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
Brookfield Renewable
(NY:
BEP
)
27.68
-0.36 (-1.28%)
Streaming Delayed Price
Updated: 12:05 PM 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 (%)
Apr 29, 2016
6.303
6.303
6.165
6.182
176,423
-0.10(-1.63%)
Apr 28, 2016
6.225
6.359
6.210
6.284
177,600
+0.07(+1.13%)
Apr 27, 2016
6.158
6.237
6.144
6.214
164,672
+0.05(+0.80%)
Apr 26, 2016
6.242
6.278
6.129
6.165
215,556
-0.07(-1.20%)
Apr 25, 2016
6.312
6.312
6.201
6.239
178,844
-0.05(-0.81%)
Apr 22, 2016
6.286
6.321
6.274
6.291
58,967
+0.02(+0.31%)
Apr 21, 2016
6.310
6.335
6.178
6.271
162,190
-0.01(-0.14%)
Apr 20, 2016
6.239
6.332
6.233
6.280
278,647
+0.03(+0.44%)
Apr 19, 2016
6.299
6.352
6.218
6.252
411,893
+0.01(+0.14%)
Apr 18, 2016
6.180
6.250
6.133
6.244
115,377
+0.02(+0.31%)
Apr 15, 2016
6.237
6.246
6.186
6.225
167,472
-0.01(-0.21%)
Apr 14, 2016
6.218
6.258
6.201
6.237
92,884
+0.05(+0.86%)
Apr 13, 2016
6.193
6.261
6.184
6.184
169,110
-0.02(-0.31%)
Apr 12, 2016
6.331
6.391
6.203
6.203
171,352
-0.10(-1.66%)
Apr 11, 2016
6.291
6.380
6.291
6.308
119,229
+0.01(+0.24%)
Apr 08, 2016
6.250
6.318
6.246
6.293
99,526
+0.11(+1.76%)
Apr 07, 2016
6.199
6.235
6.167
6.184
122,606
-0.03(-0.51%)
Apr 06, 2016
6.244
6.271
6.188
6.216
106,220
-0.02(-0.31%)
Apr 05, 2016
6.259
6.293
6.214
6.236
125,811
-0.07(-1.18%)
Apr 04, 2016
6.408
6.440
6.278
6.310
99,953
-0.12(-1.92%)
Apr 01, 2016
6.359
6.455
6.322
6.433
117,474
+0.05(+0.77%)
Mar 31, 2016
6.393
6.438
6.338
6.384
172,642
+0.03(+0.44%)
Mar 30, 2016
6.267
6.395
6.235
6.357
222,161
+0.11(+1.81%)
Mar 29, 2016
6.101
6.301
6.099
6.244
128,489
+0.11(+1.84%)
Mar 28, 2016
6.037
6.137
6.037
6.131
244,482
+0.09(+1.45%)
Mar 24, 2016
6.007
6.043
6.043
6.043
83,501
-0.01(-0.25%)
Mar 23, 2016
6.231
6.231
6.058
6.058
115,438
-0.18(-2.84%)
Mar 22, 2016
6.150
6.235
6.120
6.235
91,533
+0.05(+0.76%)
Mar 21, 2016
6.137
6.222
6.109
6.188
110,663
+0.05(+0.83%)
Mar 18, 2016
6.274
6.274
6.124
6.137
125,670
-0.09(-1.47%)
Mar 17, 2016
6.199
6.282
6.199
6.229
154,727
+0.08(+1.35%)
Mar 16, 2016
6.069
6.198
5.996
6.146
163,551
+0.08(+1.26%)
Mar 15, 2016
6.139
6.141
6.043
6.069
158,503
-0.14(-2.30%)
Mar 14, 2016
6.203
6.257
6.162
6.212
189,145
+0.00(+0.03%)
Mar 11, 2016
6.327
6.329
6.199
6.210
245,927
+0.00(+0.03%)
Mar 10, 2016
6.250
6.267
6.156
6.207
217,451
-0.07(-1.19%)
Mar 09, 2016
6.225
6.372
6.225
6.282
166,478
+0.08(+1.27%)
Mar 08, 2016
6.203
6.225
6.131
6.203
181,175
-0.01(-0.20%)
Mar 07, 2016
6.139
6.229
6.114
6.215
202,632
+0.07(+1.17%)
Mar 04, 2016
