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
)
19.70
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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, 2019
6.800
6.980
6.770
6.900
75,209
+0.10(+1.47%)
Feb 27, 2019
6.650
6.860
6.650
6.800
56,329
+0.06(+0.89%)
Feb 26, 2019
6.740
6.860
6.614
6.740
63,407
+0.01(+0.15%)
Feb 25, 2019
6.900
7.000
6.690
6.730
81,324
-0.16(-2.32%)
Feb 22, 2019
6.840
6.920
6.780
6.890
57,300
+0.08(+1.17%)
Feb 21, 2019
7.000
7.030
6.740
6.810
96,498
-0.19(-2.71%)
Feb 20, 2019
7.060
7.307
7.000
7.000
239,385
-0.03(-0.43%)
Feb 19, 2019
6.680
7.090
6.680
7.030
129,935
+0.33(+4.93%)
Feb 15, 2019
6.970
6.970
6.660
6.700
139,900
-0.20(-2.90%)
Feb 14, 2019
6.840
6.956
6.710
6.900
177,141
+0.06(+0.88%)
Feb 13, 2019
6.750
6.970
6.740
6.840
106,834
+0.10(+1.48%)
Feb 12, 2019
7.090
7.200
6.650
6.740
159,926
-0.34(-4.80%)
Feb 11, 2019
7.040
7.210
6.930
7.080
151,070
+0.04(+0.57%)
Feb 08, 2019
7.420
7.890
7.000
7.040
149,100
-0.41(-5.50%)
Feb 07, 2019
8.400
8.400
7.360
7.450
208,092
-0.52(-6.52%)
Feb 06, 2019
8.150
8.200
7.790
7.970
67,111
-0.18(-2.21%)
Feb 05, 2019
8.340
8.340
8.077
8.150
61,189
-0.12(-1.45%)
Feb 04, 2019
8.470
8.500
8.185
8.270
63,326
-0.23(-2.71%)
Feb 01, 2019
8.360
8.590
8.300
8.500
126,900
+0.13(+1.55%)
Jan 31, 2019
8.410
8.520
8.330
8.370
118,577
-0.03(-0.36%)
Jan 30, 2019
8.180
8.450
8.075
8.400
101,065
+0.29(+3.58%)
Jan 29, 2019
8.310
8.310
8.020
8.110
55,702
-0.15(-1.82%)
Jan 28, 2019
8.240
8.455
8.220
8.260
82,797
-0.05(-0.60%)
Jan 25, 2019
8.430
8.480
8.080
8.310
128,400
-0.06(-0.72%)
Jan 24, 2019
8.450
8.480
8.250
8.370
42,555
-0.08(-0.95%)
Jan 23, 2019
8.380
8.490
8.175
8.450
96,523
+0.10(+1.20%)
Jan 22, 2019
8.510
8.650
8.220
8.350
124,958
-0.18(-2.11%)
Jan 18, 2019
8.620
8.910
8.440
8.530
278,200
-0.10(-1.16%)
Jan 17, 2019
8.800
9.160
8.550
8.630
415,988
-0.25(-2.82%)
Jan 16, 2019
8.510
8.940
8.420
8.880
256,029
+0.40(+4.72%)
Jan 15, 2019
8.040
8.620
7.960
8.480
224,649
+0.48(+6.00%)
Jan 14, 2019
7.920
8.112
7.920
8.000
284,054
+0.01(+0.13%)
Jan 11, 2019
7.740
8.060
7.550
7.990
390,000
+0.26(+3.36%)
Jan 10, 2019
7.490
7.780
7.490
7.730
235,717
+0.15(+1.98%)
Jan 09, 2019
7.480
7.600
7.450
7.580
82,240
+0.10(+1.34%)
Jan 08, 2019
7.340
7.535
7.240
7.480
185,691
+0.17(+2.33%)
Jan 07, 2019
6.890
7.690
6.800
7.310
205,819
+0.43(+6.25%)
Jan 04, 2019
6.580
6.970
6.550
6.880
97,000
+0.32(+4.88%)
Jan 03, 2019
6.430
6.790
6.400
6.560
63,989
+0.09(+1.39%)
