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
Information Svcs Group
(NQ:
III
)
3.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 29, 2019
3.462
3.554
3.398
3.425
176,311
-0.02(-0.53%)
Mar 28, 2019
3.499
3.535
3.407
3.443
175,316
-0.03(-0.79%)
Mar 27, 2019
3.471
3.609
3.443
3.471
81,373
-0.02(-0.53%)
Mar 26, 2019
3.627
3.673
3.462
3.489
163,686
-0.07(-2.06%)
Mar 25, 2019
3.416
3.967
3.388
3.563
657,348
+0.14(+4.02%)
Mar 22, 2019
3.315
3.471
3.315
3.425
183,716
+0.10(+3.04%)
Mar 21, 2019
3.388
3.462
3.306
3.324
143,080
-0.06(-1.90%)
Mar 20, 2019
3.370
3.480
3.352
3.388
189,231
+0.00(+0.00%)
Mar 19, 2019
3.352
3.499
3.352
3.388
214,860
+0.04(+1.10%)
Mar 18, 2019
3.251
3.434
3.251
3.352
222,559
+0.05(+1.39%)
Mar 15, 2019
3.572
3.590
3.223
3.306
542,111
-0.56(-14.49%)
Mar 14, 2019
3.976
4.022
3.866
3.866
58,189
-0.08(-2.09%)
Mar 13, 2019
4.068
4.068
3.949
3.949
70,967
-0.10(-2.49%)
Mar 12, 2019
4.031
4.132
3.994
4.050
35,860
+0.02(+0.46%)
Mar 11, 2019
3.985
4.031
3.899
4.031
41,235
+0.06(+1.39%)
Mar 08, 2019
3.875
4.013
3.838
3.976
44,322
+0.10(+2.61%)
Mar 07, 2019
3.903
3.903
3.857
3.875
130,563
-0.02(-0.47%)
Mar 06, 2019
3.958
3.958
3.838
3.893
70,930
-0.06(-1.62%)
Mar 05, 2019
3.994
4.021
3.958
3.958
47,261
-0.01(-0.23%)
Mar 04, 2019
4.059
4.059
3.967
3.967
25,050
-0.06(-1.59%)
Mar 01, 2019
3.985
4.086
3.976
4.031
25,700
+0.07(+1.86%)
Feb 28, 2019
3.897
4.004
3.897
3.958
25,125
-0.02(-0.46%)
Feb 27, 2019
4.105
4.114
3.958
3.976
28,785
-0.12(-2.91%)
Feb 26, 2019
4.123
4.132
4.069
4.095
52,048
-0.02(-0.45%)
Feb 25, 2019
4.013
4.132
3.994
4.114
54,844
+0.09(+2.28%)
Feb 22, 2019
3.985
4.077
3.875
4.022
106,723
+0.06(+1.62%)
Feb 21, 2019
3.792
3.958
3.792
3.958
74,146
+0.16(+4.11%)
Feb 20, 2019
3.811
3.848
3.783
3.802
287,968
-0.01(-0.24%)
Feb 19, 2019
3.838
3.838
3.747
3.811
303,655
-0.01(-0.24%)
Feb 15, 2019
3.811
3.884
3.765
3.820
125,781
+0.04(+0.97%)
Feb 14, 2019
3.774
3.811
3.719
3.783
58,022
+0.01(+0.24%)
Feb 13, 2019
3.792
3.811
3.728
3.774
58,932
-0.03(-0.72%)
Feb 12, 2019
3.774
3.811
3.756
3.802
85,887
+0.04(+0.98%)
Feb 11, 2019
3.820
3.829
3.756
3.765
168,442
-0.04(-0.97%)
Feb 08, 2019
3.792
3.838
3.765
3.802
39,640
-0.01(-0.24%)
Feb 07, 2019
3.811
3.838
3.765
3.811
26,704
+0.00(+0.00%)
Feb 06, 2019
3.811
3.848
3.792
3.811
36,496
-0.01(-0.24%)
Feb 05, 2019
3.792
3.857
3.792
3.820
46,478
+0.02(+0.48%)
Feb 04, 2019
3.783
3.838
3.774
3.802
78,204
-0.02(-0.48%)
Feb 01, 2019
3.802
3.852
3.783
