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
Marathon Digital Hldgs Inc
(NQ:
MARA
)
19.52
-0.52 (-2.59%)
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, 2019
2.638
2.680
2.441
2.532
124,608
-0.03(-1.09%)
Feb 27, 2019
2.560
2.680
2.560
2.560
77,040
-0.04(-1.54%)
Feb 26, 2019
2.713
2.760
2.564
2.600
143,772
-0.18(-6.46%)
Feb 25, 2019
2.760
2.920
2.520
2.780
378,187
-0.18(-6.09%)
Feb 22, 2019
2.600
2.960
2.600
2.960
387,600
+0.44(+17.46%)
Feb 21, 2019
2.600
2.760
2.480
2.520
127,283
-0.30(-10.64%)
Feb 20, 2019
2.740
2.920
2.484
2.820
626,622
-0.10(-3.41%)
Feb 19, 2019
2.400
3.140
2.400
2.920
1,365,471
+0.76(+35.17%)
Feb 15, 2019
2.120
2.240
2.080
2.160
105,250
+0.08(+3.85%)
Feb 14, 2019
2.112
2.251
2.000
2.080
224,563
-0.04(-1.89%)
Feb 13, 2019
2.360
2.360
2.080
2.120
131,409
-0.16(-7.02%)
Feb 12, 2019
2.000
2.304
2.000
2.280
135,817
+0.28(+14.00%)
Feb 11, 2019
2.200
2.280
2.000
2.000
376,185
-0.06(-2.91%)
Feb 08, 2019
1.488
2.304
1.480
2.060
956,725
+0.52(+33.42%)
Feb 07, 2019
1.600
1.600
1.440
1.544
33,053
-0.04(-2.53%)
Feb 06, 2019
1.698
1.698
1.520
1.584
82,278
-0.06(-3.93%)
Feb 05, 2019
1.880
1.880
1.560
1.649
287,841
-0.23(-12.30%)
Feb 04, 2019
1.360
1.880
1.360
1.880
341,098
+0.52(+38.24%)
Feb 01, 2019
1.360
1.360
1.320
1.360
15,550
+0.00(+0.00%)
Jan 31, 2019
1.400
1.400
1.320
1.360
62,829
-0.04(-2.86%)
Jan 30, 2019
1.440
1.480
1.360
1.400
70,845
-0.04(-2.78%)
Jan 29, 2019
1.476
1.476
1.400
1.440
32,174
-0.03(-2.17%)
Jan 28, 2019
1.476
1.560
1.440
1.472
50,755
-0.03(-1.87%)
Jan 25, 2019
1.548
1.600
1.480
1.500
34,150
-0.10(-6.25%)
Jan 24, 2019
1.640
1.640
1.520
1.600
74,484
-0.04(-2.27%)
Jan 23, 2019
1.520
1.720
1.480
1.637
229,077
+0.17(+11.22%)
Jan 22, 2019
1.560
1.562
1.466
1.472
25,272
-0.05(-3.16%)
Jan 18, 2019
1.480
1.560
1.440
1.520
45,775
+0.06(+3.83%)
Jan 17, 2019
1.480
1.492
1.464
1.464
35,868
-0.02(-1.11%)
Jan 16, 2019
1.486
1.508
1.448
1.480
31,905
-0.03(-1.93%)
Jan 15, 2019
1.552
1.580
1.484
1.510
42,204
-0.01(-0.68%)
Jan 14, 2019
1.600
1.636
1.520
1.520
58,075
-0.04(-2.56%)
Jan 11, 2019
1.620
1.680
1.528
1.560
59,525
-0.05(-2.99%)
Jan 10, 2019
1.716
1.760
1.600
1.608
53,636
-0.08(-4.49%)
Jan 09, 2019
1.787
1.787
1.612
1.684
31,238
-0.04(-2.12%)
Jan 08, 2019
1.640
1.880
1.640
1.720
70,735
+0.04(+2.38%)
Jan 07, 2019
1.640
1.720
1.520
1.680
143,091
+0.08(+5.00%)
Jan 04, 2019
1.520
1.640
1.520
1.600
53,200
+0.08(+5.26%)
Jan 03, 2019
1.570
1.582
1.520
1.520
33,217
-0.01(-0.34%)
Jan 02, 2019
1.512
1.560
