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: 2:18 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 30, 2019
2.020
2.050
2.000
2.020
33,020
-0.01(-0.49%)
Apr 29, 2019
2.020
2.070
2.020
2.030
45,411
+0.00(+0.00%)
Apr 26, 2019
2.140
2.140
2.030
2.030
36,000
+0.02(+1.00%)
Apr 25, 2019
1.950
2.030
1.950
2.010
70,650
-0.01(-0.50%)
Apr 24, 2019
2.050
2.050
2.000
2.020
87,779
+0.01(+0.50%)
Apr 23, 2019
2.010
2.060
2.010
2.010
41,850
+0.05(+2.55%)
Apr 22, 2019
1.970
1.980
1.910
1.960
212,254
+0.02(+1.03%)
Apr 18, 2019
1.920
1.960
1.920
1.940
68,800
-0.01(-0.51%)
Apr 17, 2019
1.910
1.970
1.910
1.950
90,995
+0.05(+2.63%)
Apr 16, 2019
1.900
1.980
1.900
1.900
77,317
+0.01(+0.53%)
Apr 15, 2019
1.820
1.940
1.820
1.890
494,166
+0.17(+9.88%)
Apr 12, 2019
1.750
1.770
1.720
1.720
56,600
-0.03(-1.71%)
Apr 11, 2019
1.740
1.780
1.740
1.750
103,920
-0.03(-1.69%)
Apr 10, 2019
1.768
1.810
1.740
1.780
126,922
+0.01(+0.56%)
Apr 09, 2019
1.780
1.800
1.770
1.770
118,601
-0.01(-0.56%)
Apr 08, 2019
1.800
1.800
1.750
1.780
53,127
-0.01(-0.56%)
Apr 05, 2019
1.795
1.825
1.750
1.790
43,700
+0.01(+0.28%)
Apr 04, 2019
1.800
1.810
1.750
1.785
48,290
-0.01(-0.28%)
Apr 03, 2019
1.910
1.910
1.790
1.790
56,146
+0.01(+0.56%)
Apr 02, 2019
1.800
1.808
1.770
1.780
114,177
-0.00(-0.11%)
Apr 01, 2019
1.770
1.840
1.770
1.782
42,386
-0.02(-1.27%)
Mar 29, 2019
1.845
1.845
1.790
1.805
91,900
+0.02(+0.95%)
Mar 28, 2019
1.820
1.835
1.760
1.788
27,327
-0.05(-2.83%)
Mar 27, 2019
1.900
1.900
1.830
1.840
89,397
-0.07(-3.66%)
Mar 26, 2019
1.900
1.945
1.900
1.910
82,059
+0.00(+0.21%)
Mar 25, 2019
1.940
1.940
1.900
1.906
182,171
-0.02(-1.24%)
Mar 22, 2019
1.933
2.000
1.910
1.930
14,700
-0.02(-1.03%)
Mar 21, 2019
1.945
1.990
1.910
1.950
91,639
+0.02(+1.03%)
Mar 20, 2019
1.950
2.000
1.930
1.930
37,559
-0.03(-1.42%)
Mar 19, 2019
2.110
2.110
1.940
1.958
26,831
-0.01(-0.61%)
Mar 18, 2019
1.950
1.970
1.900
1.970
23,066
+0.04(+2.07%)
Mar 15, 2019
2.000
2.000
1.920
1.930
565,600
+0.01(+0.52%)
Mar 14, 2019
1.920
1.960
1.920
1.920
84,106
-0.01(-0.52%)
Mar 13, 2019
1.950
1.950
1.910
1.930
41,522
-0.01(-0.52%)
Mar 12, 2019
1.940
2.040
1.940
1.940
12,446
-0.01(-0.51%)
Mar 11, 2019
1.950
1.980
1.900
1.950
21,866
+0.04(+2.09%)
Mar 08, 2019
1.900
1.945
1.900
1.910
58,800
-0.01(-0.52%)
Mar 07, 2019
1.900
2.000
1.900
1.920
59,469
-0.08(-4.00%)
Mar 06, 2019
2.030
2.070
1.980
2.000
47,754
+0.00(+0.25%)
Mar 05, 2019
1.970
2.000
1.970
1.995
30,958
+0.01(+0.25%)
Mar 04, 2019
2.020
