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
Sinovac Biotech Ltd
(NQ:
SVA
)
N/A
UNCHANGED
Last Price
Updated:
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
4.930
4.990
4.910
4.940
67,624
-0.02(-0.40%)
Feb 26, 2015
4.940
4.990
4.940
4.960
55,946
+0.03(+0.61%)
Feb 25, 2015
4.910
5.000
4.910
4.930
64,249
-0.01(-0.20%)
Feb 24, 2015
4.920
5.000
4.860
4.940
107,645
-0.01(-0.20%)
Feb 23, 2015
4.980
4.990
4.920
4.950
66,568
-0.05(-1.00%)
Feb 20, 2015
4.990
5.000
4.920
5.000
49,178
+0.00(+0.00%)
Feb 19, 2015
4.970
5.000
4.890
5.000
19,721
+0.00(+0.00%)
Feb 18, 2015
4.870
5.000
4.860
5.000
81,880
+0.15(+3.09%)
Feb 17, 2015
4.890
4.980
4.850
4.850
135,405
-0.20(-3.96%)
Feb 13, 2015
4.970
5.050
5.050
5.050
40,700
+0.06(+1.20%)
Feb 12, 2015
4.940
5.000
4.820
4.990
21,826
+0.09(+1.84%)
Feb 11, 2015
5.010
5.050
4.880
4.900
78,387
-0.10(-2.00%)
Feb 10, 2015
5.030
5.040
4.970
5.000
38,920
+0.04(+0.81%)
Feb 09, 2015
4.940
5.070
4.890
4.960
57,103
+0.01(+0.20%)
Feb 06, 2015
4.850
4.970
4.830
4.950
55,882
+0.08(+1.64%)
Feb 05, 2015
4.810
4.910
4.810
4.870
62,517
+0.08(+1.67%)
Feb 04, 2015
4.820
4.820
4.720
4.790
76,293
-0.07(-1.44%)
Feb 03, 2015
4.810
4.870
4.750
4.860
96,878
+0.06(+1.25%)
Feb 02, 2015
4.790
4.830
4.680
4.800
97,659
-0.02(-0.41%)
Jan 30, 2015
4.740
4.740
4.700
4.820
109,353
+0.04(+0.84%)
Jan 29, 2015
4.760
4.870
4.690
4.780
25,591
+0.00(+0.00%)
Jan 28, 2015
4.830
4.830
4.650
4.780
57,515
-0.05(-1.04%)
Jan 27, 2015
4.690
4.870
4.690
4.830
101,920
+0.11(+2.33%)
Jan 26, 2015
4.770
4.770
4.670
4.720
87,553
-0.02(-0.42%)
Jan 23, 2015
4.770
4.790
4.660
4.740
55,800
-0.02(-0.42%)
Jan 22, 2015
4.800
4.800
4.630
4.760
165,385
-0.01(-0.21%)
Jan 21, 2015
4.780
4.830
4.710
4.770
80,957
-0.08(-1.65%)
Jan 20, 2015
4.810
4.850
4.700
4.850
142,188
+0.02(+0.41%)
Jan 16, 2015
4.750
4.840
4.710
4.830
77,540
+0.12(+2.55%)
Jan 15, 2015
4.740
4.780
4.630
4.710
53,602
-0.11(-2.28%)
Jan 14, 2015
4.680
4.840
4.560
4.820
88,894
+0.12(+2.55%)
Jan 13, 2015
4.940
4.970
4.670
4.700
123,111
-0.24(-4.86%)
Jan 12, 2015
5.140
5.140
4.900
4.940
44,614
-0.10(-1.98%)
Jan 09, 2015
4.980
5.140
4.940
5.040
54,287
+0.01(+0.20%)
Jan 08, 2015
5.090
5.090
4.920
5.030
53,596
-0.01(-0.20%)
Jan 07, 2015
5.020
5.060
4.890
5.040
100,294
+0.17(+3.49%)
Jan 06, 2015
5.000
5.040
4.630
4.870
206,441
-0.15(-2.99%)
Jan 05, 2015
5.280
5.280
5.000
5.020
128,798
-0.28(-5.28%)
Jan 02, 2015
5.280
5.360
5.230
5.300
87,283
+0.07(+1.34%)
Dec 31, 2014
5.090
5.230
5.230
5.230
