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
Liquidity Services
(NQ:
LQDT
)
19.86
+0.16 (+0.79%)
Streaming Delayed Price
Updated: 2:32 PM EDT, Jun 12, 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, 2018
7.150
7.250
6.850
6.850
120,681
-0.25(-3.52%)
Feb 27, 2018
7.100
7.300
7.050
7.100
69,195
+0.00(+0.00%)
Feb 26, 2018
7.200
7.300
7.000
7.100
132,910
-0.15(-2.07%)
Feb 23, 2018
7.300
7.400
7.200
7.250
129,049
+0.00(+0.00%)
Feb 22, 2018
7.300
7.350
7.250
7.250
88,072
+0.00(+0.00%)
Feb 21, 2018
7.200
7.300
7.145
7.250
113,380
+0.05(+0.69%)
Feb 20, 2018
7.250
7.475
7.200
7.200
119,625
-0.15(-2.04%)
Feb 16, 2018
7.350
7.350
7.350
0
-0.05(-0.68%)
Feb 15, 2018
7.250
7.650
7.200
7.400
161,309
+0.15(+2.07%)
Feb 14, 2018
7.000
7.500
6.950
7.250
243,008
+0.15(+2.11%)
Feb 13, 2018
6.900
7.300
6.850
7.100
232,285
+0.30(+4.41%)
Feb 12, 2018
6.450
6.850
6.437
6.800
245,165
+0.35(+5.43%)
Feb 09, 2018
6.750
6.850
6.250
6.450
369,561
-0.25(-3.73%)
Feb 08, 2018
6.800
6.950
6.750
6.700
212,936
-0.10(-1.47%)
Feb 07, 2018
7.000
7.000
6.750
6.800
209,635
-0.20(-2.86%)
Feb 06, 2018
6.350
7.000
6.350
7.000
250,280
+0.25(+3.70%)
Feb 05, 2018
6.700
6.900
6.574
6.750
230,686
+0.00(+0.00%)
Feb 02, 2018
6.500
6.800
6.150
6.750
306,125
+0.25(+3.85%)
Feb 01, 2018
4.900
6.500
4.900
6.500
700,230
+1.70(+35.42%)
Jan 31, 2018
4.850
4.900
4.700
4.800
116,866
+0.00(+0.00%)
Jan 30, 2018
4.950
4.950
4.700
4.800
103,332
-0.10(-2.04%)
Jan 29, 2018
4.950
4.950
4.800
4.900
58,334
-0.05(-1.01%)
Jan 26, 2018
5.100
5.150
4.950
4.950
101,766
-0.15(-2.94%)
Jan 25, 2018
4.800
5.100
4.750
5.100
228,769
+0.30(+6.25%)
Jan 24, 2018
4.900
4.900
4.750
4.800
185,769
-0.10(-2.04%)
Jan 23, 2018
4.950
5.000
4.800
4.900
124,063
-0.05(-1.01%)
Jan 22, 2018
5.000
5.050
4.900
4.950
70,288
+0.00(+0.00%)
Jan 19, 2018
5.000
5.025
4.800
4.950
107,149
-0.10(-1.98%)
Jan 18, 2018
5.200
5.200
4.950
5.050
86,758
-0.15(-2.88%)
Jan 17, 2018
5.450
5.450
5.175
5.200
189,216
-0.20(-3.70%)
Jan 16, 2018
5.150
5.450
5.000
5.400
229,122
+0.30(+5.88%)
Jan 12, 2018
5.100
5.100
5.100
0
-0.05(-0.97%)
Jan 11, 2018
5.000
5.150
4.950
5.150
139,561
+0.15(+3.00%)
Jan 10, 2018
5.150
4.850
5.000
59,218
+0.00(+0.00%)
Jan 09, 2018
4.900
5.050
4.900
5.000
75,000
+0.10(+2.04%)
Jan 08, 2018
4.800
5.000
4.800
4.900
136,275
+0.05(+1.03%)
Jan 05, 2018
4.800
5.000
4.800
4.850
72,115
+0.05(+1.04%)
Jan 04, 2018
4.700
4.850
4.700
4.800
126,464
+0.10(+2.13%)
Jan 03, 2018
4.700
4.850
4.650
4.700
83,581
+0.00(+0.00%)
Jan 02, 2018