Jan 02, 2019
6.140
6.490
6.050
6.470
90,026
+0.30(+4.86%)
Dec 31, 2018
6.350
6.350
6.040
6.170
118,300
-0.18(-2.83%)
Dec 28, 2018
6.250
6.440
6.205
6.350
105,800
+0.10(+1.60%)
Dec 27, 2018
6.560
6.750
6.200
6.250
156,634
-0.41(-6.16%)
Dec 26, 2018
6.600
6.800
6.530
6.660
142,296
+0.07(+1.06%)
Dec 24, 2018
6.640
6.980
6.590
6.590
75,300
-0.06(-0.90%)
Dec 21, 2018
6.810
6.840
6.600
6.650
1,047,600
-0.18(-2.64%)
Dec 20, 2018
6.890
7.060
6.700
6.830
150,559
-0.06(-0.87%)
Dec 19, 2018
6.990
7.030
6.750
6.890
103,314
-0.13(-1.85%)
Dec 18, 2018
7.110
7.400
6.940
7.020
120,517
-0.10(-1.40%)
Dec 17, 2018
7.130
7.470
6.860
7.120
186,762
-0.04(-0.56%)
Dec 14, 2018
6.530
7.200
6.530
7.160
77,400
+0.61(+9.31%)
Dec 13, 2018
6.310
6.640
6.270
6.550
161,336
+0.25(+3.97%)
Dec 12, 2018
6.190
6.340
6.190
6.300
288,146
+0.16(+2.61%)
Dec 11, 2018
6.610
6.620
6.080
6.140
1,002,565
-0.42(-6.40%)
Dec 10, 2018
6.800
6.840
6.480
6.560
101,288
-0.24(-3.53%)
Dec 07, 2018
7.150
7.310
6.720
6.800
206,100
-0.47(-6.46%)
Dec 06, 2018
6.050
7.680
5.830
7.270
156,185
+1.16(+18.99%)
Dec 04, 2018
6.500
6.500
6.030
6.110
108,100
-0.40(-6.14%)
Dec 03, 2018
6.570
6.590
6.446
6.510
27,183
+0.03(+0.46%)
Nov 30, 2018
6.400
6.590
6.150
6.480
119,500
+0.09(+1.41%)
Nov 29, 2018
6.490
6.550
6.370
6.390
43,572
-0.10(-1.54%)
Nov 28, 2018
6.410
6.660
6.390
6.490
90,456
+0.07(+1.09%)
Nov 27, 2018
6.490
6.530
6.370
6.420
27,445
-0.07(-1.08%)
Nov 26, 2018
6.470
6.510
6.330
6.490
27,633
+0.02(+0.31%)
Nov 23, 2018
6.280
6.500
6.240
6.470
35,400
+0.18(+2.86%)
Nov 21, 2018
6.290
6.290
6.290
0
+0.05(+0.80%)
Nov 20, 2018
6.380
6.470
6.240
6.240
30,391
-0.23(-3.55%)
Nov 19, 2018
6.480
6.570
6.260
6.470
39,859
+0.00(+0.00%)
Nov 16, 2018
6.470
6.520
6.330
6.470
106,200
-0.03(-0.46%)
Nov 15, 2018
6.410
6.550
6.400
6.500
68,461
+0.04(+0.62%)
Nov 14, 2018
6.420
6.590
6.380
6.460
67,183
+0.03(+0.47%)
Nov 13, 2018
6.450
6.600
6.380
6.430
78,006
+0.01(+0.16%)
Nov 12, 2018
6.360
6.540
6.325
6.420
50,691
+0.07(+1.10%)
Nov 09, 2018
6.370
6.500
6.300
6.350
61,000
-0.04(-0.63%)
Nov 08, 2018
6.200
6.490
6.150
6.390
32,706
+0.15(+2.40%)
Nov 07, 2018
6.160
6.300
6.050
6.240
39,390
+0.13(+2.13%)
Nov 06, 2018
6.060
6.140
5.990
6.110
39,834
+0.06(+0.99%)
Nov 05, 2018
6.030
6.120
5.900
6.050
51,372
+0.03(+0.50%)
Nov 02, 2018
6.020
6.140
5.940
6.020
47,900
+0.00(+0.00%)
Nov 01, 2018
5.980
6.370
5.980
6.020
110,953
+0.08(+1.35%)
Oct 31, 2018
6.150
6.150
5.890
5.940
40,802
-0.14(-2.30%)
Oct 30, 2018
