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
Overseas Shipholding Group Inc
(NY:
OSG
)
8.410
-0.040 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 28, 2017
3.583
3.583
3.505
3.564
425,075
-0.02(-0.55%)
Apr 27, 2017
3.691
3.714
3.564
3.583
188,644
-0.11(-2.92%)
Apr 26, 2017
3.613
3.735
3.554
3.691
454,335
+0.07(+1.89%)
Apr 25, 2017
3.730
3.818
3.603
3.622
519,535
-0.09(-2.37%)
Apr 24, 2017
3.701
3.750
3.632
3.711
387,276
+0.05(+1.34%)
Apr 21, 2017
3.593
3.681
3.554
3.662
403,285
+0.10(+2.75%)
Apr 20, 2017
3.554
3.593
3.476
3.564
390,512
+0.04(+1.11%)
Apr 19, 2017
3.505
3.578
3.466
3.525
361,155
+0.02(+0.56%)
Apr 18, 2017
3.456
3.593
3.427
3.505
420,364
+0.03(+0.85%)
Apr 17, 2017
3.476
3.495
3.407
3.476
369,064
+0.00(+0.00%)
Apr 13, 2017
3.495
3.559
3.446
3.476
402,219
-0.01(-0.28%)
Apr 12, 2017
3.583
3.681
3.485
3.485
615,240
-0.10(-2.73%)
Apr 11, 2017
3.554
3.622
3.476
3.583
523,456
+0.06(+1.67%)
Apr 10, 2017
3.456
3.642
3.427
3.525
751,485
+0.10(+2.86%)
Apr 07, 2017
3.505
3.515
3.397
3.427
3,299,255
-0.06(-1.69%)
Apr 06, 2017
3.348
3.525
3.250
3.485
1,115,896
+0.13(+3.79%)
Apr 05, 2017
3.583
3.720
3.319
3.358
930,259
-0.23(-6.28%)
Apr 04, 2017
3.760
3.760
3.574
3.583
691,805
-0.17(-4.44%)
Apr 03, 2017
3.750
3.857
3.662
3.750
729,211
-0.03(-0.78%)
Mar 31, 2017
3.946
3.955
3.740
3.779
357,853
-0.19(-4.69%)
Mar 30, 2017
3.916
3.975
3.916
3.965
221,519
+0.05(+1.25%)
Mar 29, 2017
3.887
3.946
3.877
3.916
369,461
+0.01(+0.25%)
Mar 28, 2017
3.828
3.931
3.823
3.906
399,845
+0.09(+2.31%)
Mar 27, 2017
3.916
3.926
3.789
3.818
406,046
-0.13(-3.23%)
Mar 24, 2017
3.936
3.994
3.936
3.946
225,050
-0.01(-0.25%)
Mar 23, 2017
3.946
4.043
3.887
3.955
359,051
+0.00(+0.00%)
Mar 22, 2017
4.161
4.181
3.848
3.955
627,350
-0.19(-4.49%)
Mar 21, 2017
4.239
4.239
4.063
4.141
498,882
-0.10(-2.31%)
Mar 20, 2017
4.259
4.278
4.092
4.239
483,541
-0.02(-0.46%)
Mar 17, 2017
4.190
4.357
4.171
4.259
653,454
+0.05(+1.16%)
Mar 16, 2017
4.259
4.269
4.200
4.210
691,653
-0.04(-0.92%)
Mar 15, 2017
4.229
4.278
4.161
4.249
362,843
+0.02(+0.46%)
Mar 14, 2017
4.435
4.435
4.161
4.229
382,520
-0.19(-4.21%)
Mar 13, 2017
4.474
4.484
4.396
4.415
561,976
-0.03(-0.66%)
Mar 10, 2017
4.357
4.464
4.342
4.445
