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 11, 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, 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%)
Mar 01, 2017
8.350
8.400
8.100
8.350
100,392
+0.20(+2.45%)
Feb 28, 2017
8.250
8.250
8.100
8.150
169,875
-0.05(-0.61%)
Feb 27, 2017
8.200
8.500
8.175
8.200
145,263
-0.05(-0.61%)
Feb 24, 2017
8.050
8.300
8.050
8.250
58,842
+0.05(+0.61%)
Feb 23, 2017
8.250
8.250
8.050
8.200
80,125
-0.05(-0.61%)
Feb 22, 2017
8.250
8.450
8.200
8.250
101,335
-0.10(-1.20%)
Feb 21, 2017
8.500
8.650
8.250
8.350
191,732
-0.15(-1.76%)
Feb 17, 2017
8.500
8.500
8.500
0
+0.00(+0.00%)
Feb 16, 2017
8.600
8.650
8.450
8.500
79,860
-0.05(-0.58%)
Feb 15, 2017
8.500
8.750
8.450
8.550
125,668
+0.00(+0.00%)
Feb 14, 2017
8.750
8.850
8.450
8.550
158,496
-0.15(-1.72%)
Feb 13, 2017
9.050
9.100
8.500
8.700
152,485
-0.25(-2.79%)
Feb 10, 2017
9.050
9.050
8.800
8.950
172,290
+0.00(+0.00%)
Feb 09, 2017
8.950
9.300
8.650
8.950
262,556
-0.60(-6.28%)
Feb 08, 2017
9.700
9.800
9.500
9.550
210,615
-0.15(-1.55%)
Feb 07, 2017
9.800
9.850
9.600
9.700
81,400
-0.05(-0.51%)
Feb 06, 2017
9.800
9.950
9.700
9.750
71,152
-0.05(-0.51%)
Feb 03, 2017
9.750
9.900
9.500
9.800
75,755
+0.15(+1.55%)
Feb 02, 2017
9.650
9.750
9.550
9.650
61,021
-0.10(-1.03%)
Feb 01, 2017
9.850
9.850
9.450
9.750
96,455
+0.00(+0.00%)
Jan 31, 2017
9.450
9.800
9.425
9.750
112,856
+0.20(+2.09%)
Jan 30, 2017
9.600
9.650
9.375
9.550
115,142
-0.20(-2.05%)
Jan 27, 2017
9.500
9.850
9.400
9.750
173,247
+0.20(+2.09%)
Jan 26, 2017
9.400
9.700
9.350
9.550
70,499
+0.10(+1.06%)
Jan 25, 2017
9.650
9.700
9.400
9.450
50,017
-0.10(-1.05%)
Jan 24, 2017
9.350
9.600
9.219
9.550
114,013
+0.20(+2.14%)
Jan 23, 2017
9.300
9.500
9.150
9.350
64,651
+0.05(+0.54%)
Jan 20, 2017
9.250
9.600
9.200
9.300
96,296
+0.05(+0.54%)
Jan 19, 2017
9.300
9.400
9.150
9.250
73,892
-0.05(-0.54%)
Jan 18, 2017
9.500
9.650
9.225
9.300
115,623
-0.10(-1.06%)
Jan 17, 2017
9.850
9.900
9.400
9.400
79,834
-0.45(-4.57%)
Jan 13, 2017
9.850
9.850
9.850
0
+0.10(+1.03%)
Jan 12, 2017
9.950
10.05
9.650
9.750
98,533
-0.15(-1.52%)
Jan 11, 2017
10.05
10.10
9.750
9.900
79,962
-0.15(-1.49%)
Jan 10, 2017
9.850
10.15
9.800
10.05
46,837
+0.25(+2.55%)
Jan 09, 2017
10.00
10.00
9.750
9.800
57,729
-0.20(-2.00%)
Jan 06, 2017
