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
)
3.170
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2020
2.296
2.387
2.195
2.360
129,112
+0.06(+2.80%)
Mar 30, 2020
2.424
2.424
2.121
2.296
83,707
-0.15(-6.02%)
Mar 27, 2020
2.792
2.795
2.415
2.443
70,785
-0.34(-12.21%)
Mar 26, 2020
2.360
2.782
2.167
2.782
124,836
+0.45(+19.29%)
Mar 25, 2020
2.121
2.443
2.020
2.332
76,650
+0.19(+9.01%)
Mar 24, 2020
2.048
2.296
1.965
2.140
352,198
+0.15(+7.37%)
Mar 23, 2020
2.084
2.498
1.938
1.993
101,566
-0.09(-4.40%)
Mar 20, 2020
2.130
2.149
1.993
2.084
205,496
-0.06(-2.58%)
Mar 19, 2020
2.020
2.277
1.910
2.140
153,831
+0.23(+12.02%)
Mar 18, 2020
1.993
2.094
1.791
1.910
87,501
-0.20(-9.57%)
Mar 17, 2020
1.993
2.121
1.837
2.112
192,593
+0.25(+13.30%)
Mar 16, 2020
1.488
2.020
1.478
1.864
177,784
+0.13(+7.41%)
Mar 13, 2020
1.589
1.800
1.570
1.736
623,242
+0.25(+17.03%)
Mar 12, 2020
2.167
2.259
1.477
1.483
296,264
-0.81(-35.40%)
Mar 11, 2020
2.470
2.496
2.222
2.296
151,108
-0.21(-8.42%)
Mar 10, 2020
2.323
2.571
2.176
2.507
111,310
+0.18(+7.91%)
Mar 09, 2020
2.213
2.479
2.121
2.323
77,314
-0.19(-7.66%)
Mar 06, 2020
2.516
2.627
2.507
2.516
64,469
-0.05(-1.79%)
Mar 05, 2020
2.580
2.828
2.461
2.562
176,420
-0.05(-1.76%)
Mar 04, 2020
2.590
2.727
2.461
2.608
220,599
+0.03(+1.07%)
Mar 03, 2020
2.837
2.906
2.503
2.580
185,320
-0.26(-9.06%)
Mar 02, 2020
2.911
2.943
2.764
2.837
139,791
-0.07(-2.52%)
Feb 28, 2020
2.957
3.057
2.778
2.911
82,002
-0.08(-2.76%)
Feb 27, 2020
3.039
3.150
2.966
2.994
112,805
-0.06(-2.10%)
Feb 26, 2020
2.994
3.113
2.911
3.058
76,897
+0.06(+2.15%)
Feb 25, 2020
2.966
3.039
2.938
2.994
118,607
+0.02(+0.62%)
Feb 24, 2020
2.957
3.040
2.938
2.975
82,877
-0.09(-2.99%)
Feb 21, 2020
3.159
3.186
2.997
3.067
83,309
-0.03(-0.89%)
Feb 20, 2020
3.159
3.205
3.039
3.095
38,747
-0.08(-2.60%)
Feb 19, 2020
3.150
3.186
3.121
3.177
33,794
+0.06(+1.76%)
Feb 18, 2020
3.085
3.214
3.085
3.122
45,370
+0.02(+0.59%)
Feb 14, 2020
3.251
3.260
3.095
3.104
50,094
-0.16(-4.79%)
Feb 13, 2020
3.398
3.398
3.214
3.260
109,674
-0.14(-4.05%)
Feb 12, 2020
3.214
3.456
3.205
3.398
171,736
+0.23(+7.25%)
Feb 11, 2020
3.030
3.209
3.003
3.168
100,698
+0.17(+5.50%)
Feb 10, 2020
2.746
3.140
2.746
3.003
172,521
+0.27(+9.73%)
Feb 07, 2020
2.727
2.755
2.691
2.736
86,141
+0.03(+1.02%)
Feb 06, 2020
2.709
2.746
2.672
2.709
100,375
+0.03(+1.03%)
Feb 05, 2020
2.635
2.709
2.635
2.681
59,365
+0.07(+2.82%)
Feb 04, 2020
2.580
2.663
2.580
2.608
82,665
+0.03(+1.07%)
Feb 03, 2020
2.498
