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
Enzo Biochem
(NY:
ENZ
)
1.060
UNCHANGED
Streaming Delayed Price
Updated: 10:05 AM EDT, May 23, 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, 2015
2.870
2.980
2.765
2.800
311,580
-0.10(-3.45%)
Apr 29, 2015
2.900
2.950
2.860
2.900
108,251
-0.01(-0.34%)
Apr 28, 2015
2.950
2.970
2.863
2.910
142,660
+0.01(+0.34%)
Apr 27, 2015
3.000
3.040
2.850
2.900
190,012
-0.11(-3.65%)
Apr 24, 2015
3.040
3.040
2.990
3.010
488,875
-0.02(-0.66%)
Apr 23, 2015
3.000
3.070
2.980
3.030
215,674
+0.01(+0.33%)
Apr 22, 2015
3.050
3.090
2.990
3.020
218,573
-0.01(-0.33%)
Apr 21, 2015
2.860
3.070
2.850
3.030
337,968
+0.18(+6.32%)
Apr 20, 2015
2.700
2.860
2.680
2.850
224,135
+0.15(+5.56%)
Apr 17, 2015
2.650
2.720
2.550
2.700
253,678
+0.04(+1.50%)
Apr 16, 2015
2.720
2.730
2.655
2.660
340,881
-0.07(-2.56%)
Apr 15, 2015
2.740
2.750
2.710
2.730
177,513
+0.00(+0.00%)
Apr 14, 2015
2.880
2.890
2.730
2.730
139,566
-0.15(-5.21%)
Apr 13, 2015
2.940
2.970
2.830
2.880
119,914
-0.04(-1.37%)
Apr 10, 2015
2.980
3.000
2.900
2.920
106,232
-0.03(-1.02%)
Apr 09, 2015
2.910
2.991
2.910
2.950
92,427
+0.03(+1.03%)
Apr 08, 2015
2.950
2.985
2.855
2.920
307,338
-0.07(-2.34%)
Apr 07, 2015
2.980
3.020
2.970
2.990
142,719
+0.01(+0.34%)
Apr 06, 2015
3.000
3.040
2.900
2.980
141,966
-0.03(-1.00%)
Apr 02, 2015
3.020
3.010
3.010
3.010
145,200
+0.01(+0.33%)
Apr 01, 2015
2.950
3.010
2.920
3.000
188,131
+0.05(+1.69%)
Mar 31, 2015
3.030
3.070
2.920
2.950
149,732
-0.08(-2.64%)
Mar 30, 2015
2.880
3.040
2.870
3.030
157,829
+0.15(+5.21%)
Mar 27, 2015
3.020
3.030
2.850
2.880
171,280
-0.12(-4.00%)
Mar 26, 2015
2.960
3.040
2.930
3.000
182,863
+0.02(+0.67%)
Mar 25, 2015
3.020
3.050
2.930
2.980
243,770
-0.02(-0.67%)
Mar 24, 2015
3.050
3.075
2.910
3.000
206,148
-0.01(-0.33%)
Mar 23, 2015
3.000
3.050
3.000
3.010
134,974
-0.01(-0.33%)
Mar 20, 2015
3.090
3.130
3.010
3.020
300,801
-0.04(-1.31%)
Mar 19, 2015
3.035
3.120
3.030
3.060
163,938
+0.03(+0.99%)
Mar 18, 2015
3.030
3.085
3.000
3.030
268,401
-0.03(-0.98%)
Mar 17, 2015
3.000
3.070
2.910
3.060
866,261
+0.00(+0.00%)
Mar 16, 2015
3.190
3.200
2.550
3.060
1,822,291
-0.25(-7.55%)
Mar 13, 2015
3.080
3.350
3.080
3.310
311,593
+0.23(+7.47%)
Mar 12, 2015
3.110
3.120
3.040
3.080
209,901
+0.01(+0.33%)
Mar 11, 2015
3.020
3.100
3.000
3.070
135,850
+0.07(+2.33%)
Mar 10, 2015
3.100
3.110
2.970
3.000
206,665
-0.10(-3.23%)
Mar 09, 2015
3.000
3.110
2.966
3.100
140,867
+0.12(+4.03%)
Mar 06, 2015
3.000
3.010
2.920
2.980
192,515
-0.04(-1.32%)
