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 30, 2018
3.603
3.701
3.603
3.652
516,212
+0.04(+1.08%)
Apr 27, 2018
3.828
3.877
3.578
3.613
849,884
-0.22(-5.63%)
Apr 26, 2018
3.877
3.955
3.750
3.828
603,533
-0.05(-1.26%)
Apr 25, 2018
3.808
3.916
3.711
3.877
466,793
+0.07(+1.80%)
Apr 24, 2018
3.946
3.990
3.745
3.808
510,574
-0.12(-2.99%)
Apr 23, 2018
3.897
3.936
3.711
3.926
763,125
+0.03(+0.75%)
Apr 20, 2018
3.906
3.946
3.789
3.897
1,423,654
-0.01(-0.25%)
Apr 19, 2018
3.750
3.994
3.750
3.906
833,178
+0.19(+5.00%)
Apr 18, 2018
3.711
3.828
3.627
3.720
818,646
+0.05(+1.33%)
Apr 17, 2018
3.554
3.681
3.476
3.671
629,494
+0.16(+4.46%)
Apr 16, 2018
3.417
3.622
3.417
3.515
915,003
+0.12(+3.46%)
Apr 13, 2018
3.280
3.397
3.270
3.397
490,957
+0.13(+3.89%)
Apr 12, 2018
3.153
3.280
3.118
3.270
607,679
+0.13(+4.05%)
Apr 11, 2018
2.957
3.182
2.937
3.143
641,131
+0.19(+6.29%)
Apr 10, 2018
2.898
2.957
2.829
2.957
683,461
+0.10(+3.42%)
Apr 09, 2018
2.937
2.957
2.839
2.859
621,450
-0.04(-1.35%)
Apr 06, 2018
2.908
2.986
2.829
2.898
805,425
-0.02(-0.67%)
Apr 05, 2018
3.055
3.094
2.898
2.918
1,014,318
-0.12(-3.87%)
Apr 04, 2018
2.810
3.055
2.795
3.035
1,299,964
+0.16(+5.44%)
Apr 03, 2018
2.888
2.947
2.761
2.878
1,151,029
+0.02(+0.68%)
Apr 02, 2018
2.751
2.976
2.702
2.859
1,241,018
+0.08(+2.82%)
Mar 29, 2018
2.780
2.780
2.780
0
+0.26(+10.51%)
Mar 28, 2018
2.614
2.643
2.477
2.516
916,961
-0.11(-4.10%)
Mar 27, 2018
2.663
2.771
2.585
2.624
595,467
-0.03(-1.11%)
Mar 26, 2018
2.604
2.673
2.506
2.653
758,483
+0.10(+3.83%)
Mar 23, 2018
2.790
2.888
2.536
2.555
1,096,834
-0.23(-8.42%)
Mar 22, 2018
2.741
2.878
2.741
2.790
722,074
+0.03(+1.06%)
Mar 21, 2018
2.702
2.790
2.614
2.761
1,091,262
+0.05(+1.80%)
Mar 20, 2018
2.565
2.741
2.536
2.712
703,515
+0.15(+5.73%)
Mar 19, 2018
2.692
2.702
2.443
2.565
836,139
-0.13(-4.73%)
Mar 16, 2018
2.457
2.722
2.408
2.692
1,632,971
+0.26(+10.89%)
Mar 15, 2018
2.379
2.467
2.350
2.428
687,238
+0.08(+3.33%)
Mar 14, 2018
2.350
2.418
2.311
2.350
1,070,478
+0.01(+0.42%)
Mar 13, 2018
2.369
2.492
2.311
2.340
1,366,518
+0.01(+0.42%)
Mar 12, 2018
2.066
2.399
2.066
2.330
2,239,378
+0.27(+13.33%)
Mar 09, 2018
1.987
2.164
1.987
2.056
1,041,466
+0.11(+5.53%)
Mar 08, 2018
1.909
1.978
1.860
1.948
417,221
+0.05(+2.58%)
Mar 07, 2018
1.890
1.899
226,591
-0.04(-2.02%)
Mar 06, 2018
1.948
2.027
1.890
1.938
224,763
+0.01(+0.51%)
Mar 05, 2018
1.929
2.051
1.919
1.929
721,258
+0.00(+0.00%)
Mar 02, 2018
1.831
1.929
1.792
1.929
260,282
+0.08(+4.23%)
Mar 01, 2018
