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
Big 5 Sporting
(NQ:
BGFV
)
3.190
UNCHANGED
Streaming Delayed Price
Updated: 11:47 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 29, 2016
6.598
6.652
6.495
6.560
354,935
-0.09(-1.31%)
Apr 28, 2016
6.733
6.766
6.609
6.646
408,917
-0.09(-1.37%)
Apr 27, 2016
6.598
6.744
6.522
6.739
371,958
+0.14(+2.14%)
Apr 26, 2016
6.446
6.657
6.340
6.598
344,205
+0.10(+1.50%)
Apr 25, 2016
6.391
6.511
6.326
6.500
339,846
+0.12(+1.96%)
Apr 22, 2016
6.316
6.440
6.316
6.375
216,824
+0.05(+0.77%)
Apr 21, 2016
6.337
6.478
6.305
6.326
252,772
-0.02(-0.26%)
Apr 20, 2016
6.136
6.413
6.104
6.343
258,115
+0.24(+3.91%)
Apr 19, 2016
6.294
6.294
6.093
6.104
510,777
-0.17(-2.77%)
Apr 18, 2016
6.202
6.329
6.202
6.278
198,668
+0.08(+1.31%)
Apr 15, 2016
6.120
6.202
6.115
6.196
199,638
+0.04(+0.71%)
Apr 14, 2016
6.115
6.223
6.088
6.153
200,849
+0.05(+0.89%)
Apr 13, 2016
6.001
6.218
6.001
6.098
252,352
+0.14(+2.37%)
Apr 12, 2016
5.887
6.098
5.887
5.957
296,794
+0.08(+1.38%)
Apr 11, 2016
5.865
5.990
5.806
5.876
287,846
+0.02(+0.28%)
Apr 08, 2016
5.979
6.109
5.768
5.860
309,725
-0.05(-0.92%)
Apr 07, 2016
6.136
6.153
5.860
5.914
1,189,677
-0.22(-3.63%)
Apr 06, 2016
5.827
6.172
5.789
6.136
500,724
+0.29(+5.01%)
Apr 05, 2016
5.941
6.088
5.789
5.843
473,572
-0.14(-2.36%)
Apr 04, 2016
6.077
6.077
5.843
5.985
296,775
-0.12(-2.04%)
Apr 01, 2016
6.006
6.161
5.979
6.109
360,070
+0.08(+1.35%)
Mar 31, 2016
6.120
6.120
5.925
6.028
345,960
-0.11(-1.86%)
Mar 30, 2016
6.164
6.240
6.028
6.142
279,244
+0.01(+0.09%)
Mar 29, 2016
5.947
6.174
5.871
6.136
435,520
+0.18(+3.01%)
Mar 28, 2016
5.941
6.017
5.876
5.957
222,894
+0.05(+0.92%)
Mar 24, 2016
5.968
5.903
5.903
5.903
301,527
-0.11(-1.80%)
Mar 23, 2016
6.093
6.093
5.968
6.012
387,783
-0.10(-1.69%)
Mar 22, 2016
6.229
6.354
6.098
6.115
327,988
-0.12(-1.91%)
Mar 21, 2016
6.348
6.402
6.153
6.234
240,971
-0.17(-2.71%)
Mar 18, 2016
6.240
6.489
6.180
6.408
599,357
+0.17(+2.70%)
Mar 17, 2016
6.136
6.359
6.131
6.240
322,186
+0.10(+1.59%)
Mar 16, 2016
6.164
6.288
6.071
6.142
238,746
-0.08(-1.22%)
Mar 15, 2016
6.136
6.354
6.136
6.218
238,641
+0.03(+0.44%)
Mar 14, 2016
6.375
6.375
6.153
6.191
436,174
-0.18(-2.89%)
Mar 11, 2016
6.457
6.538
6.272
6.375
371,728
-0.07(-1.09%)
Mar 10, 2016
6.522
6.587
6.391
6.446
284,823
-0.01(-0.08%)
Mar 09, 2016
6.511
6.766
6.429
6.451
300,507
-0.03(-0.50%)
Mar 08, 2016
6.435
6.511
6.316
6.484
465,389
-0.03(-0.50%)
Mar 07, 2016
6.592
6.641
6.478
6.516
559,972
-0.09(-1.31%)