3.820
41,164
+0.03(+0.73%)
Jan 31, 2019
3.820
3.866
3.792
3.792
67,570
-0.03(-0.72%)
Jan 30, 2019
3.857
3.857
3.783
3.820
52,868
+0.00(+0.00%)
Jan 29, 2019
3.792
3.848
3.792
3.820
51,296
+0.00(+0.00%)
Jan 28, 2019
3.848
3.873
3.783
3.820
54,426
-0.03(-0.72%)
Jan 25, 2019
3.857
3.857
3.802
3.848
29,294
+0.05(+1.21%)
Jan 24, 2019
3.811
3.857
3.783
3.802
32,180
-0.02(-0.48%)
Jan 23, 2019
3.765
3.829
3.765
3.820
41,923
+0.06(+1.71%)
Jan 22, 2019
3.783
3.811
3.691
3.756
83,013
-0.02(-0.49%)
Jan 18, 2019
3.811
3.866
3.765
3.774
86,576
-0.05(-1.20%)
Jan 17, 2019
3.820
3.866
3.783
3.820
72,872
-0.03(-0.72%)
Jan 16, 2019
3.829
3.848
3.802
3.848
43,797
-0.01(-0.24%)
Jan 15, 2019
3.829
3.976
3.794
3.857
57,546
+0.04(+0.96%)
Jan 14, 2019
3.829
3.892
3.820
3.820
78,673
-0.05(-1.19%)
Jan 11, 2019
3.857
3.875
3.838
3.866
30,056
+0.00(+0.00%)
Jan 10, 2019
3.857
3.903
3.848
3.866
52,731
+0.01(+0.24%)
Jan 09, 2019
3.893
3.949
3.838
3.857
56,307
+0.01(+0.24%)
Jan 08, 2019
3.857
3.912
3.820
3.848
32,954
+0.02(+0.48%)
Jan 07, 2019
3.811
3.893
3.802
3.829
67,277
+0.02(+0.48%)
Jan 04, 2019
3.792
3.861
3.771
3.811
60,984
+0.06(+1.72%)
Jan 03, 2019
3.811
3.875
3.710
3.747
57,699
-0.07(-1.92%)
Jan 02, 2019
3.866
3.907
3.756
3.820
25,986
-0.07(-1.89%)
Dec 31, 2018
3.866
3.958
3.838
3.893
58,044
+0.04(+0.95%)
Dec 28, 2018
3.783
3.857
3.765
3.857
42,798
+0.06(+1.69%)
Dec 27, 2018
3.838
3.866
3.765
3.792
67,974
-0.10(-2.59%)
Dec 26, 2018
3.848
3.921
3.783
3.893
54,391
+0.09(+2.42%)
Dec 24, 2018
3.811
3.866
3.756
3.802
48,352
-0.01(-0.24%)
Dec 21, 2018
3.875
3.930
3.737
3.811
154,313
-0.07(-1.89%)
Dec 20, 2018
3.903
3.930
3.838
3.884
88,032
-0.04(-0.94%)
Dec 19, 2018
3.939
4.013
3.884
3.921
38,432
+0.01(+0.23%)
Dec 18, 2018
3.866
3.939
3.792
3.912
74,172
+0.09(+2.40%)
Dec 17, 2018
3.774
3.857
3.774
3.820
54,508
-0.01(-0.24%)
Dec 14, 2018
3.829
3.958
3.792
3.829
68,825
-0.09(-2.34%)
Dec 13, 2018
3.994
4.031
3.912
3.921
36,811
-0.05(-1.16%)
Dec 12, 2018
3.921
4.050
3.802
3.967
140,196
+0.16(+4.10%)
Dec 11, 2018
3.857
3.939
3.792
3.811
46,908
-0.05(-1.19%)
Dec 10, 2018
3.811
3.903
3.783
3.857
44,832
+0.06(+1.45%)
Dec 07, 2018
3.783
3.848
3.783
3.802
136,889
-0.01(-0.24%)
Dec 06, 2018
3.783
3.820
3.721
3.811
60,381
+0.04(+0.97%)
Dec 04, 2018
3.838
3.912
3.756
3.774
70,677
-0.06(-1.44%)
Dec 03, 2018
3.884
3.884
3.811
3.829
46,282
+0.02(+0.48%)
Nov 30, 2018
3.912
3.939
3.811
3.811
66,865
-0.07(-1.89%)
Nov 29, 2018
3.829
3.939
3.811
3.884