133,000
+0.15(+2.95%)
Dec 30, 2014
5.080
5.160
5.040
5.080
119,227
-0.05(-0.97%)
Dec 29, 2014
5.070
5.150
5.033
5.130
39,427
+0.02(+0.39%)
Dec 26, 2014
4.930
5.110
4.930
5.110
61,679
+0.16(+3.23%)
Dec 24, 2014
4.900
4.950
4.950
4.950
27,300
+0.07(+1.43%)
Dec 23, 2014
4.940
4.980
4.766
4.880
138,878
-0.06(-1.21%)
Dec 22, 2014
4.830
4.980
4.830
4.940
45,302
+0.11(+2.28%)
Dec 19, 2014
4.880
4.980
4.810
4.830
352,118
-0.07(-1.43%)
Dec 18, 2014
4.980
5.020
4.870
4.900
116,741
-0.09(-1.80%)
Dec 17, 2014
4.860
4.990
4.800
4.990
105,905
+0.11(+2.25%)
Dec 16, 2014
4.660
4.880
4.660
4.880
179,262
+0.15(+3.17%)
Dec 15, 2014
4.900
4.980
4.720
4.730
91,087
-0.17(-3.47%)
Dec 12, 2014
4.890
4.960
4.770
4.900
61,846
+0.02(+0.41%)
Dec 11, 2014
4.810
4.930
4.800
4.880
145,103
+0.12(+2.52%)
Dec 10, 2014
4.930
4.950
4.750
4.760
481,909
-0.20(-4.03%)
Dec 09, 2014
4.910
5.000
4.830
4.960
50,664
-0.04(-0.80%)
Dec 08, 2014
4.900
5.000
4.860
5.000
125,906
+0.09(+1.83%)
Dec 05, 2014
4.970
5.000
4.810
4.910
98,076
-0.06(-1.21%)
Dec 04, 2014
4.970
4.990
4.820
4.970
38,535
-0.03(-0.60%)
Dec 03, 2014
4.980
5.000
4.800
5.000
82,405
+0.00(+0.00%)
Dec 02, 2014
4.900
5.000
4.750
5.000
92,575
+0.12(+2.46%)
Dec 01, 2014
5.000
5.040
4.860
4.880
116,241
-0.10(-2.01%)
Nov 28, 2014
5.030
5.050
4.960
4.980
58,030
-0.07(-1.39%)
Nov 26, 2014
4.970
5.050
5.050
5.050
37,000
+0.01(+0.20%)
Nov 25, 2014
5.060
5.060
4.920
5.040
52,794
-0.04(-0.79%)
Nov 24, 2014
4.990
5.100
4.990
5.080
59,156
+0.03(+0.59%)
Nov 21, 2014
5.050
5.060
4.960
5.050
96,678
+0.04(+0.80%)
Nov 20, 2014
5.020
5.050
4.930
5.010
128,655
+0.00(+0.00%)
Nov 19, 2014
5.050
5.080
4.980
5.010
47,710
-0.04(-0.79%)
Nov 18, 2014
4.930
5.050
4.890
5.050
93,904
-0.01(-0.20%)
Nov 17, 2014
5.200
5.200
4.620
5.060
533,683
-0.19(-3.62%)
Nov 14, 2014
5.280
5.290
5.170
5.250
85,753
+0.01(+0.19%)
Nov 13, 2014
5.240
5.350
5.180
5.240
87,005
-0.02(-0.38%)
Nov 12, 2014
5.232
5.260
5.150
5.260
54,631
+0.02(+0.38%)
Nov 11, 2014
5.270
5.330
5.180
5.240
64,348
-0.06(-1.13%)
Nov 10, 2014
5.240
5.300
5.050
5.300
137,912
+0.01(+0.19%)
Nov 07, 2014
5.380
5.440
5.210
5.290
98,384
-0.08(-1.49%)
Nov 06, 2014
5.230
5.480
5.190
5.370
83,936
+0.11(+2.09%)
Nov 05, 2014
5.330
5.330
5.140
5.260
76,185
-0.06(-1.13%)
Nov 04, 2014
5.370
5.500
5.240
5.320
86,662
+0.03(+0.57%)
Nov 03, 2014
5.300
5.350
5.200
5.290
74,406
+0.00(+0.00%)
Oct 31, 2014
5.500
5.500
5.230
5.290
85,837
-0.15(-2.76%)
Oct 30, 2014
5.370
5.470
5.250
5.440
47,777
+0.07(+1.30%)