Mar 04, 2016
6.522
6.831
6.495
6.603
699,710
+0.13(+2.05%)
Mar 03, 2016
6.390
6.497
6.255
6.470
886,649
+0.08(+1.22%)
Mar 02, 2016
6.041
6.497
5.815
6.392
3,279,875
-0.74(-10.42%)
Mar 01, 2016
7.431
7.442
6.884
7.136
780,557
-0.22(-2.99%)
Feb 29, 2016
7.077
7.388
7.002
7.356
400,269
+0.21(+2.93%)
Feb 26, 2016
7.345
7.367
7.098
7.147
461,665
-0.14(-1.99%)
Feb 25, 2016
7.088
7.359
7.034
7.292
754,927
+0.23(+3.27%)
Feb 24, 2016
7.029
7.093
6.950
7.061
505,413
+0.01(+0.08%)
Feb 23, 2016
7.088
7.182
6.953
7.055
494,331
-0.01(-0.15%)
Feb 22, 2016
7.093
7.147
7.023
7.066
289,058
+0.00(+0.00%)
Feb 19, 2016
6.959
7.141
6.825
7.066
443,015
+0.09(+1.23%)
Feb 18, 2016
6.916
7.119
6.894
6.980
418,688
+0.09(+1.33%)
Feb 17, 2016
6.986
7.066
6.873
6.889
201,071
-0.08(-1.16%)
Feb 16, 2016
6.749
6.980
6.669
6.970
337,937
+0.26(+3.84%)
Feb 12, 2016
6.621
6.712
6.712
6.712
278,800
+0.14(+2.12%)
Feb 11, 2016
6.765
6.851
6.521
6.572
482,189
-0.28(-4.15%)
Feb 10, 2016
6.787
7.002
6.685
6.857
536,451
+0.06(+0.95%)
Feb 09, 2016
6.309
7.012
6.309
6.792
1,038,732
+0.45(+7.02%)
Feb 08, 2016
6.347
6.606
6.159
6.347
675,967
+0.26(+4.23%)
Feb 05, 2016
6.218
6.239
5.998
6.089
273,321
-0.13(-2.07%)
Feb 04, 2016
6.180
6.293
6.089
6.218
358,652
-0.01(-0.09%)
Feb 03, 2016
6.518
6.518
6.207
6.223
143,201
-0.28(-4.29%)
Feb 02, 2016
6.395
6.551
6.271
6.502
420,804
+0.06(+0.92%)
Feb 01, 2016
6.465
6.540
6.352
6.443
274,913
-0.09(-1.40%)
Jan 29, 2016
6.288
6.588
6.288
6.535
334,765
+0.27(+4.28%)
Jan 28, 2016
6.336
6.416
6.143
6.266
260,817
+0.01(+0.09%)
Jan 27, 2016
6.132
6.379
5.957
6.261
508,217
+0.10(+1.57%)
Jan 26, 2016
5.847
6.175
5.689
6.164
413,258
+0.36(+6.20%)
Jan 25, 2016
5.858
5.976
5.686
5.804
508,299
-0.05(-0.92%)
Jan 22, 2016
5.933
6.030
5.820
5.858
593,815
+0.01(+0.09%)
Jan 21, 2016
5.874
6.019
5.804
5.853
596,050
-0.01(-0.18%)
Jan 20, 2016
6.014
6.019
5.643
5.863
879,642
-0.14(-2.41%)
Jan 19, 2016
6.347
6.347
5.933
6.008
382,070
-0.23(-3.70%)
Jan 15, 2016
5.853
6.239
6.239
6.239
583,674
+0.25(+4.22%)
Jan 14, 2016
6.073
6.492
5.783
5.987
1,427,436
+0.22(+3.82%)
Jan 13, 2016
5.880
5.890
5.600
5.767
749,710
-0.09(-1.56%)
Jan 12, 2016
5.659
5.874
5.600
5.858
654,123
+0.23(+4.00%)
Jan 11, 2016
5.155
5.659
5.101
5.633
665,534
+0.51(+9.96%)
Jan 08, 2016
5.112
5.208
5.053
5.122
394,021
+0.03(+0.53%)
Jan 07, 2016
5.069
5.257
5.047
5.096
352,447
-0.08(-1.56%)
Jan 06, 2016
5.273
5.369
5.144
5.176
399,014
-0.20(-3.70%)
Jan 05, 2016
5.477
5.520
5.243
5.375
391,117
-0.05(-0.99%)
Jan 04, 2016