5.962
6.152
5.962
6.144
180,650
+0.25(+4.27%)
Mar 03, 2016
5.871
6.022
5.871
5.892
274,566
-0.03(-0.50%)
Mar 02, 2016
5.832
5.932
5.811
5.922
183,075
+0.07(+1.20%)
Mar 01, 2016
5.675
5.932
5.675
5.851
269,635
+0.27(+4.81%)
Feb 29, 2016
5.800
5.875
5.549
5.583
259,550
-0.21(-3.68%)
Feb 26, 2016
5.907
5.907
5.702
5.796
264,128
-0.03(-0.48%)
Feb 25, 2016
5.760
5.830
5.715
5.824
210,715
+0.29(+5.23%)
Feb 24, 2016
5.481
5.557
5.414
5.535
191,852
+0.02(+0.33%)
Feb 23, 2016
5.551
5.600
5.492
5.516
293,781
-0.06(-1.10%)
Feb 22, 2016
5.567
5.592
5.492
5.578
203,033
+0.10(+1.83%)
Feb 19, 2016
5.391
5.492
5.339
5.477
220,026
+0.02(+0.41%)
Feb 18, 2016
5.559
5.592
5.453
5.455
133,089
-0.08(-1.44%)
Feb 17, 2016
5.395
5.592
5.374
5.535
272,981
+0.20(+3.73%)
Feb 16, 2016
5.278
5.376
5.211
5.336
363,656
+0.17(+3.21%)
Feb 12, 2016
5.391
5.170
5.170
5.170
198,138
-0.04(-0.71%)
Feb 11, 2016
4.998
5.207
4.934
5.207
245,735
+0.13(+2.54%)
Feb 10, 2016
5.385
5.412
5.063
5.078
301,077
-0.32(-5.92%)
Feb 09, 2016
5.537
5.537
5.369
5.397
259,043
-0.16(-2.80%)
Feb 08, 2016
5.410
5.557
5.315
5.553
211,539
+0.17(+3.12%)
Feb 05, 2016
5.465
5.465
5.385
5.385
375,818
-0.04(-0.68%)
Feb 04, 2016
5.397
5.457
5.340
5.422
215,785
+0.15(+2.76%)
Feb 03, 2016
5.254
5.346
5.184
5.276
162,121
+0.11(+2.06%)
Feb 02, 2016
5.254
5.254
5.129
5.170
163,917
-0.08(-1.45%)
Feb 01, 2016
5.381
5.479
5.244
5.246
212,705
-0.19(-3.51%)
Jan 29, 2016
5.422
5.473
5.362
5.436
244,144
+0.03(+0.57%)
Jan 28, 2016
5.305
5.410
5.231
5.405
197,547
+0.21(+4.02%)
Jan 27, 2016
5.123
5.235
5.110
5.196
164,581
+0.02(+0.36%)
Jan 26, 2016
4.889
5.178
4.884
5.178
214,565
+0.31(+6.36%)
Jan 25, 2016
4.989
5.051
4.846
4.869
148,496
-0.18(-3.61%)
Jan 22, 2016
4.856
5.112
4.856
5.051
387,701
+0.29(+6.02%)
Jan 21, 2016
4.463
4.783
4.434
4.764
316,630
+0.32(+7.19%)
Jan 20, 2016
4.483
4.490
4.172
4.444
716,527
-0.08(-1.81%)
Jan 19, 2016
4.610
4.647
4.416
4.526
349,767
-0.13(-2.73%)
Jan 15, 2016
4.610
4.653
4.653
4.653
392,860
-0.02(-0.44%)
Jan 14, 2016
4.780
4.830
4.631
4.674
289,764
-0.01(-0.26%)
Jan 13, 2016
4.873
4.946
4.672
4.686
306,840
-0.20(-4.07%)
Jan 12, 2016
4.879
4.938
4.778
4.885
283,225
+0.04(+0.76%)
Jan 11, 2016
4.867
4.953
4.758
4.848
288,081
+0.01(+0.30%)
Jan 08, 2016
4.910
4.946
4.824
4.834
170,184
-0.07(-1.46%)
Jan 07, 2016
5.125
5.189
4.834
4.905
383,558
-0.28(-5.49%)
Jan 06, 2016
5.196
5.252
5.180
5.190
132,796
-0.07(-1.36%)
Jan 05, 2016
5.285
5.315
5.237
5.262
123,616
+0.05(+0.90%)
Jan 04, 2016
5.356
5.356
5.180
5.215
156,080
