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
Saratoga Investment Corp
(NY:
SAR
)
23.91
-0.05 (-0.19%)
Streaming Delayed Price
Updated: 10:03 AM EDT, Jun 4, 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 (%)
Mar 31, 2015
6.555
6.654
6.526
6.648
42,583
+0.09(+1.34%)
Mar 30, 2015
6.501
6.571
6.493
6.560
18,397
+0.06(+0.97%)
Mar 27, 2015
6.501
6.513
6.476
6.497
20,824
-0.00(-0.06%)
Mar 26, 2015
6.402
6.505
6.392
6.501
8,259
+0.05(+0.78%)
Mar 25, 2015
6.383
6.463
6.383
6.451
24,903
+0.02(+0.33%)
Mar 24, 2015
6.543
6.547
6.413
6.430
11,644
-0.00(-0.07%)
Mar 23, 2015
6.484
6.543
6.430
6.434
19,641
-0.05(-0.71%)
Mar 20, 2015
6.321
6.484
6.312
6.480
45,256
+0.07(+1.11%)
Mar 19, 2015
6.480
6.485
6.409
6.409
21,732
-0.03(-0.39%)
Mar 18, 2015
6.467
6.501
6.417
6.434
42,070
-0.07(-1.03%)
Mar 17, 2015
6.522
6.582
6.497
6.501
11,988
-0.04(-0.58%)
Mar 16, 2015
6.631
6.631
6.539
6.539
10,099
-0.03(-0.45%)
Mar 13, 2015
6.568
6.606
6.505
6.568
27,695
-0.01(-0.19%)
Mar 12, 2015
6.581
6.609
6.581
6.581
8,783
-0.01(-0.19%)
Mar 11, 2015
6.698
6.702
6.576
6.593
15,025
+0.00(+0.06%)
Mar 10, 2015
6.581
6.698
6.581
6.589
14,520
-0.06(-0.88%)
Mar 09, 2015
6.644
6.702
6.644
6.648
10,276
-0.04(-0.63%)
Mar 06, 2015
6.631
6.702
6.631
6.690
12,434
+0.02(+0.31%)
Mar 05, 2015
6.623
6.669
6.623
6.669
15,266
+0.03(+0.51%)
Mar 04, 2015
6.644
6.644
6.623
6.635
3,874
-0.01(-0.13%)
Mar 03, 2015
6.627
6.627
6.627
6.644
16,296
+0.02(+0.32%)
Mar 02, 2015
6.648
6.648
6.602
6.623
15,314
+0.01(+0.19%)
Feb 27, 2015
6.644
6.648
6.610
6.610
22,986
-0.02(-0.25%)
Feb 26, 2015
6.631
6.635
6.568
6.627
34,610
+0.05(+0.83%)
Feb 25, 2015
6.602
6.614
6.534
6.572
15,645
-0.00(-0.06%)
Feb 24, 2015
6.635
6.635
6.522
6.576
25,809
-0.05(-0.70%)
Feb 23, 2015
6.618
6.639
6.592
6.623
18,983
-0.01(-0.13%)
Feb 20, 2015
6.526
6.635
6.505
6.631
29,214
-0.01(-0.19%)
Feb 19, 2015
6.585
6.644
6.585
6.644
10,347
+0.01(+0.20%)
Feb 18, 2015
6.539
6.631
6.539
6.631
12,789
+0.05(+0.76%)
Feb 17, 2015
6.530
6.627
6.396
6.581
18,809
-0.04(-0.55%)
Feb 13, 2015
6.446
6.617
6.617
6.617
17,405
+0.09(+1.46%)
Feb 12, 2015
6.602
6.606
6.513
6.522
24,679
-0.12(-1.77%)
Feb 11, 2015
6.648
6.648
6.534
6.639
26,956
+0.00(+0.00%)
Feb 10, 2015
6.572
6.639
6.564
6.639
9,813
+0.07(+1.09%)
Feb 09, 2015
6.564
6.572
6.564
6.568
3,421
-0.02(-0.28%)
Feb 06, 2015
6.564
6.593
6.564
6.586
4,768
-0.01(-0.10%)
Feb 05, 2015
6.522
6.597
6.505
6.593
28,051
+0.07(+1.09%)
Feb 04, 2015
6.505
