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
First Pacific Ltd ADR
(OP:
FPAFY
)
2.350
UNCHANGED
Streaming Delayed Price
Updated: 3:30 PM EDT, Jun 6, 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
4.800
4.940
4.800
4.930
44,593
+0.05(+1.02%)
Apr 29, 2015
4.880
4.880
4.830
4.880
83,154
+0.01(+0.21%)
Apr 28, 2015
4.930
4.930
4.860
4.870
16,537
+0.01(+0.21%)
Apr 27, 2015
4.870
4.880
4.850
4.860
19,038
-0.01(-0.21%)
Apr 24, 2015
4.880
4.880
4.860
4.870
26,105
-0.03(-0.61%)
Apr 23, 2015
4.940
4.950
4.860
4.900
26,005
+0.07(+1.45%)
Apr 22, 2015
4.860
4.860
4.800
4.830
56,966
-0.12(-2.52%)
Apr 21, 2015
4.880
4.960
4.860
4.955
26,061
+0.00(+0.10%)
Apr 20, 2015
5.000
5.000
4.920
4.950
22,036
+0.05(+1.02%)
Apr 17, 2015
5.000
5.000
4.860
4.900
83,469
-0.11(-2.20%)
Apr 16, 2015
5.020
5.030
5.010
5.010
33,026
-0.01(-0.20%)
Apr 15, 2015
5.010
5.030
4.955
5.020
87,203
-0.02(-0.40%)
Apr 14, 2015
5.030
5.080
4.980
5.040
94,611
-0.06(-1.20%)
Apr 13, 2015
5.120
5.120
5.100
5.101
71,250
-0.10(-1.90%)
Apr 10, 2015
5.190
5.210
5.170
5.200
59,275
+0.01(+0.19%)
Apr 09, 2015
5.160
5.200
5.140
5.190
182,536
+0.00(+0.00%)
Apr 08, 2015
5.080
5.200
5.080
5.190
28,055
+0.07(+1.37%)
Apr 07, 2015
5.115
5.120
5.100
5.120
51,561
+0.11(+2.20%)
Apr 06, 2015
5.011
5.040
4.975
5.010
15,144
+0.05(+1.01%)
Apr 02, 2015
4.960
4.960
4.960
0
-0.02(-0.40%)
Apr 01, 2015
4.900
5.000
4.900
4.980
33,432
+0.03(+0.61%)
Mar 31, 2015
4.949
4.966
4.900
4.950
72,959
+0.01(+0.20%)
Mar 30, 2015
4.950
4.950
4.900
4.940
37,427
+0.03(+0.51%)
Mar 27, 2015
4.940
5.000
4.900
4.915
128,626
-0.03(-0.51%)
Mar 26, 2015
4.900
4.940
4.900
4.940
96,689
+0.00(+0.00%)
Mar 25, 2015
4.930
5.000
4.910
4.940
57,163
+0.01(+0.20%)
Mar 24, 2015
4.980
4.980
4.930
4.930
149,397
-0.03(-0.60%)
Mar 23, 2015
4.880
4.980
4.850
4.960
76,446
-0.01(-0.20%)
Mar 20, 2015
4.869
4.970
4.869
4.970
30,415
+0.05(+1.02%)
Mar 19, 2015
4.885
4.920
4.850
4.920
40,893
+0.02(+0.41%)
Mar 18, 2015
4.910
4.930
4.880
4.900
72,949
-0.06(-1.21%)
Mar 17, 2015
4.950
5.010
4.940
4.960
41,348
-0.05(-1.00%)
Mar 16, 2015
4.978
5.020
4.978
5.010
87,921
+0.02(+0.40%)
Mar 13, 2015
4.993
5.000
4.950
4.990
29,743
-0.01(-0.20%)
Mar 12, 2015
4.975
5.000
4.975
5.000
39,855
+0.03(+0.60%)
Mar 11, 2015
4.986
5.000
4.930
4.970
40,493
+0.00(+0.00%)
Mar 10, 2015
4.910
4.970
4.910
4.970
26,285
-0.01(-0.20%)
Mar 09, 2015
4.990
4.990
4.950
4.980
17,939
-0.02(-0.40%)
Mar 06, 2015
5.030
5.030
4.960
5.000
27,818