1.452
1.525
66,178
+0.09(+5.92%)
Dec 31, 2018
1.640
1.640
1.440
1.440
126,250
-0.16(-10.00%)
Dec 28, 2018
1.520
1.680
1.480
1.600
79,075
+0.05(+3.09%)
Dec 27, 2018
1.560
1.600
1.440
1.552
92,796
-0.01(-0.51%)
Dec 26, 2018
1.440
1.600
1.420
1.560
58,467
+0.00(+0.00%)
Dec 24, 2018
1.440
1.600
1.440
1.560
74,400
-0.12(-7.14%)
Dec 21, 2018
1.800
1.800
1.640
1.680
109,625
-0.04(-2.33%)
Dec 20, 2018
1.920
2.000
1.612
1.720
149,888
-0.14(-7.33%)
Dec 19, 2018
1.842
2.080
1.840
1.856
245,527
+0.18(+10.48%)
Dec 18, 2018
1.920
2.000
1.680
1.680
129,734
-0.16(-8.70%)
Dec 17, 2018
1.840
2.000
1.680
1.840
180,213
+0.13(+7.48%)
Dec 14, 2018
1.900
1.900
1.640
1.712
66,100
-0.10(-5.33%)
Dec 13, 2018
2.004
2.108
1.800
1.808
104,252
-0.27(-13.06%)
Dec 12, 2018
2.080
2.160
2.000
2.080
129,430
+0.10(+5.05%)
Dec 11, 2018
2.080
2.104
1.960
1.980
51,735
-0.03(-1.61%)
Dec 10, 2018
2.040
2.142
2.000
2.012
63,892
+0.01(+0.62%)
Dec 07, 2018
2.240
2.280
1.960
2.000
179,525
-0.23(-10.22%)
Dec 06, 2018
2.280
2.320
2.200
2.228
56,627
-0.09(-3.98%)
Dec 04, 2018
2.360
2.440
2.320
2.320
37,950
-0.11(-4.57%)
Dec 03, 2018
2.440
2.518
2.320
2.431
70,633
-0.05(-1.97%)
Nov 30, 2018
2.520
2.600
2.440
2.480
41,200
-0.12(-4.62%)
Nov 29, 2018
2.600
2.720
2.520
2.600
48,941
-0.04(-1.52%)
Nov 28, 2018
2.400
2.680
2.400
2.640
171,492
+0.25(+10.59%)
Nov 27, 2018
2.360
2.441
2.324
2.387
39,753
+0.03(+1.15%)
Nov 26, 2018
2.400
2.558
2.320
2.360
45,954
+0.04(+1.72%)
Nov 23, 2018
2.400
2.400
2.280
2.320
41,500
-0.10(-4.16%)
Nov 21, 2018
2.421
2.421
2.421
0
-0.06(-2.39%)
Nov 20, 2018
2.520
2.560
2.440
2.480
53,969
-0.08(-3.22%)
Nov 19, 2018
2.642
2.703
2.480
2.562
87,239
-0.12(-4.39%)
Nov 16, 2018
2.720
2.800
2.600
2.680
52,475
+0.00(+0.00%)
Nov 15, 2018
2.800
2.800
2.480
2.680
82,962
+0.02(+0.80%)
Nov 14, 2018
2.790
2.836
2.600
2.659
96,662
-0.07(-2.72%)
Nov 13, 2018
2.680
2.800
2.680
2.733
75,810
-0.07(-2.39%)
Nov 12, 2018
3.000
3.000
2.800
2.800
86,512
-0.12(-4.11%)
Nov 09, 2018
2.880
3.000
2.800
2.920
109,200
-0.12(-4.07%)
Nov 08, 2018
3.306
3.400
3.040
3.044
217,265
-0.44(-12.53%)
Nov 07, 2018
3.480
3.600
3.240
3.480
399,530
+0.25(+7.77%)
Nov 06, 2018
2.904
3.446
2.904
3.229
567,523
+0.32(+10.89%)
Nov 05, 2018
2.760
3.080
2.700
2.912
361,283
+0.27(+10.14%)
Nov 02, 2018
2.620
2.680
2.532
2.644
73,125
+0.08(+3.28%)
Nov 01, 2018
2.400
2.640
2.360
2.560
99,332
+0.20(+8.47%)
Oct 31, 2018
2.320
2.360
2.240
2.360
53,650
+0.02(+0.84%)
Oct 30, 2018
2.384
2.384
2.200
2.340
84,683
+0.02(+0.88%)
