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
)
2.280
-0.020 (-0.87%)
Streaming Delayed Price
Updated: 3:13 PM 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 28, 2017
3.760
3.920
3.760
3.910
28,064
+0.06(+1.43%)
Apr 27, 2017
3.750
3.860
3.750
3.855
32,443
+0.10(+2.80%)
Apr 26, 2017
3.748
3.750
3.740
3.750
22,764
-0.10(-2.60%)
Apr 25, 2017
3.850
3.880
3.840
3.850
42,132
+0.02(+0.52%)
Apr 24, 2017
3.850
3.880
3.800
3.830
46,768
+0.10(+2.54%)
Apr 21, 2017
3.725
3.750
3.725
3.735
31,969
-0.01(-0.27%)
Apr 20, 2017
3.770
3.770
3.740
3.745
70,747
-0.01(-0.29%)
Apr 19, 2017
3.770
3.770
3.750
3.756
43,318
-0.03(-0.84%)
Apr 18, 2017
3.790
3.790
3.770
3.788
26,791
+0.02(+0.48%)
Apr 17, 2017
3.810
3.810
3.750
3.770
86,060
+0.01(+0.27%)
Apr 13, 2017
3.660
3.820
3.660
3.760
89,944
-0.05(-1.31%)
Apr 12, 2017
3.780
3.830
3.780
3.810
59,054
+0.05(+1.33%)
Apr 11, 2017
3.800
3.800
3.720
3.760
101,640
-0.04(-0.92%)
Apr 10, 2017
3.790
3.810
3.790
3.795
60,149
-0.02(-0.39%)
Apr 07, 2017
3.800
3.810
3.790
3.810
42,671
+0.00(+0.00%)
Apr 06, 2017
3.720
3.930
3.720
3.810
43,717
-0.05(-1.30%)
Apr 05, 2017
3.760
3.910
3.760
3.860
38,728
+0.12(+3.21%)
Apr 04, 2017
3.700
3.740
3.700
3.740
43,175
+0.02(+0.40%)
Apr 03, 2017
3.741
3.741
3.700
3.725
49,992
+0.08(+2.05%)
Mar 31, 2017
3.520
3.650
3.520
3.650
25,404
-0.05(-1.35%)
Mar 30, 2017
3.700
3.740
3.660
3.700
33,908
+0.01(+0.27%)
Mar 29, 2017
3.610
3.690
3.610
3.690
35,870
+0.07(+1.93%)
Mar 28, 2017
3.670
3.670
3.500
3.620
25,223
+0.10(+2.84%)
Mar 27, 2017
3.520
3.520
3.480
3.520
29,948
+0.05(+1.44%)
Mar 24, 2017
3.430
3.500
3.430
3.470
51,845
-0.01(-0.29%)
Mar 23, 2017
3.480
3.480
3.450
3.480
82,737
-0.02(-0.57%)
Mar 22, 2017
3.440
3.500
3.440
3.500
58,697
+0.08(+2.34%)
Mar 21, 2017
3.420
3.470
3.400
3.420
51,841
-0.00(-0.15%)
Mar 20, 2017
3.440
3.440
3.350
3.425
96,730
-0.03(-0.87%)
Mar 17, 2017
3.420
3.470
3.420
3.455
37,483
-0.07(-2.12%)
Mar 16, 2017
3.453
3.540
3.453
3.530
49,907
+0.03(+0.86%)
Mar 15, 2017
3.510
3.530
3.450
3.500
103,441
-0.04(-1.13%)
Mar 14, 2017
3.550
3.570
3.530
3.540
42,329
-0.03(-0.84%)
Mar 13, 2017
3.580
3.590
3.560
3.570
43,531
-0.01(-0.28%)
Mar 10, 2017
3.570
3.610
3.510
3.580
52,289
+0.02(+0.56%)
Mar 09, 2017
3.585
3.600
3.560
3.560
56,607
+0.01(+0.28%)
Mar 08, 2017
3.525
3.580
3.525
3.550
53,682
-0.06(-1.53%)
Mar 07, 2017
3.600
3.610
3.583
3.605
54,206
-0.04(-0.96%)
Mar 06, 2017
3.630
3.650
3.630
3.640
35,404
-0.05(-1.49%)