10.15
10.15
9.900
10.00
43,109
-0.10(-0.99%)
Jan 05, 2017
10.30
10.45
10.05
10.10
72,679
-0.30(-2.88%)
Jan 04, 2017
9.950
10.45
9.950
10.40
150,981
+0.55(+5.58%)
Jan 03, 2017
9.750
9.900
9.400
9.850
167,274
+0.10(+1.03%)
Dec 30, 2016
9.750
9.750
9.750
0
-0.25(-2.50%)
Dec 29, 2016
9.900
10.00
9.700
10.00
69,550
+0.15(+1.52%)
Dec 28, 2016
10.00
10.00
9.800
9.850
64,077
-0.15(-1.50%)
Dec 27, 2016
9.950
10.00
9.850
10.00
56,799
+0.00(+0.00%)
Dec 23, 2016
10.00
10.00
10.00
0
+0.25(+2.56%)
Dec 22, 2016
10.15
10.20
9.700
9.750
94,225
-0.35(-3.47%)
Dec 21, 2016
10.25
10.40
10.10
10.10
83,805
-0.20(-1.94%)
Dec 20, 2016
10.15
10.40
10.05
10.30
78,299
+0.20(+1.98%)
Dec 19, 2016
9.850
10.38
9.850
10.10
122,444
+0.15(+1.51%)
Dec 16, 2016
10.15
10.25
9.850
9.950
338,193
-0.20(-1.97%)
Dec 15, 2016
9.950
10.30
9.900
10.15
236,787
+0.20(+2.01%)
Dec 14, 2016
10.00
10.05
9.800
9.950
96,574
-0.05(-0.50%)
Dec 13, 2016
10.25
10.35
9.900
10.00
199,203
-0.20(-1.96%)
Dec 12, 2016
10.35
10.45
10.15
10.20
166,165
-0.25(-2.39%)
Dec 09, 2016
10.35
10.45
9.055
10.45
110,090
+0.05(+0.48%)
Dec 08, 2016
10.15
10.50
10.00
10.40
165,359
+0.20(+1.96%)
Dec 07, 2016
9.900
10.20
9.700
10.20
129,740
+0.25(+2.51%)
Dec 06, 2016
9.450
9.950
9.250
9.950
138,164
+0.50(+5.29%)
Dec 05, 2016
9.550
9.925
9.400
9.450
178,694
-0.20(-2.07%)
Dec 02, 2016
8.700
9.700
8.650
9.650
197,695
+0.95(+10.92%)
Dec 01, 2016
9.150
9.500
8.550
8.700
305,180
-0.50(-5.43%)
Nov 30, 2016
9.650
9.750
9.000
9.200
227,857
-0.35(-3.66%)
Nov 29, 2016
9.750
9.950
9.517
9.550
95,288
-0.15(-1.55%)
Nov 28, 2016
9.950
9.950
9.650
9.700
89,987
-0.15(-1.52%)
Nov 25, 2016
10.20
10.20
9.725
9.850
60,811
-0.40(-3.90%)
Nov 23, 2016
10.25
10.25
10.25
0
+0.05(+0.49%)
Nov 22, 2016
9.750
10.20
9.750
10.20
111,326
+0.40(+4.08%)
Nov 21, 2016
9.400
9.800
9.400
9.800
118,840
+0.20(+2.08%)
Nov 18, 2016
9.100
9.750
9.100
9.600
175,300
+0.55(+6.08%)
Nov 17, 2016
9.400
9.500
8.900
9.050
94,887
-0.35(-3.72%)
Nov 16, 2016
9.100
9.400
8.950
9.400
83,311
+0.25(+2.73%)
Nov 15, 2016
8.950
9.250
8.950
9.150
70,150
+0.15(+1.67%)
Nov 14, 2016
9.250
9.300
8.800
9.000
83,691
-0.20(-2.17%)
Nov 11, 2016
8.800
9.275
8.675
9.200
174,793
+0.50(+5.75%)
Nov 10, 2016
8.700
8.850
8.450
8.700
211,978
+0.15(+1.75%)
Nov 09, 2016
8.100
8.600