Oct 29, 2018
2.720
2.720
2.320
2.320
115,257
-0.32(-12.12%)
Oct 26, 2018
2.560
2.720
2.480
2.640
86,500
+0.08(+3.13%)
Oct 25, 2018
2.640
2.680
2.520
2.560
82,323
+0.08(+3.23%)
Oct 24, 2018
2.520
2.760
2.440
2.480
102,941
-0.06(-2.32%)
Oct 23, 2018
2.600
2.665
2.400
2.539
86,193
-0.06(-2.35%)
Oct 22, 2018
2.560
2.760
2.560
2.600
172,536
+0.08(+3.17%)
Oct 19, 2018
2.560
2.600
2.400
2.520
101,350
+0.08(+3.28%)
Oct 18, 2018
2.560
2.560
2.360
2.440
54,608
-0.00(-0.07%)
Oct 17, 2018
2.480
2.560
2.402
2.442
58,350
-0.16(-6.09%)
Oct 16, 2018
2.400
2.680
2.400
2.600
204,276
+0.12(+4.84%)
Oct 15, 2018
2.560
2.640
2.400
2.480
91,449
+0.04(+1.64%)
Oct 12, 2018
2.400
2.720
2.360
2.440
174,725
+0.12(+5.17%)
Oct 11, 2018
2.520
2.520
2.280
2.320
184,067
-0.20(-7.94%)
Oct 10, 2018
2.640
2.720
2.520
2.520
99,578
-0.16(-5.97%)
Oct 09, 2018
2.800
2.800
2.620
2.680
103,332
-0.16(-5.63%)
Oct 08, 2018
2.800
2.880
2.680
2.840
115,356
+0.14(+5.19%)
Oct 05, 2018
2.720
2.860
2.640
2.700
56,850
-0.10(-3.57%)
Oct 04, 2018
2.680
2.880
2.640
2.800
144,014
+0.12(+4.51%)
Oct 03, 2018
2.727
2.748
2.600
2.679
193,718
-0.07(-2.50%)
Oct 02, 2018
2.840
2.940
2.680
2.748
157,611
-0.13(-4.58%)
Oct 01, 2018
2.960
2.960
2.840
2.880
86,944
-0.04(-1.37%)
Sep 28, 2018
3.000
3.080
2.880
2.920
158,225
-0.16(-5.19%)
Sep 27, 2018
3.040
3.160
2.920
3.080
178,199
+0.00(+0.00%)
Sep 26, 2018
3.040
3.200
2.920
3.080
170,060
+0.16(+5.48%)
Sep 25, 2018
3.080
3.120
2.800
2.920
272,594
-0.12(-3.95%)
Sep 24, 2018
3.320
3.400
3.000
3.040
253,914
-0.24(-7.32%)
Sep 21, 2018
3.480
3.480
3.280
3.280
248,475
-0.04(-1.20%)
Sep 20, 2018
3.400
3.400
3.320
3.320
89,618
+0.00(+0.00%)
Sep 19, 2018
3.360
3.440
3.320
3.320
152,130
-0.12(-3.49%)
Sep 18, 2018
3.320
3.520
3.320
3.440
181,301
+0.12(+3.61%)
Sep 17, 2018
3.393
3.396
3.300
3.320
71,239
-0.04(-1.19%)
Sep 14, 2018
3.360
3.480
3.360
3.360
101,675
-0.08(-2.33%)
Sep 13, 2018
3.356
3.520
3.356
3.440
88,210
+0.12(+3.61%)
Sep 12, 2018
3.400
3.400
3.240
3.320
120,531
-0.08(-2.35%)
Sep 11, 2018
3.480
3.520
3.360
3.400
115,847
-0.16(-4.49%)
Sep 10, 2018
3.480
3.600
3.480
3.560
86,130
+0.04(+1.14%)
Sep 07, 2018
3.600
3.600
3.480
3.520
109,825
-0.08(-2.22%)
Sep 06, 2018
3.480
3.680
3.460
3.600
144,634
-0.04(-1.10%)
Sep 05, 2018
3.920
3.920
3.600
3.640
361,815
-0.36(-9.00%)
Sep 04, 2018
4.160
4.280
3.920
4.000
528,707
+0.08(+2.04%)
Aug 31, 2018
3.920
3.920
3.920
0
+0.22(+5.92%)
Aug 30, 2018
3.796
3.800
3.600
3.701
153,257
-0.18(-4.62%)
Aug 29, 2018
4.040