1.743
1.850
1.733
1.850
408,075
+0.12(+6.78%)
Feb 28, 2018
1.870
1.870
1.733
1.733
368,150
-0.12(-6.35%)
Feb 27, 2018
1.850
1.899
1.822
1.850
233,437
-0.02(-1.05%)
Feb 26, 2018
1.850
1.870
1.801
1.870
155,779
+0.05(+2.69%)
Feb 23, 2018
1.772
1.821
1.723
1.821
156,429
+0.06(+3.33%)
Feb 22, 2018
1.958
1.958
1.748
1.762
374,011
-0.19(-9.55%)
Feb 21, 2018
1.958
1.968
1.899
1.948
819,803
-0.02(-0.99%)
Feb 20, 2018
1.997
2.017
1.938
1.968
321,639
-0.04(-1.95%)
Feb 16, 2018
2.007
2.007
2.007
0
+0.07(+3.54%)
Feb 15, 2018
1.899
1.938
1.899
1.938
433,334
+0.04(+2.06%)
Feb 14, 2018
1.772
1.899
1.762
1.899
388,418
+0.11(+6.01%)
Feb 13, 2018
1.762
1.792
1.762
1.792
194,963
+0.00(+0.00%)
Feb 12, 2018
1.821
1.850
1.704
1.792
466,827
-0.02(-1.08%)
Feb 09, 2018
1.684
1.831
1.664
1.811
760,262
+0.15(+8.82%)
Feb 08, 2018
1.811
1.831
1.635
1.664
875,212
-0.15(-8.11%)
Feb 07, 2018
1.850
1.850
1.772
1.811
565,082
-0.04(-2.12%)
Feb 06, 2018
1.899
1.938
1.772
1.850
854,999
-0.09(-4.55%)
Feb 05, 2018
2.017
2.032
1.919
1.938
791,471
-0.10(-4.81%)
Feb 02, 2018
2.056
2.085
2.017
2.036
624,671
-0.02(-0.95%)
Feb 01, 2018
2.095
2.193
2.032
2.056
1,041,605
-0.01(-0.47%)
Jan 31, 2018
2.027
2.154
2.027
2.066
957,938
+0.07(+3.43%)
Jan 30, 2018
2.203
2.213
1.987
1.997
1,432,540
-0.22(-9.73%)
Jan 29, 2018
2.340
2.369
2.203
2.213
511,321
-0.13(-5.44%)
Jan 26, 2018
2.399
2.399
2.271
2.340
463,464
-0.05(-2.05%)
Jan 25, 2018
2.448
2.467
2.379
2.389
447,322
-0.06(-2.40%)
Jan 24, 2018
2.467
2.516
2.399
2.448
577,248
-0.01(-0.40%)
Jan 23, 2018
2.487
2.521
2.399
2.457
718,348
+0.00(+0.00%)
Jan 22, 2018
2.624
2.653
2.448
2.457
664,515
-0.20(-7.38%)
Jan 19, 2018
2.643
2.761
2.585
2.653
784,991
+0.01(+0.37%)
Jan 18, 2018
2.722
2.741
2.604
2.643
503,549
-0.11(-3.91%)
Jan 17, 2018
2.575
2.780
2.536
2.751
513,271
+0.20(+7.66%)
Jan 16, 2018
2.702
2.780
2.546
2.555
631,760
-0.13(-4.74%)
Jan 12, 2018
2.683
2.683
2.683
0
-0.19(-6.48%)
Jan 11, 2018
2.869
2.986
2.820
2.869
760,730
+0.00(+0.00%)
Jan 10, 2018
2.771
2.927
2.741
2.869
864,164
+0.08(+2.81%)
Jan 09, 2018
2.800
2.883
2.741
2.790
493,777
-0.02(-0.70%)
Jan 08, 2018
2.761
2.869
2.643
2.810
577,189
+0.06(+2.14%)
Jan 05, 2018
2.810
2.839
2.712
2.751
380,654
-0.05(-1.75%)
Jan 04, 2018
2.771
2.839
2.722
2.800
421,498
+0.06(+2.14%)
Jan 03, 2018
2.673
2.800
2.634
2.741
521,269
+0.03(+1.08%)
Jan 02, 2018
2.683
2.746
2.639
2.712
336,037
+0.03(+1.10%)
Dec 29, 2017
2.683
2.683
2.683
0
-0.07(-2.49%)
Dec 28, 2017
2.653
2.800
2.643
2.751
950,411
