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
Immunoprecise Antibodies Ltd
(TSV:
IPA
)
N/A
UNCHANGED
Last Price
Updated: 3:58 PM EST, Nov 25, 2022
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
0.5200
0.5200
0.4800
0.4850
100,495
-0.07(-11.82%)
Feb 27, 2018
0.5500
0.5700
0.5500
0.5500
22,500
+0.00(+0.00%)
Feb 26, 2018
0.4850
0.5500
0.4850
0.5500
76,300
+0.01(+1.85%)
Feb 23, 2018
0.4550
0.5500
0.4550
0.5400
76,000
+0.06(+12.50%)
Feb 22, 2018
0.4900
0.4900
0.4700
0.4800
36,635
-0.01(-1.03%)
Feb 21, 2018
0.4700
0.4850
0.4700
0.4850
69,326
+0.03(+6.59%)
Feb 20, 2018
0.4800
0.4800
0.4400
0.4550
35,600
-0.02(-5.21%)
Feb 16, 2018
0.4800
0.4800
0.4800
0
+0.11(+29.73%)
Feb 15, 2018
0.3550
0.4200
0.3300
0.3700
319,749
+0.03(+8.82%)
Feb 14, 2018
0.4200
0.4200
0.3400
0.3400
118,992
-0.08(-19.05%)
Feb 13, 2018
0.4700
0.4700
0.4000
0.4200
62,150
+0.03(+7.69%)
Feb 12, 2018
0.4800
0.4800
0.3900
0.3900
102,600
-0.06(-13.33%)
Feb 09, 2018
0.4500
0.4900
0.4400
0.4500
74,590
+0.00(+0.00%)
Feb 08, 2018
0.5000
0.5000
0.4500
0.4500
37,000
-0.02(-4.26%)
Feb 07, 2018
0.4800
0.4650
0.4700
60,925
-0.01(-2.08%)
Feb 06, 2018
0.4800
0.4950
0.4800
0.4800
84,500
+0.01(+2.13%)
Feb 05, 2018
0.5000
0.5000
0.4650
0.4700
76,976
-0.02(-4.08%)
Feb 02, 2018
0.4900
0.5000
0.4900
0.4900
14,500
+0.00(+0.00%)
Feb 01, 2018
0.5200
0.5200
0.4850
0.4900
35,700
-0.04(-7.55%)
Jan 31, 2018
0.5300
0.5300
0.5300
0.5300
5,100
+0.00(+0.00%)
Jan 30, 2018
0.5200
0.5300
0.5100
0.5300
19,500
-0.03(-5.36%)
Jan 29, 2018
0.5200
0.5600
0.5200
0.5600
31,061
+0.01(+1.82%)
Jan 26, 2018
0.5500
0.5600
0.5500
0.5500
56,500
-0.02(-3.51%)
Jan 25, 2018
0.5200
0.5700
0.5000
0.5700
61,400
+0.08(+16.33%)
Jan 24, 2018
0.5200
0.5400
0.4900
0.4900
57,700
-0.05(-9.26%)
Jan 23, 2018
0.5400
0.5400
0.5200
0.5400
15,150
+0.02(+3.85%)
Jan 22, 2018
0.5600
0.5600
0.5200
0.5200
46,135
-0.04(-7.14%)
Jan 19, 2018
0.5900
0.5900
0.5600
0.5600
40,800
-0.04(-6.67%)
Jan 18, 2018
0.6200
0.6200
0.5800
0.6000
92,025
-0.02(-3.23%)
Jan 17, 2018
0.6400
0.6600
0.6200
0.6200
17,500
-0.02(-3.13%)
Jan 16, 2018
0.6500
0.6500
0.6400
0.6400
11,700
+0.00(+0.00%)
Jan 15, 2018
0.6700
0.6700
0.6400
0.6400
65,700
-0.05(-7.25%)
Jan 12, 2018