8.050
8.550
142,654
+0.30(+3.64%)
Nov 08, 2016
8.150
8.450
8.150
8.250
89,195
+0.05(+0.61%)
Nov 07, 2016
8.550
8.550
8.150
8.200
110,824
-0.20(-2.38%)
Nov 04, 2016
8.400
8.500
8.250
8.400
89,019
+0.00(+0.00%)
Nov 03, 2016
8.500
8.500
8.300
8.400
73,679
-0.10(-1.18%)
Nov 02, 2016
8.450
8.600
8.450
8.500
44,222
+0.05(+0.59%)
Nov 01, 2016
8.850
8.900
8.450
8.450
145,774
-0.40(-4.52%)
Oct 31, 2016
8.800
8.900
8.550
8.850
104,828
+0.10(+1.14%)
Oct 28, 2016
8.500
9.000
8.300
8.750
91,727
+0.20(+2.34%)
Oct 27, 2016
8.900
9.000
8.550
8.550
131,831
-0.35(-3.93%)
Oct 26, 2016
9.300
9.400
8.900
8.900
101,687
-0.45(-4.81%)
Oct 25, 2016
9.450
9.600
9.200
9.350
52,915
-0.15(-1.58%)
Oct 24, 2016
9.450
9.550
9.200
9.500
66,101
+0.15(+1.60%)
Oct 21, 2016
9.450
9.450
9.150
9.350
55,140
-0.20(-2.09%)
Oct 20, 2016
9.450
9.600
9.400
9.550
39,600
+0.05(+0.53%)
Oct 19, 2016
9.400
9.650
9.350
9.500
66,034
+0.15(+1.60%)
Oct 18, 2016
9.350
9.500
9.300
9.350
92,052
+0.15(+1.63%)
Oct 17, 2016
9.550
9.650
9.150
9.200
197,490
-0.40(-4.17%)
Oct 14, 2016
9.600
9.750
9.450
9.600
63,535
+0.00(+0.00%)
Oct 13, 2016
9.850
9.950
9.550
9.600
65,491
-0.35(-3.52%)
Oct 12, 2016
9.800
10.10
9.400
9.950
54,977
+0.15(+1.53%)
Oct 11, 2016
10.15
10.15
9.750
9.800
74,170
-0.25(-2.49%)
Oct 10, 2016
9.950
10.23
9.929
10.05
143,643
+0.05(+0.50%)
Oct 07, 2016
10.22
10.25
9.980
10.00
133,513
-0.25(-2.44%)
Oct 06, 2016
10.42
10.42
10.24
10.25
91,956
-0.19(-1.82%)
Oct 05, 2016
10.55
10.56
10.34
10.44
144,284
-0.04(-0.38%)
Oct 04, 2016
10.23
10.58
10.23
10.48
146,336
+0.07(+0.67%)
Oct 03, 2016
11.20
11.49
10.40
10.41
269,435
-0.83(-7.38%)
Sep 30, 2016
10.81
11.25
10.77
11.24
240,429
+0.45(+4.17%)
Sep 29, 2016
10.69
10.96
10.64
10.79
93,254
+0.14(+1.31%)
Sep 28, 2016
10.49
10.65
10.49
10.65
115,826
+0.14(+1.33%)
Sep 27, 2016
10.36
10.59
10.36
10.51
147,495
+0.11(+1.06%)
Sep 26, 2016
10.31
10.45
10.24
10.40
143,631
+0.11(+1.07%)
Sep 23, 2016
10.34
10.49
10.28
10.29
141,073
-0.12(-1.15%)
Sep 22, 2016
10.25
10.44
10.07
10.41
130,420
+0.24(+2.36%)
Sep 21, 2016
10.09
10.18
10.00
10.17
115,310
+0.12(+1.19%)
Sep 20, 2016
9.900
10.09
9.880
10.05
66,775
+0.16(+1.62%)
Sep 19, 2016
9.950
10.10
9.790
9.890
116,630
-0.01(-0.10%)
Sep 16, 2016
9.850
10.00
9.680
9.900
204,346
+0.04(+0.41%)
Sep 15, 2016