Mar 03, 2017
3.650
3.700
3.650
3.695
49,364
+0.02(+0.68%)
Mar 02, 2017
3.640
3.700
3.640
3.670
66,827
-0.04(-1.21%)
Mar 01, 2017
3.700
3.720
3.690
3.715
44,322
+0.06(+1.78%)
Feb 28, 2017
3.620
3.690
3.620
3.650
42,377
-0.02(-0.54%)
Feb 27, 2017
3.690
3.690
3.660
3.670
25,906
-0.02(-0.54%)
Feb 24, 2017
3.600
3.690
3.600
3.690
59,962
-0.04(-1.20%)
Feb 23, 2017
3.750
3.750
3.660
3.735
38,755
+0.01(+0.40%)
Feb 22, 2017
3.630
3.740
3.630
3.720
55,295
+0.03(+0.68%)
Feb 21, 2017
3.680
3.700
3.680
3.695
87,712
+0.00(+0.14%)
Feb 17, 2017
3.690
3.690
3.690
0
-0.18(-4.60%)
Feb 16, 2017
3.720
3.890
3.720
3.868
35,459
+0.04(+0.99%)
Feb 15, 2017
3.812
3.840
3.810
3.830
49,868
+0.06(+1.73%)
Feb 14, 2017
3.760
3.770
3.730
3.765
30,829
-0.05(-1.44%)
Feb 13, 2017
3.830
3.840
3.820
3.820
23,569
+0.01(+0.26%)
Feb 10, 2017
3.760
3.820
3.760
3.810
63,915
-0.03(-0.78%)
Feb 09, 2017
3.810
3.840
3.810
3.840
14,397
+0.01(+0.26%)
Feb 08, 2017
3.800
3.830
3.780
3.830
168,660
+0.03(+0.79%)
Feb 07, 2017
3.800
3.800
3.770
3.800
90,538
+0.04(+1.06%)
Feb 06, 2017
3.810
3.810
3.750
3.760
23,509
-0.04(-1.05%)
Feb 03, 2017
3.710
3.800
3.710
3.800
61,290
+0.03(+0.93%)
Feb 02, 2017
3.725
3.770
3.725
3.765
141,696
+0.01(+0.27%)
Feb 01, 2017
3.600
3.790
3.600
3.755
57,577
-0.08(-1.96%)
Jan 31, 2017
3.830
3.840
3.820
3.830
48,639
-0.01(-0.26%)
Jan 30, 2017
3.830
3.845
3.800
3.840
185,402
+0.01(+0.26%)
Jan 27, 2017
3.750
3.850
3.750
3.830
49,769
+0.05(+1.32%)
Jan 26, 2017
3.690
3.780
3.690
3.780
46,643
-0.01(-0.26%)
Jan 25, 2017
3.620
3.790
3.620
3.790
23,238
+0.04(+1.07%)
Jan 24, 2017
3.705
3.770
3.705
3.750
69,054
+0.07(+1.90%)
Jan 23, 2017
3.630
3.680
3.630
3.680
61,257
+0.07(+1.94%)
Jan 20, 2017
3.640
3.640
3.600
3.610
112,652
-0.08(-2.17%)
Jan 19, 2017
3.630
3.700
3.630
3.690
114,664
+0.06(+1.51%)
Jan 18, 2017
3.620
3.640
3.610
3.635
84,949
-0.03(-0.68%)
Jan 17, 2017
3.600
3.660
3.600
3.660
165,172
-0.02(-0.54%)
Jan 13, 2017
3.680
3.680
3.680
0
+0.01(+0.30%)
Jan 12, 2017
3.700
3.700
3.660
3.669
96,075
-0.05(-1.24%)
Jan 11, 2017
3.610
3.770
3.610
3.715
84,612
-0.04(-0.93%)
Jan 10, 2017
3.706
3.770
3.706
3.750
80,761
+0.09(+2.46%)
Jan 09, 2017
3.565
3.670
3.565
3.660
173,705
+0.07(+1.95%)
Jan 06, 2017
3.600
3.670
3.540
3.590
166,253
-0.01(-0.28%)
Jan 05, 2017
3.533
3.630
3.533
3.600
97,034
+0.08(+2.13%)
Jan 04, 2017
3.490
3.600
3.465
3.525
103,930
+0.00(+0.00%)
Jan 03, 2017
3.410
3.546
3.410
3.525
73,391
+0.06(+1.88%)
Dec 30, 2016