+0.10(+3.69%)
Dec 27, 2017
2.634
2.732
2.634
2.653
338,759
+0.00(+0.00%)
Dec 26, 2017
2.546
2.692
2.546
2.653
368,080
+0.10(+3.83%)
Dec 22, 2017
2.506
2.643
2.428
2.555
718,999
+0.09(+3.57%)
Dec 21, 2017
2.438
2.531
2.320
2.467
946,254
+0.09(+3.70%)
Dec 20, 2017
2.232
2.404
2.173
2.379
679,872
+0.18(+8.00%)
Dec 19, 2017
2.262
2.271
2.145
2.203
782,102
-0.03(-1.32%)
Dec 18, 2017
2.340
2.418
2.193
2.232
751,758
-0.11(-4.60%)
Dec 15, 2017
2.418
2.506
2.330
2.340
1,203,674
-0.09(-3.63%)
Dec 14, 2017
2.428
2.536
2.408
2.428
359,338
-0.02(-0.80%)
Dec 13, 2017
2.408
2.487
2.369
2.448
602,179
+0.07(+2.88%)
Dec 12, 2017
2.565
2.575
2.359
2.379
689,597
-0.19(-7.25%)
Dec 11, 2017
2.506
2.565
2.467
2.565
267,215
+0.08(+3.15%)
Dec 08, 2017
2.536
2.609
2.467
2.487
358,138
-0.01(-0.39%)
Dec 07, 2017
2.467
2.692
2.418
2.497
527,005
+0.06(+2.41%)
Dec 06, 2017
2.771
2.771
2.379
2.438
627,097
-0.36(-12.94%)
Dec 05, 2017
2.839
2.927
2.780
2.800
484,935
-0.08(-2.72%)
Dec 04, 2017
2.908
3.182
2.839
2.878
860,753
-0.03(-1.01%)
Dec 01, 2017
2.888
3.006
2.790
2.908
771,736
+0.05(+1.71%)
Nov 30, 2017
2.780
2.908
2.761
2.859
462,473
+0.11(+3.91%)
Nov 29, 2017
2.771
2.898
2.751
2.751
290,568
-0.05(-1.75%)
Nov 28, 2017
2.614
2.820
2.614
2.800
335,746
+0.18(+6.72%)
Nov 27, 2017
2.643
2.702
2.614
2.624
165,691
-0.01(-0.37%)
Nov 24, 2017
2.771
2.810
2.624
2.634
154,881
-0.15(-5.28%)
Nov 22, 2017
2.634
2.869
2.624
2.780
434,452
+0.18(+6.77%)
Nov 21, 2017
2.692
2.712
2.580
2.604
291,383
-0.07(-2.56%)
Nov 20, 2017
2.604
2.683
2.555
2.673
265,840
+0.08(+3.02%)
Nov 17, 2017
2.516
2.643
2.516
2.594
296,555
+0.09(+3.52%)
Nov 16, 2017
2.565
2.653
2.506
2.506
312,768
-0.06(-2.29%)
Nov 15, 2017
2.497
2.673
2.418
2.565
243,736
+0.05(+1.95%)
Nov 14, 2017
2.859
2.908
2.501
2.516
695,237
-0.40(-13.76%)
Nov 13, 2017
2.683
2.976
2.673
2.918
564,483
+0.20(+7.19%)
Nov 10, 2017
2.634
2.771
2.634
2.722
409,605
+0.04(+1.46%)
Nov 09, 2017
2.350
2.702
2.340
2.683
921,412
+0.23(+9.16%)
Nov 08, 2017
2.516
2.585
2.428
2.457
549,239
-0.07(-2.71%)
Nov 07, 2017
2.389
2.546
2.379
2.526
823,932
+0.15(+6.17%)
Nov 06, 2017
2.340
2.408
2.320
2.379
406,593
+0.05(+2.10%)
Nov 03, 2017
2.350
2.355
2.242
2.330
336,281
-0.01(-0.42%)
Nov 02, 2017
2.262
2.364
2.257
2.340
734,492
+0.09(+3.91%)
Nov 01, 2017
2.320
2.369
2.213
2.252
339,605
-0.07(-2.95%)
Oct 31, 2017
2.232
2.320
2.193
2.320
412,400
+0.13(+5.80%)
Oct 30, 2017
2.213
2.320
2.134
2.193
487,553
-0.05(-2.18%)
Oct 27, 2017
2.320
2.330
2.222
2.242
398,561