85,865
+0.05(+1.20%)
Nov 28, 2018
3.802
3.875
3.774
3.838
42,558
+0.05(+1.21%)
Nov 27, 2018
3.802
3.857
3.792
3.792
34,892
-0.03(-0.72%)
Nov 26, 2018
3.820
3.884
3.737
3.820
42,986
+0.02(+0.48%)
Nov 23, 2018
3.829
3.866
3.765
3.802
17,750
-0.04(-0.96%)
Nov 21, 2018
3.838
3.838
3.838
0
-0.07(-1.88%)
Nov 20, 2018
3.921
4.270
3.765
3.912
111,798
-0.07(-1.84%)
Nov 19, 2018
3.939
4.656
3.903
3.985
186,001
+0.06(+1.64%)
Nov 16, 2018
3.829
3.958
3.792
3.921
109,228
+0.09(+2.40%)
Nov 15, 2018
3.765
3.838
3.765
3.829
24,948
+0.06(+1.71%)
Nov 14, 2018
3.792
3.802
3.756
3.765
31,969
-0.01(-0.24%)
Nov 13, 2018
3.783
3.783
3.733
3.774
31,581
+0.03(+0.74%)
Nov 12, 2018
3.719
3.807
3.691
3.747
45,341
-0.02(-0.49%)
Nov 09, 2018
3.838
3.838
3.747
3.765
35,501
-0.01(-0.24%)
Nov 08, 2018
3.774
3.811
3.765
3.774
24,078
-0.04(-0.96%)
Nov 07, 2018
3.820
3.820
3.774
3.811
35,141
+0.02(+0.48%)
Nov 06, 2018
3.792
3.811
3.765
3.792
31,895
+0.01(+0.24%)
Nov 05, 2018
3.774
3.811
3.765
3.783
43,041
+0.01(+0.24%)
Nov 02, 2018
3.765
3.820
3.765
3.774
44,540
+0.00(+0.00%)
Nov 01, 2018
3.765
3.792
3.728
3.774
42,098
+0.00(+0.00%)
Oct 31, 2018
3.875
3.875
3.744
3.774
28,874
-0.06(-1.67%)
Oct 30, 2018
3.765
3.848
3.728
3.838
31,962
+0.06(+1.46%)
Oct 29, 2018
3.792
3.838
3.728
3.783
41,733
+0.02(+0.49%)
Oct 26, 2018
3.792
3.792
3.737
3.765
41,491
-0.06(-1.44%)
Oct 25, 2018
3.884
3.884
3.774
3.820
67,444
+0.06(+1.46%)
Oct 24, 2018
3.756
3.875
3.756
3.765
39,140
-0.02(-0.49%)
Oct 23, 2018
3.774
3.806
3.728
3.783
96,843
-0.02(-0.48%)
Oct 22, 2018
3.812
3.866
3.771
3.802
33,021
+0.03(+0.73%)
Oct 19, 2018
3.811
3.903
3.769
3.774
33,323
-0.06(-1.67%)
Oct 18, 2018
3.921
3.994
3.829
3.838
26,028
-0.11(-2.79%)
Oct 17, 2018
3.939
4.004
3.884
3.949
21,646
+0.00(+0.00%)
Oct 16, 2018
4.022
4.128
3.939
3.949
64,295
-0.06(-1.38%)
Oct 15, 2018
3.829
4.031
3.737
4.004
83,920
+0.17(+4.31%)
Oct 12, 2018
3.875
3.994
3.838
3.838
62,836
+0.00(+0.00%)
Oct 11, 2018
3.866
4.086
3.829
3.838
70,085
-0.06(-1.42%)
Oct 10, 2018
4.022
4.068
3.884
3.893
72,139
-0.12(-2.97%)
Oct 09, 2018
3.976
4.077
3.976
4.013
51,064
+0.01(+0.23%)
Oct 08, 2018
4.059
4.086
3.930
4.004
45,639
-0.06(-1.36%)
Oct 05, 2018
4.141
4.151
4.013
4.059
43,778
-0.09(-2.21%)
Oct 04, 2018
4.169
4.206
4.132
4.151
40,055
-0.04(-0.88%)
Oct 03, 2018
4.132
4.196
4.132
4.187
43,757
+0.06(+1.33%)
Oct 02, 2018
4.160
4.209
4.060
4.132
46,704
-0.04(-0.88%)
Oct 01, 2018
4.362
4.435
4.114
4.169
123,362
-0.22(-5.02%)