Mar 05, 2015
3.000
3.180
3.000
3.020
151,107
+0.02(+0.67%)
Mar 04, 2015
3.000
3.080
2.920
3.000
196,996
-0.02(-0.66%)
Mar 03, 2015
3.030
3.070
3.000
3.020
66,653
-0.05(-1.63%)
Mar 02, 2015
3.080
3.110
2.990
3.070
115,560
+0.01(+0.33%)
Feb 27, 2015
3.050
3.100
2.990
3.060
180,996
+0.01(+0.33%)
Feb 26, 2015
2.980
3.070
2.980
3.050
192,185
+0.05(+1.67%)
Feb 25, 2015
2.950
3.060
2.925
3.000
207,269
+0.05(+1.69%)
Feb 24, 2015
2.590
2.965
2.560
2.950
641,017
+0.38(+14.79%)
Feb 23, 2015
2.950
2.990
2.510
2.570
1,060,115
-0.36(-12.29%)
Feb 20, 2015
3.020
3.025
2.880
2.930
354,014
-0.08(-2.66%)
Feb 19, 2015
3.050
3.110
3.000
3.010
96,591
-0.04(-1.31%)
Feb 18, 2015
3.110
3.140
3.020
3.050
130,817
+0.03(+0.99%)
Feb 17, 2015
3.130
3.240
3.010
3.020
213,463
-0.10(-3.21%)
Feb 13, 2015
3.290
3.120
3.120
3.120
219,000
-0.18(-5.45%)
Feb 12, 2015
3.310
3.380
3.280
3.300
112,964
+0.03(+0.92%)
Feb 11, 2015
3.430
3.440
3.260
3.270
120,459
-0.16(-4.66%)
Feb 10, 2015
3.330
3.550
3.270
3.430
184,004
+0.14(+4.26%)
Feb 09, 2015
3.360
3.540
3.280
3.290
139,426
-0.07(-2.08%)
Feb 06, 2015
3.400
3.550
3.290
3.360
207,581
-0.03(-0.88%)
Feb 05, 2015
3.420
3.440
3.290
3.390
170,017
+0.03(+0.89%)
Feb 04, 2015
3.280
3.400
3.240
3.360
178,460
+0.06(+1.82%)
Feb 03, 2015
3.220
3.350
3.190
3.300
114,678
+0.09(+2.80%)
Feb 02, 2015
3.170
3.250
2.990
3.210
616,377
+0.06(+1.90%)
Jan 30, 2015
3.080
3.200
3.080
3.150
149,150
+0.02(+0.64%)
Jan 29, 2015
3.250
3.340
3.090
3.130
180,874
-0.12(-3.69%)
Jan 28, 2015
3.420
3.420
3.230
3.250
130,025
-0.17(-4.97%)
Jan 27, 2015
3.440
3.510
3.350
3.420
90,534
-0.07(-2.01%)
Jan 26, 2015
3.450
3.490
3.350
3.490
106,798
+0.02(+0.58%)
Jan 23, 2015
3.490
3.500
3.370
3.470
95,750
-0.02(-0.57%)
Jan 22, 2015
3.430
3.500
3.260
3.490
104,760
+0.09(+2.65%)
Jan 21, 2015
3.450
3.520
3.340
3.400
64,177
-0.07(-2.02%)
Jan 20, 2015
3.690
3.690
3.420
3.470
152,799
-0.14(-3.88%)
Jan 16, 2015
3.410
3.660
3.410
3.610
222,043
+0.19(+5.56%)
Jan 15, 2015
3.680
3.720
3.410
3.420
258,050
-0.27(-7.32%)
Jan 14, 2015
3.700
3.850
3.670
3.690
143,840
-0.07(-1.86%)
Jan 13, 2015
3.820
3.910
3.720
3.760
130,919
-0.01(-0.27%)
Jan 12, 2015
4.000
4.010
3.740
3.770
148,228
-0.16(-4.07%)
Jan 09, 2015
4.000
4.150
3.900
3.930
536,466
-0.08(-2.00%)
Jan 08, 2015
4.100
4.160
3.970
4.010
104,305
-0.04(-0.99%)
Jan 07, 2015
4.180
4.190
3.957
4.050
131,485
-0.06(-1.46%)
Jan 06, 2015
4.260
4.340
4.080
4.110
113,071
-0.12(-2.84%)
Jan 05, 2015
4.410
4.480
4.170
4.230
659,617
-0.22(-4.94%)
Jan 02, 2015
4.480