9.720
9.865
9.490
9.860
122,208
+0.13(+1.34%)
Sep 14, 2016
9.720
9.850
9.530
9.730
90,242
+0.04(+0.41%)
Sep 13, 2016
9.790
9.845
9.540
9.690
119,962
-0.19(-1.92%)
Sep 12, 2016
9.700
9.890
9.630
9.880
137,485
+0.18(+1.86%)
Sep 09, 2016
10.02
10.11
9.630
9.700
132,221
-0.38(-3.77%)
Sep 08, 2016
10.14
10.21
10.01
10.08
154,628
-0.12(-1.18%)
Sep 07, 2016
10.19
10.25
10.12
10.20
159,205
+0.03(+0.29%)
Sep 06, 2016
10.18
10.29
10.10
10.17
132,946
+0.02(+0.20%)
Sep 02, 2016
9.990
10.15
10.15
10.15
88,200
+0.17(+1.70%)
Sep 01, 2016
9.970
10.12
9.920
9.980
110,933
-0.02(-0.20%)
Aug 31, 2016
10.05
10.25
9.860
10.00
186,653
-0.09(-0.89%)
Aug 30, 2016
9.750
10.24
9.724
10.09
153,916
+0.35(+3.59%)
Aug 29, 2016
9.660
9.770
9.630
9.740
75,142
+0.07(+0.72%)
Aug 26, 2016
9.740
9.750
9.460
9.670
69,249
-0.05(-0.51%)
Aug 25, 2016
9.670
9.800
9.670
9.720
91,843
-0.01(-0.10%)
Aug 24, 2016
9.650
9.770
9.520
9.730
125,949
-0.03(-0.31%)
Aug 23, 2016
9.670
9.850
9.670
9.760
136,587
+0.10(+1.04%)
Aug 22, 2016
9.770
9.840
9.650
9.660
132,845
-0.11(-1.13%)
Aug 19, 2016
9.710
9.880
9.250
9.770
132,584
+0.05(+0.51%)
Aug 18, 2016
9.590
9.720
9.390
9.720
89,104
+0.12(+1.25%)
Aug 17, 2016
9.620
9.660
9.290
9.600
74,708
-0.03(-0.31%)
Aug 16, 2016
9.600
9.650
9.270
9.630
116,890
+0.23(+2.45%)
Aug 15, 2016
9.470
9.570
9.270
9.400
152,717
-0.03(-0.32%)
Aug 12, 2016
9.540
9.660
9.420
9.430
116,879
-0.12(-1.26%)
Aug 11, 2016
9.550
9.710
9.490
9.550
122,756
+0.06(+0.63%)
Aug 10, 2016
9.310
9.540
9.310
9.490
183,135
+0.16(+1.71%)
Aug 09, 2016
9.370
9.440
9.250
9.330
148,436
-0.06(-0.64%)
Aug 08, 2016
9.260
9.450
9.140
9.390
181,892
+0.07(+0.75%)
Aug 05, 2016
8.920
9.390
8.580
9.320
292,982
+0.43(+4.84%)
Aug 04, 2016
8.970
9.410
8.500
8.890
464,377
+0.72(+8.81%)
Aug 03, 2016
8.110
8.370
7.920
8.170
178,110
+0.04(+0.49%)
Aug 02, 2016
8.270
8.310
8.090
8.130
87,283
-0.14(-1.69%)
Aug 01, 2016
8.090
8.440
8.010
8.270
125,324
+0.19(+2.35%)
Jul 29, 2016
8.200
8.250
7.930
8.080
114,151
-0.10(-1.22%)
Jul 28, 2016
8.250
8.250
8.070
8.180
87,223
-0.08(-0.97%)
Jul 27, 2016
8.180
8.280
7.940
8.260
108,418
+0.11(+1.35%)
Jul 26, 2016
8.030
8.300
8.000
8.150
147,104
+0.11(+1.37%)
Jul 25, 2016
8.150
8.150
8.010
8.040
76,690
-0.11(-1.35%)
Jul 22, 2016
8.100
8.215
7.920
8.150
99,494