466,866
+0.14(+3.18%)
Mar 09, 2017
4.406
4.455
4.298
4.308
490,746
-0.08(-1.79%)
Mar 08, 2017
4.132
4.425
4.132
4.386
782,262
+0.19(+4.43%)
Mar 07, 2017
4.200
4.239
3.808
4.200
1,161,634
+0.02(+0.47%)
Mar 06, 2017
4.288
4.347
4.090
4.181
593,581
-0.10(-2.29%)
Mar 03, 2017
4.690
4.699
4.278
4.278
781,584
-0.38(-8.19%)
Mar 02, 2017
4.748
4.797
4.611
4.660
533,210
-0.10(-2.06%)
Mar 01, 2017
4.964
4.993
4.719
4.758
742,421
-0.14(-2.80%)
Feb 28, 2017
4.944
5.013
4.885
4.895
3,152,699
-0.09(-1.77%)
Feb 27, 2017
4.876
5.013
4.817
4.983
1,063,583
+0.08(+1.60%)
Feb 24, 2017
4.788
4.954
4.670
4.905
591,154
+0.08(+1.62%)
Feb 23, 2017
4.905
4.954
4.768
4.827
657,824
-0.07(-1.40%)
Feb 22, 2017
4.944
4.954
4.797
4.895
579,205
-0.03(-0.60%)
Feb 21, 2017
4.944
5.087
4.856
4.925
449,873
+0.01(+0.20%)
Feb 17, 2017
4.915
4.915
4.915
0
-0.06(-1.18%)
Feb 16, 2017
5.091
5.111
4.925
4.974
439,221
-0.10(-1.93%)
Feb 15, 2017
4.925
5.071
4.925
5.071
226,497
+0.11(+2.17%)
Feb 14, 2017
4.817
4.969
4.778
4.964
201,414
+0.15(+3.05%)
Feb 13, 2017
4.807
4.917
4.729
4.817
395,235
+0.01(+0.20%)
Feb 10, 2017
4.915
4.974
4.709
4.807
420,669
-0.08(-1.60%)
Feb 09, 2017
4.866
4.934
4.817
4.885
215,793
+0.01(+0.20%)
Feb 08, 2017
4.983
4.983
4.797
4.876
351,118
-0.13(-2.54%)
Feb 07, 2017
5.120
5.189
4.983
5.003
320,745
-0.15(-2.85%)
Feb 06, 2017
5.208
5.248
5.106
5.150
428,880
-0.03(-0.57%)
Feb 03, 2017
4.895
5.179
4.876
5.179
492,954
+0.27(+5.59%)
Feb 02, 2017
5.003
5.022
4.856
4.905
530,680
-0.09(-1.76%)
Feb 01, 2017
4.788
5.150
4.768
4.993
748,217
+0.19(+3.87%)
Jan 31, 2017
4.915
4.983
4.484
4.807
434,683
-0.09(-1.80%)
Jan 30, 2017
5.297
5.297
4.807
4.895
921,491
-0.45(-8.42%)
Jan 27, 2017
5.365
5.443
5.277
5.346
209,748
-0.07(-1.27%)
Jan 26, 2017
5.453
5.512
5.375
5.414
369,715
+0.02(+0.36%)
Jan 25, 2017
5.375
5.443
5.287
5.395
365,231
+0.05(+0.92%)
Jan 24, 2017
5.287
5.404
5.262
5.346
374,343
+0.06(+1.11%)
Jan 23, 2017
5.355
5.541
5.071
5.287
944,915
-0.05(-0.92%)
Jan 20, 2017
4.954
5.424
4.954
5.336
1,381,529
+0.36(+7.28%)
Jan 19, 2017
4.817
4.993
4.778
4.974
899,331
+0.16(+3.25%)
Jan 18, 2017
4.827
4.836
4.744
4.817
283,694
+0.00(+0.00%)
Jan 17, 2017
4.709
4.827
4.631
4.817
441,320
+0.10(+2.07%)
Jan 13, 2017