4.550
4.395
4.450
112,865
+0.01(+0.23%)
Dec 31, 2014
4.530
4.440
4.440
4.440
131,700
-0.06(-1.33%)
Dec 30, 2014
4.320
4.530
4.290
4.500
111,641
+0.14(+3.21%)
Dec 29, 2014
4.590
4.590
4.260
4.360
79,079
-0.21(-4.60%)
Dec 26, 2014
4.550
4.590
4.490
4.570
52,151
+0.06(+1.33%)
Dec 24, 2014
4.450
4.510
4.510
4.510
49,300
+0.09(+2.04%)
Dec 23, 2014
4.500
4.580
4.270
4.420
112,636
-0.09(-2.00%)
Dec 22, 2014
4.680
4.740
4.430
4.510
109,062
-0.17(-3.63%)
Dec 19, 2014
4.670
4.700
4.580
4.680
350,155
+0.00(+0.00%)
Dec 18, 2014
4.660
4.715
4.560
4.680
204,327
+0.07(+1.52%)
Dec 17, 2014
4.110
4.620
4.110
4.610
324,063
+0.51(+12.44%)
Dec 16, 2014
4.090
4.200
4.020
4.100
247,164
-0.05(-1.20%)
Dec 15, 2014
4.600
4.600
4.115
4.150
309,726
-0.44(-9.59%)
Dec 12, 2014
4.550
4.690
4.545
4.590
160,529
-0.02(-0.43%)
Dec 11, 2014
4.670
4.740
4.560
4.610
94,589
-0.05(-1.07%)
Dec 10, 2014
4.880
4.880
4.530
4.660
235,086
-0.22(-4.51%)
Dec 09, 2014
4.510
4.910
4.420
4.880
171,711
+0.30(+6.55%)
Dec 08, 2014
4.510
4.630
4.460
4.580
217,362
+0.02(+0.44%)
Dec 05, 2014
4.550
4.610
4.460
4.560
167,811
+0.00(+0.00%)
Dec 04, 2014
4.600
4.675
4.480
4.560
193,943
-0.05(-1.08%)
Dec 03, 2014
4.510
4.680
4.485
4.610
277,890
+0.12(+2.67%)
Dec 02, 2014
4.430
4.570
4.430
4.490
325,145
+0.02(+0.45%)
Dec 01, 2014
4.500
4.561
4.400
4.470
119,234
-0.07(-1.54%)
Nov 28, 2014
4.660
4.690
4.500
4.540
67,506
-0.11(-2.37%)
Nov 26, 2014
4.630
4.650
4.650
4.650
74,300
+0.01(+0.22%)
Nov 25, 2014
4.740
4.740
4.530
4.640
115,911
-0.07(-1.49%)
Nov 24, 2014
4.500
4.720
4.430
4.710
211,734
+0.23(+5.13%)
Nov 21, 2014
4.270
4.540
4.250
4.480
655,904
+0.29(+6.92%)
Nov 20, 2014
4.460
4.510
4.140
4.190
217,870
-0.31(-6.89%)
Nov 19, 2014
4.660
4.660
4.470
4.500
130,342
-0.16(-3.43%)
Nov 18, 2014
4.630
4.780
4.591
4.660
62,912
+0.01(+0.22%)
Nov 17, 2014
4.760
4.830
4.610
4.650
158,995
-0.13(-2.72%)
Nov 14, 2014
4.900
4.900
4.660
4.780
111,289
-0.12(-2.45%)
Nov 13, 2014
4.970
5.057
4.820
4.900
153,735
-0.05(-1.01%)
Nov 12, 2014
4.910
5.050
4.880
4.950
104,832
+0.03(+0.61%)
Nov 11, 2014
5.030
5.030
4.830
4.920
105,945
-0.12(-2.38%)
Nov 10, 2014
4.910
5.050
4.830
5.040
71,493
+0.10(+2.02%)
Nov 07, 2014
5.070
5.070
4.830
4.940
379,528
-0.13(-2.56%)
Nov 06, 2014
5.000
5.095
4.970
5.070
195,527
+0.09(+1.81%)
Nov 05, 2014
5.250
5.290
4.900
4.980
244,606
-0.25(-4.78%)
Nov 04, 2014
5.270
5.380
5.200
5.230
106,603
-0.04(-0.76%)
Nov 03, 2014
5.210
5.300
5.150
5.270
188,953
+0.05(+0.96%)
Oct 31, 2014
5.280
5.280
5.110
5.220
185,444