Sep 28, 2018
4.316
4.454
4.288
4.389
58,697
+0.05(+1.06%)
Sep 27, 2018
4.307
4.394
4.206
4.343
48,485
+0.04(+0.85%)
Sep 26, 2018
4.224
4.362
4.151
4.307
84,456
+0.06(+1.52%)
Sep 25, 2018
4.307
4.435
4.224
4.242
100,401
-0.08(-1.91%)
Sep 24, 2018
4.343
4.380
4.196
4.325
67,098
-0.07(-1.67%)
Sep 21, 2018
4.536
4.674
4.353
4.398
256,789
-0.16(-3.43%)
Sep 20, 2018
4.545
4.637
4.536
4.555
56,652
+0.01(+0.20%)
Sep 19, 2018
4.490
4.582
4.463
4.545
79,969
+0.04(+0.81%)
Sep 18, 2018
4.591
4.610
4.509
4.509
78,535
-0.08(-1.80%)
Sep 17, 2018
4.591
4.596
4.454
4.591
82,922
+0.01(+0.20%)
Sep 14, 2018
4.591
4.600
4.573
4.582
92,239
+0.01(+0.20%)
Sep 13, 2018
4.591
4.665
4.527
4.573
91,454
-0.02(-0.40%)
Sep 12, 2018
4.702
4.830
4.545
4.591
149,906
-0.10(-2.15%)
Sep 11, 2018
4.775
4.775
4.692
4.692
130,936
-0.08(-1.73%)
Sep 10, 2018
4.959
5.008
4.692
4.775
208,586
-0.14(-2.80%)
Sep 07, 2018
4.858
4.959
4.830
4.913
176,964
+0.06(+1.13%)
Sep 06, 2018
4.463
4.894
4.408
4.858
142,612
+0.09(+1.93%)
Sep 05, 2018
4.674
4.857
4.674
4.766
104,772
+0.05(+0.97%)
Sep 04, 2018
4.545
4.757
4.518
4.720
314,150
+0.17(+3.84%)
Aug 31, 2018
4.545
4.545
4.545
0
-0.01(-0.20%)
Aug 30, 2018
4.389
4.637
4.362
4.555
176,527
+0.20(+4.64%)
Aug 29, 2018
4.013
4.362
4.013
4.353
225,491
+0.34(+8.47%)
Aug 28, 2018
3.985
4.022
3.930
4.013
228,051
+0.05(+1.16%)
Aug 27, 2018
3.949
4.022
3.949
3.967
95,864
+0.02(+0.46%)
Aug 24, 2018
3.912
3.994
3.903
3.949
158,778
+0.04(+0.94%)
Aug 23, 2018
3.912
3.939
3.893
3.912
51,109
-0.03(-0.70%)
Aug 22, 2018
3.903
3.958
3.884
3.939
71,041
+0.05(+1.18%)
Aug 21, 2018
3.903
3.912
3.866
3.893
16,440
+0.01(+0.24%)
Aug 20, 2018
3.884
3.903
3.811
3.884
46,518
-0.01(-0.24%)
Aug 17, 2018
3.848
3.907
3.848
3.893
30,274
+0.04(+0.95%)
Aug 16, 2018
3.811
3.921
3.765
3.857
63,451
+0.02(+0.48%)
Aug 15, 2018
3.903
3.903
3.802
3.838
48,448
-0.06(-1.42%)
Aug 14, 2018
3.930
3.958
3.875
3.893
27,611
-0.02(-0.47%)
Aug 13, 2018
3.930
3.976
3.903
3.912
58,912
-0.01(-0.23%)
Aug 10, 2018
3.811
3.976
3.802
3.921
78,300
+0.10(+2.64%)
Aug 09, 2018
3.857
3.893
3.783
3.820
153,104
+0.02(+0.48%)
Aug 08, 2018
3.838
3.848
3.783
3.802
144,965
-0.03(-0.72%)
Aug 07, 2018
3.802
3.930
3.737
3.829
36,692
+0.06(+1.46%)
Aug 06, 2018
3.811
3.949
3.701
3.774
117,603
+0.06(+1.73%)
Aug 03, 2018
3.756
3.848
3.701
3.710
41,164
-0.06(-1.46%)
Aug 02, 2018
3.737
3.783
3.671
3.765
52,824
+0.03(+0.74%)
Aug 01, 2018
3.765
3.792
3.719
3.737
13,566
-0.03(-0.73%)
Jul 31, 2018