5.192
5.471
5.155
5.428
443,041
+0.06(+1.20%)
Dec 31, 2015
5.407
5.364
5.364
5.364
332,996
-0.12(-2.25%)
Dec 30, 2015
5.509
5.531
5.402
5.488
223,895
-0.05(-0.97%)
Dec 29, 2015
5.514
5.627
5.455
5.541
157,217
+0.03(+0.49%)
Dec 28, 2015
5.590
5.616
5.369
5.514
200,026
-0.12(-2.19%)
Dec 24, 2015
5.563
5.638
5.638
5.638
162,773
+0.05(+0.96%)
Dec 23, 2015
5.616
5.697
5.531
5.584
275,079
-0.01(-0.19%)
Dec 22, 2015
5.332
5.600
5.310
5.595
216,034
+0.25(+4.72%)
Dec 21, 2015
5.273
5.407
5.192
5.343
399,509
+0.08(+1.53%)
Dec 18, 2015
5.455
5.488
5.128
5.262
907,046
-0.23(-4.20%)
Dec 17, 2015
5.310
5.756
5.198
5.493
1,234,883
+0.19(+3.54%)
Dec 16, 2015
5.063
5.305
5.023
5.305
414,388
+0.26(+5.11%)
Dec 15, 2015
5.020
5.160
4.983
5.047
221,196
+0.06(+1.18%)
Dec 14, 2015
4.849
4.999
4.838
4.988
410,360
+0.10(+2.09%)
Dec 11, 2015
4.859
5.149
4.859
4.886
402,107
-0.05(-1.09%)
Dec 10, 2015
4.918
5.010
4.806
4.940
378,399
+0.01(+0.22%)
Dec 09, 2015
4.832
5.010
4.800
4.929
564,087
+0.05(+1.10%)
Dec 08, 2015
4.832
4.972
4.736
4.875
349,318
-0.01(-0.22%)
Dec 07, 2015
5.020
5.058
4.800
4.886
471,374
-0.18(-3.60%)
Dec 04, 2015
5.106
5.238
5.010
5.069
275,722
-0.03(-0.53%)
Dec 03, 2015
5.251
5.361
5.063
5.096
389,212
-0.18(-3.36%)
Dec 02, 2015
5.300
5.418
5.155
5.273
334,298
+0.02(+0.41%)
Dec 01, 2015
5.171
5.262
5.149
5.251
278,938
+0.06(+1.24%)
Nov 30, 2015
5.241
5.270
5.128
5.187
281,216
-0.07(-1.33%)
Nov 27, 2015
5.187
5.348
5.114
5.257
154,459
+0.03(+0.51%)
Nov 25, 2015
5.155
5.230
5.230
5.230
374,609
+0.04(+0.72%)
Nov 24, 2015
4.969
5.203
4.948
5.193
216,801
+0.17(+3.39%)
Nov 23, 2015
4.953
5.139
4.879
5.023
322,307
+0.08(+1.61%)
Nov 20, 2015
4.794
4.969
4.794
4.943
330,646
+0.21(+4.38%)
Nov 19, 2015
4.826
4.961
4.709
4.736
296,064
-0.13(-2.73%)
Nov 18, 2015
4.831
4.948
4.757
4.868
367,825
+0.10(+2.12%)
Nov 17, 2015
4.927
5.033
4.672
4.767
726,316
-0.26(-5.18%)
Nov 16, 2015
4.762
5.046
4.757
5.028
471,914
+0.25(+5.23%)
Nov 13, 2015
4.831
4.847
4.651
4.778
548,093
-0.09(-1.86%)
Nov 12, 2015
4.799
4.900
4.725
4.868
398,335
+0.05(+1.10%)
Nov 11, 2015
4.916
4.967
4.783
4.815
355,535
-0.12(-2.37%)
Nov 10, 2015
4.964
5.097
4.879
4.932
279,805
-0.06(-1.17%)
Nov 09, 2015
5.209
5.209
4.964
4.991
286,626
-0.22(-4.28%)
Nov 06, 2015
5.102
5.260
5.049
5.214
647,580
+0.08(+1.55%)
Nov 05, 2015
4.953
5.150
4.943
5.134
325,637
+0.17(+3.43%)
Nov 04, 2015
5.118
5.179
4.948
4.964
246,126
-0.16(-3.21%)
Nov 03, 2015
4.980
5.256
4.953
5.129
847,252
+0.17(+3.43%)
Nov 02, 2015
4.858