-0.07(-2.97%)
Oct 26, 2017
2.428
2.443
2.311
2.311
234,621
-0.12(-4.84%)
Oct 25, 2017
2.428
2.487
2.360
2.428
196,442
+0.02(+0.81%)
Oct 24, 2017
2.487
2.511
2.408
2.408
288,183
-0.09(-3.53%)
Oct 23, 2017
2.467
2.546
2.413
2.497
470,676
+0.06(+2.41%)
Oct 20, 2017
2.497
2.546
2.438
2.438
330,481
-0.02(-0.80%)
Oct 19, 2017
2.467
2.501
2.438
2.457
615,807
-0.07(-2.71%)
Oct 18, 2017
2.546
2.585
2.448
2.526
366,433
+0.03(+1.18%)
Oct 17, 2017
2.506
2.594
2.457
2.497
555,675
+0.00(+0.00%)
Oct 16, 2017
2.594
2.643
2.457
2.497
428,163
-0.06(-2.30%)
Oct 13, 2017
2.526
2.565
2.477
2.555
258,428
+0.03(+1.16%)
Oct 12, 2017
2.457
2.536
2.379
2.526
558,284
+0.08(+3.20%)
Oct 11, 2017
2.604
2.624
2.428
2.448
705,469
-0.13(-4.94%)
Oct 10, 2017
2.722
2.722
2.541
2.575
302,644
-0.12(-4.36%)
Oct 09, 2017
2.702
2.761
2.673
2.692
180,756
-0.02(-0.72%)
Oct 06, 2017
2.771
2.800
2.477
2.712
244,957
-0.08(-2.81%)
Oct 05, 2017
2.692
2.820
2.663
2.790
544,116
+0.11(+4.01%)
Oct 04, 2017
2.692
2.780
2.594
2.683
827,368
-0.01(-0.36%)
Oct 03, 2017
2.604
2.751
2.511
2.692
838,206
+0.09(+3.38%)
Oct 02, 2017
2.565
2.604
2.467
2.604
587,427
+0.03(+1.14%)
Sep 29, 2017
2.467
2.585
2.448
2.575
230,849
+0.10(+3.95%)
Sep 28, 2017
2.594
2.653
2.477
2.477
275,436
-0.15(-5.60%)
Sep 27, 2017
2.546
2.629
2.497
2.624
661,787
+0.11(+4.28%)
Sep 26, 2017
2.467
2.585
2.448
2.516
406,659
+0.02(+0.78%)
Sep 25, 2017
2.448
2.555
2.418
2.497
471,960
+0.11(+4.51%)
Sep 22, 2017
2.585
2.634
2.369
2.389
829,111
-0.22(-8.27%)
Sep 21, 2017
2.516
2.614
2.467
2.604
726,494
+0.08(+3.10%)
Sep 20, 2017
2.477
2.585
2.457
2.526
397,021
+0.03(+1.18%)
Sep 19, 2017
2.516
2.604
2.423
2.497
493,587
+0.00(+0.00%)
Sep 18, 2017
2.448
2.555
2.399
2.497
438,295
+0.03(+1.19%)
Sep 15, 2017
2.350
2.467
2.301
2.467
792,678
+0.09(+3.70%)
Sep 14, 2017
2.428
2.487
2.301
2.379
618,346
-0.02(-0.82%)
Sep 13, 2017
2.506
2.570
2.389
2.399
301,874
-0.08(-3.16%)
Sep 12, 2017
2.408
2.540
2.408
2.477
212,264
+0.06(+2.43%)
Sep 11, 2017
2.340
2.467
2.330
2.418
326,400
+0.10(+4.22%)
Sep 08, 2017
2.428
2.477
2.262
2.320
351,923
-0.12(-4.82%)
Sep 07, 2017
2.418
2.487
2.379
2.438
453,086
+0.02(+0.81%)
Sep 06, 2017
2.350
2.467
2.311
2.418
432,493
+0.09(+3.78%)
Sep 05, 2017
2.320
2.418
2.301
2.330
656,198
+0.01(+0.42%)
Sep 01, 2017
2.232
2.330
2.183
2.320
216,071
+0.11(+4.87%)
Aug 31, 2017
2.183
2.266
2.154
2.213
744,723
+0.05(+2.26%)
Aug 30, 2017
2.183
2.266
2.134
2.164
339,917
-0.02(-0.90%)
Aug 29, 2017
2.173
2.242
2.154
2.183
425,874
-0.01(-0.45%)