2.030
1.990
1.990
36,761
+0.02(+1.02%)
Mar 01, 2019
1.940
2.000
1.940
1.970
63,300
-0.02(-1.01%)
Feb 28, 2019
1.990
2.090
1.990
1.990
123,829
-0.06(-2.93%)
Feb 27, 2019
2.000
2.110
1.990
2.050
30,509
+0.05(+2.50%)
Feb 26, 2019
2.008
2.010
1.990
2.000
68,850
-0.01(-0.50%)
Feb 25, 2019
1.990
2.020
1.990
2.010
57,702
+0.00(+0.25%)
Feb 22, 2019
2.022
2.030
1.990
2.005
193,600
-0.00(-0.25%)
Feb 21, 2019
2.100
2.100
2.010
2.010
42,504
-0.03(-1.23%)
Feb 20, 2019
2.060
2.060
2.010
2.035
31,369
-0.01(-0.73%)
Feb 19, 2019
2.080
2.130
2.040
2.050
32,801
-0.05(-2.38%)
Feb 15, 2019
2.040
2.110
2.040
2.100
45,200
+0.01(+0.48%)
Feb 14, 2019
2.115
2.150
2.090
2.090
23,745
-0.10(-4.57%)
Feb 13, 2019
2.150
2.200
2.100
2.190
24,541
+0.03(+1.39%)
Feb 12, 2019
2.200
2.200
2.100
2.160
30,564
+0.01(+0.47%)
Feb 11, 2019
2.170
2.170
2.110
2.150
36,293
-0.02(-0.92%)
Feb 08, 2019
2.170
2.200
2.130
2.170
29,900
-0.02(-0.91%)
Feb 07, 2019
2.155
2.190
2.130
2.190
51,460
+0.07(+3.30%)
Feb 06, 2019
2.160
2.200
2.120
2.120
17,196
-0.04(-1.67%)
Feb 05, 2019
2.130
2.180
2.130
2.156
15,847
-0.01(-0.65%)
Feb 04, 2019
2.100
2.220
2.100
2.170
161,782
+0.02(+0.93%)
Feb 01, 2019
2.200
2.200
2.110
2.150
32,700
-0.06(-2.71%)
Jan 31, 2019
2.165
2.230
2.165
2.210
185,350
-0.01(-0.45%)
Jan 30, 2019
2.185
2.220
2.170
2.220
59,293
+0.02(+0.91%)
Jan 29, 2019
2.170
2.230
2.150
2.200
66,035
-0.07(-3.08%)
Jan 28, 2019
2.280
2.290
2.250
2.270
295,321
+0.01(+0.44%)
Jan 25, 2019
2.290
2.290
2.260
2.260
62,300
+0.02(+0.89%)
Jan 24, 2019
2.190
2.250
2.190
2.240
134,346
+0.04(+1.82%)
Jan 23, 2019
2.152
2.220
2.130
2.200
40,665
+0.00(+0.00%)
Jan 22, 2019
2.190
2.220
2.190
2.200
507,455
+0.01(+0.46%)
Jan 18, 2019
2.200
2.200
2.170
2.190
78,000
+0.00(+0.00%)
Jan 17, 2019
2.100
2.210
2.100
2.190
594,695
-0.01(-0.45%)
Jan 16, 2019
2.220
2.220
2.120
2.200
88,082
+0.04(+1.85%)
Jan 15, 2019
2.050
2.180
2.050
2.160
584,071
-0.02(-0.92%)
Jan 14, 2019
2.110
2.190
2.100
2.180
741,942
+0.02(+0.93%)
Jan 11, 2019
2.100
2.170
2.100
2.160
379,600
+0.06(+2.86%)
Jan 10, 2019
2.110
2.130
2.060
2.100
86,620
-0.01(-0.47%)
Jan 09, 2019
2.140
2.140
2.070
2.110
27,346
+0.01(+0.48%)
Jan 08, 2019
2.000
2.110
2.000
2.100
169,312
+0.01(+0.48%)
Jan 07, 2019
1.990
2.120
1.990
2.090
301,639
+0.11(+5.56%)
Jan 04, 2019
1.960
2.050
1.960
1.980
134,100
+0.04(+2.33%)
Jan 03, 2019
1.870
2.000
1.870
1.935
269,495
+0.00(+0.00%)
Jan 02, 2019
1.880
1.960
1.880
1.935
156,767
+0.01(+0.52%)
Dec 31, 2018
1.890