-0.06(-1.19%)
Mar 05, 2015
5.065
5.080
5.050
5.060
36,344
+0.00(+0.10%)
Mar 04, 2015
5.070
5.090
5.050
5.055
36,723
-0.06(-1.08%)
Mar 03, 2015
5.130
5.130
5.130
5.110
26,647
-0.06(-1.16%)
Mar 02, 2015
5.140
5.170
5.120
5.170
29,157
+0.01(+0.19%)
Feb 27, 2015
5.150
5.180
5.120
5.160
86,367
+0.02(+0.39%)
Feb 26, 2015
5.135
5.170
5.135
5.140
13,750
-0.04(-0.77%)
Feb 25, 2015
5.170
5.190
5.160
5.180
31,166
-0.02(-0.38%)
Feb 24, 2015
5.185
5.220
5.150
5.200
59,955
+0.02(+0.39%)
Feb 23, 2015
5.190
5.190
5.160
5.180
41,076
-0.09(-1.71%)
Feb 20, 2015
5.200
5.270
5.200
5.270
61,333
+0.02(+0.48%)
Feb 19, 2015
5.240
5.250
5.210
5.245
26,991
+0.00(+0.10%)
Feb 18, 2015
5.205
5.260
5.200
5.240
142,060
+0.01(+0.19%)
Feb 17, 2015
5.120
5.230
5.120
5.230
26,303
+0.14(+2.65%)
Feb 13, 2015
5.095
5.095
5.095
0
+0.00(+0.10%)
Feb 12, 2015
5.100
5.120
4.993
5.090
94,010
-0.05(-0.97%)
Feb 11, 2015
5.125
5.150
5.100
5.140
93,026
+0.03(+0.59%)
Feb 10, 2015
5.100
5.140
5.100
5.110
26,838
-0.01(-0.29%)
Feb 09, 2015
5.120
5.150
5.080
5.125
17,636
+0.01(+0.29%)
Feb 06, 2015
5.050
5.150
5.050
5.110
90,614
-0.05(-0.97%)
Feb 05, 2015
5.020
5.200
5.020
5.160
21,472
-0.02(-0.39%)
Feb 04, 2015
5.080
5.210
5.080
5.180
47,628
+0.00(+0.00%)
Feb 03, 2015
5.160
5.180
5.110
5.180
53,588
+0.01(+0.19%)
Feb 02, 2015
5.120
5.170
5.080
5.170
105,379
+0.07(+1.37%)
Jan 30, 2015
5.120
5.120
5.040
5.100
32,512
+0.04(+0.79%)
Jan 29, 2015
5.085
5.100
5.040
5.060
29,090
+0.01(+0.20%)
Jan 28, 2015
5.100
5.120
5.030
5.050
18,752
-0.03(-0.59%)
Jan 27, 2015
5.100
5.105
5.024
5.080
51,792
-0.04(-0.88%)
Jan 26, 2015
5.160
5.160
5.090
5.125
61,966
-0.04(-0.68%)
Jan 23, 2015
5.150
5.200
5.090
5.160
93,668
-0.02(-0.39%)
Jan 22, 2015
5.220
5.220
5.090
5.180
34,283
+0.06(+1.17%)
Jan 21, 2015
5.140
5.150
5.050
5.120
62,742
+0.08(+1.49%)
Jan 20, 2015
5.200
5.200
5.010
5.045
98,537
-0.03(-0.49%)
Jan 16, 2015
5.070
5.070
5.070
0
+0.00(+0.00%)
Jan 15, 2015
5.075
5.090
5.050
5.070
32,746
-0.03(-0.59%)
Jan 14, 2015
5.075
5.112
5.030
5.100
40,397
+0.07(+1.39%)
Jan 13, 2015
5.030
0
+0.06(+1.11%)
Jan 12, 2015
4.985
5.000
4.985
4.975
138,448
-0.02(-0.30%)
Jan 09, 2015
5.000
5.035
4.960
4.990
36,217
+0.00(+0.00%)
Jan 08, 2015
5.000
5.000
4.960
4.990
14,426
+0.08(+1.63%)
Jan 07, 2015
4.980
4.980
4.890
4.910
42,063
+0.00(+0.00%)
Jan 06, 2015
4.920
4.970
4.900
4.910
53,929
-0.04(-0.71%)
Jan 05, 2015
4.930
4.950
4.910
4.945
59,515
+0.03(+0.61%)
Jan 02, 2015
4.990
4.990