6.560
6.505
6.522
3,190
-0.07(-1.02%)
Feb 03, 2015
6.576
6.606
6.430
6.589
11,742
+0.01(+0.19%)
Feb 02, 2015
6.400
6.581
6.400
6.576
18,907
+0.18(+2.75%)
Jan 30, 2015
6.442
6.493
6.400
6.400
19,160
-0.13(-1.99%)
Jan 29, 2015
6.526
6.606
6.484
6.530
37,175
+0.10(+1.57%)
Jan 28, 2015
6.409
6.512
6.401
6.430
70,196
+0.03(+0.45%)
Jan 27, 2015
6.492
6.492
6.277
6.401
19,788
+0.04(+0.58%)
Jan 26, 2015
6.466
6.466
6.330
6.363
38,347
-0.04(-0.65%)
Jan 23, 2015
6.355
6.437
6.351
6.405
5,049
-0.02(-0.39%)
Jan 22, 2015
6.368
6.430
6.347
6.430
24,908
+0.02(+0.39%)
Jan 21, 2015
6.256
6.405
6.227
6.405
36,584
+0.00(+0.00%)
Jan 20, 2015
6.306
6.405
6.268
6.405
22,741
+0.10(+1.57%)
Jan 16, 2015
6.194
6.318
6.148
6.306
50,432
+0.12(+1.94%)
Jan 15, 2015
6.306
6.306
6.049
6.186
56,868
+0.09(+1.42%)
Jan 14, 2015
6.078
6.099
6.057
6.099
10,883
+0.01(+0.20%)
Jan 13, 2015
6.037
6.120
6.037
6.086
3,066
-0.02(-0.34%)
Jan 12, 2015
6.186
6.202
6.074
6.107
11,978
-0.07(-1.13%)
Jan 09, 2015
6.082
6.177
6.078
6.177
24,678
-0.03(-0.41%)
Jan 08, 2015
6.223
6.223
6.190
6.202
12,581
+0.06(+1.01%)
Jan 07, 2015
6.202
6.239
6.140
6.140
18,281
-0.03(-0.54%)
Jan 06, 2015
6.128
6.210
6.128
6.173
14,723
-0.07(-1.19%)
Jan 05, 2015
6.244
6.264
6.202
6.248
7,226
-0.07(-1.05%)
Jan 02, 2015
6.128
6.314
6.039
6.314
8,953
+0.17(+2.83%)
Dec 31, 2014
6.144
6.140
6.140
6.140
56,592
+0.01(+0.13%)
Dec 30, 2014
6.169
6.219
6.017
6.132
33,815
-0.07(-1.13%)
Dec 29, 2014
6.186
6.243
6.099
6.202
25,880
+0.00(+0.00%)
Dec 26, 2014
6.210
6.268
6.184
6.202
27,326
+0.01(+0.13%)
Dec 24, 2014
6.045
6.194
6.194
6.194
8,706
+0.08(+1.28%)
Dec 23, 2014
6.206
6.264
6.115
6.115
22,733
-0.12(-1.99%)
Dec 22, 2014
6.117
6.239
6.117
6.239
38,809
+0.08(+1.34%)
Dec 19, 2014
5.971
6.215
5.971
6.157
21,123
+0.19(+3.12%)
Dec 18, 2014
5.979
6.012
5.938
5.971
23,011
-0.05(-0.89%)
Dec 17, 2014
5.958
6.024
5.958
6.024
15,163
+0.01(+0.14%)
Dec 16, 2014
5.995
6.024
5.954
6.016
16,745
+0.03(+0.48%)
Dec 15, 2014
6.120
6.128
5.954
5.987
95,126
-0.17(-2.82%)
Dec 12, 2014
6.120
6.244
6.120
6.161
37,532
+0.00(+0.00%)
Dec 11, 2014
6.151
6.186
6.140
6.161
7,439
+0.00(+0.07%)
Dec 10, 2014
6.198
6.206
6.140
6.157
12,522
-0.01(-0.14%)
Dec 09, 2014
6.161
6.272
6.161
6.165
18,898
-0.04(-0.67%)
Dec 08, 2014
6.198
6.252
6.186
6.206
41,017
-0.02(-0.26%)
Dec 05, 2014
6.210
6.223
6.202
6.223
22,349
+0.00(+0.00%)
Dec 04, 2014
6.223
6.260
6.223
6.223
30,192
-0.02(-0.33%)
Dec 03, 2014
6.285
6.285