1.930
1.860
1.925
417,200
+0.02(+0.79%)
Dec 28, 2018
1.870
2.020
1.870
1.910
261,400
+0.07(+3.80%)
Dec 27, 2018
1.780
1.900
1.780
1.840
357,813
-0.02(-1.08%)
Dec 26, 2018
1.885
1.960
1.810
1.860
208,177
-0.00(-0.21%)
Dec 24, 2018
1.850
1.900
1.840
1.864
182,500
-0.01(-0.59%)
Dec 21, 2018
1.850
2.010
1.850
1.875
275,000
-0.00(-0.27%)
Dec 20, 2018
1.873
1.880
1.840
1.880
506,578
-0.00(-0.21%)
Dec 19, 2018
1.880
2.020
1.880
1.884
207,354
-0.03(-1.36%)
Dec 18, 2018
1.920
1.960
1.910
1.910
191,653
+0.05(+2.69%)
Dec 17, 2018
1.870
1.950
1.860
1.860
518,606
-0.01(-0.53%)
Dec 14, 2018
1.860
1.940
1.860
1.870
538,200
+0.02(+0.81%)
Dec 13, 2018
1.890
1.915
1.850
1.855
406,095
+0.03(+1.92%)
Dec 12, 2018
1.885
1.950
1.820
1.820
367,755
+0.03(+1.39%)
Dec 11, 2018
1.830
1.870
1.790
1.795
965,183
-0.01(-0.28%)
Dec 10, 2018
1.815
1.850
1.780
1.800
726,198
+0.02(+1.12%)
Dec 07, 2018
1.800
1.865
1.770
1.780
338,500
-0.03(-1.66%)
Dec 06, 2018
1.780
1.850
1.780
1.810
221,117
-0.05(-2.95%)
Dec 04, 2018
1.860
1.920
1.850
1.865
328,500
-0.03(-1.84%)
Dec 03, 2018
1.950
2.000
1.890
1.900
297,220
+0.04(+2.43%)
Nov 30, 2018
1.840
1.860
1.840
1.855
432,800
+0.03(+1.92%)
Nov 29, 2018
1.860
1.860
1.820
1.820
262,912
+0.03(+1.39%)
Nov 28, 2018
1.940
1.940
1.780
1.795
349,002
-0.23(-11.58%)
Nov 27, 2018
2.000
2.080
2.000
2.030
198,635
-0.02(-0.98%)
Nov 26, 2018
2.070
2.070
2.010
2.050
175,553
+0.02(+0.99%)
Nov 23, 2018
2.060
2.060
2.020
2.030
51,700
-0.03(-1.46%)
Nov 21, 2018
2.060
2.060
2.060
0
+0.03(+1.48%)
Nov 20, 2018
2.040
2.080
2.030
2.030
211,061
-0.03(-1.46%)
Nov 19, 2018
2.180
2.180
2.060
2.060
237,395
-0.11(-5.07%)
Nov 16, 2018
2.160
2.180
2.130
2.170
163,400
-0.01(-0.34%)
Nov 15, 2018
2.205
2.250
2.160
2.178
383,824
-0.04(-1.91%)
Nov 14, 2018
2.160
2.270
2.160
2.220
77,877
+0.01(+0.45%)
Nov 13, 2018
2.210
2.240
2.200
2.210
66,322
-0.01(-0.56%)
Nov 12, 2018
2.200
2.260
2.200
2.223
101,848
-0.03(-1.44%)
Nov 09, 2018
2.250
2.270
2.230
2.255
88,700
+0.00(+0.00%)
Nov 08, 2018
2.250
2.280
2.250
2.255
97,834
-0.00(-0.22%)
Nov 07, 2018
2.210
2.280
2.210
2.260
130,166
+0.03(+1.57%)
Nov 06, 2018
2.310
2.310
2.210
2.225
107,977
+0.00(+0.23%)
Nov 05, 2018
2.200
2.255
2.200
2.220
122,917
+0.01(+0.45%)
Nov 02, 2018
2.260
2.275
2.200
2.210
201,300
-0.04(-1.56%)
Nov 01, 2018
2.180
2.275
2.180
2.245
135,536
+0.04(+1.58%)
Oct 31, 2018
2.225
2.240
2.200
2.210
75,048
+0.02(+0.91%)
Oct 30, 2018
2.160
2.240
2.160
2.190
143,187
-0.03(-1.35%)
Oct 29, 2018