4.800
4.800
4.675
4.700
209,194
-0.15(-3.09%)
Dec 29, 2017
4.850
4.850
4.850
0
+0.05(+1.04%)
Dec 28, 2017
4.750
4.825
4.675
4.800
122,564
+0.05(+1.05%)
Dec 27, 2017
4.750
4.895
4.725
4.750
136,111
-0.05(-1.04%)
Dec 26, 2017
4.750
4.850
4.750
4.800
122,910
+0.05(+1.05%)
Dec 22, 2017
4.900
4.900
4.750
4.750
149,325
-0.10(-2.06%)
Dec 21, 2017
4.700
4.950
4.700
4.850
138,117
+0.15(+3.19%)
Dec 20, 2017
4.600
4.900
4.600
4.700
134,550
+0.15(+3.30%)
Dec 19, 2017
4.600
4.700
4.550
4.550
183,282
-0.10(-2.15%)
Dec 18, 2017
4.650
4.900
4.600
4.650
245,077
+0.05(+1.09%)
Dec 15, 2017
4.700
4.950
4.550
4.600
503,557
-0.10(-2.13%)
Dec 14, 2017
4.550
4.800
4.450
4.700
199,794
+0.20(+4.44%)
Dec 13, 2017
4.400
4.600
4.400
4.500
191,491
+0.05(+1.12%)
Dec 12, 2017
4.500
4.650
4.450
4.450
169,786
-0.02(-0.56%)
Dec 11, 2017
4.450
4.700
4.350
4.475
242,831
+0.07(+1.70%)
Dec 08, 2017
4.550
4.550
4.335
4.400
307,033
-0.17(-3.83%)
Dec 07, 2017
4.850
4.850
4.550
4.575
147,594
-0.20(-4.19%)
Dec 06, 2017
5.400
5.450
4.750
4.775
322,438
-0.97(-16.96%)
Dec 05, 2017
5.850
5.850
5.650
5.750
78,439
-0.10(-1.71%)
Dec 04, 2017
5.800
5.800
5.700
5.850
58,340
+0.05(+0.86%)
Dec 01, 2017
5.750
5.850
5.726
5.800
58,981
+0.05(+0.87%)
Nov 30, 2017
5.900
5.937
5.700
5.750
65,474
-0.15(-2.54%)
Nov 29, 2017
5.850
5.900
5.750
5.900
57,100
+0.05(+0.85%)
Nov 28, 2017
5.800
5.850
5.650
5.850
94,611
+0.10(+1.74%)
Nov 27, 2017
5.700
5.750
5.650
5.750
32,142
+0.05(+0.88%)
Nov 24, 2017
5.600
5.700
5.600
5.700
31,688
+0.05(+0.88%)
Nov 22, 2017
5.600
5.775
5.550
5.650
96,047
+0.05(+0.89%)
Nov 21, 2017
5.550
5.700
5.450
5.600
143,153
+0.10(+1.82%)
Nov 20, 2017
5.450
5.525
5.400
5.500
95,010
+0.05(+0.92%)
Nov 17, 2017
5.350
5.450
5.350
5.450
46,317
+0.05(+0.93%)
Nov 16, 2017
5.250
5.405
5.200
5.400
61,336
+0.15(+2.86%)
Nov 15, 2017
5.300
5.305
5.200
5.250
62,469
-0.10(-1.87%)
Nov 14, 2017
5.350
5.400
5.300
5.350
101,396
+0.00(+0.00%)
Nov 13, 2017
5.350
5.400
5.300
5.350
52,272
+0.00(+0.00%)
Nov 10, 2017
5.550
5.650
5.350
5.350
93,801
-0.25(-4.46%)
Nov 09, 2017
5.550
5.700
5.550
5.600
36,521
+0.05(+0.90%)
Nov 08, 2017
5.550
5.650
5.500
5.550
58,154
-0.05(-0.89%)
Nov 07, 2017
5.700
5.750
5.500
5.600
87,100
-0.15(-2.61%)
Nov 06, 2017
5.650
5.750
5.600
5.750
42,032
+0.10(+1.77%)
Nov 03, 2017
5.750
5.750
5.600
5.650
63,466
-0.15(-2.59%)
Nov 02, 2017
5.600
5.800
5.600
5.800
56,842
+0.15(+2.65%)
Nov 01, 2017
5.700
5.750
5.575
5.650
113,871
-0.05(-0.88%)
Oct 31, 2017
5.600
5.850
5.550
5.700
128,160
+0.10(+1.79%)