0.6500
0.6900
0.6500
0.6900
20,704
+0.01(+1.47%)
Jan 11, 2018
0.6300
0.6800
0.6300
0.6800
13,500
+0.06(+9.68%)
Jan 10, 2018
0.7100
0.7100
0.6200
0.6200
161,900
-0.08(-11.43%)
Jan 09, 2018
0.7100
0.7100
0.6700
0.7000
58,793
+0.00(+0.00%)
Jan 08, 2018
0.6800
0.7200
0.6600
0.7000
58,536
+0.00(+0.00%)
Jan 05, 2018
0.6500
0.7200
0.6400
0.7000
71,310
+0.08(+12.90%)
Jan 04, 2018
0.6500
0.6500
0.6100
0.6200
19,250
-0.03(-4.62%)
Jan 03, 2018
0.5900
0.6500
0.5800
0.6500
51,724
+0.01(+1.56%)
Jan 02, 2018
0.6200
0.6400
0.5700
0.6400
77,637
+0.04(+6.67%)
Dec 29, 2017
0.6000
0.6000
0.6000
0
+0.12(+25.00%)
Dec 28, 2017
0.5100
0.5100
0.4650
0.4800
59,606
+0.01(+2.13%)
Dec 27, 2017
0.5300
0.5400
0.4750
0.4700
123,875
-0.03(-6.00%)
Dec 21, 2017
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Dec 20, 2017
0.5000
0.5100
0.4800
0.5000
83,460
+0.00(+0.00%)
Dec 19, 2017
0.5300
0.5300
0.4900
0.5000
25,377
-0.02(-3.85%)
Dec 18, 2017
0.5900
0.5900
0.5100
0.5200
39,700
-0.01(-1.89%)
Dec 15, 2017
0.5200
0.5500
0.5100
0.5300
36,500
+0.03(+6.00%)
Dec 14, 2017
0.5100
0.5200
0.5000
0.5000
74,500
+0.01(+2.04%)
Dec 13, 2017
0.5300
0.5300
0.4900
0.4900
85,500
-0.04(-7.55%)
Dec 12, 2017
0.5400
0.5400
0.5200
0.5300
39,745
+0.01(+1.92%)
Dec 11, 2017
0.5800
0.5800
0.5200
0.5200
77,125
-0.07(-11.86%)
Dec 08, 2017
0.5600
0.5900
0.5600
0.5900
20,210
+0.06(+11.32%)
Dec 07, 2017
0.5500
0.6400
0.5300
0.5300
118,279
-0.04(-7.02%)
Dec 06, 2017
0.5500
0.5700
0.5500
0.5700
74,935
+0.01(+1.79%)
Dec 05, 2017
0.5200
0.5700
0.5200
0.5600
79,828
+0.06(+12.00%)
Dec 04, 2017
0.5500
0.5500
0.5000
0.5000
42,362
+0.00(+0.00%)
Dec 01, 2017
0.5000
0.5200
0.5000
0.5000
36,558
+0.00(+0.00%)
Nov 30, 2017
0.5300
0.5300
0.5000
0.5000
18,500
-0.01(-1.96%)
Nov 29, 2017
0.5700
0.6000
0.5100
0.5100
116,958
-0.05(-8.93%)
Nov 28, 2017
0.5100
0.5600
0.5000
0.5600
117,711
+0.04(+7.69%)
Nov 27, 2017
0.5300
0.5300
0.5000
0.5200
83,070
-0.02(-3.70%)
Nov 24, 2017
0.5500
0.5500
0.5300
0.5400
130,760
-0.01(-1.82%)
Nov 23, 2017
0.5800
0.5800
0.5300
0.5500
116,614
-0.02(-3.51%)
Nov 22, 2017
0.6000
0.6000
0.5700
0.5700
203,341
-0.06(-9.52%)
Nov 21, 2017
0.7000
0.7000
0.6000
0.6300
137,200
-0.06(-8.70%)
Nov 20, 2017