5.970
6.120
5.610
6.080
45,374
+0.12(+2.01%)
Oct 29, 2018
6.100
6.110
5.780
5.960
68,486
-0.04(-0.67%)
Oct 26, 2018
5.870
6.190
5.610
6.000
60,700
+0.03(+0.50%)
Oct 25, 2018
5.680
6.000
5.530
5.970
71,615
+0.39(+6.99%)
Oct 24, 2018
5.640
5.720
5.560
5.580
102,429
-0.08(-1.41%)
Oct 23, 2018
5.450
5.790
5.450
5.660
37,970
+0.08(+1.43%)
Oct 22, 2018
5.530
5.660
5.500
5.580
47,611
+0.06(+1.09%)
Oct 19, 2018
5.480
5.540
5.400
5.520
47,700
+0.04(+0.73%)
Oct 18, 2018
5.700
5.735
5.470
5.480
60,891
-0.22(-3.86%)
Oct 17, 2018
5.490
5.740
5.490
5.700
37,055
+0.18(+3.26%)
Oct 16, 2018
5.430
5.800
5.420
5.520
64,805
+0.09(+1.66%)
Oct 15, 2018
5.490
5.490
5.320
5.430
34,713
-0.05(-0.91%)
Oct 12, 2018
5.540
5.650
5.300
5.480
85,300
-0.08(-1.44%)
Oct 11, 2018
5.400
5.810
5.400
5.560
79,431
+0.13(+2.39%)
Oct 10, 2018
5.480
5.590
5.320
5.430
63,316
-0.08(-1.45%)
Oct 09, 2018
5.510
5.640
5.330
5.510
66,631
-0.01(-0.18%)
Oct 08, 2018
5.200
5.580
5.170
5.520
120,926
+0.33(+6.36%)
Oct 05, 2018
5.490
5.530
5.190
5.190
92,100
-0.30(-5.46%)
Oct 04, 2018
5.700
5.960
5.450
5.490
48,274
-0.23(-4.02%)
Oct 03, 2018
5.800
6.010
5.660
5.720
62,855
-0.06(-1.04%)
Oct 02, 2018
5.920
5.950
5.710
5.780
34,658
-0.14(-2.36%)
Oct 01, 2018
6.340
6.400
5.835
5.920
143,267
-0.43(-6.77%)
Sep 28, 2018
6.300
6.400
6.250
6.350
47,000
+0.05(+0.79%)
Sep 27, 2018
6.500
6.500
6.250
6.300
31,133
-0.10(-1.56%)
Sep 26, 2018
6.450
6.500
6.250
6.400
38,196
+0.00(+0.00%)
Sep 25, 2018
5.950
6.500
5.900
6.400
141,097
+0.40(+6.67%)
Sep 24, 2018
6.150
6.175
5.950
6.000
141,938
-0.20(-3.23%)
Sep 21, 2018
6.150
6.500
6.000
6.200
334,600
+0.00(+0.00%)
Sep 20, 2018
6.200
6.300
6.150
6.200
75,011
+0.15(+2.48%)
Sep 19, 2018
6.000
6.150
6.000
6.050
51,991
+0.00(+0.00%)
Sep 18, 2018
6.250
6.300
6.000
6.050
61,860
-0.20(-3.20%)
Sep 17, 2018
6.300
6.400
6.200
6.250
40,429
-0.10(-1.57%)
Sep 14, 2018
6.250
6.650
6.250
6.350
45,900
+0.07(+1.20%)
Sep 13, 2018
6.250
6.450
6.250
6.275
21,018
-0.02(-0.40%)
Sep 12, 2018
6.550
6.600
6.250
6.300
100,744
-0.20(-3.08%)
Sep 11, 2018
6.550
6.750
6.500
6.500
44,608
-0.10(-1.52%)
Sep 10, 2018
6.800
6.800
6.450
6.600
57,519
-0.20(-2.94%)
Sep 07, 2018
7.050
7.100
6.800
6.800
48,200
-0.30(-4.23%)
Sep 06, 2018
7.000
7.125
7.000
7.100
34,644
+0.05(+0.71%)
Sep 05, 2018
7.250
7.250
7.050
7.050
47,028
-0.20(-2.76%)
Sep 04, 2018
7.150
7.250
7.100
7.250
46,595
+0.05(+0.69%)
Aug 31, 2018
7.200
7.200
7.200
0
+0.00(+0.00%)
Aug 30, 2018
7.300
7.350
7.150