4.910
4.915
87,965
+0.04(+0.89%)
Dec 31, 2014
4.872
4.872
4.872
0
-0.01(-0.17%)
Dec 30, 2014
4.890
4.890
4.870
4.880
104,435
+0.00(+0.00%)
Dec 29, 2014
4.870
4.890
4.860
4.880
53,276
+0.04(+0.93%)
Dec 26, 2014
4.778
4.940
4.755
4.835
56,314
+0.07(+1.47%)
Dec 24, 2014
4.765
4.765
4.765
0
+0.00(+0.00%)
Dec 23, 2014
4.760
4.800
4.750
4.765
229,666
+0.01(+0.32%)
Dec 22, 2014
4.820
4.840
4.750
4.750
70,854
+0.00(+0.00%)
Dec 19, 2014
4.721
4.785
4.721
4.750
100,438
-0.05(-1.04%)
Dec 18, 2014
4.840
4.840
4.780
4.800
77,170
+0.01(+0.17%)
Dec 17, 2014
4.730
4.850
4.730
4.792
114,157
-0.13(-2.60%)
Dec 16, 2014
4.920
112,037
+0.01(+0.20%)
Dec 15, 2014
4.920
4.970
4.890
4.910
85,695
+0.02(+0.31%)
Dec 12, 2014
4.920
4.950
4.890
4.895
131,977
+0.01(+0.20%)
Dec 11, 2014
4.920
4.990
4.880
4.885
131,015
-0.21(-4.22%)
Dec 10, 2014
5.140
5.215
5.100
5.100
101,728
-0.01(-0.20%)
Dec 09, 2014
5.145
5.190
5.080
5.110
63,994
-0.03(-0.57%)
Dec 08, 2014
5.240
5.240
5.130
5.139
38,640
-0.16(-3.03%)
Dec 05, 2014
5.265
5.265
5.210
5.300
35,806
+0.00(+0.00%)
Dec 04, 2014
5.298
5.300
5.270
5.300
60,397
+0.01(+0.28%)
Dec 03, 2014
5.305
5.330
5.260
5.285
47,345
-0.01(-0.28%)
Dec 02, 2014
5.288
5.360
5.280
5.300
63,475
+0.07(+1.32%)
Dec 01, 2014
5.190
5.240
5.180
5.231
69,658
-0.09(-1.67%)
Nov 28, 2014
5.310
5.330
5.300
5.320
51,821
-0.03(-0.56%)
Nov 26, 2014
5.350
5.350
5.350
0
+0.00(+0.00%)
Nov 25, 2014
5.330
5.362
5.270
5.350
214,184
+0.02(+0.47%)
Nov 24, 2014
5.310
5.330
5.280
5.325
36,288
-0.00(-0.09%)
Nov 21, 2014
5.330
5.330
5.280
5.330
23,934
+0.04(+0.66%)
Nov 20, 2014
5.300
5.330
5.270
5.295
19,104
+0.08(+1.53%)
Nov 19, 2014
5.100
5.290
5.100
5.215
16,032
-0.09(-1.70%)
Nov 18, 2014
5.130
5.320
5.130
5.305
31,255
+0.00(+0.09%)
Nov 17, 2014
5.315
5.270
5.300
24,820
-0.02(-0.28%)
Nov 14, 2014
5.300
5.360
5.300
5.315
26,574
+0.02(+0.28%)
Nov 13, 2014
5.280
5.340
5.280
5.300
156,369
+0.05(+0.95%)
Nov 12, 2014
5.265
5.280
5.250
5.250
151,716
-0.04(-0.76%)
Nov 11, 2014
5.291
5.310
5.218
5.290
45,171
+0.04(+0.76%)
Nov 10, 2014
5.370
5.370
5.250
5.250
2,498,850
-0.01(-0.19%)
Nov 07, 2014
5.220
5.270
5.180
5.260
20,516
-0.01(-0.19%)
Nov 06, 2014
5.350
5.350
5.239
5.270
28,726
-0.12(-2.23%)
Nov 05, 2014
5.410
5.410
5.350
5.390
13,815
-0.02(-0.28%)
Nov 04, 2014
5.390
5.460
5.380
5.405
46,227
+0.01(+0.18%)
Nov 03, 2014
5.370
5.400
5.370
5.396
26,570
+0.02(+0.29%)
Oct 31, 2014
5.365
5.380
5.330
5.380
16,592
+0.13(+2.48%)
Oct 30, 2014