Aug 28, 2017
2.115
2.242
2.046
2.193
962,041
+0.18(+8.74%)
Aug 25, 2017
1.978
2.085
1.973
2.017
610,731
+0.04(+1.98%)
Aug 24, 2017
1.968
2.066
1.948
1.978
448,992
+0.03(+1.51%)
Aug 23, 2017
1.997
2.036
1.938
1.948
752,948
-0.05(-2.45%)
Aug 22, 2017
1.968
2.046
1.958
1.997
407,205
+0.01(+0.49%)
Aug 21, 2017
2.017
2.144
1.968
1.987
530,808
-0.02(-0.98%)
Aug 18, 2017
2.007
2.036
1.919
2.007
496,498
+0.00(+0.00%)
Aug 17, 2017
2.125
2.222
1.938
2.007
764,548
-0.16(-7.24%)
Aug 16, 2017
2.115
2.296
2.110
2.164
341,010
+0.05(+2.31%)
Aug 15, 2017
2.281
2.301
2.066
2.115
624,104
-0.19(-8.09%)
Aug 14, 2017
2.203
2.350
2.173
2.301
340,734
+0.15(+6.82%)
Aug 11, 2017
2.125
2.340
2.125
2.154
866,823
-0.02(-0.90%)
Aug 10, 2017
2.643
2.643
2.164
2.173
411,372
-0.45(-17.16%)
Aug 09, 2017
2.849
2.908
2.604
2.624
358,894
-0.27(-9.46%)
Aug 08, 2017
2.888
2.981
2.873
2.898
182,690
+0.00(+0.00%)
Aug 07, 2017
2.986
2.829
2.898
250,130
-0.06(-1.99%)
Aug 04, 2017
2.888
3.015
2.869
2.957
422,701
+0.07(+2.37%)
Aug 03, 2017
2.947
3.035
2.878
2.888
463,822
-0.03(-1.01%)
Aug 02, 2017
2.927
3.011
2.829
2.918
525,726
-0.02(-0.67%)
Aug 01, 2017
2.996
3.074
2.932
2.937
413,376
-0.08(-2.60%)
Jul 31, 2017
2.839
3.035
2.800
3.015
526,714
+0.20(+6.94%)
Jul 28, 2017
2.712
2.839
2.712
2.820
318,865
+0.06(+2.13%)
Jul 27, 2017
2.663
2.771
2.643
2.761
287,006
+0.09(+3.30%)
Jul 26, 2017
2.692
2.732
2.648
2.673
296,480
-0.02(-0.73%)
Jul 25, 2017
2.673
2.751
2.673
2.692
316,696
+0.05(+1.85%)
Jul 24, 2017
2.722
2.741
2.546
2.643
532,954
-0.10(-3.57%)
Jul 21, 2017
2.800
2.810
2.692
2.741
438,225
-0.01(-0.36%)
Jul 20, 2017
2.839
2.893
2.663
2.751
655,206
-0.10(-3.44%)
Jul 19, 2017
2.732
2.888
2.712
2.849
1,197,874
+0.13(+4.68%)
Jul 18, 2017
2.839
2.898
2.707
2.722
404,731
-0.14(-4.79%)
Jul 17, 2017
2.741
2.878
2.722
2.859
241,768
+0.09(+3.18%)
Jul 14, 2017
2.741
2.830
2.736
2.771
446,861
+0.03(+1.07%)
Jul 13, 2017
2.604
2.780
2.585
2.741
866,112
+0.13(+4.87%)
Jul 12, 2017
2.585
2.668
2.575
2.614
252,198
+0.04(+1.52%)
Jul 11, 2017
2.536
2.614
2.506
2.575
193,432
+0.03(+1.15%)
Jul 10, 2017
2.487
2.575
2.438
2.546
349,005
+0.04(+1.56%)
Jul 07, 2017
2.457
2.457
2.418
2.506
328,497
+0.03(+1.19%)
Jul 06, 2017
2.408
2.546
2.359
2.477
601,120
+0.07(+2.85%)
Jul 05, 2017
2.732
2.732
2.311
2.408
1,075,117
-0.32(-11.83%)
Jul 03, 2017
2.634
2.741
2.575
2.732
200,121
+0.13(+4.89%)
Jun 30, 2017
2.555
2.692
2.526
2.604
735,743
+0.09(+3.50%)
Jun 29, 2017
2.790
2.839
2.497
2.516
1,791,164
-0.26(-9.51%)