+0.05(+0.62%)
Jul 21, 2016
8.190
8.280
7.990
8.100
46,088
-0.09(-1.10%)
Jul 20, 2016
8.140
8.280
7.980
8.190
81,109
+0.09(+1.11%)
Jul 19, 2016
8.200
8.290
7.980
8.100
93,069
-0.10(-1.22%)
Jul 18, 2016
7.900
8.289
7.800
8.200
190,410
+0.30(+3.80%)
Jul 15, 2016
8.300
8.300
7.500
7.900
279,998
-0.38(-4.59%)
Jul 14, 2016
8.200
8.300
7.990
8.280
104,670
+0.13(+1.60%)
Jul 13, 2016
8.290
8.290
8.000
8.150
170,413
-0.06(-0.73%)
Jul 12, 2016
8.050
8.340
8.050
8.210
199,415
+0.19(+2.37%)
Jul 11, 2016
7.860
8.050
7.730
8.020
148,960
+0.24(+3.08%)
Jul 08, 2016
7.820
8.030
7.760
7.780
181,453
+0.02(+0.26%)
Jul 07, 2016
7.790
7.920
7.650
7.760
106,462
-0.05(-0.64%)
Jul 05, 2016
7.800
7.862
7.600
7.810
159,659
+0.02(+0.26%)
Jul 01, 2016
7.870
7.790
7.790
7.790
339,100
-0.05(-0.64%)
Jun 30, 2016
7.410
7.840
7.210
7.840
258,454
+0.46(+6.23%)
Jun 29, 2016
7.290
7.400
7.050
7.380
123,163
+0.19(+2.64%)
Jun 28, 2016
7.310
7.500
7.180
7.190
91,168
-0.06(-0.83%)
Jun 27, 2016
7.210
7.290
6.980
7.250
173,339
-0.10(-1.36%)
Jun 24, 2016
7.060
7.350
7.060
7.350
501,153
-0.18(-2.39%)
Jun 23, 2016
7.380
7.570
7.220
7.530
132,093
+0.21(+2.87%)
Jun 22, 2016
7.300
7.410
7.220
7.320
107,383
+0.02(+0.27%)
Jun 21, 2016
7.460
7.490
7.260
7.300
68,674
-0.14(-1.88%)
Jun 20, 2016
7.320
7.460
7.100
7.440
114,822
+0.22(+3.05%)
Jun 17, 2016
7.320
7.320
7.120
7.220
161,515
-0.07(-0.96%)
Jun 16, 2016
7.180
7.300
6.970
7.290
77,566
+0.10(+1.39%)
Jun 15, 2016
7.160
7.330
7.110
7.190
138,625
+0.03(+0.42%)
Jun 14, 2016
7.240
7.310
7.070
7.160
87,332
-0.10(-1.38%)
Jun 13, 2016
7.200
7.300
7.180
7.260
89,488
+0.05(+0.69%)
Jun 10, 2016
7.260
7.395
7.130
7.210
80,368
-0.12(-1.64%)
Jun 09, 2016
7.340
7.360
7.210
7.330
100,178
-0.04(-0.54%)
Jun 08, 2016
7.290
7.420
7.290
7.370
84,777
+0.11(+1.52%)
Jun 07, 2016
7.330
7.440
7.230
7.260
69,674
-0.09(-1.22%)
Jun 06, 2016
7.040
7.420
7.040
7.350
165,525
+0.30(+4.26%)
Jun 03, 2016
6.920
7.100
6.900
7.050
86,186
+0.11(+1.59%)
Jun 02, 2016
6.980
7.100
6.850
6.940
102,461
-0.08(-1.14%)
Jun 01, 2016
6.750
7.070
6.700
7.020
146,589
+0.32(+4.78%)
May 31, 2016
6.950
7.165
6.670
6.700
464,817
-0.20(-2.90%)
May 27, 2016
6.710
6.900
6.900
6.900
92,600
+0.21(+3.14%)
May 26, 2016
6.720
6.790
6.458
6.690
64,345
-0.03(-0.45%)
May 25, 2016
6.770