Oct 29, 2014
5.350
5.420
5.420
5.370
43,957
-0.05(-0.92%)
Oct 28, 2014
5.370
5.480
5.350
5.420
59,217
+0.02(+0.37%)
Oct 27, 2014
5.400
5.420
5.290
5.400
50,596
+0.00(+0.00%)
Oct 24, 2014
5.350
5.470
5.340
5.400
58,102
+0.03(+0.56%)
Oct 23, 2014
5.330
5.480
5.260
5.370
54,161
+0.07(+1.32%)
Oct 22, 2014
5.400
5.400
5.190
5.300
99,991
-0.04(-0.75%)
Oct 21, 2014
5.350
5.360
5.240
5.340
45,344
+0.01(+0.19%)
Oct 20, 2014
5.300
5.360
5.230
5.330
105,688
+0.06(+1.14%)
Oct 17, 2014
5.530
5.640
5.180
5.270
261,486
-0.25(-4.53%)
Oct 16, 2014
5.440
5.520
5.210
5.520
245,639
+0.12(+2.22%)
Oct 15, 2014
4.970
5.410
4.900
5.400
230,482
+0.34(+6.72%)
Oct 14, 2014
5.010
5.180
4.770
5.060
105,013
+0.05(+1.00%)
Oct 13, 2014
5.100
5.120
4.830
5.010
113,117
-0.07(-1.38%)
Oct 10, 2014
5.150
5.300
4.980
5.080
128,594
-0.07(-1.36%)
Oct 09, 2014
5.290
5.300
4.950
5.150
163,998
-0.11(-2.09%)
Oct 08, 2014
4.870
5.260
4.770
5.260
222,338
+0.37(+7.57%)
Oct 07, 2014
4.750
5.010
4.670
4.890
230,937
+0.12(+2.52%)
Oct 06, 2014
4.750
4.800
4.650
4.770
120,742
+0.01(+0.21%)
Oct 03, 2014
4.710
4.860
4.710
4.760
54,437
+0.05(+1.06%)
Oct 02, 2014
4.700
4.870
4.640
4.710
179,493
-0.02(-0.42%)
Oct 01, 2014
4.780
4.815
4.640
4.730
128,209
-0.08(-1.66%)
Sep 30, 2014
4.560
4.850
4.510
4.810
116,836
+0.24(+5.25%)
Sep 29, 2014
4.630
4.710
4.530
4.570
1,367,385
-0.13(-2.77%)
Sep 26, 2014
4.740
4.810
4.620
4.700
198,534
-0.05(-1.05%)
Sep 25, 2014
4.910
4.910
4.700
4.750
47,532
-0.16(-3.26%)
Sep 24, 2014
4.810
4.910
4.790
4.910
69,229
+0.12(+2.51%)
Sep 23, 2014
4.780
4.830
4.730
4.790
110,343
+0.01(+0.21%)
Sep 22, 2014
4.860
4.940
4.720
4.780
105,405
-0.13(-2.65%)
Sep 19, 2014
5.110
5.110
4.890
4.910
113,457
-0.18(-3.54%)
Sep 18, 2014
4.960
5.150
4.960
5.090
168,408
+0.05(+0.99%)
Sep 17, 2014
4.960
5.060
4.930
5.040
189,746
+0.07(+1.41%)
Sep 16, 2014
4.940
4.980
4.800
4.970
70,970
+0.04(+0.81%)
Sep 15, 2014
4.920
4.970
4.865
4.930
123,365
-0.02(-0.40%)
Sep 12, 2014
4.970
5.010
4.878
4.950
181,247
+0.00(+0.00%)
Sep 11, 2014
4.920
5.080
4.910
4.950
207,345
-0.01(-0.20%)
Sep 10, 2014
4.950
5.135
4.930
4.960
227,779
-0.01(-0.20%)
Sep 09, 2014
5.020
5.030
4.900
4.970
461,405
-0.02(-0.40%)
Sep 08, 2014
4.890
5.030
4.860
4.990
336,872
+0.02(+0.40%)
Sep 05, 2014
4.980
4.980
4.980
4.970
382,710
+0.05(+1.02%)
Sep 04, 2014
5.050
5.120
4.910
4.920
282,057
-0.12(-2.38%)
Sep 03, 2014
5.050
5.320
5.000
5.040
282,159
+0.02(+0.40%)
Sep 02, 2014
4.610
5.500
4.610
5.020
1,335,513
-0.51(-9.22%)
