
1.150
1.256
1.150
1.220
74,900
+0.01(+1.01%)
Aug 15, 2019
1.150
1.220
1.100
1.208
93,717
+0.08(+6.88%)
Aug 14, 2019
1.270
1.320
1.070
1.130
160,432
-0.16(-12.40%)
Aug 13, 2019
1.320
1.320
1.270
1.290
73,713
+0.00(+0.00%)
Aug 12, 2019
1.320
1.342
1.270
1.290
24,798
+0.00(+0.00%)
Aug 09, 2019
1.300
1.390
1.260
1.290
80,100
-0.05(-3.73%)
Aug 08, 2019
1.450
1.450
1.320
1.340
58,374
-0.14(-9.46%)
Aug 07, 2019
1.300
1.480
1.250
1.480
47,352
+0.18(+13.85%)
Aug 06, 2019
1.300
1.310
1.250
1.300
25,135
+0.02(+1.56%)
Aug 05, 2019
1.340
1.350
1.250
1.280
139,913
-0.05(-3.76%)
Aug 02, 2019
1.370
1.434
1.260
1.330
128,300
-0.04(-2.92%)
Aug 01, 2019
1.400
1.460
1.370
1.370
61,330
-0.03(-2.14%)
Jul 31, 2019
1.410
1.510
1.370
1.400
370,839
+0.02(+1.45%)
Jul 30, 2019
1.380
1.400
1.350
1.380
32,850
+0.03(+2.22%)
Jul 29, 2019
1.440
1.440
1.350
1.350
25,780
-0.08(-5.90%)
Jul 26, 2019
1.409
1.500
1.340
1.435
63,500
+0.00(+0.33%)
Jul 25, 2019
1.370
1.480
1.360
1.430
36,458
+0.06(+4.38%)
Jul 24, 2019
1.440
1.450
1.310
1.370
40,944
-0.09(-6.16%)
Jul 23, 2019
1.480
1.480
1.420
1.460
18,379
-0.02(-1.35%)
Jul 22, 2019
1.470
1.490
1.420
1.480
42,389
+0.02(+1.37%)
Jul 19, 2019
1.520
1.520
1.440
1.460
50,400
-0.06(-3.95%)
Jul 18, 2019
1.480
1.520
1.466
1.520
80,181
+0.03(+2.01%)
Jul 17, 2019
1.510
1.520
1.450
1.490
118,055
+0.01(+0.68%)
Jul 16, 2019
1.480
1.530
1.448
1.480
48,910
+0.03(+2.07%)
Jul 15, 2019
1.490
1.520
1.420
1.450
71,383
-0.03(-2.03%)
Jul 12, 2019
1.520
1.520
1.477
1.480
28,400
-0.02(-1.33%)
Jul 11, 2019
1.480
1.520
1.479
1.500
114,384
+0.06(+4.17%)
Jul 10, 2019
1.420
1.500
1.420
1.440
18,748
+0.01(+0.70%)
Jul 09, 2019
1.490
1.500
1.420
1.430
29,969
-0.07(-4.67%)
Jul 08, 2019
1.530
1.530
1.447
1.500
31,381
-0.01(-0.66%)
Jul 05, 2019
1.520
1.520
1.420
1.510
25,500
+0.00(+0.00%)
Jul 03, 2019
1.480
1.520
1.425
1.510
15,100
+0.00(+0.00%)
Jul 02, 2019
1.540
1.550
1.500
1.510
56,184
-0.02(-1.31%)
Jul 01, 2019
1.550
1.550
1.500
1.530
51,093
+0.02(+1.32%)
Jun 28, 2019
1.530
1.534
1.493
1.510
74,700
-0.01(-0.66%)
Jun 27, 2019
1.510
1.530
1.480
1.520
16,967
+0.00(+0.00%)
Jun 26, 2019
1.570
1.580
1.450
1.520
151,725
-0.02(-1.30%)
Jun 25, 2019
1.450
1.550
1.420
1.540
1,102,417
+0.08(+5.48%)
Jun 24, 2019
1.450
1.480
1.430
1.460
241,477
+0.00(+0.00%)
Jun 21, 2019
1.430