3.460
3.460
3.460
0
-0.01(-0.29%)
Dec 29, 2016
3.450
3.490
3.450
3.470
71,073
+0.01(+0.29%)
Dec 28, 2016
3.520
3.520
3.420
3.460
61,472
+0.03(+0.87%)
Dec 27, 2016
3.450
3.450
3.420
3.430
57,735
-0.01(-0.29%)
Dec 23, 2016
3.440
3.440
3.440
0
+0.01(+0.29%)
Dec 22, 2016
3.420
3.440
3.410
3.430
63,348
-0.01(-0.29%)
Dec 21, 2016
3.430
3.480
3.430
3.440
50,610
-0.01(-0.29%)
Dec 20, 2016
3.460
3.540
3.450
3.450
135,417
-0.12(-3.36%)
Dec 19, 2016
3.600
3.610
3.570
3.570
67,319
-0.02(-0.42%)
Dec 16, 2016
3.567
3.630
3.567
3.585
86,274
+0.01(+0.28%)
Dec 15, 2016
3.560
3.580
3.560
3.575
125,196
+0.08(+2.14%)
Dec 14, 2016
3.680
3.680
3.500
3.500
243,564
-0.04(-1.13%)
Dec 13, 2016
3.545
3.590
3.520
3.540
107,464
+0.02(+0.57%)
Dec 12, 2016
3.500
3.530
3.500
3.520
112,862
+0.04(+1.15%)
Dec 09, 2016
3.480
3.490
3.460
3.480
45,702
-0.01(-0.29%)
Dec 08, 2016
3.560
3.570
3.480
3.490
87,435
-0.01(-0.43%)
Dec 07, 2016
3.505
3.510
3.470
3.505
204,236
+0.01(+0.29%)
Dec 06, 2016
3.500
3.510
3.490
3.495
92,402
+0.06(+1.60%)
Dec 05, 2016
3.460
3.470
3.440
3.440
185,320
+0.00(+0.00%)
Dec 02, 2016
3.465
3.465
3.440
3.440
38,498
+0.03(+0.88%)
Dec 01, 2016
3.400
3.450
3.400
3.410
77,033
-0.06(-1.73%)
Nov 30, 2016
3.370
3.480
3.370
3.470
131,169
+0.14(+4.05%)
Nov 29, 2016
3.330
3.370
3.330
3.335
164,582
+0.01(+0.30%)
Nov 28, 2016
3.350
3.400
3.320
3.325
95,942
-0.02(-0.60%)
Nov 25, 2016
3.410
3.410
3.330
3.345
28,565
-0.01(-0.30%)
Nov 23, 2016
3.355
3.355
3.355
0
-0.00(-0.15%)
Nov 22, 2016
3.350
3.380
3.350
3.360
123,205
+0.02(+0.75%)
Nov 21, 2016
3.330
3.340
3.330
3.335
47,705
+0.00(+0.15%)
Nov 18, 2016
3.355
3.355
3.300
3.330
185,484
-0.06(-1.77%)
Nov 17, 2016
3.360
3.400
3.360
3.390
48,841
+0.03(+0.89%)
Nov 16, 2016
3.300
3.375
3.300
3.360
60,493
+0.02(+0.60%)
Nov 15, 2016
3.410
3.410
3.320
3.340
157,824
-0.08(-2.48%)
Nov 14, 2016
3.430
3.430
3.410
3.425
31,459
-0.06(-1.72%)
Nov 11, 2016
3.530
3.530
3.460
3.485
50,759
-0.06(-1.55%)
Nov 10, 2016
3.560
3.575
3.510
3.540
79,526
+0.01(+0.28%)
Nov 09, 2016
3.614
3.640
3.520
3.530
60,143
+0.02(+0.57%)
Nov 08, 2016
3.500
3.520
3.500
3.510
99,490
+0.02(+0.57%)
Nov 07, 2016
3.430
3.500
3.430
3.490
39,129
+0.01(+0.14%)
Nov 04, 2016
3.440
3.530
3.440
3.485
42,897
-0.16(-4.26%)
Nov 03, 2016
3.600
3.700
3.600
3.640
74,100
-0.03(-0.82%)
Nov 02, 2016
3.640
3.680
3.640
3.670
25,614
+0.00(+0.00%)
Nov 01, 2016
3.620
3.670
3.620
3.670
56,012
-0.05(-1.34%)
Oct 31, 2016
3.726
3.730
3.700
3.720