Oct 30, 2017
5.900
5.950
5.600
5.600
114,795
-0.30(-5.08%)
Oct 27, 2017
5.850
6.150
5.800
5.900
144,169
+0.05(+0.85%)
Oct 26, 2017
5.800
5.875
5.700
5.850
44,383
+0.10(+1.74%)
Oct 25, 2017
5.750
5.800
5.600
5.750
48,003
+0.00(+0.00%)
Oct 24, 2017
5.750
5.800
5.725
5.750
51,953
+0.00(+0.00%)
Oct 23, 2017
5.750
5.850
5.700
5.750
43,670
+0.05(+0.88%)
Oct 20, 2017
5.850
5.850
5.675
5.700
73,897
-0.05(-0.87%)
Oct 19, 2017
5.800
5.825
5.650
5.750
54,376
-0.05(-0.86%)
Oct 18, 2017
5.800
5.900
5.750
5.800
61,186
+0.00(+0.00%)
Oct 17, 2017
5.950
5.950
5.800
5.800
61,033
-0.20(-3.33%)
Oct 16, 2017
6.000
6.050
5.900
6.000
74,124
+0.05(+0.84%)
Oct 13, 2017
5.900
6.060
5.900
5.950
55,521
+0.10(+1.71%)
Oct 12, 2017
6.000
6.000
5.780
5.850
144,382
-0.10(-1.68%)
Oct 11, 2017
6.100
6.300
5.900
5.950
96,224
-0.15(-2.46%)
Oct 10, 2017
6.150
6.300
6.050
6.100
118,829
-0.05(-0.81%)
Oct 09, 2017
6.000
6.300
6.000
6.150
126,658
+0.15(+2.50%)
Oct 06, 2017
6.150
6.150
5.950
6.000
137,771
-0.20(-3.23%)
Oct 05, 2017
5.950
6.250
5.950
6.200
299,999
+0.28(+4.64%)
Oct 04, 2017
5.800
6.050
5.800
5.925
176,701
+0.08(+1.28%)
Oct 03, 2017
5.750
5.950
5.750
5.850
347,354
+0.05(+0.86%)
Oct 02, 2017
5.900
5.950
5.750
5.800
279,961
-0.10(-1.69%)
Sep 29, 2017
5.800
6.025
5.800
5.900
154,806
+0.00(+0.00%)
Sep 28, 2017
5.900
5.900
5.800
5.900
66,391
+0.00(+0.00%)
Sep 27, 2017
5.800
5.950
5.750
5.900
119,198
+0.15(+2.61%)
Sep 26, 2017
5.800
5.900
5.750
5.750
133,190
-0.05(-0.86%)
Sep 25, 2017
5.800
5.900
5.725
5.800
94,960
+0.00(+0.00%)
Sep 22, 2017
5.750
5.950
5.750
5.800
120,786
+0.05(+0.87%)
Sep 21, 2017
5.800
5.850
5.700
5.750
111,223
-0.10(-1.71%)
Sep 20, 2017
5.800
5.850
5.750
5.850
159,827
+0.10(+1.74%)
Sep 19, 2017
5.900
5.900
5.700
5.750
94,297
-0.10(-1.71%)
Sep 18, 2017
5.900
6.050
5.800
5.850
102,103
-0.05(-0.85%)
Sep 15, 2017
5.750
5.900
5.700
5.900
404,619
+0.20(+3.51%)
Sep 14, 2017
5.550
5.800
5.550
5.700
179,479
+0.12(+2.24%)
Sep 13, 2017
5.600
5.650
5.500
5.575
157,463
-0.05(-0.89%)
Sep 12, 2017
5.650
5.700
5.600
5.625
175,625
-0.03(-0.44%)
Sep 11, 2017
5.650
5.750
5.600
5.650
98,161
+0.00(+0.00%)
Sep 08, 2017
5.700
5.800
5.600
5.650
137,419
-0.10(-1.74%)
Sep 07, 2017
6.000
5.700
5.750
142,513
-0.25(-4.17%)
Sep 06, 2017
5.950
6.050
5.900
6.000
77,789
+0.05(+0.84%)
Sep 05, 2017
5.800
6.150
5.800
5.950
90,212
+0.10(+1.71%)
Sep 01, 2017
5.750
5.900
5.700
5.850
61,754
+0.15(+2.63%)
Aug 31, 2017
5.800
5.800
5.700
5.700
126,277
+0.00(+0.00%)
Aug 30, 2017
5.750
5.800