Aug 29, 2014
5.500
5.530
5.530
5.530
136,700
+0.03(+0.55%)
Aug 28, 2014
5.400
5.500
5.400
5.500
95,060
+0.09(+1.66%)
Aug 27, 2014
5.480
5.480
5.400
5.410
102,379
-0.08(-1.46%)
Aug 26, 2014
5.600
5.620
5.480
5.490
248,397
-0.13(-2.31%)
Aug 25, 2014
5.600
5.630
5.500
5.620
165,068
+0.02(+0.36%)
Aug 22, 2014
5.510
5.690
5.510
5.600
273,713
+0.06(+1.08%)
Aug 21, 2014
5.550
5.585
5.500
5.540
129,687
-0.00(-0.09%)
Aug 20, 2014
5.600
5.600
5.520
5.545
65,879
-0.04(-0.63%)
Aug 19, 2014
5.590
5.600
5.420
5.580
172,575
-0.02(-0.36%)
Aug 18, 2014
5.600
5.630
5.545
5.600
341,007
-0.01(-0.18%)
Aug 15, 2014
5.570
5.630
5.400
5.610
229,052
+0.02(+0.36%)
Aug 14, 2014
5.610
5.655
5.313
5.590
413,384
-0.03(-0.53%)
Aug 13, 2014
5.620
5.700
5.580
5.620
97,272
+0.00(+0.00%)
Aug 12, 2014
5.600
5.640
5.570
5.620
74,910
-0.01(-0.18%)
Aug 11, 2014
5.660
5.660
5.565
5.630
158,638
+0.03(+0.54%)
Aug 08, 2014
5.620
5.620
5.450
5.600
279,659
+0.01(+0.27%)
Aug 07, 2014
5.670
5.670
5.550
5.585
60,625
-0.08(-1.33%)
Aug 06, 2014
5.610
5.682
5.570
5.660
81,976
+0.05(+0.89%)
Aug 05, 2014
5.600
5.670
5.530
5.610
128,205
+0.01(+0.18%)
Aug 04, 2014
5.560
5.640
5.520
5.600
64,160
+0.03(+0.54%)
Aug 01, 2014
5.550
5.640
5.500
5.570
124,397
+0.03(+0.54%)
Jul 31, 2014
5.580
5.590
5.500
5.540
113,131
-0.09(-1.60%)
Jul 30, 2014
5.680
5.680
5.550
5.630
147,839
-0.02(-0.35%)
Jul 29, 2014
5.580
5.670
5.530
5.650
80,111
+0.12(+2.17%)
Jul 28, 2014
5.540
5.580
5.520
5.530
132,926
-0.02(-0.36%)
Jul 25, 2014
5.650
5.660
5.510
5.550
67,397
-0.16(-2.80%)
Jul 24, 2014
5.800
5.800
5.620
5.710
83,614
-0.07(-1.21%)
Jul 23, 2014
5.740
5.800
5.630
5.780
126,574
+0.10(+1.76%)
Jul 22, 2014
5.650
5.750
5.619
5.680
83,972
+0.05(+0.89%)
Jul 21, 2014
5.660
5.700
5.560
5.630
85,046
+0.03(+0.54%)
Jul 18, 2014
5.420
5.600
5.409
5.600
91,521
+0.16(+2.94%)
Jul 17, 2014
5.500
5.540
5.400
5.440
171,415
-0.07(-1.27%)
Jul 16, 2014
5.570
5.610
5.500
5.510
84,083
-0.04(-0.72%)
Jul 15, 2014
5.730
5.730
5.520
5.550
150,714
-0.14(-2.46%)
Jul 14, 2014
5.610
5.740
5.470
5.690
159,268
+0.14(+2.52%)
Jul 11, 2014
5.460
5.590
5.460
5.550
124,430
+0.07(+1.28%)
Jul 10, 2014
5.350
5.480
5.350
5.480
87,991
+0.06(+1.11%)
Jul 09, 2014
5.360
5.500
5.360
5.420
210,913
+0.04(+0.74%)
Jul 08, 2014
5.660
5.700
5.320
5.380
328,907
-0.28(-4.95%)
Jul 07, 2014
5.730
5.860
5.650
5.660
219,983
-0.08(-1.39%)
Jul 03, 2014
5.960
5.740
5.740
5.740
153,800
-0.27(-4.49%)
Jul 02, 2014
5.700
6.030
5.700
6.010
189,963
+0.30(+5.25%)
Jul 01, 2014