58,230
+0.03(+0.81%)
Oct 28, 2016
3.700
3.730
3.682
3.690
16,064
-0.05(-1.34%)
Oct 27, 2016
3.730
3.750
3.730
3.740
20,540
+0.02(+0.54%)
Oct 26, 2016
3.740
3.745
3.690
3.720
54,013
+0.05(+1.22%)
Oct 25, 2016
3.690
3.700
3.670
3.675
46,340
-0.09(-2.39%)
Oct 24, 2016
3.710
3.780
3.710
3.765
45,042
+0.09(+2.45%)
Oct 21, 2016
3.700
3.700
3.650
3.675
46,899
+0.00(+0.14%)
Oct 20, 2016
3.663
3.690
3.660
3.670
26,490
-0.07(-1.87%)
Oct 19, 2016
3.750
3.750
3.720
3.740
29,331
+0.03(+0.72%)
Oct 18, 2016
3.715
3.720
3.700
3.713
58,502
+0.01(+0.36%)
Oct 17, 2016
3.733
3.770
3.680
3.700
53,491
+0.02(+0.54%)
Oct 14, 2016
3.650
3.720
3.650
3.680
34,893
+0.03(+0.74%)
Oct 13, 2016
3.640
3.700
3.630
3.653
54,407
+0.07(+2.04%)
Oct 12, 2016
3.575
3.620
3.575
3.580
31,805
+0.05(+1.42%)
Oct 11, 2016
3.570
3.570
3.490
3.530
86,561
-0.02(-0.42%)
Oct 10, 2016
3.485
3.570
3.470
3.545
19,658
+0.00(+0.14%)
Oct 07, 2016
3.530
3.560
3.520
3.540
38,944
-0.02(-0.56%)
Oct 06, 2016
3.485
3.565
3.485
3.560
57,032
+0.05(+1.42%)
Oct 05, 2016
3.470
3.520
3.450
3.510
53,527
-0.03(-0.71%)
Oct 04, 2016
3.500
3.570
3.500
3.535
36,110
-0.01(-0.28%)
Oct 03, 2016
3.580
3.590
3.530
3.545
42,377
-0.02(-0.70%)
Sep 30, 2016
3.500
3.570
3.500
3.570
82,096
+0.06(+1.71%)
Sep 29, 2016
3.544
3.595
3.500
3.510
60,983
+0.05(+1.45%)
Sep 28, 2016
3.460
3.480
3.460
3.460
130,069
-0.00(-0.14%)
Sep 27, 2016
3.440
3.480
3.440
3.465
160,368
+0.01(+0.29%)
Sep 26, 2016
3.480
3.480
3.450
3.455
30,659
-0.02(-0.43%)
Sep 23, 2016
3.450
3.470
3.450
3.470
32,748
-0.09(-2.66%)
Sep 22, 2016
3.550
3.580
3.550
3.565
39,481
+0.02(+0.42%)
Sep 21, 2016
3.530
3.550
3.500
3.550
45,838
-0.02(-0.56%)
Sep 20, 2016
3.640
3.640
3.550
3.570
53,981
+0.09(+2.59%)
Sep 19, 2016
3.500
3.510
3.470
3.480
90,838
+0.05(+1.46%)
Sep 16, 2016
3.440
3.440
3.430
3.430
26,130
-0.01(-0.29%)
Sep 15, 2016
3.400
3.450
3.400
3.440
45,903
+0.02(+0.58%)
Sep 14, 2016
3.425
3.430
3.400
3.420
49,065
+0.00(+0.00%)
Sep 13, 2016
3.530
3.560
3.420
3.420
80,303
-0.20(-5.52%)
Sep 12, 2016
3.643
3.650
3.620
3.620
70,396
-0.02(-0.55%)
Sep 09, 2016
3.650
3.670
3.620
3.640
46,345
-0.03(-0.95%)
Sep 08, 2016
3.720
3.720
3.650
3.675
25,961
-0.03(-0.68%)
Sep 07, 2016
3.710
3.710
3.690
3.700
32,404
-0.02(-0.67%)
Sep 06, 2016
3.790
3.790
3.700
3.725
120,492
-0.03(-0.80%)
Sep 02, 2016
3.755
3.755
3.755
0
+0.01(+0.40%)
Sep 01, 2016
3.780
3.780
3.720
3.740
49,872
+0.04(+0.94%)
Aug 31, 2016
3.720
3.750
3.690
3.705
74,297