-0.15(-2.79%)
Dec 31, 2015
5.244
5.364
5.364
5.364
300,135
+0.04(+0.77%)
Dec 30, 2015
5.326
5.387
5.289
5.324
172,765
-0.02(-0.31%)
Dec 29, 2015
5.414
5.455
5.326
5.340
313,204
-0.08(-1.40%)
Dec 28, 2015
5.446
5.461
5.412
5.416
126,740
-0.04(-0.68%)
Dec 24, 2015
5.192
5.453
5.453
5.453
313,800
+0.18(+3.42%)
Dec 23, 2015
5.094
5.283
5.084
5.272
372,894
+0.18(+3.54%)
Dec 22, 2015
5.131
5.137
5.067
5.092
404,026
-0.01(-0.28%)
Dec 21, 2015
5.295
5.326
5.090
5.106
247,721
-0.11(-2.04%)
Dec 18, 2015
5.078
5.348
5.064
5.213
669,623
+0.09(+1.68%)
Dec 17, 2015
5.067
5.133
5.020
5.127
356,590
+0.06(+1.17%)
Dec 16, 2015
4.817
5.074
4.811
5.067
487,746
+0.27(+5.64%)
Dec 15, 2015
4.688
4.889
4.688
4.797
446,147
+0.11(+2.32%)
Dec 14, 2015
4.735
4.737
4.619
4.688
524,841
-0.04(-0.91%)
Dec 11, 2015
4.787
4.793
4.713
4.731
222,910
-0.10(-1.99%)
Dec 10, 2015
4.752
4.862
4.752
4.828
315,254
+0.07(+1.42%)
Dec 09, 2015
4.764
4.871
4.718
4.760
341,280
-0.01(-0.21%)
Dec 08, 2015
4.772
4.875
4.690
4.770
443,360
-0.08(-1.73%)
Dec 07, 2015
4.987
5.035
4.768
4.854
646,471
-0.18(-3.58%)
Dec 04, 2015
5.088
5.127
5.012
5.035
294,269
-0.02(-0.32%)
Dec 03, 2015
5.114
5.155
5.045
5.051
140,917
-0.08(-1.60%)
Dec 02, 2015
5.235
5.235
5.110
5.133
232,426
-0.09(-1.69%)
Dec 01, 2015
5.127
5.225
5.104
5.221
223,769
+0.08(+1.51%)
Nov 30, 2015
5.123
5.166
5.099
5.143
183,560
+0.02(+0.36%)
Nov 27, 2015
5.084
5.160
5.080
5.125
125,788
+0.01(+0.16%)
Nov 25, 2015
5.108
5.117
5.117
5.117
766,199
+0.15(+3.00%)
Nov 24, 2015
5.048
5.052
4.932
4.967
475,479
-0.07(-1.45%)
Nov 23, 2015
5.076
5.076
5.024
5.040
155,904
-0.04(-0.70%)
Nov 20, 2015
5.099
5.101
5.038
5.076
120,845
+0.04(+0.74%)
Nov 19, 2015
5.003
5.062
4.996
5.038
133,913
+0.08(+1.63%)
Nov 18, 2015
4.999
4.999
4.889
4.957
197,622
+0.01(+0.16%)
Nov 17, 2015
5.024
5.068
4.873
4.950
729,441
-0.07(-1.45%)
Nov 16, 2015
4.863
5.032
4.853
5.022
238,107
+0.16(+3.28%)
Nov 13, 2015
4.873
4.892
4.803
4.863
180,402
-0.01(-0.24%)
Nov 12, 2015
4.928
4.965
4.865
4.875
214,528
-0.11(-2.14%)
Nov 11, 2015
5.058
5.080
4.971
4.981
212,741
-0.06(-1.25%)
Nov 10, 2015
5.068
5.068
5.015
5.044
162,309
-0.01(-0.12%)
Nov 09, 2015
5.007
5.054
5.007
5.050
272,283
+0.02(+0.31%)
Nov 06, 2015
5.131
5.147
4.969
5.034
216,477
-0.12(-2.33%)
Nov 05, 2015
5.028
5.166
4.994
5.154
300,532
+0.13(+2.51%)
Nov 04, 2015
5.245
5.245
5.011
5.028
628,556
-0.17(-3.33%)
Nov 03, 2015
5.204
5.223
5.141
5.202
768,022
-0.04(-0.75%)
Nov 02, 2015
5.223
5.281
5.189
5.241
340,357
+0.04(+0.83%)
Oct 30, 2015