2.626
2.481
2.580
97,096
+0.10(+4.07%)
Jan 31, 2020
2.562
2.576
2.470
2.479
129,374
-0.08(-3.23%)
Jan 30, 2020
2.507
2.580
2.470
2.562
94,988
+0.04(+1.45%)
Jan 29, 2020
2.571
2.590
2.479
2.525
72,437
-0.05(-1.79%)
Jan 28, 2020
2.608
2.617
2.553
2.571
90,853
-0.04(-1.41%)
Jan 27, 2020
2.626
2.681
2.580
2.608
131,532
+0.07(+2.90%)
Jan 24, 2020
2.516
2.608
2.507
2.534
95,942
+0.03(+1.10%)
Jan 23, 2020
2.488
2.571
2.479
2.507
90,793
-0.04(-1.44%)
Jan 22, 2020
2.672
2.672
2.479
2.544
190,806
-0.21(-7.67%)
Jan 21, 2020
2.544
2.828
2.544
2.755
149,270
+0.18(+7.14%)
Jan 17, 2020
2.507
2.709
2.488
2.571
162,480
+0.09(+3.70%)
Jan 16, 2020
2.397
2.488
2.387
2.479
110,399
+0.10(+4.25%)
Jan 15, 2020
2.397
2.406
2.342
2.378
57,935
-0.01(-0.38%)
Jan 14, 2020
2.305
2.397
2.305
2.387
60,148
+0.05(+2.16%)
Jan 13, 2020
2.351
2.369
2.286
2.337
91,075
+0.00(+0.20%)
Jan 10, 2020
2.424
2.424
2.314
2.332
133,948
-0.10(-4.15%)
Jan 09, 2020
2.544
2.562
2.415
2.433
122,327
-0.06(-2.57%)
Jan 08, 2020
2.452
2.571
2.450
2.498
273,143
+0.09(+3.82%)
Jan 07, 2020
2.443
2.461
2.369
2.406
56,780
-0.03(-1.13%)
Jan 06, 2020
2.406
2.507
2.406
2.433
65,219
-0.01(-0.38%)
Jan 03, 2020
2.351
2.456
2.342
2.443
40,184
+0.09(+3.91%)
Jan 02, 2020
2.323
2.369
2.268
2.351
85,816
+0.03(+1.19%)
Dec 31, 2019
2.140
2.337
2.140
2.323
114,782
+0.17(+8.12%)
Dec 30, 2019
2.121
2.195
2.112
2.149
81,946
+0.03(+1.30%)
Dec 27, 2019
2.094
2.231
2.094
2.121
142,334
+0.04(+1.76%)
Dec 26, 2019
2.149
2.158
2.075
2.084
139,842
-0.06(-2.99%)
Dec 24, 2019
2.204
2.231
2.094
2.149
131,552
-0.05(-2.09%)
Dec 23, 2019
2.185
2.213
2.112
2.195
113,769
-0.01(-0.42%)
Dec 20, 2019
2.185
2.244
2.185
2.204
168,034
+0.02(+0.84%)
Dec 19, 2019
2.231
2.241
2.158
2.185
83,388
-0.04(-1.65%)
Dec 18, 2019
2.176
2.231
2.146
2.222
40,636
+0.06(+2.54%)
Dec 17, 2019
2.167
2.204
2.149
2.167
71,902
+0.01(+0.43%)
Dec 16, 2019
2.112
2.204
2.043
2.158
98,508
+0.05(+2.17%)
Dec 13, 2019
2.130
2.158
2.084
2.112
30,274
-0.02(-0.86%)
Dec 12, 2019
2.094
2.140
2.066
2.130
58,184
+0.03(+1.31%)
Dec 11, 2019
2.048
2.103
2.025
2.103
144,468
+0.05(+2.23%)
Dec 10, 2019
2.066
2.094
2.011
2.057
81,931
+0.00(+0.00%)
Dec 09, 2019
2.066
2.115
2.048
2.057
93,789
-0.04(-1.75%)
Dec 06, 2019
2.167
2.167
2.094
2.094
101,278
-0.07(-3.39%)
Dec 05, 2019
2.176
2.195
2.158
2.167
25,217
-0.03(-1.26%)
Dec 04, 2019
2.222
2.231
2.195
2.195
32,318
-0.03(-1.24%)
Dec 03, 2019
2.231
2.241
2.213
2.222
33,868
-0.02(-0.82%)
Dec 02, 2019
2.250
2.256
2.158
2.241
70,783