5.625
5.700
147,271
+0.00(+0.00%)
Aug 29, 2017
5.750
5.800
5.700
5.700
116,978
+0.00(+0.00%)
Aug 28, 2017
5.850
5.850
5.700
5.700
165,560
-0.15(-2.56%)
Aug 25, 2017
5.850
5.900
5.800
5.850
70,315
+0.02(+0.43%)
Aug 24, 2017
5.950
5.950
5.800
5.825
80,414
-0.08(-1.27%)
Aug 23, 2017
5.850
6.000
5.850
5.900
59,690
+0.00(+0.00%)
Aug 22, 2017
5.850
5.950
5.800
5.900
121,476
+0.10(+1.72%)
Aug 21, 2017
5.800
6.000
5.800
5.800
128,184
-0.05(-0.85%)
Aug 18, 2017
5.850
5.900
5.800
5.850
92,864
-0.05(-0.85%)
Aug 17, 2017
5.850
6.000
5.750
5.900
107,441
+0.00(+0.00%)
Aug 16, 2017
5.800
6.000
5.800
5.900
83,661
+0.15(+2.61%)
Aug 15, 2017
6.000
6.100
5.750
5.750
155,654
-0.28(-4.56%)
Aug 14, 2017
6.250
6.250
6.000
6.025
122,989
-0.22(-3.60%)
Aug 11, 2017
6.100
6.250
6.000
6.250
196,215
+0.15(+2.46%)
Aug 10, 2017
6.100
6.150
6.050
6.100
110,718
-0.10(-1.61%)
Aug 09, 2017
6.050
6.200
6.000
6.200
122,043
+0.10(+1.64%)
Aug 08, 2017
6.000
6.250
6.000
6.100
118,434
+0.10(+1.67%)
Aug 07, 2017
6.150
6.200
5.925
6.000
218,238
-0.10(-1.64%)
Aug 04, 2017
6.550
6.550
6.100
6.100
259,770
-0.45(-6.87%)
Aug 03, 2017
6.550
7.000
6.200
6.550
235,426
-0.15(-2.24%)
Aug 02, 2017
6.800
6.812
6.550
6.700
87,779
-0.05(-0.74%)
Aug 01, 2017
6.900
6.900
6.600
6.750
156,710
-0.05(-0.74%)
Jul 31, 2017
7.050
7.100
6.650
6.800
171,942
-0.20(-2.86%)
Jul 28, 2017
6.800
7.000
6.700
7.000
109,569
+0.20(+2.94%)
Jul 27, 2017
6.600
6.950
6.560
6.800
140,115
+0.25(+3.82%)
Jul 26, 2017
6.650
6.750
6.500
6.550
35,483
-0.10(-1.50%)
Jul 25, 2017
6.600
6.800
6.500
6.650
116,610
+0.10(+1.53%)
Jul 24, 2017
6.450
6.550
6.350
6.550
85,892
+0.10(+1.55%)
Jul 21, 2017
6.500
6.500
6.350
6.450
125,413
+0.00(+0.00%)
Jul 20, 2017
6.400
6.350
6.450
46,015
+0.05(+0.78%)
Jul 19, 2017
6.400
6.550
6.350
6.400
48,673
+0.00(+0.00%)
Jul 18, 2017
6.350
6.450
6.325
6.400
77,966
+0.00(+0.00%)
Jul 17, 2017
6.400
6.500
6.325
6.400
68,188
-0.05(-0.78%)
Jul 14, 2017
6.350
6.600
6.350
6.450
82,919
+0.05(+0.78%)
Jul 13, 2017
6.500
6.550
6.300
6.400
83,390
-0.15(-2.29%)
Jul 12, 2017
6.600
6.650
6.500
6.550
56,266
+0.15(+2.34%)
Jul 11, 2017
6.400
6.500
6.250
6.400
91,972
+0.05(+0.79%)
Jul 10, 2017
6.550
6.650
6.300
6.350
108,874
-0.15(-2.31%)
Jul 07, 2017
6.300
6.550
6.300
6.500
48,469
+0.20(+3.17%)
Jul 06, 2017
6.250
6.450
6.200
6.300
98,952
+0.05(+0.80%)
Jul 05, 2017
6.300
6.450
6.250
6.250
148,749
-0.10(-1.57%)
Jul 03, 2017
6.400
6.400
6.200
6.350
68,138
+0.00(+0.00%)
Jun 30, 2017
6.250
6.475
6.250
6.350
82,528
+0.10(+1.60%)