4.160
3.728
3.880
419,897
-0.12(-3.00%)
Aug 28, 2018
3.800
4.280
3.800
4.000
996,209
+0.36(+9.87%)
Aug 27, 2018
3.548
3.720
3.404
3.641
294,556
+0.12(+3.43%)
Aug 24, 2018
3.400
3.520
3.400
3.520
110,975
+0.08(+2.33%)
Aug 23, 2018
3.600
3.660
3.380
3.440
134,076
-0.13(-3.59%)
Aug 22, 2018
3.560
3.600
3.440
3.568
129,364
+0.08(+2.35%)
Aug 21, 2018
3.600
3.600
3.440
3.486
46,420
-0.03(-0.97%)
Aug 20, 2018
3.560
3.680
3.400
3.520
80,630
-0.04(-1.12%)
Aug 17, 2018
3.400
3.600
3.320
3.560
170,700
+0.12(+3.49%)
Aug 16, 2018
3.600
3.640
3.320
3.440
114,080
-0.11(-3.02%)
Aug 15, 2018
3.600
3.720
3.320
3.547
256,188
-0.05(-1.47%)
Aug 14, 2018
3.760
3.800
3.480
3.600
187,053
-0.26(-6.64%)
Aug 13, 2018
3.880
3.880
3.720
3.856
69,936
+0.02(+0.42%)
Aug 10, 2018
3.840
3.940
3.800
3.840
75,250
+0.00(+0.00%)
Aug 09, 2018
3.840
3.960
3.720
3.840
92,261
-0.02(-0.53%)
Aug 08, 2018
3.920
3.960
3.680
3.860
172,958
-0.10(-2.52%)
Aug 07, 2018
4.000
4.120
3.960
3.960
127,864
-0.04(-1.00%)
Aug 06, 2018
4.040
4.200
3.960
4.000
175,897
-0.12(-2.91%)
Aug 03, 2018
4.200
4.320
4.040
4.120
158,575
-0.08(-1.90%)
Aug 02, 2018
4.000
4.360
3.920
4.200
153,349
+0.16(+3.96%)
Aug 01, 2018
4.200
4.200
4.040
4.040
103,658
-0.16(-3.81%)
Jul 31, 2018
4.400
4.400
4.080
4.200
175,249
-0.32(-7.08%)
Jul 30, 2018
4.560
4.680
4.160
4.520
198,870
-0.16(-3.42%)
Jul 27, 2018
4.720
4.800
4.320
4.680
346,375
-0.28(-5.56%)
Jul 26, 2018
5.280
4.840
4.956
234,887
-0.06(-1.28%)
Jul 25, 2018
5.360
5.480
4.920
5.020
709,303
-0.66(-11.62%)
Jul 24, 2018
5.560
6.160
5.320
5.680
4,447,740
+0.94(+19.83%)
Jul 23, 2018
4.600
5.000
4.600
4.740
739,707
+0.38(+8.72%)
Jul 20, 2018
4.560
4.920
4.360
4.360
352,577
-0.20(-4.39%)
Jul 19, 2018
4.480
4.760
4.360
4.560
553,652
+0.20(+4.59%)
Jul 18, 2018
4.920
5.280
4.320
4.360
1,381,771
-0.64(-12.80%)
Jul 17, 2018
4.120
5.400
3.600
5.000
1,960,365
+0.96(+23.76%)
Jul 16, 2018
3.560
4.520
3.560
4.040
812,413
+0.48(+13.44%)
Jul 13, 2018
3.336
3.664
3.322
3.561
106,076
+0.20(+5.84%)
Jul 12, 2018
3.380
3.400
3.280
3.365
82,869
-0.02(-0.46%)
Jul 11, 2018
3.520
3.554
3.380
3.380
88,514
-0.15(-4.36%)
Jul 10, 2018
3.680
3.680
3.520
3.534
84,798
-0.11(-2.91%)
Jul 09, 2018
3.440
3.740
3.440
3.640
93,434
+0.07(+1.99%)
Jul 06, 2018
3.760
3.760
3.534
3.569
85,368
-0.15(-3.93%)
Jul 05, 2018
3.800
3.800
3.635
3.715
66,861
+0.01(+0.38%)
Jul 03, 2018
3.701
3.701
3.701
0
-0.06(-1.57%)
Jul 02, 2018
3.640
3.760
3.524
3.760
262,762
+0.08(+2.30%)
Jun 29, 2018
3.840
3.600
3.676