5.300
5.300
5.200
5.250
111,395
-0.02(-0.38%)
Oct 29, 2014
5.260
5.260
5.250
5.270
150,309
+0.01(+0.19%)
Oct 28, 2014
5.290
5.320
5.260
5.260
160,410
+0.00(+0.00%)
Oct 27, 2014
5.265
5.374
5.374
5.260
21,375
-0.11(-2.12%)
Oct 24, 2014
5.280
5.374
5.280
5.374
12,025
+0.05(+1.02%)
Oct 23, 2014
5.260
5.350
5.260
5.320
41,261
+0.08(+1.53%)
Oct 22, 2014
5.310
5.310
5.240
5.240
123,897
-0.05(-0.95%)
Oct 21, 2014
5.340
5.340
5.280
5.290
81,205
-0.06(-1.12%)
Oct 20, 2014
5.350
5.360
5.340
5.350
26,585
+0.01(+0.22%)
Oct 17, 2014
5.380
5.380
5.310
5.338
20,456
-0.03(-0.59%)
Oct 16, 2014
5.255
5.390
5.255
5.370
47,773
+0.05(+1.03%)
Oct 15, 2014
5.250
5.330
5.190
5.315
72,815
-0.07(-1.39%)
Oct 14, 2014
5.410
5.410
5.350
5.390
24,500
-0.07(-1.28%)
Oct 13, 2014
5.480
5.500
5.453
5.460
36,664
-0.09(-1.62%)
Oct 10, 2014
5.560
5.610
5.520
5.550
217,331
+0.02(+0.36%)
Oct 09, 2014
5.350
5.560
5.350
5.530
816,673
+0.06(+1.10%)
Oct 08, 2014
5.350
5.470
5.340
5.470
1,016,859
+0.05(+0.92%)
Oct 07, 2014
5.380
5.510
5.380
5.420
19,075
+0.00(+0.00%)
Oct 06, 2014
5.430
5.430
5.390
5.420
35,590
-0.11(-1.90%)
Oct 03, 2014
5.400
5.580
5.400
5.525
34,074
+0.29(+5.54%)
Oct 02, 2014
5.220
5.277
5.190
5.235
37,741
+0.00(+0.10%)
Oct 01, 2014
5.220
5.240
5.220
5.230
59,478
-0.05(-1.04%)
Sep 30, 2014
5.260
5.350
5.250
5.285
327,231
-0.18(-3.38%)
Sep 29, 2014
5.460
5.530
5.450
5.470
17,758
-0.08(-1.44%)
Sep 26, 2014
5.523
5.550
5.510
5.550
13,949
+0.05(+0.91%)
Sep 25, 2014
5.550
5.550
5.480
5.500
33,285
-0.12(-2.05%)
Sep 24, 2014
5.621
5.630
5.579
5.615
13,975
+0.08(+1.35%)
Sep 23, 2014
5.550
5.600
5.540
5.540
26,246
-0.09(-1.69%)
Sep 22, 2014
5.660
5.660
5.610
5.635
13,411
+0.05(+0.99%)
Sep 19, 2014
5.700
5.700
5.560
5.580
45,811
-0.21(-3.63%)
Sep 18, 2014
5.750
5.790
5.720
5.790
56,136
+0.07(+1.14%)
Sep 17, 2014
5.740
5.750
5.723
5.725
132,358
-0.10(-1.63%)
Sep 16, 2014
5.760
5.850
5.760
5.820
25,303
+0.01(+0.17%)
Sep 15, 2014
5.830
5.850
5.803
5.810
34,698
-0.03(-0.51%)
Sep 12, 2014
5.890
5.840
5.840
55,211
-0.08(-1.35%)
Sep 11, 2014
5.900
5.920
5.860
5.920
26,556
+0.03(+0.42%)
Sep 10, 2014
5.900
5.900
5.875
5.895
32,093
-0.18(-2.88%)
Sep 09, 2014
6.140
6.140
6.060
6.070
57,644
-0.05(-0.82%)
Sep 08, 2014
6.100
6.130
6.070
6.120
19,430
-0.03(-0.49%)
Sep 05, 2014
6.090
6.170
6.090
6.150
29,657
+0.07(+1.15%)
Sep 04, 2014
6.090
6.090
6.090
6.080
28,789
+0.04(+0.66%)
Sep 03, 2014
5.980
6.060
5.980
6.040
21,388
+0.10(+1.68%)