Jun 28, 2017
2.497
2.780
2.497
2.780
740,722
+0.28(+11.37%)
Jun 27, 2017
2.516
2.643
2.487
2.497
272,885
-0.03(-1.16%)
Jun 26, 2017
2.320
2.585
2.281
2.526
626,100
+0.19(+7.95%)
Jun 23, 2017
2.311
2.379
2.252
2.340
1,373,136
+0.02(+0.84%)
Jun 22, 2017
2.399
2.506
2.311
2.320
483,820
-0.06(-2.47%)
Jun 21, 2017
2.565
2.594
2.369
2.379
464,413
-0.21(-7.95%)
Jun 20, 2017
2.506
2.609
2.467
2.585
389,520
+0.04(+1.54%)
Jun 19, 2017
2.526
2.585
2.428
2.546
653,438
+0.01(+0.39%)
Jun 16, 2017
2.379
2.546
2.330
2.536
1,055,228
+0.15(+6.15%)
Jun 15, 2017
2.546
2.594
2.340
2.389
515,982
-0.15(-5.79%)
Jun 14, 2017
2.614
2.702
2.506
2.536
1,435,694
-0.09(-3.36%)
Jun 13, 2017
2.634
2.741
2.565
2.624
844,584
-0.01(-0.37%)
Jun 12, 2017
2.702
2.780
2.624
2.634
361,799
-0.03(-1.10%)
Jun 09, 2017
2.634
2.761
2.565
2.663
536,875
+0.04(+1.49%)
Jun 08, 2017
2.457
2.692
2.408
2.624
500,886
+0.17(+6.77%)
Jun 07, 2017
2.624
2.683
2.457
2.457
653,197
-0.17(-6.34%)
Jun 06, 2017
2.546
2.683
2.350
2.624
1,421,892
+0.08(+3.08%)
Jun 05, 2017
2.594
2.653
2.546
2.546
1,247,573
-0.05(-1.89%)
Jun 02, 2017
2.702
2.761
2.575
2.594
835,281
-0.13(-4.68%)
Jun 01, 2017
2.585
2.810
2.546
2.722
837,902
+0.14(+5.30%)
May 31, 2017
2.878
2.937
2.555
2.585
2,373,746
-0.27(-9.59%)
May 30, 2017
3.045
3.045
2.839
2.859
582,773
-0.19(-6.11%)
May 26, 2017
2.966
3.094
2.908
3.045
550,379
+0.07(+2.30%)
May 25, 2017
3.133
3.172
2.966
2.976
551,621
-0.15(-4.70%)
May 24, 2017
3.241
3.290
3.118
3.123
268,141
-0.12(-3.63%)
May 23, 2017
3.250
3.290
3.201
3.241
245,867
-0.01(-0.30%)
May 22, 2017
3.231
3.339
3.211
3.250
413,144
+0.01(+0.30%)
May 19, 2017
3.201
3.319
3.201
3.241
387,196
+0.02(+0.61%)
May 18, 2017
3.221
3.309
3.143
3.221
527,810
-0.01(-0.30%)
May 17, 2017
3.153
3.250
3.104
3.231
588,471
+0.04(+1.23%)
May 16, 2017
3.231
3.260
3.094
3.192
479,609
-0.03(-0.91%)
May 15, 2017
3.309
3.329
3.138
3.221
835,513
-0.05(-1.50%)
May 12, 2017
3.221
3.387
3.133
3.270
739,562
+0.06(+1.83%)
May 11, 2017
3.339
3.347
3.094
3.211
841,036
-0.15(-4.37%)
May 10, 2017
3.192
3.417
3.162
3.358
508,702
+0.18(+5.54%)
May 09, 2017
3.182
3.211
3.025
3.182
412,308
+0.02(+0.62%)
May 08, 2017
3.201
3.221
3.143
3.162
310,162
-0.06(-1.82%)
May 05, 2017
3.299
3.348
3.201
3.221
367,657
-0.10(-2.95%)
May 04, 2017
3.299
3.319
3.241
3.319
334,829
+0.00(+0.00%)
May 03, 2017
3.260
3.339
3.211
3.319
371,791
+0.04(+1.19%)
May 02, 2017
3.466
3.485
3.143
3.280
742,146
-0.18(-5.10%)
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.