3.756
3.792
3.719
3.765
52,482
+0.04(+0.99%)
Jul 30, 2018
3.719
3.756
3.719
3.728
60,484
+0.00(+0.00%)
Jul 27, 2018
3.774
3.774
3.719
3.728
33,541
-0.04(-0.98%)
Jul 26, 2018
3.774
3.728
3.765
23,973
+0.04(+0.99%)
Jul 25, 2018
3.765
3.797
3.728
3.728
30,967
-0.01(-0.25%)
Jul 24, 2018
3.742
3.765
3.724
3.737
22,680
+0.00(+0.00%)
Jul 23, 2018
3.728
3.783
3.719
3.737
29,442
+0.01(+0.25%)
Jul 20, 2018
3.756
3.783
3.710
3.728
67,637
-0.04(-0.98%)
Jul 19, 2018
3.774
3.884
3.747
3.765
32,951
+0.00(+0.00%)
Jul 18, 2018
3.737
3.820
3.719
3.765
43,716
+0.01(+0.24%)
Jul 17, 2018
3.747
3.820
3.719
3.756
51,526
+0.00(+0.00%)
Jul 16, 2018
3.719
3.783
3.719
3.756
75,179
+0.02(+0.49%)
Jul 13, 2018
3.857
3.857
3.719
3.737
76,356
-0.13(-3.33%)
Jul 12, 2018
3.820
3.912
3.811
3.866
42,703
+0.06(+1.45%)
Jul 11, 2018
3.866
3.884
3.811
3.811
29,431
-0.05(-1.19%)
Jul 10, 2018
3.912
3.949
3.843
3.857
41,485
-0.03(-0.71%)
Jul 09, 2018
3.903
3.958
3.848
3.884
56,868
+0.01(+0.24%)
Jul 06, 2018
3.875
3.893
3.838
3.875
143,848
+0.05(+1.20%)
Jul 05, 2018
3.838
3.903
3.701
3.829
160,154
-0.02(-0.48%)
Jul 03, 2018
3.848
3.848
3.848
0
+0.06(+1.70%)
Jul 02, 2018
3.710
3.783
3.710
3.783
144,785
+0.02(+0.49%)
Jun 29, 2018
3.756
3.783
3.756
3.765
38,013
+0.00(+0.00%)
Jun 28, 2018
3.756
3.811
3.714
3.765
90,066
-0.02(-0.49%)
Jun 27, 2018
3.774
3.829
3.747
3.783
23,663
+0.00(+0.00%)
Jun 26, 2018
3.838
3.857
3.719
3.783
85,720
-0.04(-0.96%)
Jun 25, 2018
3.756
3.829
3.710
3.820
63,199
+0.00(+0.00%)
Jun 22, 2018
3.728
3.875
3.719
3.820
488,664
+0.09(+2.46%)
Jun 21, 2018
3.728
3.756
3.699
3.728
143,512
+0.02(+0.49%)
Jun 20, 2018
3.719
3.792
3.701
3.710
50,646
-0.02(-0.49%)
Jun 19, 2018
3.747
3.802
3.710
3.728
83,053
-0.02(-0.49%)
Jun 18, 2018
3.673
3.783
3.673
3.747
61,457
+0.08(+2.26%)
Jun 15, 2018
3.728
3.728
3.664
207,852
-0.06(-1.72%)
Jun 14, 2018
3.728
3.779
3.701
3.728
72,668
-0.01(-0.25%)
Jun 13, 2018
3.802
3.802
3.728
3.737
48,475
-0.02(-0.49%)
Jun 12, 2018
3.783
3.792
3.747
3.756
51,244
-0.04(-0.97%)
Jun 11, 2018
3.719
3.838
3.691
3.792
82,376
+0.06(+1.72%)
Jun 08, 2018
3.710
3.765
3.673
3.728
78,162
+0.01(+0.25%)
Jun 07, 2018
3.636
3.728
3.517
3.719
258,334
+0.06(+1.76%)
Jun 06, 2018
3.590
3.682
3.590
3.655
230,880
+0.03(+0.76%)
Jun 05, 2018
3.655
3.673
3.609
3.627
39,284
-0.04(-1.00%)
Jun 04, 2018
3.590
3.673
3.581
3.664
33,061
+0.07(+2.05%)
Jun 01, 2018
3.719
3.719
3.526
3.590
89,652
-0.11(-2.98%)
May 31, 2018
3.682
3.747
3.682
3.701