132,127
-0.12(-3.27%)
Jun 28, 2018
3.927
4.000
3.800
3.800
71,879
-0.13(-3.23%)
Jun 27, 2018
3.880
4.080
3.841
3.927
86,971
+0.01(+0.16%)
Jun 26, 2018
4.080
4.120
3.720
3.920
207,106
-0.22(-5.30%)
Jun 25, 2018
4.480
4.480
4.120
4.140
114,299
-0.24(-5.48%)
Jun 22, 2018
4.440
4.520
4.200
4.380
91,143
-0.21(-4.55%)
Jun 21, 2018
4.680
4.680
4.560
4.589
62,917
-0.01(-0.24%)
Jun 20, 2018
4.640
4.720
4.604
4.600
117,402
-0.08(-1.71%)
Jun 19, 2018
4.800
4.836
4.680
4.680
57,582
-0.08(-1.68%)
Jun 18, 2018
4.720
4.800
4.680
4.760
72,152
-0.08(-1.65%)
Jun 15, 2018
4.840
4.720
4.840
103,922
+0.00(+0.00%)
Jun 14, 2018
4.760
4.856
4.600
4.840
156,058
+0.12(+2.54%)
Jun 13, 2018
4.720
4.800
4.640
4.720
122,998
+0.04(+0.85%)
Jun 12, 2018
4.920
4.920
4.640
4.680
129,078
-0.12(-2.49%)
Jun 11, 2018
5.040
5.080
4.800
4.800
301,761
-0.36(-6.98%)
Jun 08, 2018
5.320
5.400
5.160
5.160
75,792
-0.08(-1.53%)
Jun 07, 2018
5.320
5.436
5.200
5.240
109,604
-0.08(-1.50%)
Jun 06, 2018
5.400
5.600
5.160
5.320
317,687
+0.00(+0.00%)
Jun 05, 2018
5.080
5.440
5.000
5.320
204,827
+0.20(+3.91%)
Jun 04, 2018
5.440
5.460
5.040
5.120
160,792
-0.28(-5.19%)
Jun 01, 2018
5.520
5.556
5.280
5.400
102,710
-0.16(-2.88%)
May 31, 2018
5.200
5.640
5.080
5.560
361,764
+0.36(+6.93%)
May 30, 2018
5.320
5.360
5.120
5.200
74,390
-0.08(-1.52%)
May 29, 2018
5.320
5.400
5.200
5.280
82,503
+0.08(+1.54%)
May 25, 2018
5.200
5.200
5.200
0
+0.01(+0.15%)
May 24, 2018
5.080
5.280
5.080
5.192
93,150
+0.03(+0.62%)
May 23, 2018
5.240
5.240
5.000
5.160
211,616
-0.24(-4.44%)
May 22, 2018
5.520
5.560
5.280
5.400
183,437
-0.16(-2.88%)
May 21, 2018
5.800
5.880
5.560
5.560
165,583
-0.32(-5.44%)
May 18, 2018
5.840
6.120
5.720
5.880
190,718
-0.04(-0.68%)
May 17, 2018
5.640
6.320
5.520
5.920
297,013
+0.32(+5.71%)
May 16, 2018
5.520
5.680
5.320
5.600
197,636
+0.04(+0.72%)
May 15, 2018
5.640
5.720
5.520
5.560
171,709
-0.20(-3.47%)
May 14, 2018
5.480
5.796
5.360
5.760
272,677
+0.28(+5.11%)
May 11, 2018
5.400
5.680
5.400
5.480
230,297
-0.24(-4.20%)
May 10, 2018
6.040
6.160
5.600
5.720
276,908
-0.32(-5.30%)
May 09, 2018
5.920
6.320
5.840
6.040
289,514
+0.24(+4.14%)
May 08, 2018
6.240
6.360
5.800
5.800
427,264
-0.56(-8.81%)
May 07, 2018
6.320
6.560
6.240
6.360
254,750
-0.24(-3.64%)
May 04, 2018
7.200
7.200
6.440
6.600
477,138
-0.44(-6.25%)
May 03, 2018
6.240
7.080
6.240
7.040
720,952
+0.76(+12.10%)
May 02, 2018
6.560
6.720
6.200
6.280
321,659
-0.16(-2.48%)
May 01, 2018
6.760
6.840
6.240
6.440
464,946
-0.80(-11.05%)