4.719
4.719
4.719
0
+0.01(+0.21%)
Jan 12, 2017
4.601
4.748
4.504
4.709
471,387
+0.12(+2.56%)
Jan 11, 2017
4.406
4.607
4.357
4.592
706,775
+0.20(+4.45%)
Jan 10, 2017
4.347
4.425
4.278
4.396
255,803
+0.08(+1.81%)
Jan 09, 2017
4.425
4.440
4.226
4.318
503,722
-0.07(-1.56%)
Jan 06, 2017
4.298
4.435
4.190
4.386
432,010
+0.06(+1.36%)
Jan 05, 2017
4.181
4.367
4.161
4.327
1,733,997
+0.17(+4.00%)
Jan 04, 2017
4.024
4.229
4.024
4.161
1,459,637
+0.13(+3.16%)
Jan 03, 2017
3.789
4.063
3.789
4.034
1,195,938
+0.28(+7.57%)
Dec 30, 2016
3.750
3.750
3.750
0
-0.01(-0.26%)
Dec 29, 2016
3.720
3.808
3.711
3.760
222,967
+0.03(+0.79%)
Dec 28, 2016
3.828
3.855
3.715
3.730
235,148
-0.10(-2.56%)
Dec 27, 2016
3.867
3.887
3.750
3.828
375,923
+0.00(+0.00%)
Dec 23, 2016
3.828
3.828
3.828
0
+0.04(+1.03%)
Dec 22, 2016
3.818
3.867
3.720
3.789
570,359
-0.04(-1.02%)
Dec 21, 2016
3.789
3.965
3.769
3.828
825,492
+0.06(+1.56%)
Dec 20, 2016
3.671
3.779
3.642
3.769
572,870
+0.10(+2.67%)
Dec 19, 2016
3.760
3.828
3.662
3.671
622,217
-0.11(-2.85%)
Dec 16, 2016
3.662
3.818
3.642
3.779
1,969,290
+0.16(+4.32%)
Dec 15, 2016
3.642
3.681
3.476
3.622
618,406
-0.03(-0.80%)
Dec 14, 2016
3.720
3.779
3.622
3.652
598,506
-0.05(-1.32%)
Dec 13, 2016
3.848
3.897
3.676
3.701
1,170,359
-0.16(-4.06%)
Dec 12, 2016
3.848
4.014
3.740
3.857
1,367,041
+0.01(+0.25%)
Dec 09, 2016
3.466
3.872
3.466
3.848
1,539,933
+0.37(+10.70%)
Dec 08, 2016
3.250
3.544
3.241
3.476
957,931
+0.24(+7.58%)
Dec 07, 2016
3.280
3.427
3.143
3.231
2,113,286
-0.05(-1.49%)
Dec 06, 2016
3.094
3.387
3.064
3.280
1,267,422
+0.19(+6.01%)
Dec 05, 2016
3.035
3.221
2.966
3.094
1,569,132
+0.10(+3.27%)
Dec 02, 2016
2.888
3.162
2.888
2.996
2,336,323
+0.14(+4.79%)
Dec 01, 2016
2.771
2.937
2.629
2.859
2,466,196
-4.71(-62.23%)
Nov 30, 2016
7.813
8.087
7.548
7.568
1,175,084
-0.22(-2.77%)
Nov 29, 2016
7.832
7.876
7.568
7.783
556,934
-0.11(-1.36%)
Nov 28, 2016
7.832
8.067
7.793
7.891
570,989
+0.04(+0.50%)
Nov 25, 2016
7.813
7.930
7.813
7.852
207,792
+0.00(+0.00%)
Nov 23, 2016
7.852
7.852
7.852
0
+0.02(+0.25%)
Nov 22, 2016
7.871
7.979
7.744
7.832
323,390
+0.00(+0.00%)
Nov 21, 2016
7.764
7.911
7.725
7.832
608,301
+0.14(+1.78%)
Nov 18, 2016
7.989
8.097
7.676
7.695
964,018