Sep 02, 2014
5.782
5.782
5.940
21,992
+0.16(+2.72%)
Aug 29, 2014
5.782
5.782
5.782
0
-0.04(-0.64%)
Aug 28, 2014
5.790
5.850
5.790
5.820
18,117
-0.04(-0.77%)
Aug 27, 2014
5.910
5.870
5.865
25,812
-0.00(-0.09%)
Aug 26, 2014
5.900
5.900
5.870
5.870
20,588
-0.03(-0.51%)
Aug 25, 2014
5.900
5.900
5.890
5.900
13,258
+0.09(+1.55%)
Aug 22, 2014
5.710
5.710
5.710
5.810
18,202
-0.05(-0.84%)
Aug 21, 2014
5.900
5.900
5.850
5.859
11,706
-0.21(-3.47%)
Aug 20, 2014
6.050
6.070
6.050
6.070
23,142
+0.19(+3.23%)
Aug 19, 2014
5.880
5.840
5.880
10,683
+0.06(+1.03%)
Aug 18, 2014
5.820
5.820
5.810
5.820
28,358
+0.00(+0.00%)
Aug 15, 2014
5.835
5.835
5.835
5.820
16,321
+0.04(+0.78%)
Aug 14, 2014
5.730
5.780
5.730
5.775
21,666
+0.03(+0.43%)
Aug 13, 2014
5.754
5.800
5.750
5.750
10,540
-0.01(-0.17%)
Aug 12, 2014
5.750
5.794
5.750
5.760
14,016
-0.04(-0.69%)
Aug 11, 2014
5.760
5.810
5.760
5.800
7,386
+0.03(+0.52%)
Aug 08, 2014
5.790
5.800
5.750
5.770
39,231
-0.08(-1.37%)
Aug 07, 2014
5.830
5.890
5.830
5.850
18,032
+0.05(+0.86%)
Aug 06, 2014
5.810
5.810
5.760
5.800
16,676
-0.01(-0.17%)
Aug 05, 2014
5.796
5.890
5.750
5.810
8,604
-0.17(-2.84%)
Aug 04, 2014
5.850
5.990
5.850
5.980
19,259
+0.19(+3.28%)
Aug 01, 2014
5.760
5.800
5.750
5.790
36,061
-0.24(-3.98%)
Jul 31, 2014
6.037
6.050
5.950
6.030
26,973
+0.18(+3.08%)
Jul 30, 2014
5.860
5.870
5.850
5.850
14,321
-0.09(-1.52%)
Jul 29, 2014
5.880
5.980
5.880
5.940
7,308
+0.05(+0.85%)
Jul 28, 2014
5.910
5.910
5.840
5.890
10,631
-0.03(-0.47%)
Jul 25, 2014
5.918
5.950
5.910
5.918
7,940
-0.08(-1.37%)
Jul 24, 2014
5.950
6.000
5.950
6.000
11,396
+0.03(+0.50%)
Jul 23, 2014
5.950
5.980
5.930
5.970
20,327
-0.01(-0.17%)
Jul 22, 2014
5.980
5.980
5.953
5.980
6,530
-0.01(-0.17%)
Jul 21, 2014
5.965
6.000
5.960
5.990
11,336
+0.02(+0.25%)
Jul 18, 2014
6.000
6.000
5.930
5.975
7,353
+0.02(+0.42%)
Jul 17, 2014
5.980
5.980
5.950
5.950
8,700
-0.04(-0.67%)
Jul 16, 2014
5.910
5.990
5.910
5.990
4,161
+0.01(+0.17%)
Jul 15, 2014
5.920
6.000
5.920
5.980
54,615
-0.01(-0.17%)
Jul 14, 2014
5.930
5.990
5.930
5.990
118,719
+0.08(+1.35%)
Jul 11, 2014
5.920
5.930
5.910
5.910
43,212
-0.02(-0.34%)
Jul 10, 2014
5.930
5.940
5.900
5.930
4,683
+0.03(+0.51%)
Jul 09, 2014
5.900
5.900
5.870
5.900
11,500
+0.04(+0.77%)
Jul 08, 2014
5.820
5.880
5.820
5.855
7,049
-0.01(-0.26%)
Jul 07, 2014
5.850
5.870
5.850
5.870
20,583
-0.02(-0.34%)
Jul 03, 2014
5.890
5.890
5.890
0
+0.10(+1.73%)
Jul 02, 2014
5.720
5.790
5.720
5.790
13,490
+0.14(+2.48%)