7.200
41,795
-0.10(-1.37%)
Aug 29, 2018
7.300
7.350
7.200
7.300
21,675
+0.05(+0.69%)
Aug 28, 2018
7.350
7.350
7.250
7.250
23,186
-0.10(-1.36%)
Aug 27, 2018
7.300
7.400
7.200
7.350
37,956
+0.10(+1.38%)
Aug 24, 2018
7.200
7.350
7.150
7.250
40,700
+0.05(+0.69%)
Aug 23, 2018
7.250
7.300
7.100
7.200
136,905
+0.00(+0.00%)
Aug 22, 2018
7.150
7.250
7.050
7.200
31,974
+0.05(+0.70%)
Aug 21, 2018
7.050
7.250
7.050
7.150
243,037
+0.05(+0.70%)
Aug 20, 2018
7.250
7.250
6.950
7.100
59,850
-0.15(-2.07%)
Aug 17, 2018
7.150
7.300
7.150
7.250
23,700
+0.00(+0.00%)
Aug 16, 2018
7.200
7.350
7.150
7.250
34,291
+0.10(+1.40%)
Aug 15, 2018
7.300
7.300
7.000
7.150
103,320
-0.15(-2.05%)
Aug 14, 2018
7.093
7.350
7.093
7.300
66,485
+0.25(+3.55%)
Aug 13, 2018
7.350
7.350
7.050
7.050
97,289
-0.25(-3.42%)
Aug 10, 2018
7.250
7.350
7.100
7.300
29,900
+0.05(+0.69%)
Aug 09, 2018
7.000
7.350
7.000
7.250
130,757
+0.25(+3.57%)
Aug 08, 2018
7.300
7.400
7.000
7.000
50,331
-0.30(-4.11%)
Aug 07, 2018
7.000
7.400
6.900
7.300
183,334
+0.30(+4.29%)
Aug 06, 2018
7.000
7.100
6.850
7.000
103,506
+0.05(+0.72%)
Aug 03, 2018
7.350
7.500
6.850
6.950
94,300
-0.40(-5.44%)
Aug 02, 2018
7.050
8.000
7.050
7.350
257,008
+0.10(+1.38%)
Aug 01, 2018
7.000
7.250
6.811
7.250
71,566
+0.20(+2.84%)
Jul 31, 2018
7.000
7.050
6.950
7.050
55,832
+0.10(+1.44%)
Jul 30, 2018
7.050
7.050
6.950
6.950
66,613
-0.05(-0.71%)
Jul 27, 2018
7.200
7.200
6.950
7.000
46,100
-0.20(-2.78%)
Jul 26, 2018
7.200
7.000
7.200
38,711
+0.15(+2.13%)
Jul 25, 2018
7.100
7.150
7.000
7.050
29,895
+0.00(+0.00%)
Jul 24, 2018
6.900
7.250
6.900
7.050
72,916
+0.10(+1.44%)
Jul 23, 2018
6.850
7.000
6.800
6.950
68,676
+0.05(+0.72%)
Jul 20, 2018
6.850
7.000
6.850
6.900
53,530
+0.00(+0.00%)
Jul 19, 2018
7.000
6.750
6.900
83,418
+0.00(+0.00%)
Jul 18, 2018
6.800
6.900
6.700
6.900
31,355
+0.15(+2.22%)
Jul 17, 2018
6.850
6.950
6.675
6.750
35,568
-0.10(-1.46%)
Jul 16, 2018
6.850
6.950
6.850
6.850
25,177
+0.00(+0.00%)
Jul 13, 2018
7.000
7.000
6.850
6.850
27,240
-0.10(-1.44%)
Jul 12, 2018
6.950
7.050
6.900
6.950
30,854
+0.00(+0.00%)
Jul 11, 2018
6.250
7.050
6.250
6.950
29,924
-0.05(-0.71%)
Jul 10, 2018
7.100
7.200
6.950
7.000
36,213
-0.05(-0.71%)
Jul 09, 2018
7.000
7.100
6.950
7.050
42,509
+0.12(+1.81%)
Jul 06, 2018
6.900
7.000
6.800
6.925
56,317
-0.03(-0.36%)
Jul 05, 2018
6.975
6.700
6.950
43,018
+0.20(+2.96%)
Jul 03, 2018
6.750
6.750
6.750
0
+0.00(+0.00%)
Jul 02, 2018
6.500
6.750
6.450
6.750
27,632
+0.20(+3.05%)
Jun 29, 2018