2.235
2.310
2.210
2.220
50,787
-0.05(-2.42%)
Oct 26, 2018
2.290
2.320
2.230
2.275
45,700
-0.04(-1.52%)
Oct 25, 2018
2.300
2.320
2.290
2.310
63,479
+0.00(+0.00%)
Oct 24, 2018
2.280
2.340
2.280
2.310
52,237
-0.02(-0.86%)
Oct 23, 2018
2.383
2.460
2.320
2.330
1,106,946
-0.17(-6.61%)
Oct 22, 2018
2.495
2.500
2.420
2.495
57,176
+0.00(+0.00%)
Oct 19, 2018
2.505
2.550
2.470
2.495
95,600
+0.00(+0.10%)
Oct 18, 2018
2.400
2.520
2.400
2.493
898,651
+0.05(+1.94%)
Oct 17, 2018
2.420
2.470
2.420
2.445
117,658
-0.01(-0.20%)
Oct 16, 2018
2.390
2.490
2.390
2.450
120,012
+0.02(+0.82%)
Oct 15, 2018
2.490
2.490
2.390
2.430
248,486
+0.04(+1.46%)
Oct 12, 2018
2.420
2.430
2.390
2.395
130,500
-0.00(-0.21%)
Oct 11, 2018
2.380
2.400
2.350
2.400
88,459
+0.02(+0.84%)
Oct 10, 2018
2.380
2.514
2.360
2.380
37,596
-0.03(-1.24%)
Oct 09, 2018
2.440
2.460
2.400
2.410
86,726
+0.02(+0.84%)
Oct 08, 2018
2.440
2.450
2.380
2.390
96,419
-0.05(-2.25%)
Oct 05, 2018
2.440
2.480
2.420
2.445
34,200
+0.02(+1.03%)
Oct 04, 2018
2.410
2.450
2.410
2.420
62,491
-0.02(-1.02%)
Oct 03, 2018
2.410
2.550
2.410
2.445
79,648
+0.02(+1.03%)
Oct 02, 2018
2.410
2.440
2.400
2.420
66,625
-0.01(-0.41%)
Oct 01, 2018
2.370
2.438
2.370
2.430
66,937
+0.02(+0.62%)
Sep 28, 2018
2.415
2.430
2.400
2.415
52,000
-0.04(-1.43%)
Sep 27, 2018
2.490
2.490
2.450
2.450
28,021
-0.02(-0.81%)
Sep 26, 2018
2.500
2.550
2.470
2.470
51,169
-0.06(-2.37%)
Sep 25, 2018
2.520
2.550
2.520
2.530
261,063
+0.02(+0.80%)
Sep 24, 2018
2.488
2.520
2.480
2.510
58,721
-0.01(-0.40%)
Sep 21, 2018
2.510
2.540
2.510
2.520
63,800
+0.00(+0.00%)
Sep 20, 2018
2.590
2.590
2.490
2.520
48,161
+0.05(+2.02%)
Sep 19, 2018
2.470
2.490
2.470
2.470
28,880
+0.00(+0.00%)
Sep 18, 2018
2.455
2.490
2.420
2.470
34,483
+0.07(+2.70%)
Sep 17, 2018
2.410
2.430
2.400
2.405
66,173
+0.00(+0.00%)
Sep 14, 2018
2.440
2.505
2.400
2.405
242,100
+0.01(+0.42%)
Sep 13, 2018
2.570
2.570
2.370
2.395
78,291
+0.00(+0.21%)
Sep 12, 2018
2.320
2.390
2.320
2.390
36,376
+0.07(+3.02%)
Sep 11, 2018
2.440
2.440
2.320
2.320
69,481
+0.01(+0.65%)
Sep 10, 2018
2.300
2.320
2.300
2.305
63,063
-0.02(-1.07%)
Sep 07, 2018
2.348
2.380
2.300
2.330
51,800
+0.00(+0.00%)
Sep 06, 2018
2.350
2.420
2.330
2.330
59,294
-0.01(-0.43%)
Sep 05, 2018
2.320
2.370
2.320
2.340
34,198
+0.00(+0.00%)
Sep 04, 2018
2.300
2.390
2.300
2.340
95,118
+0.13(+5.88%)
Aug 31, 2018
2.210
2.210
2.210
0
+0.00(+0.00%)
Aug 30, 2018
2.210
2.220
2.200
2.210
69,788
+0.00(+0.00%)
Aug 29, 2018
2.300
2.300
2.190
2.210