5.204
5.267
5.198
5.198
182,747
-0.03(-0.53%)
Oct 29, 2015
5.261
5.261
5.198
5.225
248,709
-0.02(-0.34%)
Oct 28, 2015
5.180
5.278
5.180
5.243
112,532
+0.06(+1.14%)
Oct 27, 2015
5.290
5.292
5.172
5.184
247,963
-0.12(-2.34%)
Oct 26, 2015
5.334
5.391
5.292
5.308
259,682
-0.06(-1.10%)
Oct 23, 2015
5.436
5.436
5.355
5.367
175,510
-0.05(-0.91%)
Oct 22, 2015
5.340
5.424
5.304
5.417
126,407
+0.12(+2.35%)
Oct 21, 2015
5.466
5.466
5.292
5.292
214,929
-0.15(-2.82%)
Oct 20, 2015
5.361
5.472
5.361
5.446
151,220
+0.10(+1.96%)
Oct 19, 2015
5.285
5.346
5.281
5.342
197,785
+0.04(+0.78%)
Oct 16, 2015
5.346
5.359
5.275
5.300
170,587
-0.05(-0.85%)
Oct 15, 2015
5.361
5.413
5.320
5.346
131,701
+0.02(+0.33%)
Oct 14, 2015
5.419
5.447
5.304
5.328
159,421
-0.08(-1.57%)
Oct 13, 2015
5.434
5.505
5.377
5.413
262,711
-0.07(-1.36%)
Oct 12, 2015
5.497
5.513
5.442
5.487
100,468
-0.05(-0.89%)
Oct 09, 2015
5.426
5.616
5.387
5.537
178,793
+0.15(+2.86%)
Oct 08, 2015
5.476
5.476
5.354
5.383
192,400
-0.05(-0.91%)
Oct 07, 2015
5.495
5.495
5.420
5.432
125,600
-0.01(-0.25%)
Oct 06, 2015
5.655
5.655
5.442
5.446
112,511
-0.20(-3.63%)
Oct 05, 2015
5.373
5.664
5.373
5.651
152,808
+0.28(+5.25%)
Oct 02, 2015
5.393
5.393
5.330
5.369
111,121
-0.05(-0.91%)
Oct 01, 2015
5.446
5.460
5.326
5.419
141,755
+0.00(+0.04%)
Sep 30, 2015
5.324
5.419
5.324
5.417
427,584
+0.14(+2.65%)
Sep 29, 2015
5.204
5.285
5.204
5.277
105,274
+0.06(+1.21%)
Sep 28, 2015
5.375
5.375
5.194
5.214
172,779
-0.20(-3.75%)
Sep 25, 2015
5.377
5.456
5.369
5.417
428,929
+0.10(+1.81%)
Sep 24, 2015
5.426
5.450
5.304
5.320
188,604
-0.15(-2.77%)
Sep 23, 2015
5.446
5.541
5.442
5.472
145,799
-0.00(-0.07%)
Sep 22, 2015
5.495
5.570
5.460
5.476
206,143
-0.10(-1.80%)
Sep 21, 2015
5.377
5.596
5.377
5.576
204,058
+0.19(+3.55%)
Sep 18, 2015
5.491
5.549
5.385
5.385
316,351
-0.14(-2.50%)
Sep 17, 2015
5.401
5.551
5.401
5.523
323,477
+0.08(+1.45%)
Sep 16, 2015
5.304
5.462
5.304
5.444
646,294
+0.15(+2.75%)
Sep 15, 2015
5.283
5.312
5.241
5.298
409,146
+0.04(+0.75%)
Sep 14, 2015
5.245
5.287
5.229
5.259
146,672
+0.01(+0.26%)
Sep 11, 2015
5.245
5.292
5.210
5.245
270,258
-0.02(-0.37%)
Sep 10, 2015
5.330
5.375
5.228
5.265
332,998
-0.07(-1.29%)
Sep 09, 2015
5.460
5.474
5.320
5.334
123,418
-0.12(-2.27%)
Sep 08, 2015
5.265
5.517
5.249
5.458
413,937
+0.24(+4.57%)
Sep 04, 2015
5.340
5.220
5.220
5.220
161,898
-0.14(-2.68%)
Sep 03, 2015
5.308
5.436
5.300
5.363
371,833
+0.06(+1.04%)
Sep 02, 2015
5.413
5.428
5.285
5.308
209,346
-0.05(-0.99%)
Sep 01, 2015
5.489
5.503
5.355
5.361
162,243