5.680
5.880
5.670
5.710
190,565
+0.07(+1.24%)
Jun 30, 2014
5.660
5.700
5.560
5.640
154,062
+0.02(+0.36%)
Jun 27, 2014
5.720
5.721
5.600
5.620
140,215
-0.08(-1.40%)
Jun 26, 2014
5.560
5.770
5.520
5.700
222,152
+0.16(+2.89%)
Jun 25, 2014
5.600
5.720
5.510
5.540
266,582
-0.01(-0.18%)
Jun 24, 2014
5.720
5.720
5.550
5.550
196,975
-0.13(-2.29%)
Jun 23, 2014
5.600
5.740
5.561
5.680
353,163
+0.09(+1.61%)
Jun 20, 2014
5.600
5.630
5.530
5.590
202,035
+0.01(+0.18%)
Jun 19, 2014
5.620
5.630
5.560
5.580
163,268
-0.03(-0.53%)
Jun 18, 2014
5.590
5.630
5.500
5.610
382,780
+0.01(+0.18%)
Jun 17, 2014
5.570
5.650
5.550
5.600
125,576
+0.00(+0.00%)
Jun 16, 2014
5.600
5.670
5.560
5.600
299,665
-0.03(-0.53%)
Jun 13, 2014
5.800
5.810
5.600
5.630
274,221
-0.12(-2.09%)
Jun 12, 2014
5.780
5.840
5.716
5.750
311,977
-0.02(-0.35%)
Jun 11, 2014
5.750
5.900
5.720
5.770
273,137
-0.04(-0.69%)
Jun 10, 2014
5.660
5.920
5.660
5.810
199,133
-0.11(-1.86%)
Jun 06, 2014
6.000
6.000
5.900
5.920
106,212
-0.06(-1.00%)
Jun 05, 2014
5.950
6.040
5.920
5.980
71,242
+0.01(+0.17%)
Jun 04, 2014
5.980
6.030
5.930
5.970
71,553
-0.01(-0.17%)
Jun 03, 2014
6.100
6.120
5.960
5.980
134,294
-0.18(-2.92%)
Jun 02, 2014
6.210
6.270
6.030
6.160
136,753
-0.11(-1.75%)
May 30, 2014
6.300
6.350
6.200
6.270
89,678
-0.02(-0.32%)
May 29, 2014
6.400
6.470
6.200
6.290
118,868
-0.10(-1.56%)
May 28, 2014
6.050
6.450
6.041
6.390
407,145
+0.36(+5.97%)
May 27, 2014
6.090
6.220
5.980
6.030
178,554
+0.01(+0.17%)
May 23, 2014
6.100
6.020
6.020
6.020
207,500
-0.03(-0.50%)
May 22, 2014
6.340
6.340
5.850
6.050
140,376
-0.22(-3.51%)
May 21, 2014
6.050
6.310
6.050
6.270
241,855
+0.18(+2.96%)
May 20, 2014
5.940
6.170
5.940
6.090
170,921
+0.11(+1.84%)
May 19, 2014
5.930
6.110
5.900
5.980
365,031
+0.09(+1.53%)
May 16, 2014
5.910
5.950
5.760
5.890
169,369
-0.04(-0.67%)
May 15, 2014
6.210
6.490
5.900
5.930
315,009
-0.35(-5.57%)
May 14, 2014
6.290
6.350
6.185
6.280
77,842
+0.00(+0.00%)
May 13, 2014
6.360
6.530
6.240
6.280
94,936
-0.04(-0.63%)
May 12, 2014
6.290
6.430
6.120
6.320
153,122
+0.06(+0.96%)
May 09, 2014
5.710
6.260
5.700
6.260
311,424
+0.52(+9.06%)
May 08, 2014
5.820
5.840
5.680
5.740
85,140
-0.09(-1.54%)
May 07, 2014
5.800
5.940
5.750
5.830
150,886
+0.07(+1.22%)
May 06, 2014
5.930
6.050
5.760
5.760
136,726
-0.20(-3.36%)
May 05, 2014
5.800
6.000
5.690
5.960
178,126
+0.13(+2.23%)
May 02, 2014
5.860
5.960
5.740
5.830
135,538
-0.13(-2.18%)
May 01, 2014
5.980
6.070
5.750
5.960
191,676
+0.02(+0.34%)
Apr 30, 2014