+0.08(+1.56%)
Oct 30, 2014
5.100
5.180
5.070
5.140
309,151
+0.03(+0.59%)
Oct 29, 2014
5.120
5.160
5.000
5.110
200,666
-0.02(-0.39%)
Oct 28, 2014
5.010
5.160
4.980
5.130
167,707
+0.16(+3.22%)
Oct 27, 2014
4.900
4.950
4.950
4.970
83,859
+0.02(+0.40%)
Oct 24, 2014
4.950
4.990
4.850
4.950
176,607
+0.02(+0.41%)
Oct 23, 2014
4.890
5.010
4.840
4.930
117,939
+0.13(+2.71%)
Oct 22, 2014
4.880
4.960
4.780
4.800
179,234
-0.09(-1.84%)
Oct 21, 2014
4.880
4.910
4.740
4.890
119,629
+0.01(+0.20%)
Oct 20, 2014
4.800
4.990
4.800
4.880
117,261
+0.03(+0.62%)
Oct 17, 2014
4.980
5.069
4.780
4.850
156,211
-0.05(-1.02%)
Oct 16, 2014
4.810
5.040
4.760
4.900
127,831
+0.00(+0.00%)
Oct 15, 2014
4.640
4.940
4.568
4.900
160,062
+0.16(+3.38%)
Oct 14, 2014
4.780
4.910
4.630
4.740
217,579
-0.02(-0.42%)
Oct 13, 2014
4.850
4.950
4.680
4.760
276,620
-0.09(-1.86%)
Oct 10, 2014
4.650
5.130
4.650
4.850
583,672
+0.08(+1.68%)
Oct 09, 2014
4.960
5.020
4.710
4.770
201,503
-0.17(-3.44%)
Oct 08, 2014
5.030
5.090
4.571
4.940
311,220
-0.13(-2.56%)
Oct 07, 2014
5.120
5.190
5.010
5.070
114,225
-0.07(-1.36%)
Oct 06, 2014
5.200
5.280
5.040
5.140
187,721
-0.09(-1.72%)
Oct 03, 2014
5.280
5.310
5.160
5.230
136,365
+0.00(+0.00%)
Oct 02, 2014
5.100
5.300
5.100
5.230
175,236
+0.10(+1.95%)
Oct 01, 2014
5.160
5.250
5.090
5.130
178,721
-0.02(-0.39%)
Sep 30, 2014
5.160
5.330
5.073
5.150
364,043
-0.03(-0.58%)
Sep 29, 2014
5.120
5.230
5.060
5.180
159,420
-0.03(-0.58%)
Sep 26, 2014
5.040
5.249
5.010
5.210
167,017
+0.19(+3.78%)
Sep 25, 2014
5.120
5.160
4.970
5.020
136,940
-0.18(-3.46%)
Sep 24, 2014
4.990
5.220
4.980
5.200
194,354
+0.24(+4.84%)
Sep 23, 2014
5.250
5.310
4.900
4.960
324,033
-0.30(-5.70%)
Sep 22, 2014
5.360
5.470
5.240
5.260
150,694
-0.06(-1.13%)
Sep 19, 2014
5.630
5.700
5.156
5.320
354,980
-0.32(-5.67%)
Sep 18, 2014
5.630
5.710
5.600
5.640
157,702
+0.02(+0.36%)
Sep 17, 2014
5.760
5.790
5.570
5.620
100,180
-0.12(-2.09%)
Sep 16, 2014
5.710
5.830
5.680
5.740
89,975
-0.01(-0.17%)
Sep 15, 2014
5.820
5.850
5.500
5.750
170,259
-0.06(-1.03%)
Sep 12, 2014
6.020
6.040
5.770
5.810
151,658
-0.19(-3.17%)
Sep 11, 2014
5.960
6.010
5.900
6.000
106,720
+0.00(+0.00%)
Sep 10, 2014
6.030
6.030
5.841
6.000
280,404
-0.01(-0.17%)
Sep 09, 2014
6.020
6.130
5.940
6.010
120,059
-0.06(-0.99%)
Sep 08, 2014
5.970
6.080
5.930
6.070
96,090
+0.08(+1.34%)
Sep 05, 2014
5.880
6.040
5.800
5.990
123,757
+0.06(+1.01%)
Sep 04, 2014
5.870
6.050
5.870
5.930
157,265
+0.07(+1.19%)
Sep 03, 2014
6.100
6.100
5.820
5.860
122,403
-0.22(-3.62%)
Sep 02, 2014