6.235
6.244
337,631
+0.00(+0.07%)
Dec 02, 2014
6.301
6.306
6.218
6.239
80,770
-0.05(-0.79%)
Dec 01, 2014
6.277
6.351
6.086
6.289
56,924
+0.01(+0.22%)
Nov 28, 2014
6.301
6.301
6.223
6.275
30,884
+0.05(+0.84%)
Nov 26, 2014
6.219
6.223
6.223
6.223
7,255
+0.02(+0.33%)
Nov 25, 2014
6.210
6.235
6.202
6.202
48,773
-0.04(-0.60%)
Nov 24, 2014
6.239
6.239
6.239
6.239
12,595
+0.00(+0.07%)
Nov 21, 2014
6.264
6.264
6.202
6.235
35,854
+0.02(+0.34%)
Nov 20, 2014
6.273
6.368
6.214
6.214
5,652
-0.08(-1.26%)
Nov 19, 2014
6.297
6.297
6.285
6.293
39,789
-0.01(-0.20%)
Nov 18, 2014
6.244
6.306
6.244
6.306
27,713
+0.02(+0.33%)
Nov 17, 2014
6.326
6.326
6.272
6.285
88,282
+0.02(+0.26%)
Nov 14, 2014
6.264
6.339
6.264
6.268
3,332
+0.00(+0.07%)
Nov 13, 2014
6.401
6.401
6.264
6.264
36,260
-0.06(-0.98%)
Nov 12, 2014
6.261
6.392
6.261
6.326
5,170
+0.06(+0.92%)
Nov 11, 2014
6.264
6.278
6.264
6.268
2,914
+0.00(+0.00%)
Nov 10, 2014
6.219
6.293
6.219
6.268
7,920
-0.02(-0.39%)
Nov 07, 2014
6.210
6.293
6.210
6.293
13,925
+0.05(+0.73%)
Nov 06, 2014
6.256
6.256
6.219
6.248
13,686
-0.04(-0.59%)
Nov 05, 2014
6.231
6.285
6.231
6.285
8,667
+0.01(+0.13%)
Nov 04, 2014
6.244
6.277
6.244
6.277
5,876
+0.04(+0.60%)
Nov 03, 2014
6.252
6.289
6.219
6.239
29,759
-0.05(-0.72%)
Oct 31, 2014
6.260
6.289
6.260
6.285
22,375
+0.05(+0.80%)
Oct 30, 2014
6.235
6.264
6.227
6.235
8,010
+0.02(+0.33%)
Oct 29, 2014
6.231
6.231
6.206
6.215
17,406
-0.02(-0.26%)
Oct 28, 2014
6.227
6.300
6.227
6.231
19,562
+0.00(+0.00%)
Oct 27, 2014
6.231
6.300
6.300
6.231
34,406
-0.07(-1.10%)
Oct 24, 2014
6.255
6.304
6.245
6.300
9,758
+0.02(+0.26%)
Oct 23, 2014
6.317
6.292
6.256
6.284
66,678
-0.01(-0.13%)
Oct 22, 2014
6.268
6.325
6.239
6.292
47,439
+0.06(+0.98%)
Oct 21, 2014
6.243
6.288
6.227
6.231
21,730
-0.06(-0.97%)
Oct 20, 2014
6.211
6.358
6.211
6.292
32,548
+0.12(+1.99%)
Oct 17, 2014
6.129
6.240
6.010
6.170
403,529
-0.04(-0.66%)
Oct 16, 2014
6.051
6.317
6.002
6.211
68,805
+0.07(+1.13%)
Oct 15, 2014
6.292
6.292
6.129
6.141
34,971
-0.19(-3.03%)
Oct 14, 2014
6.272
6.333
6.223
6.333
15,999
+0.02(+0.39%)
Oct 13, 2014
6.239
6.329
6.202
6.309
52,556
-0.02(-0.39%)
Oct 10, 2014
6.484
6.484
6.304
6.333
11,361
-0.02(-0.26%)
Oct 09, 2014
6.509
6.509
6.296
6.349
2,002
+0.04(+0.58%)
Oct 08, 2014
6.435
6.435
6.219
6.313
39,903
-0.07(-1.02%)
Oct 07, 2014
6.517
6.517
6.378
6.378
12,765
-0.13(-1.93%)
Oct 06, 2014
6.554
6.558
6.435
6.504
11,632
-0.12(-1.74%)
Oct 03, 2014
6.533
6.619
6.533
6.619