1.460
1.395
1.460
180,000
+0.01(+0.69%)
Jun 20, 2019
1.440
1.520
1.400
1.450
152,937
+0.03(+2.11%)
Jun 19, 2019
1.370
1.420
1.340
1.420
34,620
+0.03(+1.97%)
Jun 18, 2019
1.360
1.400
1.311
1.393
27,562
+0.05(+3.93%)
Jun 17, 2019
1.350
1.370
1.320
1.340
15,889
-0.07(-4.96%)
Jun 14, 2019
1.330
1.410
1.310
1.410
30,600
+0.00(+0.00%)
Jun 13, 2019
1.390
1.420
1.380
1.410
23,986
-0.01(-0.70%)
Jun 12, 2019
1.430
1.430
1.310
1.420
34,075
+0.00(+0.00%)
Jun 11, 2019
1.450
1.450
1.410
1.420
9,715
-0.04(-2.74%)
Jun 10, 2019
1.500
1.500
1.433
1.460
70,998
-0.03(-1.84%)
Jun 07, 2019
1.340
1.490
1.294
1.487
61,800
+0.16(+11.83%)
Jun 06, 2019
1.370
1.389
1.330
1.330
85,130
-0.04(-2.92%)
Jun 05, 2019
1.420
1.420
1.353
1.370
26,977
-0.07(-4.78%)
Jun 04, 2019
1.360
1.446
1.350
1.439
99,746
+0.07(+5.02%)
Jun 03, 2019
1.320
1.390
1.320
1.370
85,261
+0.07(+5.38%)
May 31, 2019
1.277
1.330
1.277
1.300
10,200
-0.04(-2.99%)
May 30, 2019
1.270
1.350
1.250
1.340
119,139
+0.09(+7.20%)
May 29, 2019
1.350
1.350
1.210
1.250
95,600
-0.05(-3.85%)
May 28, 2019
1.260
1.330
1.256
1.300
67,275
+0.03(+2.31%)
May 24, 2019
1.390
1.390
1.271
1.271
26,300
-0.01(-1.04%)
May 23, 2019
1.357
1.360
1.260
1.284
55,352
-0.08(-5.59%)
May 22, 2019
1.420
1.430
1.350
1.360
37,996
-0.03(-2.16%)
May 21, 2019
1.380
1.440
1.360
1.390
25,973
+0.02(+1.53%)
May 20, 2019
1.434
1.490
1.360
1.369
93,372
-0.08(-5.59%)
May 17, 2019
1.460
1.490
1.410
1.450
14,200
-0.01(-0.68%)
May 16, 2019
1.426
1.493
1.366
1.460
80,616
+0.08(+6.14%)
May 15, 2019
1.410
1.489
1.350
1.376
67,371
-0.05(-3.80%)
May 14, 2019
1.390
1.443
1.360
1.430
60,061
+0.07(+5.15%)
May 13, 2019
1.450
1.460
1.320
1.360
198,631
-0.09(-6.21%)
May 10, 2019
1.560
1.569
1.400
1.450
126,100
-0.10(-6.45%)
May 09, 2019
1.530
1.580
1.520
1.550
35,725
-0.04(-2.52%)
May 08, 2019
1.620
1.649
1.540
1.590
128,046
-0.05(-3.05%)
May 07, 2019
1.600
1.652
1.590
1.640
108,864
+0.05(+3.14%)
May 06, 2019
1.630
1.630
1.590
1.590
22,955
-0.04(-2.45%)
May 03, 2019
1.611
1.660
1.593
1.630
25,200
-0.02(-1.21%)
May 02, 2019
1.590
1.650
1.580
1.650
42,591
+0.05(+3.38%)
May 01, 2019
1.620
1.640
1.565
1.596
15,489
-0.02(-1.18%)
Apr 30, 2019
1.610
1.640
1.560
1.615
61,243
-0.02(-1.51%)
Apr 29, 2019
1.560
1.660
1.540
1.640
78,203
+0.06(+3.79%)
Apr 26, 2019
1.590
1.590
1.568
1.580