0.7200
0.7200
0.6900
0.6900
135,026
-0.03(-4.17%)
Nov 17, 2017
0.7200
0.7200
0.7200
0.7200
2,000
+0.00(+0.00%)
Nov 16, 2017
0.7200
0.7200
0.7200
0.7200
4,500
+0.01(+1.41%)
Nov 15, 2017
0.7200
0.7200
0.7100
0.7100
18,750
+0.01(+1.43%)
Nov 14, 2017
0.7500
0.7500
0.7000
0.7000
54,850
-0.08(-10.26%)
Nov 13, 2017
0.7700
0.7800
0.7400
0.7800
31,000
+0.01(+1.30%)
Nov 10, 2017
0.8000
0.8000
0.7400
0.7700
205,550
-0.04(-4.94%)
Nov 09, 2017
0.8200
0.8300
0.8100
0.8100
42,000
-0.03(-3.57%)
Nov 08, 2017
0.8500
0.8600
0.8400
0.8400
15,100
-0.02(-2.33%)
Nov 07, 2017
0.8300
0.8600
0.8300
0.8600
46,012
+0.03(+3.61%)
Nov 06, 2017
0.8600
0.8600
0.8300
0.8300
58,100
+0.01(+1.22%)
Nov 03, 2017
0.8800
0.9000
0.8200
0.8200
20,600
-0.07(-7.87%)
Nov 02, 2017
0.8600
0.8900
0.8600
0.8900
20,020
+0.03(+3.49%)
Nov 01, 2017
0.8900
0.9000
0.8600
0.8600
39,500
-0.02(-2.27%)
Oct 31, 2017
0.9500
0.9700
0.8800
0.8800
22,450
-0.07(-7.37%)
Oct 30, 2017
0.9500
0.9500
0.9000
0.9500
6,700
+0.00(+0.00%)
Oct 27, 2017
0.8900
0.9500
0.8800
0.9500
47,000
+0.03(+3.26%)
Oct 26, 2017
0.8800
0.9200
0.8800
0.9200
11,115
+0.04(+4.55%)
Oct 25, 2017
0.9500
0.9500
0.8700
0.8800
18,030
-0.06(-6.38%)
Oct 24, 2017
0.9800
0.9900
0.9200
0.9400
72,232
-0.01(-1.05%)
Oct 23, 2017
0.9300
1.020
0.9000
0.9500
140,130
+0.06(+6.74%)
Oct 20, 2017
0.8700
0.9800
0.8700
0.8900
185,495
+0.02(+2.30%)
Oct 19, 2017
0.8500
0.8900
0.8500
0.8700
75,300
+0.02(+2.35%)
Oct 18, 2017
0.8500
0.8500
0.8100
0.8500
47,500
+0.05(+6.25%)
Oct 17, 2017
0.8200
0.8200
0.7900
0.8000
39,541
+0.00(+0.00%)
Oct 16, 2017
0.7500
0.8200
0.7500
0.8000
99,436
+0.06(+8.11%)
Oct 13, 2017
0.7500
0.7500
0.7200
0.7400
124,666
-0.01(-1.33%)
Oct 12, 2017
0.7700
0.7800
0.7500
0.7500
92,500
-0.04(-5.06%)
Oct 11, 2017
0.8500
0.8600
0.7500
0.7900
178,682
-0.06(-7.06%)
Oct 10, 2017
0.8800
0.8800
0.8500
0.8500
48,000
-0.04(-4.49%)
Oct 06, 2017
0.8600
0.8900
0.8400
0.8900
128,199
+0.03(+3.49%)
Oct 05, 2017
0.8800
0.8800
0.8600
0.8600
30,899
-0.06(-6.52%)
Oct 04, 2017
0.9400
0.9500
0.8800
0.9200
85,533
+0.03(+3.37%)
Oct 03, 2017
0.9000
0.9000
0.8600
0.8900
106,200
+0.00(+0.00%)
Oct 02, 2017
0.9000
0.9000
0.8300
0.8900
166,949
-0.04(-4.30%)
Sep 29, 2017