28,588
+0.17(+2.66%)
Oct 02, 2014
6.445
6.537
6.435
6.448
46,697
-0.09(-1.37%)
Oct 01, 2014
6.554
6.558
6.460
6.537
23,686
-0.01(-0.15%)
Sep 30, 2014
6.578
6.578
6.537
6.547
55,246
-0.03(-0.47%)
Sep 29, 2014
6.354
6.578
6.354
6.578
26,403
-0.04(-0.56%)
Sep 26, 2014
6.615
6.635
6.578
6.615
20,612
+0.02(+0.32%)
Sep 25, 2014
6.591
6.668
6.578
6.594
51,019
-0.07(-1.11%)
Sep 24, 2014
6.640
6.811
6.619
6.668
234,801
+0.23(+3.62%)
Sep 23, 2014
6.399
6.464
6.349
6.435
17,976
+0.00(+0.00%)
Sep 22, 2014
6.484
6.484
6.419
6.435
34,727
+0.02(+0.25%)
Sep 19, 2014
6.382
6.537
6.382
6.419
7,406
+0.03(+0.52%)
Sep 18, 2014
6.423
6.443
6.380
6.386
20,827
-0.09(-1.39%)
Sep 17, 2014
6.505
6.505
6.452
6.476
14,009
-0.04(-0.63%)
Sep 16, 2014
6.487
6.533
6.487
6.517
2,180
-0.02(-0.25%)
Sep 15, 2014
6.517
6.533
6.423
6.533
22,944
+0.02(+0.25%)
Sep 12, 2014
6.524
6.537
6.517
6.517
12,281
+0.00(+0.06%)
Sep 11, 2014
6.517
6.517
6.497
6.513
6,287
-0.02(-0.31%)
Sep 10, 2014
6.533
6.537
6.517
6.533
4,405
+0.05(+0.76%)
Sep 09, 2014
6.537
6.558
6.484
6.484
35,701
-0.05(-0.82%)
Sep 08, 2014
6.578
6.578
6.517
6.537
1,253
+0.00(+0.00%)
Sep 05, 2014
6.554
6.550
6.517
6.537
9,307
-0.01(-0.19%)
Sep 04, 2014
6.517
6.566
6.517
6.550
4,334
+0.03(+0.50%)
Sep 03, 2014
6.517
6.517
6.517
6.517
518
+0.00(+0.01%)
Sep 02, 2014
6.562
6.611
6.517
6.517
31,990
-0.04(-0.68%)
Aug 29, 2014
6.537
6.562
6.562
6.562
15,908
+0.03(+0.50%)
Aug 28, 2014
6.537
6.550
6.480
6.529
15,881
-0.03(-0.44%)
Aug 27, 2014
6.537
6.558
6.533
6.558
1,700
+0.04(+0.61%)
Aug 26, 2014
6.546
6.582
6.517
6.518
26,488
-0.04(-0.67%)
Aug 25, 2014
6.608
6.608
6.562
6.562
1,710
-0.02(-0.25%)
Aug 22, 2014
6.619
6.619
6.558
6.578
5,007
-0.01(-0.12%)
Aug 20, 2014
6.591
6.586
6.586
6.586
10,279
-0.00(-0.04%)
Aug 19, 2014
6.596
6.596
6.537
6.589
3,387
+0.03(+0.52%)
Aug 18, 2014
6.574
6.599
6.555
6.555
1,674
+0.02(+0.26%)
Aug 15, 2014
6.537
6.537
6.517
6.537
560
+0.02(+0.31%)
Aug 14, 2014
6.529
6.546
6.517
6.517
13,710
+0.01(+0.13%)
Aug 13, 2014
6.497
6.517
6.546
6.509
15,421
-0.04(-0.56%)
Aug 12, 2014
6.447
6.619
6.427
6.546
12,058
+0.03(+0.44%)
Aug 11, 2014
6.620
6.620
6.476
6.517
6,914
-0.04(-0.62%)
Aug 08, 2014
6.509
6.558
6.509
6.558
964
+0.05(+0.75%)
Aug 07, 2014
6.523
6.523
6.509
6.509
937
+0.03(+0.50%)
Aug 06, 2014
6.443
6.476
6.443
6.476
7,202
-0.08(-1.25%)
Aug 05, 2014
6.529
6.584
6.415
6.558
50,128
+0.01(+0.19%)
Aug 04, 2014
6.640
6.640
6.546
6.546
16,268
-0.10(-1.48%)
Aug 01, 2014