5.033
4.826
4.959
466,123
+0.10(+1.97%)
Oct 30, 2015
4.911
4.985
4.842
4.863
526,356
-0.02(-0.33%)
Oct 29, 2015
4.677
4.879
4.624
4.879
803,625
+0.19(+4.08%)
Oct 28, 2015
5.331
5.538
4.528
4.688
2,991,919
-0.99(-17.42%)
Oct 27, 2015
5.953
5.974
5.618
5.676
649,960
-0.33(-5.49%)
Oct 26, 2015
5.607
6.027
5.607
6.006
449,283
+0.38(+6.70%)
Oct 23, 2015
5.841
5.878
5.575
5.628
497,395
-0.19(-3.29%)
Oct 22, 2015
5.852
6.011
5.745
5.820
431,047
-0.02(-0.36%)
Oct 21, 2015
5.942
6.075
5.793
5.841
504,835
-0.10(-1.70%)
Oct 20, 2015
5.687
5.958
5.684
5.942
257,688
+0.23(+4.10%)
Oct 19, 2015
5.570
5.793
5.527
5.708
479,378
+0.15(+2.78%)
Oct 16, 2015
5.405
5.559
5.360
5.554
509,627
+0.17(+3.16%)
Oct 15, 2015
5.501
5.612
5.347
5.384
497,518
-0.12(-2.22%)
Oct 14, 2015
5.634
5.698
5.501
5.506
195,553
-0.15(-2.63%)
Oct 13, 2015
5.517
5.772
5.496
5.655
332,889
+0.14(+2.50%)
Oct 12, 2015
5.527
5.639
5.485
5.517
446,528
+0.02(+0.29%)
Oct 09, 2015
5.464
5.565
5.421
5.501
514,099
+0.06(+1.07%)
Oct 08, 2015
5.432
5.581
5.336
5.442
857,619
+0.01(+0.10%)
Oct 07, 2015
5.395
5.474
5.373
5.437
1,092,707
+0.03(+0.59%)
Oct 06, 2015
5.591
5.698
5.395
5.405
779,376
-0.19(-3.33%)
Oct 05, 2015
5.453
5.644
5.453
5.591
327,453
+0.19(+3.44%)
Oct 02, 2015
5.310
5.442
5.304
5.405
292,515
+0.08(+1.50%)
Oct 01, 2015
5.506
5.527
5.214
5.325
390,664
-0.19(-3.47%)
Sep 30, 2015
5.581
5.602
5.437
5.517
334,879
-0.02(-0.29%)
Sep 29, 2015
5.474
5.650
5.448
5.533
343,559
+0.05(+0.97%)
Sep 28, 2015
5.671
5.671
5.421
5.480
307,688
-0.23(-4.00%)
Sep 25, 2015
5.868
5.868
5.666
5.708
294,135
-0.11(-1.92%)
Sep 24, 2015
5.841
5.884
5.767
5.820
220,397
-0.08(-1.35%)
Sep 23, 2015
5.868
5.969
5.836
5.899
310,849
+0.05(+0.91%)
Sep 22, 2015
5.857
5.915
5.751
5.846
250,435
-0.06(-0.99%)
Sep 21, 2015
5.931
6.000
5.878
5.905
242,930
-0.02(-0.36%)
Sep 18, 2015
5.979
6.080
5.889
5.926
472,663
-0.16(-2.71%)
Sep 17, 2015
6.139
6.229
6.075
6.091
252,313
-0.02(-0.35%)
Sep 16, 2015
6.218
6.293
6.080
6.112
397,423
-0.13(-2.13%)
Sep 15, 2015
6.261
6.367
6.155
6.245
386,025
-0.01(-0.17%)
Sep 14, 2015
6.192
6.303
6.086
6.256
423,348
+0.09(+1.47%)
Sep 11, 2015
6.139
6.213
6.091
6.165
321,165
+0.02(+0.26%)
Sep 10, 2015
6.101
6.240
6.086
6.149
406,095
+0.04(+0.61%)
Sep 09, 2015
6.192
6.240
6.101
6.112
331,060
-0.01(-0.09%)
Sep 08, 2015
6.075
6.245
6.044
6.117
384,875
+0.13(+2.13%)
Sep 04, 2015
5.894
5.990
5.990
5.990
315,342
+0.04(+0.71%)
Sep 03, 2015
6.064
6.091
5.889
5.947
216,220
-0.10(-1.58%)
Sep 02, 2015
5.937
6.059