0.9300
0.9300
0.9000
0.9300
58,690
+0.02(+2.20%)
Sep 28, 2017
0.9300
0.9800
0.9100
0.9100
27,500
+0.00(+0.00%)
Sep 27, 2017
0.9500
0.9500
0.9000
0.9100
144,829
-0.07(-7.14%)
Sep 26, 2017
1.010
1.020
0.9400
0.9800
207,841
-0.02(-2.00%)
Sep 25, 2017
1.070
1.070
1.000
1.000
68,440
-0.06(-5.66%)
Sep 22, 2017
1.010
1.060
1.000
1.060
114,300
+0.06(+6.00%)
Sep 21, 2017
1.030
1.030
0.9900
1.000
87,027
-0.02(-1.96%)
Sep 20, 2017
1.030
1.050
1.010
1.020
57,312
+0.00(+0.00%)
Sep 19, 2017
1.070
1.070
1.020
1.020
16,900
-0.03(-2.86%)
Sep 18, 2017
1.080
1.080
1.010
1.050
108,350
+0.04(+3.96%)
Sep 15, 2017
1.030
1.040
1.010
1.010
35,800
-0.05(-4.72%)
Sep 14, 2017
1.030
1.060
0.9900
1.060
207,112
+0.01(+0.95%)
Sep 13, 2017
1.060
1.060
1.030
1.050
58,000
-0.01(-0.94%)
Sep 12, 2017
1.090
1.100
1.050
1.060
48,823
-0.04(-3.64%)
Sep 11, 2017
1.090
1.100
1.060
1.100
46,600
+0.03(+2.80%)
Sep 08, 2017
1.100
1.100
1.070
1.070
51,200
-0.02(-1.83%)
Sep 07, 2017
1.120
1.120
1.080
1.090
101,610
-0.02(-1.80%)
Sep 06, 2017
1.140
1.140
1.110
1.110
152,100
-0.01(-0.89%)
Sep 05, 2017
1.150
1.170
1.120
1.120
52,068
-0.03(-2.61%)
Sep 01, 2017
1.060
1.180
1.040
1.150
194,250
+0.09(+8.49%)
Aug 31, 2017
1.050
1.060
1.030
1.060
88,167
+0.03(+2.91%)
Aug 30, 2017
1.050
1.060
1.030
1.030
26,800
-0.01(-0.96%)
Aug 29, 2017
1.040
1.080
1.030
1.040
76,050
+0.00(+0.00%)
Aug 28, 2017
1.080
1.090
1.040
1.040
100,000
+0.00(+0.00%)
Aug 25, 2017
1.100
1.120
1.040
1.040
134,810
-0.08(-7.14%)
Aug 24, 2017
1.120
1.120
1.070
1.120
65,400
+0.01(+0.90%)
Aug 23, 2017
1.120
1.120
1.090
1.110
113,126
-0.04(-3.48%)
Aug 22, 2017
1.140
1.150
1.140
1.150
12,450
+0.00(+0.00%)
Aug 21, 2017
1.160
1.170
1.120
1.150
48,332
+0.00(+0.00%)
Aug 18, 2017
1.180
1.180
1.150
1.150
92,450
-0.01(-0.86%)
Aug 17, 2017
1.180
1.180
1.160
1.160
53,590
-0.01(-0.85%)
Aug 16, 2017
1.190
1.190
1.170
1.170
30,111
-0.02(-1.68%)
Aug 15, 2017
1.200
1.200
1.180
1.190
62,733
-0.01(-0.83%)
Aug 14, 2017
1.250
1.250
1.200
1.200
89,700
-0.02(-1.64%)
Aug 11, 2017
1.220
1.290
1.210
1.220
52,350
+0.01(+0.83%)
Aug 10, 2017
1.220
1.250
1.210
1.210
69,200
-0.01(-0.82%)
Aug 09, 2017
1.300
1.300
1.220
1.220
103,900
-0.04(-3.17%)
Aug 08, 2017