-0.20(-2.48%)
Nov 17, 2016
8.420
8.655
7.852
7.891
1,352,878
-0.35(-4.28%)
Nov 16, 2016
8.870
9.110
8.185
8.244
888,571
-0.57(-6.44%)
Nov 15, 2016
8.958
9.056
8.789
8.811
464,283
-0.14(-1.53%)
Nov 14, 2016
8.929
9.174
8.870
8.948
575,122
+0.09(+0.99%)
Nov 11, 2016
8.332
8.909
8.292
8.860
415,492
+0.55(+6.60%)
Nov 10, 2016
8.273
8.385
8.097
8.312
686,939
+0.14(+1.68%)
Nov 09, 2016
7.911
8.273
7.881
8.175
413,783
+0.00(+0.00%)
Nov 08, 2016
8.048
8.263
7.881
8.175
668,302
+0.14(+1.71%)
Nov 07, 2016
8.067
8.146
7.999
8.038
552,887
+0.06(+0.74%)
Nov 04, 2016
8.195
8.312
7.930
7.979
780,196
-0.22(-2.63%)
Nov 03, 2016
8.322
8.390
8.126
8.195
299,515
-0.14(-1.65%)
Nov 02, 2016
8.508
8.596
8.244
8.332
194,962
-0.17(-1.96%)
Nov 01, 2016
8.576
8.743
8.479
8.498
194,299
-0.08(-0.91%)
Oct 31, 2016
8.811
8.958
8.567
8.576
197,909
-0.22(-2.45%)
Oct 28, 2016
8.968
8.978
8.753
8.792
252,156
-0.21(-2.29%)
Oct 27, 2016
9.046
9.154
8.948
8.997
158,364
-0.03(-0.33%)
Oct 26, 2016
9.134
9.164
9.007
9.027
157,309
-0.15(-1.60%)
Oct 25, 2016
9.144
9.399
9.056
9.174
257,992
-0.03(-0.32%)
Oct 24, 2016
9.614
9.644
9.125
9.203
391,676
-0.39(-4.08%)
Oct 21, 2016
9.604
9.683
9.506
9.595
254,346
-0.09(-0.91%)
Oct 20, 2016
9.732
9.761
9.644
9.683
216,086
-0.02(-0.20%)
Oct 19, 2016
9.800
9.830
9.702
9.702
157,669
-0.09(-0.90%)
Oct 18, 2016
9.751
9.888
9.619
9.790
201,764
+0.09(+0.91%)
Oct 17, 2016
9.624
9.722
9.595
9.702
248,680
+0.06(+0.61%)
Oct 14, 2016
9.781
9.898
9.600
9.644
278,721
-0.08(-0.81%)
Oct 13, 2016
9.741
9.849
9.653
9.722
236,899
-0.16(-1.59%)
Oct 12, 2016
10.13
10.20
9.477
9.879
442,343
-0.30(-2.98%)
Oct 11, 2016
10.19
10.25
10.08
10.18
295,545
-0.09(-0.86%)
Oct 10, 2016
10.27
10.48
10.23
10.27
177,128
+0.00(+0.00%)
Oct 07, 2016
10.47
10.52
10.25
10.27
383,239
-0.21(-1.96%)
Oct 06, 2016
10.38
10.52
10.38
10.48
164,408
+0.05(+0.47%)
Oct 05, 2016
10.28
10.50
10.24
10.43
220,511
+0.19(+1.82%)
Oct 04, 2016
10.29
10.34
10.13
10.24
244,641
+0.05(+0.48%)
Oct 03, 2016
10.30
10.30
10.07
10.19
227,888
-0.16(-1.51%)
Sep 30, 2016
10.28
10.38
10.04
10.35
352,605
+0.06(+0.57%)
Sep 29, 2016
10.76
10.83
10.25
10.29
285,006
-0.49(-4.54%)
Sep 28, 2016
10.70
10.79
10.45
10.78
461,502
+0.10(+0.92%)
Sep 27, 2016