6.070
6.070
5.700
5.940
203,921
-0.14(-2.30%)
Apr 29, 2014
5.740
6.120
5.740
6.080
200,642
+0.36(+6.29%)
Apr 28, 2014
5.920
6.180
5.680
5.720
464,746
-0.21(-3.54%)
Apr 25, 2014
6.190
6.280
5.760
5.930
641,481
-0.36(-5.72%)
Apr 24, 2014
6.350
6.465
6.100
6.290
165,476
+0.02(+0.32%)
Apr 23, 2014
6.360
6.380
6.150
6.270
143,844
-0.11(-1.72%)
Apr 22, 2014
6.340
6.500
6.220
6.380
195,051
+0.08(+1.27%)
Apr 21, 2014
6.060
6.310
6.040
6.300
187,606
+0.18(+2.94%)
Apr 17, 2014
6.120
6.120
6.120
6.120
103,000
-0.01(-0.16%)
Apr 16, 2014
6.060
6.180
5.950
6.130
142,819
+0.09(+1.49%)
Apr 15, 2014
6.110
6.150
5.610
6.040
453,550
-0.08(-1.31%)
Apr 14, 2014
6.290
6.400
6.010
6.120
204,175
-0.15(-2.39%)
Apr 11, 2014
6.500
6.600
6.210
6.270
275,665
-0.29(-4.42%)
Apr 10, 2014
6.840
6.880
6.508
6.560
280,257
-0.31(-4.51%)
Apr 09, 2014
6.620
6.900
6.620
6.870
202,005
+0.26(+3.93%)
Apr 08, 2014
6.710
6.850
6.500
6.610
178,293
-0.04(-0.60%)
Apr 07, 2014
6.680
6.900
6.410
6.650
384,865
-0.07(-1.04%)
Apr 04, 2014
7.190
7.190
6.520
6.720
628,170
-0.40(-5.62%)
Apr 03, 2014
7.310
7.311
6.980
7.120
423,307
-0.20(-2.73%)
Apr 02, 2014
7.470
7.470
7.160
7.320
249,905
-0.09(-1.21%)
Apr 01, 2014
7.260
7.410
7.170
7.410
429,094
+0.21(+2.92%)
Mar 31, 2014
7.000
7.270
6.980
7.200
429,858
+0.26(+3.75%)
Mar 28, 2014
7.380
7.450
6.840
6.940
653,784
-0.39(-5.32%)
Mar 27, 2014
7.390
7.400
7.150
7.330
506,581
-0.05(-0.68%)
Mar 26, 2014
7.440
7.800
7.320
7.380
471,082
-0.04(-0.54%)
Mar 25, 2014
7.250
7.580
7.089
7.420
676,083
+0.12(+1.64%)
Mar 24, 2014
7.560
7.800
7.050
7.300
834,241
-0.23(-3.05%)
Mar 21, 2014
7.950
8.140
7.400
7.530
1,591,884
-0.54(-6.69%)
Mar 20, 2014
7.240
8.090
7.160
8.070
4,876,818
+1.18(+17.13%)
Mar 19, 2014
6.860
6.920
6.710
6.890
531,083
+0.09(+1.32%)
Mar 18, 2014
6.460
6.800
6.460
6.800
480,161
+0.35(+5.43%)
Mar 17, 2014
6.450
6.510
6.390
6.450
204,380
+0.05(+0.78%)
Mar 14, 2014
6.490
6.500
6.360
6.400
138,272
-0.08(-1.23%)
Mar 13, 2014
6.550
6.680
6.410
6.480
264,720
-0.06(-0.92%)
Mar 12, 2014
6.510
6.580
6.390
6.540
125,474
+0.00(+0.00%)
Mar 11, 2014
6.530
6.690
6.380
6.540
366,803
+0.04(+0.62%)
Mar 10, 2014
6.490
6.627
6.350
6.500
389,202
-0.02(-0.31%)
Mar 07, 2014
6.610
6.690
6.350
6.520
325,786
-0.07(-1.06%)
Mar 06, 2014
6.870
7.000
6.553
6.590
518,512
-0.24(-3.51%)
Mar 05, 2014
6.810
7.070
6.680
6.830
628,978
+0.03(+0.44%)
Mar 04, 2014
6.790
6.900
6.730
6.800
408,418
+0.08(+1.19%)
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.