5.878
6.043
294,790
+0.16(+2.80%)
Sep 01, 2015
5.995
6.059
5.825
5.878
345,873
-0.23(-3.83%)
Aug 31, 2015
5.836
6.123
5.830
6.112
471,999
+0.21(+3.60%)
Aug 28, 2015
5.719
5.937
5.703
5.899
254,394
+0.14(+2.49%)
Aug 27, 2015
5.656
5.819
5.556
5.756
399,501
+0.13(+2.34%)
Aug 26, 2015
5.577
5.677
5.577
5.624
334,094
+0.17(+3.19%)
Aug 25, 2015
5.630
5.630
5.408
5.451
271,882
-0.05(-0.96%)
Aug 24, 2015
5.466
5.659
5.271
5.503
500,148
-0.22(-3.78%)
Aug 21, 2015
5.851
5.909
5.688
5.719
386,722
-0.11(-1.81%)
Aug 20, 2015
5.861
5.956
5.772
5.824
338,344
-0.08(-1.34%)
Aug 19, 2015
5.867
6.019
5.819
5.903
357,902
+0.02(+0.27%)
Aug 18, 2015
5.925
5.946
5.856
5.888
143,018
-0.03(-0.45%)
Aug 17, 2015
5.809
5.925
5.809
5.914
248,959
+0.07(+1.26%)
Aug 14, 2015
5.719
5.861
5.719
5.840
115,799
+0.10(+1.74%)
Aug 13, 2015
5.819
5.846
5.724
5.740
297,430
-0.07(-1.27%)
Aug 12, 2015
5.856
5.867
5.664
5.814
385,977
-0.09(-1.60%)
Aug 11, 2015
5.903
5.961
5.809
5.909
271,696
+0.00(+0.00%)
Aug 10, 2015
5.814
5.982
5.782
5.909
387,043
+0.01(+0.18%)
Aug 07, 2015
5.793
5.925
5.751
5.898
344,695
+0.10(+1.73%)
Aug 06, 2015
5.830
5.898
5.756
5.798
544,857
+0.02(+0.36%)
Aug 05, 2015
5.846
5.896
5.698
5.777
429,418
-0.07(-1.17%)
Aug 04, 2015
5.751
5.903
5.535
5.846
961,969
+0.11(+1.93%)
Aug 03, 2015
5.761
5.860
5.661
5.735
891,093
-0.06(-1.09%)
Jul 31, 2015
5.788
5.877
5.682
5.798
888,767
-0.03(-0.54%)
Jul 30, 2015
5.540
5.830
5.519
5.830
1,276,125
+0.29(+5.33%)
Jul 29, 2015
7.241
7.241
5.530
5.535
4,068,127
-2.31(-29.42%)
Jul 28, 2015
7.741
7.999
7.436
7.841
1,125,851
+0.11(+1.43%)
Jul 27, 2015
7.720
7.936
7.636
7.731
700,838
+0.04(+0.55%)
Jul 24, 2015
7.594
7.773
7.468
7.689
320,923
+0.09(+1.25%)
Jul 23, 2015
8.078
8.147
7.499
7.594
608,774
-0.48(-6.00%)
Jul 22, 2015
7.726
8.089
7.705
8.078
762,299
+0.33(+4.21%)
Jul 21, 2015
7.762
7.815
7.720
7.752
430,054
+0.00(+0.00%)
Jul 20, 2015
7.794
7.820
7.726
7.752
283,796
+0.07(+0.89%)
Jul 17, 2015
7.810
7.820
7.662
7.683
218,584
-0.10(-1.29%)
Jul 16, 2015
7.631
7.820
7.504
7.784
611,140
+0.27(+3.65%)
Jul 15, 2015
7.494
7.541
7.352
7.510
270,671
+0.04(+0.49%)
Jul 14, 2015
7.589
7.636
7.460
7.473
402,708
-0.11(-1.46%)
Jul 13, 2015
7.531
7.647
7.489
7.583
265,369
+0.14(+1.84%)
Jul 10, 2015
7.483
7.552
7.389
7.446
300,968
+0.02(+0.28%)
Jul 09, 2015
7.462
7.489
7.367
7.425
319,288
+0.07(+1.00%)
Jul 08, 2015
7.378
7.504
7.252
7.352
430,911
-0.12(-1.62%)
Jul 07, 2015
7.436
7.531
7.257
7.473
313,909
+0.04(+0.50%)
Jul 06, 2015
7.352
7.470
7.236