25,846
+0.02(+0.50%)
May 30, 2018
3.719
3.765
3.682
3.682
41,637
-0.03(-0.74%)
May 29, 2018
3.737
3.783
3.691
3.710
37,135
-0.06(-1.70%)
May 25, 2018
3.774
3.774
3.774
0
-0.01(-0.24%)
May 24, 2018
3.719
3.829
3.691
3.783
61,025
+0.06(+1.48%)
May 23, 2018
3.747
3.811
3.691
3.728
85,505
-0.03(-0.73%)
May 22, 2018
3.802
3.838
3.747
3.756
35,315
-0.07(-1.92%)
May 21, 2018
3.811
3.884
3.747
3.829
55,410
+0.03(+0.72%)
May 18, 2018
3.792
3.811
3.765
3.802
66,268
+0.04(+0.98%)
May 17, 2018
3.719
3.783
3.701
3.765
55,233
+0.06(+1.48%)
May 16, 2018
3.701
3.820
3.691
3.710
38,052
+0.04(+1.00%)
May 15, 2018
3.747
3.747
3.673
3.673
57,010
-0.08(-2.20%)
May 14, 2018
3.783
3.857
3.701
3.756
98,162
-0.04(-0.97%)
May 11, 2018
3.793
3.829
3.760
3.792
54,314
+0.01(+0.24%)
May 10, 2018
3.893
3.893
3.719
3.783
89,010
-0.11(-2.83%)
May 09, 2018
3.903
3.903
3.857
3.893
54,963
+0.00(+0.00%)
May 08, 2018
3.811
3.893
3.792
3.893
47,183
+0.10(+2.66%)
May 07, 2018
3.857
3.857
3.792
3.792
51,908
-0.08(-2.13%)
May 04, 2018
3.783
3.921
3.783
3.875
35,115
+0.07(+1.93%)
May 03, 2018
3.967
4.013
3.747
3.802
88,198
-0.17(-4.39%)
May 02, 2018
3.930
4.022
3.903
3.976
40,946
+0.05(+1.17%)
May 01, 2018
3.939
3.958
3.903
3.930
207,444
-0.06(-1.38%)
Apr 30, 2018
3.921
3.921
3.884
3.985
48,785
+0.07(+1.88%)
Apr 27, 2018
4.077
4.086
3.903
3.912
86,353
-0.17(-4.27%)
Apr 26, 2018
4.068
4.105
4.013
4.086
53,468
+0.04(+0.91%)
Apr 25, 2018
3.994
4.086
3.939
4.050
69,313
+0.02(+0.46%)
Apr 24, 2018
3.994
4.068
3.994
4.031
57,290
+0.06(+1.39%)
Apr 23, 2018
3.893
4.031
3.875
3.976
113,813
+0.08(+2.12%)
Apr 20, 2018
3.857
3.930
3.839
3.893
171,350
+0.01(+0.24%)
Apr 19, 2018
3.866
3.903
3.866
3.884
138,315
+0.01(+0.24%)
Apr 18, 2018
3.875
3.884
3.838
3.875
49,761
+0.02(+0.48%)
Apr 17, 2018
3.829
3.912
3.811
3.857
164,319
+0.03(+0.72%)
Apr 16, 2018
3.848
3.893
3.819
3.829
95,906
+0.03(+0.72%)
Apr 13, 2018
3.848
3.921
3.792
3.802
78,627
-0.06(-1.43%)
Apr 12, 2018
3.848
3.884
3.820
3.857
86,261
+0.00(+0.00%)
Apr 11, 2018
3.838
3.903
3.829
3.857
93,428
+0.00(+0.00%)
Apr 10, 2018
3.838
3.903
3.838
3.857
113,891
+0.04(+0.96%)
Apr 09, 2018
3.838
3.875
3.811
3.820
84,349
-0.03(-0.72%)
Apr 06, 2018
3.857
3.903
3.820
3.848
80,522
-0.01(-0.24%)
Apr 05, 2018
3.958
3.958
3.848
3.857
58,131
-0.05(-1.18%)
Apr 04, 2018
3.829
3.939
3.829
3.903
104,670
+0.02(+0.47%)
Apr 03, 2018
3.848
3.893
3.811
3.884
127,274
+0.06(+1.68%)
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.