6.558
6.660
6.427
6.644
82,234
+0.11(+1.62%)
Jul 31, 2014
6.537
6.558
6.517
6.537
40,671
+0.00(+0.06%)
Jul 30, 2014
6.550
6.578
6.403
6.533
37,580
-0.02(-0.37%)
Jul 29, 2014
6.497
6.578
6.497
6.558
49,264
-0.02(-0.31%)
Jul 28, 2014
6.505
6.578
6.505
6.578
27,746
+0.18(+2.81%)
Jul 25, 2014
6.537
6.615
6.398
6.398
29,763
-0.14(-2.13%)
Jul 24, 2014
6.431
6.537
6.394
6.537
24,905
+0.16(+2.50%)
Jul 23, 2014
6.329
6.415
6.329
6.378
11,395
+0.00(+0.00%)
Jul 22, 2014
6.378
6.427
6.378
6.378
7,232
+0.04(+0.71%)
Jul 21, 2014
6.480
6.480
6.325
6.333
9,192
-0.11(-1.65%)
Jul 18, 2014
6.439
6.439
6.439
6.439
112
+0.00(+0.00%)
Jul 17, 2014
6.447
6.476
6.411
6.439
18,781
+0.00(+0.00%)
Jul 16, 2014
6.435
6.521
6.321
6.439
56,191
-0.02(-0.38%)
Jul 15, 2014
6.439
6.488
6.288
6.464
88,624
-0.07(-1.06%)
Jul 14, 2014
6.501
6.734
6.452
6.533
46,413
+0.12(+1.85%)
Jul 11, 2014
6.403
6.465
6.374
6.415
25,624
-0.00(-0.05%)
Jul 10, 2014
6.378
6.462
6.378
6.418
17,088
+0.04(+0.62%)
Jul 09, 2014
6.435
6.440
6.325
6.378
20,539
-0.07(-1.08%)
Jul 08, 2014
6.456
6.521
6.435
6.447
33,028
+0.00(+0.00%)
Jul 07, 2014
6.443
6.456
6.443
6.447
10,883
+0.01(+0.19%)
Jul 03, 2014
6.435
6.435
6.435
6.435
0
+0.00(+0.00%)
Jul 02, 2014
6.462
6.515
6.435
6.435
23,077
-0.08(-1.19%)
Jul 01, 2014
6.415
6.513
6.415
6.513
4,253
+0.09(+1.33%)
Jun 30, 2014
6.378
6.470
6.345
6.427
22,298
+0.11(+1.81%)
Jun 27, 2014
6.366
6.435
6.313
6.313
33,762
-0.20(-3.07%)
Jun 26, 2014
6.415
6.513
6.415
6.513
13,419
+0.12(+1.85%)
Jun 25, 2014
6.460
6.464
6.354
6.394
30,434
-0.07(-1.13%)
Jun 24, 2014
6.447
6.492
6.411
6.468
36,379
+0.09(+1.47%)
Jun 23, 2014
6.457
6.480
6.362
6.374
24,895
-0.08(-1.27%)
Jun 20, 2014
6.537
6.574
6.456
6.456
15,940
-0.07(-1.00%)
Jun 19, 2014
6.497
6.554
6.476
6.521
48,241
+0.08(+1.27%)
Jun 18, 2014
6.452
6.493
6.435
6.439
6,216
+0.01(+0.19%)
Jun 17, 2014
6.398
6.456
6.398
6.427
1,302
+0.00(+0.00%)
Jun 16, 2014
6.394
6.456
6.394
6.427
25,358
+0.03(+0.51%)
Jun 13, 2014
6.362
6.394
6.317
6.394
14,535
+0.04(+0.71%)
Jun 12, 2014
6.370
6.370
6.349
6.349
3,715
-0.01(-0.19%)
Jun 11, 2014
6.313
6.365
6.313
6.362
3,326
+0.04(+0.71%)
Jun 10, 2014
6.313
6.354
6.313
6.317
1,989
-0.03(-0.45%)
Jun 06, 2014
6.300
6.394
6.300
6.345
22,017
+0.05(+0.78%)
Jun 05, 2014
6.145
6.296
6.145
6.296
18,759
+0.11(+1.72%)
Jun 04, 2014
6.219
6.219
6.190
6.190
5,741
-0.00(-0.07%)
Jun 03, 2014
6.215
6.223
6.174
6.194
10,095
-0.02(-0.26%)
Jun 02, 2014
6.157
6.211
6.137