6.600
6.650
6.500
6.550
39,969
-0.05(-0.76%)
Jun 28, 2018
6.600
6.650
6.450
6.600
35,301
-0.10(-1.49%)
Jun 27, 2018
6.450
6.800
6.450
6.700
61,355
+0.20(+3.08%)
Jun 26, 2018
6.650
6.700
6.400
6.500
100,302
-0.20(-2.99%)
Jun 25, 2018
6.550
6.700
6.450
6.700
44,347
+0.15(+2.29%)
Jun 22, 2018
6.750
6.900
6.450
6.550
253,859
-0.25(-3.68%)
Jun 21, 2018
6.850
6.900
6.700
6.800
58,552
+0.00(+0.00%)
Jun 20, 2018
6.700
6.900
6.675
6.800
78,229
+0.15(+2.26%)
Jun 19, 2018
6.450
6.750
6.300
6.650
74,410
+0.20(+3.10%)
Jun 18, 2018
6.400
6.550
6.300
6.450
72,231
+0.00(+0.00%)
Jun 15, 2018
6.450
6.050
6.450
114,721
+0.40(+6.61%)
Jun 14, 2018
5.950
6.100
5.950
6.050
35,193
+0.10(+1.68%)
Jun 13, 2018
6.000
6.000
5.950
5.950
31,676
-0.05(-0.83%)
Jun 12, 2018
5.950
6.000
5.900
6.000
60,058
+0.05(+0.84%)
Jun 11, 2018
5.850
5.950
5.800
5.950
42,238
+0.10(+1.71%)
Jun 08, 2018
5.850
5.925
5.800
5.850
35,821
+0.00(+0.00%)
Jun 07, 2018
5.850
6.000
5.800
5.850
32,274
+0.00(+0.00%)
Jun 06, 2018
5.850
5.950
5.800
5.850
59,628
+0.00(+0.00%)
Jun 05, 2018
6.000
6.000
5.800
5.850
81,686
-0.12(-2.09%)
Jun 04, 2018
5.950
6.100
5.900
5.975
66,585
+0.07(+1.27%)
Jun 01, 2018
5.650
5.900
5.625
5.900
108,327
+0.25(+4.42%)
May 31, 2018
5.650
5.700
5.600
5.650
39,829
+0.00(+0.00%)
May 30, 2018
5.650
5.650
5.600
5.650
46,190
+0.05(+0.89%)
May 29, 2018
5.600
5.650
5.550
5.600
57,346
+0.00(+0.00%)
May 25, 2018
5.600
5.600
5.600
0
-0.05(-0.88%)
May 24, 2018
5.700
5.750
5.475
5.650
121,464
-0.10(-1.74%)
May 23, 2018
5.600
5.750
5.600
5.750
37,037
+0.15(+2.68%)
May 22, 2018
5.700
5.700
5.600
5.600
37,032
-0.10(-1.75%)
May 21, 2018
5.600
5.700
5.600
5.700
31,141
+0.10(+1.79%)
May 18, 2018
5.650
5.650
5.550
5.600
77,421
-0.05(-0.88%)
May 17, 2018
5.600
5.700
5.600
5.650
61,547
+0.05(+0.89%)
May 16, 2018
5.650
5.700
5.550
5.600
91,257
+0.00(+0.00%)
May 15, 2018
5.550
5.650
5.550
5.600
63,144
+0.05(+0.90%)
May 14, 2018
5.750
5.850
5.550
5.550
71,632
-0.20(-3.48%)
May 11, 2018
5.750
5.800
5.650
5.750
36,993
+0.00(+0.00%)
May 10, 2018
5.700
5.800
5.650
5.750
41,470
+0.05(+0.88%)
May 09, 2018
5.850
5.900
5.650
5.700
83,779
-0.15(-2.56%)
May 08, 2018
5.700
5.850
5.700
5.850
64,254
+0.20(+3.54%)
May 07, 2018
5.750
5.950
5.600
5.650
101,321
-0.05(-0.88%)
May 04, 2018
5.500
5.750
5.400
5.700
163,118
+0.20(+3.64%)
May 03, 2018
6.250
6.450
5.250
5.500
184,250
-0.85(-13.39%)
May 02, 2018
6.350
6.475
6.250
6.350
81,906
-0.05(-0.78%)
May 01, 2018
6.400
6.400
6.250
6.400