71,575
+0.02(+0.91%)
Aug 28, 2018
2.200
2.220
2.190
2.190
34,266
-0.02(-0.90%)
Aug 27, 2018
2.190
2.240
2.190
2.210
42,274
+0.00(+0.00%)
Aug 24, 2018
2.210
2.240
2.190
2.210
49,000
+0.03(+1.38%)
Aug 23, 2018
2.190
2.200
2.160
2.180
155,916
-0.01(-0.46%)
Aug 22, 2018
2.290
2.290
2.150
2.190
80,202
-0.01(-0.45%)
Aug 21, 2018
2.210
2.210
2.190
2.200
78,781
-0.00(-0.23%)
Aug 20, 2018
2.270
2.270
2.200
2.205
59,768
-0.01(-0.45%)
Aug 17, 2018
2.180
2.240
2.180
2.215
143,600
-0.01(-0.23%)
Aug 16, 2018
2.210
2.220
2.200
2.220
323,481
+0.01(+0.34%)
Aug 15, 2018
2.150
2.220
2.150
2.212
64,873
-0.01(-0.56%)
Aug 14, 2018
2.209
2.280
2.209
2.225
119,296
-0.03(-1.55%)
Aug 13, 2018
2.290
2.290
2.250
2.260
68,017
+0.00(+0.00%)
Aug 10, 2018
2.300
2.300
2.228
2.260
55,700
+0.00(+0.22%)
Aug 09, 2018
2.265
2.300
2.250
2.255
56,967
-0.02(-0.88%)
Aug 08, 2018
2.290
2.310
2.270
2.275
37,969
+0.00(+0.00%)
Aug 07, 2018
2.315
2.320
2.250
2.275
44,317
+0.00(+0.00%)
Aug 06, 2018
2.260
2.300
2.250
2.275
48,868
+0.02(+1.11%)
Aug 03, 2018
2.210
2.280
2.210
2.250
115,400
-0.05(-2.17%)
Aug 02, 2018
2.290
2.300
2.260
2.300
85,110
+0.04(+1.77%)
Aug 01, 2018
2.270
2.290
2.260
2.260
70,244
-0.01(-0.22%)
Jul 31, 2018
2.322
2.340
2.260
2.265
58,719
-0.01(-0.44%)
Jul 30, 2018
2.270
2.290
2.270
2.275
118,141
+0.02(+0.66%)
Jul 27, 2018
2.280
2.300
2.253
2.260
84,800
-0.02(-0.66%)
Jul 26, 2018
2.300
2.300
2.270
2.275
39,409
+0.02(+0.66%)
Jul 25, 2018
2.290
2.330
2.250
2.260
58,017
-0.01(-0.44%)
Jul 24, 2018
2.250
2.330
2.250
2.270
147,868
+0.03(+1.34%)
Jul 23, 2018
2.250
2.290
2.240
2.240
69,907
+0.03(+1.13%)
Jul 20, 2018
2.245
2.260
2.210
2.215
68,112
-0.04(-1.56%)
Jul 19, 2018
2.345
2.345
2.220
2.250
170,733
+0.03(+1.35%)
Jul 18, 2018
2.235
2.280
2.220
2.220
97,721
-0.02(-1.11%)
Jul 17, 2018
2.280
2.290
2.240
2.245
161,863
-0.04(-1.97%)
Jul 16, 2018
2.310
2.330
2.274
2.290
449,878
-0.04(-1.51%)
Jul 13, 2018
2.300
2.350
2.300
2.325
75,541
+0.00(+0.00%)
Jul 12, 2018
2.345
2.370
2.300
2.325
79,481
+0.01(+0.22%)
Jul 11, 2018
2.310
2.348
2.310
2.320
190,962
-0.02(-0.64%)
Jul 10, 2018
2.450
2.450
2.310
2.335
274,132
-0.02(-1.06%)
Jul 09, 2018
2.400
2.400
2.300
2.360
64,927
+0.06(+2.61%)
Jul 06, 2018
2.250
2.328
2.250
2.300
212,366
-0.04(-1.71%)
Jul 05, 2018
2.360
2.370
2.340
2.340
51,239
-0.01(-0.21%)
Jul 03, 2018
2.345
2.345
2.345
0
-0.00(-0.21%)
Jul 02, 2018
2.395
2.395
2.330
2.350
200,759
-0.01(-0.42%)
Jun 29, 2018
2.320
2.375
2.320
2.360
88,574