-0.02(-0.40%)
Aug 30, 2016
3.770
3.770
3.710
3.720
107,314
+0.03(+0.81%)
Aug 29, 2016
3.640
3.690
3.640
3.690
36,044
+0.00(+0.00%)
Aug 26, 2016
3.760
3.760
3.680
3.690
71,637
+0.00(+0.00%)
Aug 25, 2016
3.690
3.690
3.640
3.690
17,882
-0.03(-0.81%)
Aug 24, 2016
3.710
3.737
3.700
3.720
43,826
-0.01(-0.27%)
Aug 23, 2016
3.740
3.780
3.720
3.730
93,468
-0.01(-0.24%)
Aug 22, 2016
3.690
3.762
3.690
3.739
30,660
-0.04(-1.08%)
Aug 19, 2016
3.740
3.800
3.740
3.780
29,613
+0.04(+1.07%)
Aug 18, 2016
3.750
3.850
3.740
3.740
34,346
+0.00(+0.00%)
Aug 17, 2016
3.735
3.740
3.690
3.740
26,735
-0.03(-0.80%)
Aug 16, 2016
3.700
3.830
3.700
3.770
33,604
-0.02(-0.66%)
Aug 15, 2016
3.760
3.815
3.760
3.795
74,370
+0.05(+1.47%)
Aug 12, 2016
3.736
3.740
3.680
3.740
28,313
+0.01(+0.27%)
Aug 11, 2016
3.710
3.732
3.710
3.730
48,549
+0.02(+0.67%)
Aug 10, 2016
3.680
3.730
3.680
3.705
60,342
-0.06(-1.72%)
Aug 09, 2016
3.850
3.850
3.750
3.770
50,067
+0.00(+0.00%)
Aug 08, 2016
3.750
3.840
3.750
3.770
28,161
-0.03(-0.79%)
Aug 05, 2016
3.710
3.830
3.710
3.800
38,099
-0.02(-0.52%)
Aug 04, 2016
3.820
3.840
3.770
3.820
27,767
+0.04(+1.19%)
Aug 03, 2016
3.774
3.790
3.730
3.775
57,651
-0.19(-4.67%)
Aug 02, 2016
3.943
3.970
3.890
3.960
39,005
+0.00(+0.00%)
Aug 01, 2016
3.890
4.000
3.890
3.960
33,352
+0.08(+1.93%)
Jul 29, 2016
3.892
3.900
3.860
3.885
28,244
-0.09(-2.14%)
Jul 28, 2016
3.960
3.980
3.960
3.970
51,001
+0.05(+1.28%)
Jul 27, 2016
3.920
3.920
3.890
3.920
34,441
+0.02(+0.51%)
Jul 26, 2016
3.720
3.910
3.720
3.900
41,285
+0.02(+0.39%)
Jul 25, 2016
3.830
3.898
3.830
3.885
11,399
+0.00(+0.13%)
Jul 22, 2016
3.800
3.890
3.800
3.880
392,067
-0.02(-0.51%)
Jul 21, 2016
3.930
3.930
3.880
3.900
152,544
-0.09(-2.26%)
Jul 20, 2016
4.000
4.010
3.950
3.990
173,828
-0.04(-0.99%)
Jul 19, 2016
3.950
4.050
3.950
4.030
184,384
-0.02(-0.62%)
Jul 18, 2016
3.980
4.070
3.980
4.055
378,337
+0.02(+0.62%)
Jul 15, 2016
3.950
4.070
3.950
4.030
252,313
+0.09(+2.15%)
Jul 14, 2016
3.890
3.960
3.890
3.945
413,230
+0.00(+0.00%)
Jul 13, 2016
3.850
3.960
3.850
3.945
306,262
+0.08(+2.20%)
Jul 12, 2016
3.700
3.900
3.700
3.860
782,255
+0.05(+1.45%)
Jul 11, 2016
3.756
3.820
3.750
3.805
19,174
+0.14(+3.90%)
Jul 08, 2016
3.680
3.580
3.662
44,786
+0.08(+2.29%)
Jul 07, 2016
3.540
3.605
3.530
3.580
21,725
+0.00(+0.14%)
Jul 05, 2016
3.550
3.620
3.550
3.575
25,282
-0.05(-1.52%)
Jul 01, 2016
3.630
3.630
3.630
0
+0.05(+1.54%)
Jun 30, 2016
3.520
3.630
3.520
3.575
32,737