-0.02(-0.81%)
Nov 29, 2019
2.268
2.296
2.250
2.259
20,909
-0.01(-0.41%)
Nov 27, 2019
2.222
2.286
2.167
2.268
99,100
+0.06(+2.92%)
Nov 26, 2019
2.250
2.250
2.204
2.204
29,976
-0.05(-2.04%)
Nov 25, 2019
2.176
2.250
2.130
2.250
46,895
+0.07(+3.38%)
Nov 22, 2019
2.213
2.241
2.167
2.176
35,937
-0.04(-1.66%)
Nov 21, 2019
2.158
2.231
2.130
2.213
55,822
+0.06(+2.77%)
Nov 20, 2019
2.195
2.250
2.130
2.153
126,884
-0.08(-3.50%)
Nov 19, 2019
2.185
2.241
2.130
2.231
51,428
+0.02(+0.83%)
Nov 18, 2019
2.213
2.250
2.130
2.213
67,989
-0.02(-0.82%)
Nov 15, 2019
2.241
2.250
2.222
2.231
59,242
+0.01(+0.41%)
Nov 14, 2019
2.231
2.241
2.213
2.222
36,228
+0.00(+0.00%)
Nov 13, 2019
2.185
2.250
2.185
2.222
39,558
+0.03(+1.25%)
Nov 12, 2019
2.204
2.222
2.182
2.195
53,471
+0.00(+0.00%)
Nov 11, 2019
2.185
2.243
2.094
2.195
66,024
+0.02(+0.84%)
Nov 08, 2019
2.176
2.204
2.127
2.176
118,375
+0.06(+3.04%)
Nov 07, 2019
2.103
2.167
2.084
2.112
86,132
+0.10(+5.02%)
Nov 06, 2019
2.103
2.103
2.011
2.011
74,302
-0.11(-5.19%)
Nov 05, 2019
2.121
2.140
2.103
2.121
59,551
+0.01(+0.43%)
Nov 04, 2019
2.048
2.149
2.048
2.112
68,330
+0.08(+4.07%)
Nov 01, 2019
2.002
2.066
2.002
2.029
84,834
+0.05(+2.31%)
Oct 31, 2019
2.057
2.094
1.983
1.983
107,642
-0.10(-4.85%)
Oct 30, 2019
2.121
2.121
2.066
2.084
40,340
-0.06(-2.58%)
Oct 29, 2019
2.066
2.195
2.066
2.140
49,896
+0.09(+4.48%)
Oct 28, 2019
2.167
2.195
1.965
2.048
151,418
-0.09(-4.29%)
Oct 25, 2019
2.213
2.222
2.140
2.140
54,668
-0.06(-2.51%)
Oct 24, 2019
2.167
2.213
2.140
2.195
47,726
+0.04(+1.70%)
Oct 23, 2019
2.167
2.176
2.112
2.158
47,733
+0.00(+0.00%)
Oct 22, 2019
2.066
2.176
2.066
2.158
38,209
+0.09(+4.44%)
Oct 21, 2019
2.158
2.158
2.039
2.066
148,018
-0.06(-2.81%)
Oct 18, 2019
2.103
2.158
2.103
2.126
55,757
-0.00(-0.22%)
Oct 17, 2019
2.121
2.167
2.121
2.130
81,632
+0.01(+0.43%)
Oct 16, 2019
2.250
2.305
2.103
2.121
46,001
-0.15(-6.48%)
Oct 15, 2019
2.305
2.342
2.250
2.268
61,495
-0.05(-1.98%)
Oct 14, 2019
2.360
2.369
2.296
2.314
33,288
-0.02(-0.79%)
Oct 11, 2019
2.351
2.360
2.289
2.332
53,688
+0.03(+1.19%)
Oct 10, 2019
2.296
2.342
2.296
2.305
23,527
+0.03(+1.21%)
Oct 09, 2019
2.259
2.323
2.259
2.277
37,104
+0.00(+0.00%)
Oct 08, 2019
2.268
2.296
2.245
2.277
67,318
-0.03(-1.20%)
Oct 07, 2019
2.286
2.360
2.286
2.305
29,025
+0.00(+0.00%)
Oct 04, 2019
2.314
2.332
2.291
2.305
29,076
+0.00(+0.00%)
Oct 03, 2019
2.268
2.332
2.259
2.305
198,493
+0.02(+0.80%)
Oct 02, 2019
2.277
2.342
2.277
2.286
53,239
-0.02(-0.80%)
Oct 01, 2019
2.286