+0.03(+1.29%)
Jun 28, 2018
2.300
2.330
2.300
2.330
195,142
+0.03(+1.30%)
Jun 27, 2018
2.390
2.390
2.300
2.300
186,995
-0.08(-3.56%)
Jun 26, 2018
2.340
2.420
2.340
2.385
604,927
-0.01(-0.42%)
Jun 25, 2018
2.370
2.505
2.370
2.395
281,768
-0.10(-3.82%)
Jun 22, 2018
2.540
2.540
2.470
2.490
132,170
-0.01(-0.40%)
Jun 21, 2018
2.500
2.580
2.500
2.500
72,318
-0.06(-2.34%)
Jun 20, 2018
2.590
2.600
2.560
2.560
70,047
-0.02(-0.78%)
Jun 19, 2018
2.610
2.620
2.580
2.580
110,269
-0.06(-2.27%)
Jun 18, 2018
2.675
2.675
2.610
2.640
150,706
-0.03(-1.12%)
Jun 15, 2018
2.620
2.660
2.670
124,288
+0.05(+1.91%)
Jun 14, 2018
2.640
2.640
2.560
2.620
261,016
+0.06(+2.34%)
Jun 13, 2018
2.530
2.590
2.530
2.560
94,328
+0.02(+0.99%)
Jun 12, 2018
2.520
2.575
2.520
2.535
287,136
-0.03(-1.17%)
Jun 11, 2018
2.535
2.570
2.535
2.565
131,016
-0.00(-0.19%)
Jun 08, 2018
2.600
2.600
2.550
2.570
20,869
+0.00(+0.00%)
Jun 07, 2018
2.640
2.640
2.550
2.570
164,571
-0.03(-0.96%)
Jun 06, 2018
2.590
2.600
2.580
2.595
71,091
+0.01(+0.19%)
Jun 05, 2018
2.605
2.630
2.574
2.590
233,636
-0.04(-1.71%)
Jun 04, 2018
2.600
2.650
2.600
2.635
124,844
+0.03(+1.35%)
Jun 01, 2018
2.700
2.700
2.560
2.600
313,494
+0.09(+3.59%)
May 31, 2018
2.500
2.605
2.500
2.510
345,830
+0.00(+0.00%)
May 30, 2018
2.550
2.590
2.510
2.510
325,344
-0.12(-4.56%)
May 29, 2018
2.550
2.670
2.550
2.630
175,296
-0.06(-2.05%)
May 25, 2018
2.685
2.685
2.685
0
+0.02(+0.56%)
May 24, 2018
2.650
2.700
2.650
2.670
127,788
+0.06(+2.50%)
May 23, 2018
2.550
2.640
2.550
2.605
141,563
-0.02(-0.95%)
May 22, 2018
2.600
2.630
2.560
2.630
647,074
+0.03(+1.35%)
May 21, 2018
2.597
2.600
2.550
2.595
73,353
+0.06(+2.17%)
May 18, 2018
2.500
2.573
2.500
2.540
111,165
+0.03(+1.20%)
May 17, 2018
2.520
2.540
2.510
2.510
112,063
-0.06(-2.33%)
May 16, 2018
2.500
2.580
2.500
2.570
100,971
+0.05(+1.98%)
May 15, 2018
2.580
2.580
2.510
2.520
179,401
-0.05(-1.95%)
May 14, 2018
2.600
2.600
2.550
2.570
297,167
+0.02(+0.78%)
May 11, 2018
2.590
2.600
2.530
2.550
57,879
-0.05(-1.92%)
May 10, 2018
2.550
2.600
2.530
2.600
153,908
+0.08(+3.17%)
May 09, 2018
2.550
2.570
2.510
2.520
324,843
-0.06(-2.33%)
May 08, 2018
2.570
2.580
2.540
2.580
213,977
+0.00(+0.00%)
May 07, 2018
2.550
2.580
2.470
2.580
194,513
-0.02(-0.77%)
May 04, 2018
2.550
2.620
2.550
2.600
179,473
+0.05(+1.96%)
May 03, 2018
2.570
2.580
2.550
2.550
276,308
-0.02(-0.58%)
May 02, 2018
2.625
2.640
2.560
2.565
225,250
-0.06(-2.10%)
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.