5.960
6.130
5.900
6.080
380,760
+0.13(+2.18%)
Aug 29, 2014
5.730
5.950
5.950
5.950
194,900
+0.22(+3.84%)
Aug 28, 2014
5.770
5.840
5.750
5.730
104,110
-0.05(-0.87%)
Aug 27, 2014
5.920
5.920
5.760
5.780
174,483
-0.12(-2.03%)
Aug 26, 2014
5.660
5.950
5.650
5.900
264,418
+0.24(+4.24%)
Aug 25, 2014
5.540
5.800
5.540
5.660
217,743
+0.12(+2.17%)
Aug 22, 2014
5.410
5.700
5.330
5.540
211,318
+0.14(+2.59%)
Aug 21, 2014
5.450
5.450
5.350
5.400
175,255
-0.06(-1.10%)
Aug 20, 2014
5.400
5.500
5.360
5.460
190,726
+0.04(+0.74%)
Aug 19, 2014
5.370
5.430
5.370
5.420
117,112
+0.03(+0.56%)
Aug 18, 2014
5.390
5.410
5.281
5.390
284,210
+0.04(+0.75%)
Aug 15, 2014
5.400
5.400
5.290
5.350
168,851
+0.01(+0.19%)
Aug 14, 2014
5.240
5.350
5.210
5.340
152,887
+0.09(+1.71%)
Aug 13, 2014
5.270
5.420
5.220
5.250
362,013
-0.01(-0.19%)
Aug 12, 2014
5.310
5.340
5.170
5.260
292,700
-0.09(-1.68%)
Aug 11, 2014
5.220
5.360
5.110
5.350
217,741
+0.18(+3.48%)
Aug 08, 2014
5.050
5.250
5.030
5.170
367,584
+0.13(+2.58%)
Aug 07, 2014
5.030
5.150
4.980
5.040
278,678
+0.04(+0.80%)
Aug 06, 2014
4.500
5.010
4.494
5.000
370,247
+0.45(+9.89%)
Aug 05, 2014
4.570
4.670
4.500
4.550
179,609
-0.05(-1.09%)
Aug 04, 2014
4.520
4.630
4.370
4.600
324,110
-0.01(-0.22%)
Aug 01, 2014
4.820
4.860
4.520
4.610
267,754
-0.19(-3.96%)
Jul 31, 2014
4.910
4.950
4.740
4.800
222,860
-0.17(-3.42%)
Jul 30, 2014
4.910
5.000
4.860
4.970
163,741
+0.07(+1.43%)
Jul 29, 2014
4.760
4.940
4.760
4.900
123,518
+0.16(+3.38%)
Jul 28, 2014
5.000
5.010
4.680
4.740
337,492
-0.27(-5.39%)
Jul 25, 2014
5.060
5.140
5.000
5.010
258,266
-0.12(-2.34%)
Jul 24, 2014
5.250
5.300
5.070
5.130
282,493
-0.11(-2.10%)
Jul 23, 2014
5.200
5.320
5.140
5.240
386,616
+0.08(+1.55%)
Jul 22, 2014
5.060
5.180
5.020
5.160
238,797
+0.13(+2.58%)
Jul 21, 2014
4.980
5.045
4.900
5.030
242,273
+0.00(+0.00%)
Jul 18, 2014
4.960
5.130
4.960
5.030
153,944
+0.04(+0.80%)
Jul 17, 2014
5.000
5.110
4.960
4.990
186,309
-0.03(-0.60%)
Jul 16, 2014
5.130
5.140
4.980
5.020
171,458
-0.07(-1.38%)
Jul 15, 2014
5.190
5.220
5.040
5.090
224,488
-0.09(-1.74%)
Jul 14, 2014
5.290
5.300
5.120
5.180
198,999
-0.02(-0.38%)
Jul 11, 2014
5.040
5.290
5.040
5.200
173,327
+0.14(+2.77%)
Jul 10, 2014
5.050
5.120
5.000
5.060
234,476
-0.07(-1.36%)
Jul 09, 2014
5.190
5.275
5.090
5.130
204,405
-0.05(-0.97%)
Jul 08, 2014
5.210
5.250
4.980
5.180
293,419
-0.07(-1.33%)
Jul 07, 2014
5.290
5.370
5.200
5.250
267,982
-0.06(-1.13%)
Jul 03, 2014
5.260
5.310
5.310
5.310
82,700
+0.05(+0.95%)
Jul 02, 2014
5.200
5.280
5.170