10.90
10.90
10.65
10.68
306,125
-0.25(-2.33%)
Sep 26, 2016
11.02
11.02
10.90
10.94
265,451
-0.14(-1.24%)
Sep 23, 2016
11.14
11.21
11.06
11.07
533,488
-0.11(-0.96%)
Sep 22, 2016
11.14
11.21
11.10
11.18
994,664
+0.04(+0.35%)
Sep 21, 2016
11.02
11.15
10.99
11.14
416,555
+0.12(+1.07%)
Sep 20, 2016
11.20
11.26
10.99
11.02
323,751
-0.17(-1.49%)
Sep 19, 2016
11.26
11.33
11.18
11.19
406,145
-0.01(-0.09%)
Sep 16, 2016
10.93
11.26
10.87
11.20
2,480,693
+0.30(+2.79%)
Sep 15, 2016
10.75
10.94
10.67
10.90
572,344
+0.16(+1.46%)
Sep 14, 2016
10.72
10.77
10.63
10.74
440,484
+0.08(+0.73%)
Sep 13, 2016
10.73
10.75
10.45
10.66
402,775
-0.02(-0.18%)
Sep 12, 2016
10.40
10.74
10.40
10.68
419,344
+0.23(+2.25%)
Sep 09, 2016
10.71
10.78
10.40
10.45
250,614
-0.33(-3.09%)
Sep 08, 2016
10.80
10.86
10.73
10.78
462,119
-0.04(-0.36%)
Sep 07, 2016
10.73
10.82
10.72
10.82
512,074
+0.09(+0.82%)
Sep 06, 2016
10.37
10.74
10.29
10.73
782,191
+0.43(+4.18%)
Sep 02, 2016
10.05
10.30
10.30
10.30
161,280
+0.32(+3.24%)
Sep 01, 2016
10.65
10.67
9.898
9.976
442,264
-0.64(-6.00%)
Aug 31, 2016
10.79
10.84
10.57
10.61
2,874,434
-0.21(-1.90%)
Aug 30, 2016
10.72
10.87
10.63
10.82
722,554
+0.23(+2.13%)
Aug 29, 2016
10.72
10.74
10.57
10.59
632,707
-0.09(-0.82%)
Aug 26, 2016
10.66
10.70
10.59
10.68
311,226
+0.15(+1.39%)
Aug 25, 2016
10.53
10.56
10.46
10.53
304,875
+0.01(+0.09%)
Aug 24, 2016
10.60
10.60
10.44
10.52
206,136
-0.02(-0.19%)
Aug 23, 2016
10.40
10.59
10.40
10.54
85,068
+0.13(+1.22%)
Aug 22, 2016
10.53
10.53
10.38
10.42
75,174
-0.03(-0.28%)
Aug 19, 2016
10.51
10.58
10.38
10.45
117,787
-0.03(-0.28%)
Aug 18, 2016
10.77
10.77
10.41
10.48
224,511
-0.25(-2.37%)
Aug 17, 2016
10.85
10.88
10.58
10.73
98,931
-0.02(-0.18%)
Aug 16, 2016
10.79
10.83
10.69
10.75
178,540
+0.07(+0.64%)
Aug 15, 2016
10.38
10.69
10.29
10.68
205,030
+0.40(+3.90%)
Aug 12, 2016
10.37
10.37
10.05
10.28
147,354
-0.07(-0.66%)
Aug 11, 2016
10.92
10.92
10.30
10.35
174,822
-0.57(-5.20%)
Aug 10, 2016
11.43
11.43
10.88
10.92
150,210
-0.63(-5.43%)
Aug 09, 2016
12.57
12.57
11.45
11.54
205,567
-0.96(-7.67%)
Aug 08, 2016
12.59
12.76
12.38
12.50
105,347
+0.01(+0.08%)
Aug 05, 2016
12.38
12.59
12.30
12.49
148,428
+0.13(+1.03%)
Aug 04, 2016
12.41
12.51
12.04
12.37