Jun 29, 2017
6.250
6.300
6.100
6.250
218,219
-0.05(-0.79%)
Jun 28, 2017
6.200
6.350
6.100
6.300
88,351
+0.20(+3.28%)
Jun 27, 2017
6.450
6.500
6.050
6.100
138,899
-0.35(-5.43%)
Jun 26, 2017
6.550
6.600
6.350
6.450
94,306
-0.15(-2.27%)
Jun 23, 2017
6.400
6.600
6.300
6.600
255,378
+0.20(+3.12%)
Jun 22, 2017
6.250
6.450
6.150
6.400
60,542
+0.15(+2.40%)
Jun 21, 2017
6.200
6.400
6.200
6.250
84,934
-0.05(-0.79%)
Jun 20, 2017
6.450
6.450
6.100
6.300
91,384
-0.10(-1.56%)
Jun 19, 2017
6.400
6.450
6.250
6.400
79,590
+0.00(+0.00%)
Jun 16, 2017
6.500
6.600
6.250
6.400
219,180
-0.15(-2.29%)
Jun 15, 2017
6.650
6.800
6.550
6.550
55,925
-0.20(-2.96%)
Jun 14, 2017
6.650
6.800
6.500
6.750
106,444
+0.10(+1.50%)
Jun 13, 2017
6.750
6.750
6.520
6.650
111,260
-0.05(-0.75%)
Jun 12, 2017
6.700
6.800
6.650
6.700
106,032
+0.05(+0.75%)
Jun 09, 2017
6.600
6.800
6.500
6.650
191,467
+0.05(+0.76%)
Jun 08, 2017
6.500
6.650
6.400
6.600
144,023
+0.10(+1.54%)
Jun 07, 2017
6.450
6.600
6.425
6.500
195,039
+0.05(+0.78%)
Jun 06, 2017
6.400
6.500
6.400
6.450
69,841
+0.00(+0.00%)
Jun 05, 2017
6.450
6.600
6.425
6.450
153,075
-0.05(-0.77%)
Jun 02, 2017
6.400
6.525
6.400
6.500
93,760
+0.10(+1.56%)
Jun 01, 2017
6.250
6.525
6.200
6.400
209,710
+0.20(+3.23%)
May 31, 2017
6.550
6.600
6.150
6.200
238,448
-0.35(-5.34%)
May 30, 2017
6.550
6.600
6.400
6.550
135,748
+0.05(+0.77%)
May 26, 2017
6.750
6.800
6.375
6.500
178,035
-0.25(-3.70%)
May 25, 2017
6.600
6.800
6.550
6.750
176,011
+0.20(+3.05%)
May 24, 2017
6.600
6.750
6.550
6.550
149,019
-0.05(-0.76%)
May 23, 2017
6.650
6.675
6.550
6.600
202,511
+0.00(+0.00%)
May 22, 2017
6.700
6.800
6.600
6.600
94,847
-0.10(-1.49%)
May 19, 2017
6.750
6.850
6.650
6.700
194,656
+0.00(+0.00%)
May 18, 2017
6.500
6.900
6.500
6.700
214,230
+0.15(+2.29%)
May 17, 2017
6.550
6.700
6.450
6.550
279,331
-0.05(-0.76%)
May 16, 2017
6.750
6.800
6.550
6.600
183,679
-0.10(-1.49%)
May 15, 2017
6.800
6.850
6.600
6.700
229,541
-0.05(-0.74%)
May 12, 2017
6.900
6.900
6.650
6.750
136,233
-0.15(-2.17%)
May 11, 2017
7.150
7.300
6.850
6.900
253,381
-0.30(-4.17%)
May 10, 2017
7.450
7.500
7.200
7.200
201,247
-0.20(-2.70%)
May 09, 2017
7.550
7.550
7.300
7.400
193,796
-0.05(-0.67%)
May 08, 2017
7.250
7.550
7.150
7.450
198,623
+0.10(+1.36%)
May 05, 2017
7.550
7.550
7.350
7.350
113,569
-0.25(-3.29%)
May 04, 2017
7.100
7.600
6.850
7.600
131,015
-0.05(-0.65%)
May 03, 2017
7.850
7.950
7.550
7.650
99,822
-0.25(-3.16%)
May 02, 2017
7.850
8.000
7.800
7.900
47,909
+0.00(+0.00%)
May 01, 2017