5.260
219,967
+0.04(+0.77%)
Jul 01, 2014
5.370
5.400
5.170
5.220
403,764
-0.03(-0.57%)
Jun 30, 2014
4.910
5.300
4.850
5.250
835,173
+0.35(+7.14%)
Jun 27, 2014
4.930
5.290
4.900
4.900
3,911,392
-0.04(-0.81%)
Jun 26, 2014
5.090
5.090
4.875
4.940
294,263
-0.11(-2.18%)
Jun 25, 2014
4.900
5.220
4.850
5.050
481,063
+0.08(+1.61%)
Jun 24, 2014
5.280
5.360
4.940
4.970
333,576
-0.30(-5.69%)
Jun 23, 2014
5.500
5.500
5.160
5.270
410,737
-0.14(-2.59%)
Jun 20, 2014
5.410
5.470
5.330
5.410
283,282
+0.07(+1.31%)
Jun 19, 2014
5.380
5.410
5.250
5.340
221,430
+0.02(+0.38%)
Jun 18, 2014
5.300
5.460
5.230
5.320
244,377
-0.01(-0.19%)
Jun 17, 2014
5.340
5.530
5.260
5.330
569,373
-0.01(-0.19%)
Jun 16, 2014
5.080
5.410
5.030
5.340
666,877
+0.32(+6.37%)
Jun 13, 2014
4.930
5.089
4.830
5.020
310,484
+0.13(+2.66%)
Jun 12, 2014
4.760
5.000
4.740
4.890
315,531
+0.08(+1.66%)
Jun 11, 2014
4.700
4.830
4.629
4.810
344,843
+0.05(+1.05%)
Jun 10, 2014
4.970
4.980
4.700
4.760
508,308
+0.14(+3.03%)
Jun 06, 2014
4.740
4.800
4.550
4.620
276,510
-0.04(-0.86%)
Jun 05, 2014
4.470
4.710
4.470
4.660
377,321
+0.15(+3.33%)
Jun 04, 2014
4.520
4.570
4.460
4.510
176,210
-0.02(-0.44%)
Jun 03, 2014
4.400
4.530
4.320
4.530
247,087
+0.14(+3.19%)
Jun 02, 2014
4.150
4.510
4.100
4.390
461,362
+0.28(+6.81%)
May 30, 2014
3.850
4.130
3.850
4.110
368,713
+0.30(+7.87%)
May 29, 2014
3.870
3.910
3.730
3.810
99,323
-0.04(-1.04%)
May 28, 2014
3.790
3.980
3.790
3.850
139,691
+0.01(+0.26%)
May 27, 2014
3.800
3.840
3.750
3.840
104,455
+0.05(+1.32%)
May 23, 2014
3.680
3.790
3.790
3.790
127,500
+0.13(+3.55%)
May 22, 2014
3.620
3.740
3.571
3.660
62,017
+0.10(+2.81%)
May 21, 2014
3.620
3.680
3.510
3.560
107,819
-0.07(-1.93%)
May 20, 2014
3.650
3.700
3.510
3.630
148,175
-0.03(-0.82%)
May 19, 2014
3.760
3.760
3.640
3.660
137,183
-0.05(-1.35%)
May 16, 2014
3.670
3.735
3.600
3.710
295,551
+0.03(+0.82%)
May 15, 2014
3.540
3.760
3.485
3.680
192,488
+0.12(+3.37%)
May 14, 2014
3.790
3.870
3.560
3.560
202,756
-0.26(-6.81%)
May 13, 2014
3.570
3.865
3.570
3.820
262,785
+0.16(+4.37%)
May 12, 2014
3.540
3.670
3.540
3.660
148,337
+0.12(+3.39%)
May 09, 2014
3.440
3.570
3.370
3.540
183,654
+0.10(+2.91%)
May 08, 2014
3.660
3.720
3.380
3.440
312,764
-0.25(-6.78%)
May 07, 2014
4.010
4.025
3.630
3.690
384,850
-0.33(-8.21%)
May 06, 2014
4.030
4.140
4.000
4.020
180,226
+0.00(+0.00%)
May 05, 2014
4.040
4.080
3.990
4.020
56,678
-0.05(-1.23%)
May 02, 2014
4.130
4.155
4.050
4.070
164,265
-0.06(-1.45%)
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.