2.387
2.286
2.305
38,087
+0.02(+1.01%)
Sep 30, 2019
2.323
2.342
2.268
2.282
43,746
-0.01(-0.60%)
Sep 27, 2019
2.314
2.342
2.277
2.296
26,898
-0.01(-0.40%)
Sep 26, 2019
2.296
2.323
2.277
2.305
50,237
+0.00(+0.00%)
Sep 25, 2019
2.296
2.332
2.296
2.305
26,200
+0.01(+0.40%)
Sep 24, 2019
2.351
2.571
2.277
2.296
49,997
-0.06(-2.72%)
Sep 23, 2019
2.498
2.498
2.332
2.360
41,352
-0.15(-5.86%)
Sep 20, 2019
2.516
2.553
2.479
2.507
141,789
-0.03(-1.09%)
Sep 19, 2019
2.544
2.589
2.516
2.534
46,023
+0.01(+0.36%)
Sep 18, 2019
2.562
2.562
2.498
2.525
40,105
-0.04(-1.43%)
Sep 17, 2019
2.544
2.571
2.534
2.562
38,520
+0.00(+0.00%)
Sep 16, 2019
2.544
2.608
2.544
2.562
50,713
+0.00(+0.00%)
Sep 13, 2019
2.507
2.580
2.479
2.562
251,126
+0.06(+2.20%)
Sep 12, 2019
2.507
2.516
2.479
2.507
59,998
+0.00(+0.00%)
Sep 11, 2019
2.443
2.516
2.387
2.507
54,542
+0.06(+2.63%)
Sep 10, 2019
2.415
2.461
2.387
2.443
100,897
+0.00(+0.00%)
Sep 09, 2019
2.498
2.553
2.433
2.443
85,372
-0.06(-2.21%)
Sep 06, 2019
2.516
2.534
2.452
2.498
22,433
+0.00(+0.00%)
Sep 05, 2019
2.452
2.534
2.406
2.498
36,247
+0.08(+3.42%)
Sep 04, 2019
2.424
2.443
2.406
2.415
17,247
+0.02(+0.77%)
Sep 03, 2019
2.433
2.441
2.360
2.397
53,436
-0.05(-1.88%)
Aug 30, 2019
2.488
2.488
2.433
2.443
40,184
-0.04(-1.48%)
Aug 29, 2019
2.479
2.488
2.461
2.479
23,549
+0.05(+1.89%)
Aug 28, 2019
2.415
2.461
2.398
2.433
45,292
+0.03(+1.14%)
Aug 27, 2019
2.452
2.452
2.406
2.406
26,952
-0.01(-0.38%)
Aug 26, 2019
2.305
2.479
2.296
2.415
80,364
+0.11(+4.78%)
Aug 23, 2019
2.296
2.332
2.286
2.305
67,736
-0.02(-0.79%)
Aug 22, 2019
2.323
2.369
2.305
2.323
23,772
+0.02(+0.80%)
Aug 21, 2019
2.314
2.342
2.241
2.305
22,702
+0.02(+0.80%)
Aug 20, 2019
2.332
2.351
2.231
2.286
55,120
-0.06(-2.73%)
Aug 19, 2019
2.360
2.387
2.250
2.351
23,287
+0.04(+1.59%)
Aug 16, 2019
2.213
2.323
2.213
2.314
53,034
+0.16(+7.23%)
Aug 15, 2019
2.213
2.259
2.130
2.158
69,549
-0.06(-2.49%)
Aug 14, 2019
2.286
2.317
2.140
2.213
110,232
-0.13(-5.49%)
Aug 13, 2019
2.305
2.351
2.268
2.342
35,888
+0.01(+0.39%)
Aug 12, 2019
2.296
2.369
2.296
2.332
38,492
+0.03(+1.19%)
Aug 09, 2019
2.277
2.351
2.250
2.305
35,501
+0.04(+1.62%)
Aug 08, 2019
2.167
2.319
2.112
2.268
121,539
+0.12(+5.56%)
Aug 07, 2019
2.057
2.167
2.039
2.149
59,256
+0.06(+3.08%)
Aug 06, 2019
2.158
2.305
2.011
2.084
73,863
-0.05(-2.16%)
Aug 05, 2019
2.342
2.360
2.057
2.130
55,878
-0.25(-10.42%)
Aug 02, 2019
2.479
2.488
2.369
2.378
44,322
-0.11(-4.43%)
Aug 01, 2019
2.479
2.571
2.479
2.488
31,597
-0.01(-0.37%)