+0.14(+3.92%)
Jun 29, 2016
3.440
3.450
3.430
3.440
22,685
-0.01(-0.29%)
Jun 28, 2016
3.390
3.504
3.390
3.450
65,651
+0.06(+1.77%)
Jun 27, 2016
3.380
3.390
3.320
3.390
47,789
+0.01(+0.30%)
Jun 24, 2016
3.300
3.460
3.300
3.380
49,392
-0.08(-2.31%)
Jun 23, 2016
3.415
3.460
3.390
3.460
17,311
+0.12(+3.59%)
Jun 22, 2016
3.330
3.370
3.330
3.340
21,573
-0.02(-0.60%)
Jun 21, 2016
3.280
3.380
3.280
3.360
79,353
-0.01(-0.30%)
Jun 20, 2016
3.360
3.380
3.320
3.370
198,253
+0.04(+1.20%)
Jun 17, 2016
3.380
3.380
3.330
3.330
59,664
+0.00(+0.00%)
Jun 16, 2016
3.250
3.333
3.250
3.330
74,028
-0.01(-0.30%)
Jun 15, 2016
3.260
3.360
3.260
3.340
74,686
+0.01(+0.30%)
Jun 14, 2016
3.350
3.350
3.300
3.330
138,400
-0.02(-0.45%)
Jun 13, 2016
3.325
3.360
3.325
3.345
34,545
-0.03(-1.04%)
Jun 10, 2016
3.350
3.400
3.350
3.380
39,957
+0.02(+0.75%)
Jun 09, 2016
3.340
3.360
3.340
3.355
23,037
-0.02(-0.74%)
Jun 08, 2016
3.360
3.390
3.360
3.380
35,335
+0.02(+0.54%)
Jun 07, 2016
3.250
3.400
3.250
3.362
160,482
+0.03(+0.96%)
Jun 06, 2016
3.370
3.370
3.268
3.330
22,658
+0.03(+0.91%)
Jun 03, 2016
3.270
3.310
3.270
3.300
37,088
+0.03(+0.92%)
Jun 02, 2016
3.220
3.380
3.220
3.270
41,497
-0.02(-0.61%)
Jun 01, 2016
3.290
3.290
3.260
3.290
70,709
+0.06(+1.70%)
May 31, 2016
3.181
3.280
3.170
3.235
51,084
+0.21(+6.77%)
May 27, 2016
3.030
3.030
3.030
0
+0.05(+1.68%)
May 26, 2016
3.000
3.000
2.970
2.980
34,338
-0.03(-1.00%)
May 25, 2016
3.050
3.050
3.010
3.010
33,144
-0.01(-0.33%)
May 24, 2016
3.000
3.050
3.000
3.020
63,986
+0.00(+0.17%)
May 23, 2016
3.070
3.070
3.010
3.015
25,591
-0.02(-0.66%)
May 20, 2016
3.040
3.050
3.020
3.035
25,027
-0.03(-0.98%)
May 19, 2016
3.080
3.080
3.050
3.065
230,529
+0.05(+1.66%)
May 18, 2016
3.015
3.030
3.000
3.015
24,632
+0.01(+0.17%)
May 17, 2016
3.050
3.050
3.000
3.010
66,671
-0.04(-1.15%)
May 16, 2016
2.990
3.060
2.990
3.045
53,589
-0.02(-0.49%)
May 13, 2016
3.055
3.060
3.030
3.060
32,197
-0.00(-0.16%)
May 12, 2016
3.030
3.080
3.030
3.065
29,149
+0.04(+1.16%)
May 11, 2016
3.000
3.080
3.000
3.030
39,145
-0.05(-1.62%)
May 10, 2016
3.070
3.142
3.070
3.080
108,893
+0.02(+0.49%)
May 09, 2016
3.095
3.095
3.050
3.065
59,323
-0.00(-0.16%)
May 06, 2016
3.055
3.078
3.055
3.070
106,059
+0.01(+0.33%)
May 05, 2016
3.070
3.100
3.060
3.060
51,811
-0.00(-0.16%)
May 04, 2016
3.080
3.080
3.060
3.065
35,746
-0.02(-0.49%)
May 03, 2016
3.110
3.120
3.070
3.080
89,579
-0.02(-0.65%)
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.