-0.21(-3.85%)
Aug 31, 2015
5.686
5.686
5.476
5.576
221,988
-0.19(-3.21%)
Aug 28, 2015
5.661
5.773
5.637
5.761
218,892
+0.08(+1.49%)
Aug 27, 2015
5.537
5.686
5.424
5.677
601,901
+0.37(+6.92%)
Aug 26, 2015
5.150
5.330
5.066
5.309
323,098
+0.25(+4.92%)
Aug 25, 2015
5.100
5.195
5.060
5.060
285,465
+0.09(+1.88%)
Aug 24, 2015
5.089
5.311
4.967
4.967
641,423
-0.38(-7.08%)
Aug 21, 2015
5.465
5.519
5.330
5.346
338,000
-0.17(-3.00%)
Aug 20, 2015
5.562
5.565
5.503
5.511
181,550
-0.11(-1.93%)
Aug 19, 2015
5.561
5.619
5.499
5.619
247,922
+0.03(+0.58%)
Aug 18, 2015
5.650
5.650
5.566
5.587
177,398
-0.10(-1.74%)
Aug 17, 2015
5.517
5.686
5.511
5.686
334,189
+0.14(+2.54%)
Aug 14, 2015
5.515
5.578
5.477
5.545
783,985
+0.05(+0.83%)
Aug 13, 2015
5.465
5.589
5.443
5.500
301,135
+0.01(+0.14%)
Aug 12, 2015
5.479
5.517
5.450
5.492
258,304
+0.02(+0.28%)
Aug 11, 2015
5.494
5.494
5.401
5.477
287,436
-0.01(-0.10%)
Aug 10, 2015
5.481
5.486
5.431
5.483
283,063
+0.08(+1.44%)
Aug 07, 2015
5.393
5.492
5.393
5.405
222,321
-0.04(-0.73%)
Aug 06, 2015
5.484
5.503
5.420
5.444
241,939
-0.03(-0.59%)
Aug 05, 2015
5.387
5.477
5.387
5.477
288,719
+0.11(+1.98%)
Aug 04, 2015
5.412
5.484
5.368
5.370
224,987
-0.01(-0.21%)
Aug 03, 2015
5.463
5.472
5.355
5.382
101,711
-0.13(-2.28%)
Jul 31, 2015
5.304
5.511
5.304
5.507
209,295
+0.21(+3.99%)
Jul 30, 2015
5.332
5.359
5.269
5.296
143,912
-0.01(-0.18%)
Jul 29, 2015
5.250
5.332
5.245
5.306
200,296
+0.06(+1.20%)
Jul 28, 2015
5.195
5.275
5.159
5.243
238,670
+0.05(+0.95%)
Jul 27, 2015
5.230
5.269
5.176
5.193
233,975
-0.06(-1.23%)
Jul 24, 2015
5.269
5.315
5.237
5.258
197,888
-0.01(-0.25%)
Jul 23, 2015
5.327
5.332
5.271
5.271
198,251
-0.05(-0.86%)
Jul 22, 2015
5.304
5.384
5.296
5.317
275,298
-0.05(-0.96%)
Jul 21, 2015
5.443
5.465
5.368
5.368
150,615
-0.04(-0.68%)
Jul 20, 2015
5.452
5.494
5.399
5.405
190,108
-0.06(-1.14%)
Jul 17, 2015
5.513
5.524
5.460
5.467
132,553
-0.06(-1.03%)
Jul 16, 2015
5.406
5.524
5.387
5.524
187,122
+0.12(+2.25%)
Jul 15, 2015
5.230
5.439
5.150
5.403
551,517
+0.24(+4.64%)
Jul 14, 2015
5.146
5.172
5.041
5.163
959,879
-0.04(-0.70%)
Jul 13, 2015
5.285
5.303
5.160
5.199
1,970,554
-0.09(-1.76%)
Jul 10, 2015
5.285
5.363
5.285
5.292
384,291
+0.01(+0.14%)
Jul 09, 2015
5.500
5.600
5.285
5.285
287,110
-0.19(-3.51%)
Jul 08, 2015
5.433
5.488
5.433
5.477
147,219
+0.01(+0.17%)
Jul 07, 2015
5.500
5.500
5.445
5.467
245,808
-0.04(-0.66%)
Jul 06, 2015
5.538
5.612
5.494
5.503
247,475
-0.11(-1.97%)
Jul 02, 2015
5.694
5.614
5.614
5.614
134,045
-0.09(-1.60%)
Jul 01, 2015
5.696