Jul 01, 2014
5.640
5.650
5.600
5.650
33,621
+0.03(+0.53%)
Jun 30, 2014
5.600
5.640
5.600
5.620
47,024
+0.04(+0.72%)
Jun 27, 2014
5.570
5.590
5.560
5.580
59,947
+0.04(+0.72%)
Jun 26, 2014
5.560
5.560
5.530
5.540
34,281
-0.02(-0.36%)
Jun 25, 2014
5.500
5.560
5.500
5.560
11,916
+0.07(+1.28%)
Jun 24, 2014
5.520
5.550
5.490
5.490
18,382
-0.08(-1.44%)
Jun 23, 2014
5.600
5.630
5.550
5.570
30,085
-0.04(-0.71%)
Jun 20, 2014
5.600
5.620
5.590
5.610
22,378
-0.03(-0.53%)
Jun 19, 2014
5.590
5.640
5.590
5.640
7,991
+0.00(+0.09%)
Jun 18, 2014
5.650
5.650
5.610
5.635
89,001
-0.02(-0.27%)
Jun 17, 2014
5.680
5.680
5.630
5.650
72,544
-0.03(-0.53%)
Jun 16, 2014
5.700
5.700
5.670
5.680
74,370
-0.06(-1.05%)
Jun 13, 2014
5.730
5.750
5.710
5.740
109,810
+0.07(+1.23%)
Jun 12, 2014
5.680
5.700
5.668
5.670
115,373
+0.02(+0.35%)
Jun 11, 2014
5.660
5.660
5.610
5.650
66,158
-0.04(-0.70%)
Jun 10, 2014
5.650
5.740
5.650
5.690
26,732
-0.04(-0.70%)
Jun 06, 2014
5.790
5.790
5.710
5.730
16,667
+0.09(+1.60%)
Jun 05, 2014
5.609
5.660
5.580
5.640
102,378
+0.03(+0.53%)
Jun 04, 2014
5.610
5.610
5.600
5.610
27,883
-0.06(-1.06%)
Jun 03, 2014
5.730
5.730
5.640
5.670
106,971
+0.00(+0.00%)
Jun 02, 2014
5.700
5.700
5.650
5.670
57,023
-0.03(-0.53%)
May 30, 2014
5.710
5.710
5.660
5.700
21,204
-0.03(-0.52%)
May 29, 2014
5.680
5.750
5.680
5.730
55,681
+0.03(+0.53%)
May 28, 2014
5.750
5.750
5.700
5.700
13,808
-0.02(-0.35%)
May 27, 2014
5.720
5.730
5.720
5.720
55,196
+0.01(+0.18%)
May 23, 2014
5.710
5.710
5.710
0
-0.03(-0.52%)
May 22, 2014
5.762
5.800
5.740
5.740
103,758
+0.03(+0.53%)
May 21, 2014
5.730
5.730
5.660
5.710
120,079
+0.03(+0.53%)
May 20, 2014
5.660
5.750
5.660
5.680
231,488
-0.11(-1.90%)
May 19, 2014
5.800
5.810
5.760
5.790
248,170
+0.05(+0.87%)
May 16, 2014
5.700
5.750
5.700
5.740
107,709
+0.03(+0.53%)
May 15, 2014
5.680
5.761
5.680
5.710
161,639
-0.02(-0.35%)
May 14, 2014
5.800
5.800
5.730
5.730
135,649
-0.09(-1.55%)
May 13, 2014
5.860
5.860
5.800
5.820
64,593
+0.10(+1.75%)
May 12, 2014
5.660
5.740
5.660
5.720
16,180
+0.05(+0.88%)
May 09, 2014
5.670
5.670
5.600
5.670
20,507
+0.05(+0.89%)
May 08, 2014
5.600
5.640
5.600
5.620
18,970
-0.06(-1.06%)
May 07, 2014
5.620
5.680
5.610
5.680
128,296
-0.01(-0.18%)
May 06, 2014
5.700
5.700
5.687
5.690
14,430
+0.02(+0.35%)
May 05, 2014
5.630
5.690
5.600
5.670
37,876
+0.07(+1.25%)
May 02, 2014
5.570
5.600
5.570
5.600
19,751
+0.04(+0.72%)
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.