31,300
-0.02(-1.25%)
Apr 25, 2019
1.590
1.600
1.560
1.600
16,131
+0.02(+1.27%)
Apr 24, 2019
1.590
1.600
1.559
1.580
5,729
+0.01(+0.64%)
Apr 23, 2019
1.600
1.610
1.562
1.570
52,878
-0.03(-1.88%)
Apr 22, 2019
1.630
1.640
1.600
1.600
44,696
-0.06(-3.61%)
Apr 18, 2019
1.630
1.660
1.630
1.660
8,100
+0.04(+2.47%)
Apr 17, 2019
1.692
1.692
1.612
1.620
37,844
-0.02(-1.22%)
Apr 16, 2019
1.660
1.720
1.623
1.640
42,185
+0.03(+1.86%)
Apr 15, 2019
1.610
1.710
1.600
1.610
61,239
+0.01(+0.63%)
Apr 12, 2019
1.640
1.690
1.600
1.600
54,600
-0.03(-1.84%)
Apr 11, 2019
1.600
1.690
1.600
1.630
50,468
+0.00(+0.00%)
Apr 10, 2019
1.650
1.680
1.600
1.630
31,130
-0.02(-1.21%)
Apr 09, 2019
1.650
1.680
1.640
1.650
4,615
+0.00(+0.00%)
Apr 08, 2019
1.650
1.650
1.640
1.650
23,717
+0.00(+0.00%)
Apr 05, 2019
1.620
1.650
1.600
1.650
31,200
+0.04(+2.48%)
Apr 04, 2019
1.620
1.670
1.591
1.610
47,542
-0.02(-1.23%)
Apr 03, 2019
1.630
1.670
1.600
1.630
34,954
-0.01(-0.61%)
Apr 02, 2019
1.650
1.650
1.600
1.640
8,080
+0.01(+0.61%)
Apr 01, 2019
1.620
1.670
1.600
1.630
63,541
+0.01(+0.62%)
Mar 29, 2019
1.640
1.680
1.620
1.620
23,400
+0.00(+0.00%)
Mar 28, 2019
1.650
1.690
1.571
1.620
48,074
-0.05(-2.99%)
Mar 27, 2019
1.670
1.750
1.610
1.670
50,685
+0.02(+1.21%)
Mar 26, 2019
1.600
1.765
1.600
1.650
201,697
+0.04(+2.48%)
Mar 25, 2019
1.630
1.650
1.590
1.610
58,997
-0.02(-1.23%)
Mar 22, 2019
1.580
1.650
1.570
1.630
126,500
+0.04(+2.84%)
Mar 21, 2019
1.560
1.870
1.480
1.585
541,509
+0.03(+2.26%)
Mar 20, 2019
1.410
1.580
1.410
1.550
234,620
+0.15(+10.71%)
Mar 19, 2019
1.440
1.500
1.350
1.400
130,615
-0.03(-2.10%)
Mar 18, 2019
1.400
1.450
1.360
1.430
105,045
+0.05(+3.62%)
Mar 15, 2019
1.379
1.450
1.379
1.380
63,100
-0.02(-1.43%)
Mar 14, 2019
1.420
1.490
1.350
1.400
90,132
-0.01(-0.71%)
Mar 13, 2019
1.470
1.470
1.380
1.410
84,655
+0.06(+4.44%)
Mar 12, 2019
1.370
1.390
1.320
1.350
44,400
-0.03(-2.17%)
Mar 11, 2019
1.380
1.400
1.360
1.380
22,027
+0.03(+2.22%)
Mar 08, 2019
1.430
1.450
1.350
1.350
75,200
-0.09(-6.25%)
Mar 07, 2019
1.330
1.500
1.323
1.440
78,966
+0.10(+7.46%)
Mar 06, 2019
1.300
1.550
1.300
1.340
456,457
+0.02(+1.52%)
Mar 05, 2019
1.280
1.340
1.250
1.320
76,790
+0.05(+3.94%)
Mar 04, 2019
1.340
1.390
1.260
1.270
117,075
-0.11(-7.97%)
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.