5.762
5.644
5.705
97,716
+0.06(+1.04%)
Jun 30, 2015
5.640
5.669
5.574
5.646
105,191
+0.03(+0.51%)
Jun 29, 2015
5.779
5.779
5.612
5.618
239,211
-0.16(-2.83%)
Jun 26, 2015
5.861
5.876
5.781
5.781
105,423
-0.09(-1.59%)
Jun 25, 2015
5.850
5.883
5.838
5.874
269,127
+0.06(+1.11%)
Jun 24, 2015
5.838
5.850
5.802
5.810
113,082
-0.03(-0.52%)
Jun 23, 2015
5.785
5.840
5.755
5.840
159,930
+0.06(+1.12%)
Jun 22, 2015
5.779
5.791
5.711
5.775
125,214
+0.06(+0.96%)
Jun 19, 2015
5.775
5.810
5.696
5.720
136,968
-0.03(-0.56%)
Jun 18, 2015
5.686
5.800
5.686
5.753
235,889
+0.08(+1.44%)
Jun 17, 2015
5.583
5.675
5.577
5.671
162,190
+0.09(+1.60%)
Jun 16, 2015
5.581
5.599
5.549
5.581
167,893
+0.03(+0.58%)
Jun 15, 2015
5.610
5.610
5.540
5.549
143,939
-0.05(-0.85%)
Jun 12, 2015
5.606
5.686
5.574
5.597
337,201
-0.00(-0.03%)
Jun 11, 2015
5.669
5.677
5.570
5.599
127,680
-0.07(-1.18%)
Jun 10, 2015
5.580
5.707
5.555
5.665
489,036
+0.16(+2.94%)
Jun 09, 2015
5.427
5.517
5.427
5.503
249,357
+0.13(+2.41%)
Jun 08, 2015
5.378
5.456
5.186
5.374
686,793
+0.01(+0.14%)
Jun 05, 2015
5.467
5.536
5.359
5.366
410,448
-0.14(-2.45%)
Jun 04, 2015
5.741
5.768
5.498
5.502
373,289
-0.23(-4.08%)
Jun 03, 2015
5.890
5.890
5.707
5.736
123,742
-0.14(-2.33%)
Jun 02, 2015
5.834
5.890
5.827
5.872
213,043
+0.08(+1.40%)
Jun 01, 2015
5.774
5.836
5.755
5.792
260,201
+0.03(+0.48%)
May 29, 2015
5.650
5.768
5.619
5.764
258,067
+0.09(+1.64%)
May 28, 2015
5.684
5.730
5.591
5.671
329,669
-0.02(-0.30%)
May 27, 2015
5.726
5.766
5.656
5.688
373,583
+0.10(+1.78%)
May 26, 2015
5.637
5.637
5.578
5.589
293,787
-0.04(-0.62%)
May 22, 2015
5.679
5.624
5.624
5.624
315,106
-0.03(-0.59%)
May 21, 2015
5.699
5.712
5.642
5.657
248,603
-0.02(-0.36%)
May 20, 2015
5.675
5.708
5.624
5.677
353,218
+0.01(+0.10%)
May 19, 2015
5.707
5.734
5.649
5.672
363,701
-0.03(-0.52%)
May 18, 2015
5.767
5.767
5.649
5.701
170,119
-0.07(-1.15%)
May 15, 2015
5.788
5.804
5.755
5.767
179,112
-0.01(-0.19%)
May 14, 2015
5.854
5.873
5.764
5.779
222,245
-0.03(-0.54%)
May 13, 2015
5.838
5.863
5.780
5.810
316,907
-0.02(-0.35%)
May 12, 2015
5.808
5.880
5.723
5.830
428,382
-0.02(-0.35%)
May 11, 2015
5.838
5.906
5.826
5.850
203,349
+0.00(+0.06%)
May 08, 2015
5.873
5.933
5.826
5.847
234,339
+0.04(+0.67%)
May 07, 2015
5.762
5.893
5.740
5.808
165,992
+0.05(+0.86%)
May 06, 2015
5.908
5.908
5.686
5.758
220,211
-0.07(-1.17%)
May 05, 2015
5.930
5.996
5.826
5.826
112,858
-0.09(-1.59%)
May 04, 2015
5.854
5.957
5.826
5.920
265,714
+0.06(+0.94%)
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.