1.370
1.370
1.220
1.260
38,051
-0.13(-9.35%)
Aug 04, 2017
1.350
1.410
1.330
1.390
92,110
+0.04(+2.96%)
Aug 03, 2017
1.230
1.350
1.230
1.350
136,941
+0.14(+11.57%)
Aug 02, 2017
1.200
1.260
1.190
1.210
69,785
+0.03(+2.54%)
Aug 01, 2017
1.200
1.200
1.180
1.180
3,500
+0.03(+2.61%)
Jul 31, 2017
1.220
1.220
1.150
1.150
45,400
-0.05(-4.17%)
Jul 28, 2017
1.180
1.220
1.150
1.200
48,321
+0.04(+3.45%)
Jul 27, 2017
1.120
1.190
1.120
1.160
108,313
+0.06(+5.45%)
Jul 26, 2017
1.130
1.130
1.090
1.100
33,400
-0.05(-4.35%)
Jul 25, 2017
1.150
1.160
1.120
1.150
28,500
+0.03(+2.68%)
Jul 24, 2017
1.160
1.160
1.120
1.120
45,550
-0.04(-3.45%)
Jul 21, 2017
1.160
1.180
1.150
1.160
64,134
+0.03(+2.65%)
Jul 20, 2017
1.160
1.170
1.130
1.130
11,700
+0.01(+0.89%)
Jul 19, 2017
1.130
1.130
1.100
1.120
15,000
-0.05(-4.27%)
Jul 18, 2017
1.110
1.180
1.110
1.170
60,800
+0.05(+4.46%)
Jul 17, 2017
1.070
1.120
1.070
1.120
16,300
+0.06(+5.66%)
Jul 14, 2017
1.110
1.110
1.060
1.060
35,290
-0.04(-3.64%)
Jul 13, 2017
1.100
1.120
1.100
1.100
95,324
+0.05(+4.76%)
Jul 12, 2017
1.080
1.110
1.050
1.050
150,300
-0.03(-2.78%)
Jul 11, 2017
1.080
1.110
1.080
1.080
153,151
-0.01(-0.92%)
Jul 10, 2017
1.010
1.090
1.010
1.090
205,740
+0.08(+7.92%)
Jul 07, 2017
1.030
1.030
1.000
1.010
89,775
-0.03(-2.88%)
Jul 06, 2017
1.060
1.060
1.030
1.040
67,200
+0.00(+0.00%)
Jul 05, 2017
1.070
1.130
1.040
1.040
132,625
-0.04(-3.70%)
Jul 04, 2017
1.200
1.200
1.030
1.080
205,231
-0.09(-7.69%)
Jul 03, 2017
1.170
1.170
1.170
1.170
0
+0.00(+0.00%)
Jun 30, 2017
1.050
1.220
1.050
1.170
214,643
+0.13(+12.50%)
Jun 29, 2017
1.020
1.060
1.020
1.040
110,719
+0.00(+0.00%)
Jun 28, 2017
1.010
1.040
1.010
1.040
102,846
+0.02(+1.96%)
Jun 27, 2017
1.030
1.040
1.010
1.020
67,650
+0.02(+2.00%)
Jun 26, 2017
1.040
1.040
1.000
1.000
185,307
-0.04(-3.85%)
Jun 23, 2017
1.020
1.050
1.020
1.040
54,100
+0.02(+1.96%)
Jun 22, 2017
1.030
1.040
1.010
1.020
173,300
+0.02(+2.00%)
Jun 21, 2017
1.000
1.010
0.9800
1.000
58,500
-0.01(-0.99%)
Jun 20, 2017
0.9800
1.010
0.9500
1.010
61,793
+0.02(+2.02%)
Jun 19, 2017
1.010
1.010
0.9900
0.9900
19,895
-0.02(-1.98%)
Jun 16, 2017
0.9900
1.010
0.9700
1.010
80,400
+0.02(+2.02%)
Jun 15, 2017
1.010
1.010