60,429
-0.05(-0.78%)
Apr 30, 2018
6.500
6.550
6.300
6.450
54,330
+0.00(+0.00%)
Apr 27, 2018
6.650
6.700
6.350
6.450
71,827
-0.15(-2.27%)
Apr 26, 2018
6.250
6.650
6.150
6.600
88,093
+0.35(+5.60%)
Apr 25, 2018
6.200
6.450
6.150
6.250
38,257
+0.00(+0.00%)
Apr 24, 2018
6.250
6.300
6.100
6.250
75,819
+0.05(+0.81%)
Apr 23, 2018
6.350
6.350
6.175
6.200
59,363
-0.15(-2.36%)
Apr 20, 2018
6.400
6.450
6.200
6.350
54,219
-0.10(-1.55%)
Apr 19, 2018
6.200
6.500
6.200
6.450
51,969
+0.20(+3.20%)
Apr 18, 2018
6.200
6.300
6.000
6.250
82,788
+0.10(+1.63%)
Apr 17, 2018
6.050
6.200
5.950
6.150
114,733
+0.15(+2.50%)
Apr 16, 2018
6.000
6.125
5.900
6.000
53,316
+0.00(+0.00%)
Apr 13, 2018
6.150
6.150
5.900
6.000
78,543
-0.15(-2.44%)
Apr 12, 2018
6.200
6.250
6.100
6.150
77,439
-0.05(-0.81%)
Apr 11, 2018
6.200
6.400
6.100
6.200
77,046
+0.00(+0.00%)
Apr 10, 2018
6.250
6.350
6.100
6.200
126,379
+0.00(+0.00%)
Apr 09, 2018
6.200
6.250
6.150
6.200
35,722
+0.05(+0.81%)
Apr 06, 2018
6.300
6.350
6.150
6.150
63,258
-0.20(-3.15%)
Apr 05, 2018
6.650
6.650
6.300
6.350
45,666
-0.25(-3.79%)
Apr 04, 2018
6.300
6.600
6.250
6.600
69,350
+0.30(+4.76%)
Apr 03, 2018
6.250
6.350
6.200
6.300
86,220
+0.15(+2.44%)
Apr 02, 2018
6.450
6.500
6.005
6.150
174,042
-0.35(-5.38%)
Mar 29, 2018
6.500
6.500
6.500
0
-0.10(-1.52%)
Mar 28, 2018
6.600
6.800
6.550
6.600
96,899
+0.05(+0.76%)
Mar 27, 2018
7.100
7.150
6.550
6.550
192,842
-0.55(-7.75%)
Mar 26, 2018
7.450
7.450
6.850
7.100
143,743
-0.30(-4.05%)
Mar 23, 2018
7.250
7.450
7.200
7.400
214,121
+0.15(+2.07%)
Mar 22, 2018
7.200
7.375
7.200
7.250
87,439
-0.05(-0.68%)
Mar 21, 2018
7.150
7.350
7.150
7.300
136,940
+0.10(+1.39%)
Mar 20, 2018
7.200
7.300
7.150
7.200
113,977
+0.05(+0.70%)
Mar 19, 2018
7.300
7.400
7.050
7.150
125,534
-0.15(-2.05%)
Mar 16, 2018
7.300
7.400
7.100
7.300
240,951
+0.05(+0.69%)
Mar 15, 2018
7.300
7.400
7.225
7.250
145,324
-0.05(-0.68%)
Mar 14, 2018
7.350
7.425
7.250
7.300
156,917
+0.00(+0.00%)
Mar 13, 2018
7.250
7.350
7.175
7.300
104,770
+0.10(+1.39%)
Mar 12, 2018
7.050
7.205
7.050
7.200
98,116
+0.10(+1.41%)
Mar 09, 2018
7.150
7.200
7.000
7.100
78,601
-0.05(-0.70%)
Mar 08, 2018
7.100
7.250
7.100
7.150
47,627
+0.00(+0.00%)
Mar 07, 2018
7.100
7.250
7.100
7.150
63,277
+0.00(+0.00%)
Mar 06, 2018
7.100
7.250
6.950
7.150
49,035
+0.05(+0.70%)
Mar 05, 2018
6.900
7.200
6.900
7.100
85,705
+0.20(+2.90%)
Mar 02, 2018
6.550
6.900
6.500
6.900
88,866
+0.30(+4.55%)
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.