Jul 31, 2019
2.525
2.580
2.488
2.498
70,782
-0.02(-0.73%)
Jul 30, 2019
2.461
2.580
2.452
2.516
46,705
+0.04(+1.48%)
Jul 29, 2019
2.488
2.534
2.470
2.479
38,825
-0.05(-1.82%)
Jul 26, 2019
2.498
2.590
2.397
2.525
75,141
+0.05(+1.85%)
Jul 25, 2019
2.534
2.608
2.470
2.479
43,971
-0.10(-3.91%)
Jul 24, 2019
2.534
2.599
2.507
2.580
84,202
+0.02(+0.72%)
Jul 23, 2019
2.562
2.608
2.525
2.562
62,085
-0.01(-0.36%)
Jul 22, 2019
2.516
2.617
2.516
2.571
121,790
+0.05(+1.82%)
Jul 19, 2019
2.488
2.608
2.488
2.525
75,577
+0.02(+0.73%)
Jul 18, 2019
2.544
2.608
2.443
2.507
132,186
-0.03(-1.09%)
Jul 17, 2019
2.470
2.608
2.470
2.534
64,683
+0.06(+2.22%)
Jul 16, 2019
2.562
2.602
2.452
2.479
168,640
-0.10(-3.91%)
Jul 15, 2019
2.672
2.672
2.562
2.580
47,286
-0.11(-4.10%)
Jul 12, 2019
2.691
2.727
2.691
2.691
28,967
-0.01(-0.34%)
Jul 11, 2019
2.746
2.746
2.691
2.700
35,929
-0.03(-1.01%)
Jul 10, 2019
2.773
2.801
2.718
2.727
24,770
+0.02(+0.68%)
Jul 09, 2019
2.755
2.801
2.681
2.709
34,739
-0.06(-1.99%)
Jul 08, 2019
2.865
2.883
2.746
2.764
32,472
-0.12(-4.14%)
Jul 05, 2019
2.899
2.906
2.828
2.883
39,422
+0.01(+0.32%)
Jul 03, 2019
2.929
2.929
2.828
2.874
35,066
-0.05(-1.57%)
Jul 02, 2019
2.883
2.929
2.863
2.920
64,836
+0.04(+1.27%)
Jul 01, 2019
2.938
3.003
2.847
2.883
100,399
-0.02(-0.63%)
Jun 28, 2019
2.938
3.030
2.902
2.902
959,203
-0.11(-3.66%)
Jun 27, 2019
2.893
3.012
2.870
3.012
113,611
+0.12(+4.13%)
Jun 26, 2019
2.929
2.966
2.874
2.893
36,521
-0.02(-0.63%)
Jun 25, 2019
2.938
2.984
2.874
2.911
92,686
-0.03(-0.94%)
Jun 24, 2019
2.938
2.994
2.911
2.938
69,487
+0.00(+0.00%)
Jun 21, 2019
2.938
2.984
2.893
2.938
70,023
-0.03(-0.93%)
Jun 20, 2019
2.948
3.012
2.805
2.966
57,773
-0.02(-0.62%)
Jun 19, 2019
2.966
3.030
2.957
2.984
63,928
+0.00(+0.00%)
Jun 18, 2019
3.021
3.039
2.948
2.984
63,394
-0.03(-0.91%)
Jun 17, 2019
3.049
3.067
2.938
3.012
94,881
-0.04(-1.20%)
Jun 14, 2019
2.984
3.113
2.911
3.049
67,736
+0.10(+3.43%)
Jun 13, 2019
2.828
2.966
2.772
2.948
66,366
+0.14(+4.90%)
Jun 12, 2019
2.782
2.920
2.736
2.810
32,056
+0.01(+0.33%)
Jun 11, 2019
2.755
2.929
2.732
2.801
52,297
+0.05(+1.67%)
Jun 10, 2019
2.635
2.810
2.635
2.755
69,191
+0.06(+2.04%)
Jun 07, 2019
2.672
2.736
2.612
2.700
104,218
-0.00(-0.17%)
Jun 06, 2019
2.691
2.736
2.433
2.704
208,509
-0.03(-1.01%)
Jun 05, 2019
2.819
2.883
2.498
2.732
190,798
-0.10(-3.41%)
Jun 04, 2019
2.883
2.883
2.736
2.828
81,076
-0.03(-0.96%)
Jun 03, 2019
2.837
2.893
2.782
2.856
63,060
+0.00(+0.00%)
May 31, 2019
2.856
2.920