7.900
8.050
7.750
7.900
47,392
+0.10(+1.28%)
Apr 28, 2017
7.900
8.000
7.750
7.800
68,680
-0.10(-1.27%)
Apr 27, 2017
7.900
7.950
7.900
7.900
41,086
+0.00(+0.00%)
Apr 26, 2017
7.800
7.950
7.800
7.900
88,511
+0.05(+0.64%)
Apr 25, 2017
7.850
8.050
7.850
7.850
57,478
+0.05(+0.64%)
Apr 24, 2017
7.750
7.800
7.700
7.800
79,006
+0.20(+2.63%)
Apr 21, 2017
7.650
7.800
7.600
7.600
88,669
-0.10(-1.30%)
Apr 20, 2017
7.600
7.700
7.600
7.700
49,378
+0.05(+0.65%)
Apr 19, 2017
7.700
7.800
7.600
7.650
84,644
-0.05(-0.65%)
Apr 18, 2017
7.250
7.700
7.250
7.700
60,433
+0.40(+5.48%)
Apr 17, 2017
7.350
7.400
7.200
7.300
71,006
+0.05(+0.69%)
Apr 13, 2017
7.300
7.450
7.250
7.250
44,034
-0.15(-2.03%)
Apr 12, 2017
7.400
7.500
7.300
7.400
54,823
+0.05(+0.68%)
Apr 11, 2017
7.250
7.425
7.050
7.350
95,738
+0.05(+0.68%)
Apr 10, 2017
7.350
7.550
7.200
7.300
126,629
-0.05(-0.68%)
Apr 07, 2017
7.350
7.500
7.350
7.350
68,477
+0.00(+0.00%)
Apr 06, 2017
7.400
7.450
7.200
7.350
101,366
-0.05(-0.68%)
Apr 05, 2017
7.550
7.625
7.350
7.400
203,288
-0.10(-1.33%)
Apr 04, 2017
7.350
7.650
7.350
7.500
98,310
+0.15(+2.04%)
Apr 03, 2017
8.000
8.000
7.250
7.350
243,335
-0.65(-8.13%)
Mar 31, 2017
7.750
8.100
7.750
8.000
103,125
+0.20(+2.56%)
Mar 30, 2017
7.850
7.900
7.700
7.800
74,536
+0.00(+0.00%)
Mar 29, 2017
7.800
7.900
7.750
7.800
65,451
-0.05(-0.64%)
Mar 28, 2017
7.800
7.900
7.750
7.850
64,805
+0.00(+0.00%)
Mar 27, 2017
7.550
7.900
7.550
7.850
40,801
+0.20(+2.61%)
Mar 24, 2017
7.650
7.800
7.550
7.650
73,289
+0.00(+0.00%)
Mar 23, 2017
7.500
7.775
7.500
7.650
63,157
+0.15(+2.00%)
Mar 22, 2017
7.650
7.850
7.500
7.500
91,905
-0.20(-2.60%)
Mar 21, 2017
8.100
8.100
7.700
7.700
61,751
-0.35(-4.35%)
Mar 20, 2017
7.950
8.150
7.950
8.050
50,555
+0.05(+0.63%)
Mar 17, 2017
7.750
8.150
7.750
8.000
301,824
+0.15(+1.91%)
Mar 16, 2017
7.800
7.900
7.775
7.850
78,669
+0.05(+0.64%)
Mar 15, 2017
7.850
7.950
7.750
7.800
101,018
-0.05(-0.64%)
Mar 14, 2017
7.800
7.900
7.700
7.850
72,031
+0.00(+0.00%)
Mar 13, 2017
7.900
8.050
7.775
7.850
79,544
-0.10(-1.26%)
Mar 10, 2017
7.850
8.000
7.800
7.950
111,411
+0.15(+1.92%)
Mar 09, 2017
7.950
8.150
7.800
7.800
145,249
-0.20(-2.50%)
Mar 08, 2017
8.050
8.150
7.975
8.000
80,252
-0.05(-0.62%)
Mar 07, 2017
8.000
8.250
7.900
8.050
77,331
+0.05(+0.63%)
Mar 06, 2017
8.300
8.300
7.925
8.000
185,075
-0.30(-3.61%)
Mar 03, 2017
8.300
8.500
8.150
8.300
86,444
-0.05(-0.60%)
Mar 02, 2017
8.300
8.400
8.250
8.350
87,650
+0.00(+0.00%)
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.