0.9900
0.9900
24,544
+0.00(+0.00%)
Jun 14, 2017
1.030
1.050
0.9900
0.9900
57,093
-0.08(-7.48%)
Jun 13, 2017
1.000
1.070
1.000
1.070
29,800
+0.08(+8.08%)
Jun 12, 2017
1.020
1.040
0.9900
0.9900
46,665
+0.00(+0.00%)
Jun 09, 2017
1.030
1.050
0.9900
0.9900
30,000
-0.09(-8.33%)
Jun 08, 2017
1.050
1.080
1.030
1.080
47,349
+0.05(+4.85%)
Jun 07, 2017
1.070
1.070
1.030
1.030
68,850
-0.05(-4.63%)
Jun 06, 2017
1.070
1.120
1.070
1.080
19,300
+0.01(+0.93%)
Jun 05, 2017
1.120
1.120
1.060
1.070
90,471
+0.00(+0.00%)
Jun 02, 2017
1.070
1.070
1.050
1.070
39,300
+0.04(+3.88%)
Jun 01, 2017
1.050
1.090
1.030
1.030
66,200
-0.01(-0.96%)
May 31, 2017
1.070
1.080
1.040
1.040
100,687
-0.02(-1.89%)
May 30, 2017
1.130
1.130
1.050
1.060
102,869
-0.05(-4.50%)
May 29, 2017
1.090
1.170
1.090
1.110
179,450
+0.03(+2.78%)
May 26, 2017
1.040
1.080
1.040
1.080
81,797
+0.04(+3.85%)
May 25, 2017
1.030
1.090
1.030
1.040
112,761
+0.00(+0.00%)
May 24, 2017
1.010
1.040
1.010
1.040
83,811
+0.04(+4.00%)
May 23, 2017
0.9800
1.040
0.9800
1.000
85,940
+0.00(+0.00%)
May 19, 2017
0.9800
1.030
0.9800
1.000
109,780
+0.02(+2.04%)
May 18, 2017
1.090
1.090
0.9800
0.9800
266,995
-0.12(-10.91%)
May 17, 2017
1.100
1.100
1.080
1.100
88,500
+0.02(+1.85%)
May 16, 2017
1.150
1.150
1.080
1.080
39,200
-0.03(-2.70%)
May 15, 2017
1.120
1.170
1.110
1.110
63,400
+0.01(+0.91%)
May 12, 2017
1.050
1.120
1.050
1.100
23,501
+0.04(+3.77%)
May 11, 2017
1.080
1.090
1.040
1.060
54,133
+0.01(+0.95%)
May 10, 2017
1.110
1.120
1.050
1.050
63,760
-0.05(-4.55%)
May 09, 2017
1.170
1.170
1.100
1.100
94,200
-0.03(-2.65%)
May 08, 2017
1.170
1.200
1.110
1.130
74,500
+0.02(+1.80%)
May 05, 2017
1.120
1.200
1.100
1.110
166,240
+0.00(+0.00%)
May 04, 2017
1.180
1.180
1.100
1.110
122,014
-0.06(-5.13%)
May 03, 2017
1.250
1.250
1.170
1.170
178,600
-0.08(-6.40%)
May 02, 2017
1.170
1.300
1.170
1.250
552,583
+0.10(+8.70%)
May 01, 2017
1.150
1.180
1.120
1.150
141,902
+0.00(+0.00%)
Apr 28, 2017
1.030
1.170
1.010
1.150
378,375
+0.12(+11.65%)
Apr 27, 2017
1.060
1.060
1.020
1.030
150,815
+0.01(+0.98%)
Apr 26, 2017
1.080
1.080
1.020
1.020
92,850
-0.03(-2.86%)
Apr 25, 2017
1.070
1.080
1.030
1.050
209,300
+0.02(+1.94%)
Apr 24, 2017
1.100
1.140