Apr 30, 2018
7.680
7.720
7.000
7.240
433,732
-0.36(-4.74%)
Apr 27, 2018
7.200
8.400
7.200
7.600
1,417,277
+0.40(+5.56%)
Apr 26, 2018
6.880
7.520
6.600
7.200
420,302
+0.16(+2.27%)
Apr 25, 2018
7.160
7.400
6.440
7.040
1,011,081
-0.68(-8.81%)
Apr 24, 2018
6.400
7.760
6.280
7.720
2,202,845
+1.60(+26.14%)
Apr 23, 2018
6.000
6.356
5.800
6.120
375,355
+0.40(+6.99%)
Apr 20, 2018
5.760
5.800
5.600
5.720
193,188
+0.32(+5.93%)
Apr 19, 2018
5.680
5.760
5.284
5.400
186,915
-0.32(-5.59%)
Apr 18, 2018
5.880
5.880
5.400
5.720
171,766
-0.08(-1.38%)
Apr 17, 2018
5.880
6.120
5.520
5.800
368,192
+0.16(+2.84%)
Apr 16, 2018
6.080
6.160
5.440
5.640
329,967
-0.36(-6.00%)
Apr 13, 2018
6.560
6.880
5.760
6.000
1,515,552
+0.32(+5.63%)
Apr 12, 2018
5.440
6.600
5.240
5.680
3,357,718
+0.96(+20.34%)
Apr 11, 2018
4.640
4.800
4.560
4.720
141,143
+0.04(+0.85%)
Apr 10, 2018
4.800
4.800
4.560
4.680
160,048
+0.04(+0.86%)
Apr 09, 2018
4.640
4.880
4.480
4.640
198,840
+0.12(+2.65%)
Apr 06, 2018
4.720
5.040
4.480
4.520
191,004
-0.20(-4.24%)
Apr 05, 2018
4.800
5.400
4.400
4.720
506,582
-0.20(-4.07%)
Apr 04, 2018
4.320
4.960
3.900
4.920
494,309
+0.44(+9.82%)
Apr 03, 2018
3.960
4.560
3.720
4.480
588,842
-0.08(-1.75%)
Apr 02, 2018
4.720
4.720
4.480
4.560
180,473
+0.08(+1.79%)
Mar 29, 2018
4.480
4.480
4.480
0
-0.48(-9.68%)
Mar 28, 2018
4.880
5.160
4.800
4.960
236,828
+0.16(+3.33%)
Mar 27, 2018
5.840
5.840
4.760
4.800
507,126
-0.48(-9.09%)
Mar 26, 2018
5.720
5.720
5.160
5.280
430,232
-0.36(-6.38%)
Mar 23, 2018
6.240
6.240
5.600
5.640
425,746
-0.72(-11.32%)
Mar 22, 2018
6.160
6.400
5.760
6.360
573,631
-0.08(-1.24%)
Mar 21, 2018
6.400
7.880
6.200
6.440
2,890,895
+1.08(+20.15%)
Mar 20, 2018
6.120
6.210
5.320
5.360
473,459
-0.76(-12.42%)
Mar 19, 2018
6.760
6.760
6.040
6.120
346,019
-0.46(-6.99%)
Mar 16, 2018
6.440
6.960
6.440
6.580
421,990
+0.10(+1.54%)
Mar 15, 2018
6.840
7.200
6.440
6.480
429,400
-0.64(-8.99%)
Mar 14, 2018
8.040
8.120
6.760
7.120
590,684
-0.76(-9.64%)
Mar 13, 2018
9.440
9.440
7.800
7.880
946,202
-1.84(-18.93%)
Mar 12, 2018
6.400
10.20
6.320
9.720
3,571,068
+3.59(+58.67%)
Mar 09, 2018
6.920
6.920
6.120
6.126
283,115
-0.63(-9.38%)
Mar 08, 2018
7.280
7.520
6.720
6.760
230,481
-0.52(-7.14%)
Mar 07, 2018
7.680
7.836
7.280
7.280
158,001
-0.60(-7.61%)
Mar 06, 2018
8.440
8.440
7.840
7.880
203,506
-0.40(-4.83%)
Mar 05, 2018
8.280
8.720
8.080
8.280
181,309
-0.16(-1.90%)
Mar 02, 2018
8.240
8.720
7.840
8.440
244,536
+0.04(+0.48%)
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.