2.801
2.856
64,469
-0.05(-1.58%)
May 30, 2019
2.929
2.938
2.837
2.902
57,767
-0.01(-0.32%)
May 29, 2019
2.874
2.975
2.865
2.911
62,889
+0.01(+0.32%)
May 28, 2019
2.975
2.994
2.893
2.902
78,386
-0.09(-3.07%)
May 24, 2019
2.975
3.030
2.879
2.994
122,840
+0.03(+0.93%)
May 23, 2019
2.957
2.984
2.883
2.966
62,837
-0.01(-0.31%)
May 22, 2019
2.975
3.012
2.874
2.975
81,276
+0.00(+0.00%)
May 21, 2019
2.948
3.021
2.920
2.975
54,635
+0.03(+0.93%)
May 20, 2019
2.856
2.966
2.828
2.948
64,110
+0.05(+1.58%)
May 17, 2019
2.874
2.911
2.755
2.902
123,929
+0.02(+0.64%)
May 16, 2019
2.893
3.003
2.883
2.883
104,158
+0.00(+0.00%)
May 15, 2019
2.792
2.957
2.718
2.883
129,201
+0.09(+3.29%)
May 14, 2019
2.773
2.957
2.718
2.792
229,399
+0.03(+1.00%)
May 13, 2019
3.030
3.030
2.590
2.764
226,068
-0.38(-11.99%)
May 10, 2019
3.223
3.269
3.104
3.140
37,353
-0.13(-3.93%)
May 09, 2019
3.186
3.315
3.076
3.269
53,974
+0.09(+2.89%)
May 08, 2019
3.232
3.278
3.104
3.177
134,501
-0.05(-1.42%)
May 07, 2019
3.251
3.287
3.186
3.223
32,605
-0.03(-0.85%)
May 06, 2019
3.214
3.278
3.214
3.251
20,230
+0.00(+0.00%)
May 03, 2019
3.214
3.251
3.186
3.251
88,754
+0.03(+0.85%)
May 02, 2019
3.196
3.241
3.186
3.223
26,891
+0.00(+0.00%)
May 01, 2019
3.251
3.269
3.223
3.223
35,880
-0.05(-1.40%)
Apr 30, 2019
3.306
3.333
3.244
3.269
103,308
-0.04(-1.11%)
Apr 29, 2019
3.324
3.342
3.269
3.306
33,883
-0.06(-1.91%)
Apr 26, 2019
3.352
3.370
3.290
3.370
32,452
+0.00(+0.00%)
Apr 25, 2019
3.361
3.442
3.269
3.370
85,604
+0.02(+0.55%)
Apr 24, 2019
3.398
3.398
3.251
3.352
174,076
-0.04(-1.08%)
Apr 23, 2019
3.287
3.388
3.232
3.388
76,476
+0.12(+3.65%)
Apr 22, 2019
3.269
3.306
3.240
3.269
28,168
-0.03(-0.84%)
Apr 18, 2019
3.306
3.315
3.186
3.297
88,754
-0.02(-0.55%)
Apr 17, 2019
3.287
3.352
3.287
3.315
39,529
+0.03(+0.84%)
Apr 16, 2019
3.269
3.333
3.260
3.287
37,190
+0.02(+0.56%)
Apr 15, 2019
3.379
3.396
3.269
3.269
166,266
-0.13(-3.78%)
Apr 12, 2019
3.407
3.448
3.388
3.398
44,213
-0.01(-0.27%)
Apr 11, 2019
3.434
3.462
3.372
3.407
87,874
-0.06(-1.59%)
Apr 10, 2019
3.306
3.462
3.306
3.462
81,495
+0.16(+4.72%)
Apr 09, 2019
3.480
3.480
3.306
3.306
151,337
-0.20(-5.76%)
Apr 08, 2019
3.416
3.544
3.416
3.508
67,171
+0.08(+2.41%)
Apr 05, 2019
3.499
3.526
3.370
3.425
109,010
-0.06(-1.58%)
Apr 04, 2019
3.443
3.489
3.416
3.480
48,285
+0.03(+0.80%)
Apr 03, 2019
3.480
3.526
3.434
3.453
44,733
-0.07(-2.08%)
Apr 02, 2019
3.471
3.526
3.434
3.526
88,340
+0.04(+1.05%)
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.