6.880
6.670
6.720
75,189
-0.04(-0.59%)
May 24, 2016
6.290
6.790
6.290
6.760
147,897
+0.50(+7.99%)
May 23, 2016
6.530
6.530
6.100
6.260
142,826
-0.28(-4.28%)
May 20, 2016
6.150
6.540
6.040
6.540
163,371
+0.46(+7.57%)
May 19, 2016
6.120
6.140
5.960
6.080
122,015
-0.07(-1.14%)
May 18, 2016
6.070
6.230
6.070
6.150
74,445
+0.08(+1.32%)
May 17, 2016
6.140
6.320
6.010
6.070
136,518
-0.09(-1.46%)
May 16, 2016
6.160
6.300
6.080
6.160
133,975
+0.02(+0.33%)
May 13, 2016
6.170
6.240
6.040
6.140
103,080
-0.02(-0.32%)
May 12, 2016
6.210
6.350
6.060
6.160
102,238
-0.01(-0.16%)
May 11, 2016
6.190
6.330
6.090
6.170
90,336
-0.01(-0.16%)
May 10, 2016
6.000
6.280
5.960
6.180
150,407
+0.22(+3.69%)
May 09, 2016
6.050
6.170
5.930
5.960
122,684
-0.09(-1.49%)
May 06, 2016
5.860
6.360
5.860
6.050
204,494
+0.19(+3.24%)
May 05, 2016
6.000
6.209
5.670
5.860
210,837
+0.32(+5.78%)
May 04, 2016
5.550
5.670
5.530
5.540
101,819
-0.05(-0.89%)
May 03, 2016
5.620
5.760
5.540
5.590
68,106
-0.11(-1.93%)
May 02, 2016
5.630
5.730
5.550
5.700
125,978
+0.12(+2.15%)
Apr 29, 2016
5.600
5.700
5.500
5.580
66,580
-0.01(-0.18%)
Apr 28, 2016
5.620
5.800
5.570
5.590
70,097
-0.03(-0.53%)
Apr 27, 2016
5.630
5.690
5.545
5.620
55,781
-0.03(-0.53%)
Apr 26, 2016
5.550
5.700
5.500
5.650
73,594
+0.10(+1.80%)
Apr 25, 2016
5.680
5.689
5.510
5.550
93,199
-0.12(-2.12%)
Apr 22, 2016
5.520
5.670
5.520
5.670
131,389
+0.14(+2.53%)
Apr 21, 2016
5.580
5.650
5.450
5.530
124,004
-0.04(-0.72%)
Apr 20, 2016
5.480
5.630
5.480
5.570
103,000
+0.09(+1.64%)
Apr 19, 2016
5.350
5.490
5.260
5.480
154,886
+0.17(+3.20%)
Apr 18, 2016
5.370
5.430
5.280
5.310
126,347
-0.12(-2.21%)
Apr 15, 2016
5.340
5.490
5.340
5.430
86,903
+0.05(+0.93%)
Apr 14, 2016
5.460
5.560
5.360
5.380
54,357
-0.07(-1.28%)
Apr 13, 2016
5.190
5.540
5.150
5.450
151,258
+0.27(+5.21%)
Apr 12, 2016
5.190
5.310
5.150
5.180
111,872
-0.02(-0.38%)
Apr 11, 2016
5.280
5.470
5.200
5.200
137,543
-0.08(-1.52%)
Apr 08, 2016
5.210
5.360
5.170
5.280
98,089
+0.13(+2.52%)
Apr 07, 2016
5.300
5.440
5.140
5.150
110,540
-0.16(-3.01%)
Apr 06, 2016
5.250
5.390
5.150
5.310
79,968
+0.08(+1.53%)
Apr 05, 2016
5.200
5.280
5.130
5.230
137,637
+0.00(+0.00%)
Apr 04, 2016
5.170
5.440
5.170
5.230
101,985
+0.07(+1.36%)
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.