188,037
-0.06(-0.47%)
Aug 03, 2016
12.11
12.47
12.04
12.42
190,684
+0.27(+2.26%)
Aug 02, 2016
12.40
12.42
12.01
12.15
126,883
-0.25(-2.05%)
Aug 01, 2016
12.58
12.62
12.32
12.40
184,475
-0.12(-0.94%)
Jul 29, 2016
12.13
12.59
12.05
12.52
181,842
+0.35(+2.90%)
Jul 28, 2016
12.45
12.45
12.02
12.17
272,140
-0.27(-2.20%)
Jul 27, 2016
12.49
12.50
12.38
12.44
224,387
-0.03(-0.24%)
Jul 26, 2016
12.55
12.57
12.38
12.47
187,672
-0.07(-0.55%)
Jul 25, 2016
12.83
12.87
12.51
12.54
155,194
-0.27(-2.14%)
Jul 22, 2016
12.63
12.85
12.58
12.82
132,545
+0.18(+1.39%)
Jul 21, 2016
12.06
12.71
11.97
12.64
215,881
+0.60(+4.96%)
Jul 20, 2016
11.93
12.25
11.91
12.04
122,632
-0.29(-2.38%)
Jul 19, 2016
12.34
12.50
12.17
12.34
316,555
-0.02(-0.16%)
Jul 18, 2016
11.53
12.48
11.53
12.36
405,760
+0.77(+6.68%)
Jul 15, 2016
11.45
11.63
11.43
11.58
218,799
+0.20(+1.72%)
Jul 14, 2016
11.37
11.46
11.31
11.39
139,422
+0.09(+0.78%)
Jul 13, 2016
11.36
11.41
11.23
11.30
216,685
-0.04(-0.35%)
Jul 12, 2016
11.65
11.69
11.31
11.34
403,853
-0.26(-2.28%)
Jul 11, 2016
11.75
11.75
11.50
11.60
319,546
-0.06(-0.50%)
Jul 08, 2016
11.31
11.71
11.19
11.66
263,510
+0.47(+4.20%)
Jul 07, 2016
10.97
11.33
10.81
11.19
393,458
+0.34(+3.16%)
Jul 06, 2016
10.18
10.87
9.869
10.85
659,794
+0.58(+5.63%)
Jul 05, 2016
10.77
10.79
10.13
10.27
210,683
-0.50(-4.64%)
Jul 01, 2016
10.70
10.77
10.77
10.77
398,144
+0.01(+0.09%)
Jun 30, 2016
10.66
10.77
10.49
10.76
244,932
-0.01(-0.09%)
Jun 29, 2016
10.83
10.84
10.62
10.77
503,701
+0.00(+0.00%)
Jun 28, 2016
10.55
10.87
10.43
10.77
597,834
+0.35(+3.38%)
Jun 27, 2016
11.01
11.01
10.35
10.42
519,949
-0.54(-4.92%)
Jun 24, 2016
11.28
11.38
10.89
10.96
3,653,739
-0.55(-4.77%)
Jun 23, 2016
11.74
11.75
11.32
11.50
710,406
-0.11(-0.93%)
Jun 22, 2016
11.47
11.70
11.45
11.61
811,718
+0.07(+0.59%)
Jun 21, 2016
11.56
11.75
11.19
11.54
1,014,663
+0.05(+0.43%)
Jun 20, 2016
10.68
11.77
10.68
11.49
1,154,868
+0.80(+7.51%)
Jun 17, 2016
10.29
10.92
10.08
10.69
644,068
+0.37(+3.60%)
Jun 16, 2016
9.986
10.32
9.839
10.32
505,834
+0.21(+2.03%)
Jun 15, 2016
10.33
10.66
9.762
10.11
681,524
-0.17(-1.62%)
Jun 14, 2016
10.59
10.64
9.849
10.28
1,029,304
-0.39(-3.67%)
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.