1.030
1.030
745,780
-0.07(-6.36%)
Apr 21, 2017
1.150
1.160
1.100
1.100
203,000
-0.03(-2.65%)
Apr 20, 2017
1.140
1.160
1.110
1.130
50,600
+0.05(+4.63%)
Apr 19, 2017
1.070
1.110
1.040
1.080
272,900
-0.02(-1.82%)
Apr 18, 2017
1.150
1.180
1.070
1.100
117,200
-0.01(-0.90%)
Apr 17, 2017
1.120
1.180
1.100
1.110
124,283
+0.00(+0.00%)
Apr 13, 2017
1.130
1.160
1.100
1.110
117,131
+0.00(+0.00%)
Apr 12, 2017
1.130
1.130
1.100
1.110
109,444
-0.06(-5.13%)
Apr 11, 2017
1.130
1.170
1.100
1.170
78,870
+0.08(+7.34%)
Apr 10, 2017
1.130
1.180
1.090
1.090
106,677
-0.01(-0.91%)
Apr 07, 2017
1.190
1.190
1.100
1.100
71,600
-0.10(-8.33%)
Apr 06, 2017
1.220
1.230
1.200
1.200
62,516
-0.04(-3.23%)
Apr 05, 2017
1.220
1.320
1.180
1.240
30,800
+0.07(+5.98%)
Apr 04, 2017
1.230
1.230
1.160
1.170
44,125
-0.05(-4.10%)
Apr 03, 2017
1.220
1.230
1.190
1.220
72,803
+0.06(+5.17%)
Mar 31, 2017
1.180
1.240
1.130
1.160
76,095
+0.04(+3.57%)
Mar 30, 2017
1.160
1.200
1.110
1.120
25,000
-0.01(-0.88%)
Mar 29, 2017
1.150
1.150
1.110
1.130
17,000
+0.03(+2.73%)
Mar 28, 2017
1.130
1.160
1.070
1.100
64,715
-0.02(-1.79%)
Mar 27, 2017
1.200
1.200
1.120
1.120
45,164
-0.10(-8.20%)
Mar 24, 2017
1.260
1.260
1.210
1.220
107,621
-0.11(-8.27%)
Mar 23, 2017
1.350
1.350
1.290
1.330
9,100
+0.03(+2.31%)
Mar 22, 2017
1.330
1.380
1.290
1.300
37,400
-0.05(-3.70%)
Mar 21, 2017
1.320
1.360
1.310
1.350
18,623
+0.03(+2.27%)
Mar 20, 2017
1.310
1.360
1.260
1.320
25,500
+0.04(+3.13%)
Mar 17, 2017
1.260
1.340
1.230
1.280
60,300
+0.04(+3.23%)
Mar 16, 2017
1.230
1.250
1.230
1.240
26,048
+0.00(+0.00%)
Mar 15, 2017
1.240
1.310
1.220
1.240
29,100
-0.01(-0.80%)
Mar 14, 2017
1.330
1.330
1.250
1.250
8,000
-0.01(-0.79%)
Mar 13, 2017
1.240
1.270
1.240
1.260
13,854
+0.03(+2.44%)
Mar 10, 2017
1.240
1.240
1.220
1.230
7,445
-0.01(-0.81%)
Mar 09, 2017
1.250
1.270
1.210
1.240
36,120
-0.02(-1.59%)
Mar 08, 2017
1.350
1.350
1.250
1.260
68,352
-0.09(-6.67%)
Mar 07, 2017
1.350
1.400
1.350
1.350
45,483
+0.06(+4.65%)
Mar 06, 2017
1.410
1.420
1.270
1.290
66,168
-0.08(-5.84%)
Mar 03, 2017
1.370
1.460
1.350
1.370
64,167
-0.05(-3.52%)
Mar 02, 2017
1.380
1.420
1.350
1.420
5,400
+0.07(+5.19%)
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.