6.211
2,692
+0.02(+0.33%)
May 30, 2014
6.190
6.249
6.112
6.190
32,548
+0.00(+0.00%)
May 29, 2014
6.239
6.239
6.174
6.190
10,526
+0.03(+0.53%)
May 28, 2014
6.373
6.373
6.133
6.157
90,406
-0.14(-2.21%)
May 27, 2014
6.354
6.354
6.276
6.296
20,360
-0.02(-0.26%)
May 23, 2014
6.304
6.313
6.313
6.313
30,103
-0.11(-1.64%)
May 22, 2014
6.374
6.418
6.364
6.418
2,863
-0.02(-0.27%)
May 21, 2014
6.292
6.435
6.292
6.435
3,651
+0.08(+1.29%)
May 20, 2014
6.272
6.354
6.272
6.353
4,515
+0.07(+1.11%)
May 19, 2014
6.304
6.321
6.272
6.283
12,839
-0.06(-0.98%)
May 16, 2014
6.312
6.349
6.300
6.345
3,049
+0.07(+1.11%)
May 15, 2014
6.296
6.337
6.274
6.276
21,843
-0.07(-1.03%)
May 14, 2014
6.255
6.349
6.255
6.341
31,679
+0.05(+0.78%)
May 13, 2014
6.272
6.313
6.272
6.292
12,357
-0.02(-0.32%)
May 12, 2014
6.272
6.349
6.272
6.313
2,263
+0.02(+0.32%)
May 09, 2014
6.284
6.292
6.272
6.292
14,520
-0.03(-0.45%)
May 08, 2014
6.341
6.537
6.309
6.321
17,575
-0.09(-1.34%)
May 07, 2014
6.423
6.441
6.394
6.407
6,892
+0.06(+0.97%)
May 06, 2014
6.374
6.497
6.337
6.345
15,428
-0.04(-0.58%)
May 05, 2014
6.378
6.394
6.378
6.382
10,839
-0.01(-0.13%)
May 02, 2014
6.345
6.390
6.341
6.390
3,228
+0.02(+0.26%)
May 01, 2014
6.337
6.374
6.337
6.374
6,740
-0.13(-1.95%)
Apr 30, 2014
6.268
6.501
6.268
6.501
2,021
+0.17(+2.65%)
Apr 29, 2014
6.273
6.394
6.273
6.333
9,295
-0.09(-1.40%)
Apr 28, 2014
6.423
6.423
6.423
6.423
922
+0.01(+0.19%)
Apr 25, 2014
6.411
6.411
6.411
6.411
978
+0.06(+0.90%)
Apr 24, 2014
6.292
6.354
6.292
6.354
2,148
+0.10(+1.57%)
Apr 23, 2014
6.235
6.411
6.231
6.255
35,429
+0.02(+0.39%)
Apr 22, 2014
6.251
6.256
6.231
6.231
2,675
-0.03(-0.46%)
Apr 21, 2014
6.317
6.327
6.260
6.260
7,506
-0.03(-0.52%)
Apr 17, 2014
6.227
6.292
6.292
6.292
9,300
+0.06(+0.98%)
Apr 16, 2014
6.187
6.231
6.170
6.231
12,533
+0.00(+0.00%)
Apr 15, 2014
6.260
6.260
6.166
6.231
28,074
+0.02(+0.33%)
Apr 14, 2014
6.145
6.329
6.145
6.211
70,489
+0.03(+0.53%)
Apr 11, 2014
6.190
6.255
6.161
6.178
68,315
-0.01(-0.20%)
Apr 10, 2014
6.133
6.304
6.133
6.190
12,134
+0.02(+0.33%)
Apr 09, 2014
6.174
6.174
6.170
6.170
1,639
-0.01(-0.13%)
Apr 08, 2014
6.170
6.239
6.170
6.178
11,542
-0.05(-0.79%)
Apr 07, 2014
6.186
6.231
6.145
6.227
43,892
+0.04(+0.73%)
Apr 04, 2014
6.235
6.260
6.153
6.182
17,562
-0.09(-1.37%)
Apr 03, 2014
6.170
6.272
6.170
6.268
16,870
+0.03(+0.46%)
Apr 02, 2014
6.251
6.296
6.174
6.239
33,432
+0.02(+0.39%)
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.