7.436
118,061
+0.03(+0.36%)
Jul 02, 2015
7.599
7.410
7.410
7.410
150,581
-0.22(-2.83%)
Jul 01, 2015
7.520
7.641
7.510
7.626
173,928
+0.14(+1.90%)
Jun 30, 2015
7.436
7.562
7.436
7.483
99,625
+0.08(+1.07%)
Jun 29, 2015
7.462
7.705
7.394
7.404
541,303
-0.19(-2.50%)
Jun 26, 2015
7.699
7.794
7.573
7.594
481,011
-0.05(-0.69%)
Jun 25, 2015
7.683
7.683
7.557
7.647
68,538
+0.01(+0.14%)
Jun 24, 2015
7.710
7.749
7.573
7.636
135,835
-0.05(-0.69%)
Jun 23, 2015
7.673
7.762
7.668
7.689
110,391
+0.01(+0.14%)
Jun 22, 2015
7.662
7.770
7.652
7.678
75,416
+0.05(+0.69%)
Jun 19, 2015
7.694
7.705
7.615
7.626
288,173
-0.04(-0.55%)
Jun 18, 2015
7.710
7.826
7.641
7.668
145,547
-0.02(-0.21%)
Jun 17, 2015
7.784
7.820
7.594
7.683
73,095
-0.07(-0.88%)
Jun 16, 2015
7.736
7.778
7.657
7.752
79,740
-0.01(-0.07%)
Jun 15, 2015
7.662
7.820
7.631
7.757
159,810
+0.04(+0.48%)
Jun 12, 2015
7.741
7.773
7.694
7.720
106,322
-0.04(-0.48%)
Jun 11, 2015
7.662
7.789
7.620
7.757
230,339
+0.10(+1.31%)
Jun 10, 2015
7.615
7.770
7.568
7.657
166,963
+0.09(+1.25%)
Jun 09, 2015
7.515
7.599
7.441
7.562
172,348
+0.06(+0.77%)
Jun 08, 2015
7.657
7.657
7.436
7.504
189,864
-0.13(-1.72%)
Jun 05, 2015
7.604
7.683
7.515
7.636
147,669
+0.01(+0.14%)
Jun 04, 2015
7.741
7.752
7.483
7.626
187,431
-0.13(-1.63%)
Jun 03, 2015
7.552
7.805
7.552
7.752
266,340
+0.23(+3.01%)
Jun 02, 2015
7.410
7.594
7.375
7.525
165,427
+0.08(+1.06%)
Jun 01, 2015
7.683
7.705
7.425
7.446
268,949
-0.21(-2.68%)
May 29, 2015
7.710
7.710
7.583
7.652
207,704
-0.06(-0.75%)
May 28, 2015
7.731
7.784
7.673
7.710
149,098
-0.03(-0.34%)
May 27, 2015
7.773
7.825
7.639
7.736
284,418
-0.01(-0.07%)
May 26, 2015
7.558
7.924
7.516
7.741
539,610
+0.15(+2.00%)
May 22, 2015
7.464
7.590
7.590
7.590
309,714
+0.08(+1.11%)
May 21, 2015
7.495
7.668
7.448
7.506
317,286
+0.01(+0.14%)
May 20, 2015
7.480
7.516
7.422
7.495
205,961
+0.03(+0.42%)
May 19, 2015
7.537
7.537
7.386
7.464
140,485
-0.13(-1.65%)
May 18, 2015
7.537
7.694
7.420
7.590
228,093
+0.08(+1.04%)
May 15, 2015
7.485
7.532
7.328
7.511
178,886
+0.02(+0.21%)
May 14, 2015
7.516
7.699
7.401
7.495
175,051
+0.02(+0.21%)
May 13, 2015
7.475
7.558
7.443
7.480
117,205
+0.00(+0.00%)
May 12, 2015
7.637
7.710
7.443
7.480
267,308
-0.19(-2.46%)
May 11, 2015
7.532
7.668
7.443
7.668
155,702
+0.14(+1.81%)
May 08, 2015
7.506
7.584
7.480
7.532
172,851
+0.09(+1.19%)
May 07, 2015
7.255
7.490
7.255
7.443
185,543
+0.16(+2.15%)
May 06, 2015
7.229
7.318
7.203
7.286
116,897
+0.08(+1.16%)
May 05, 2015
7.129
7.265
7.056
7.203
197,915
+0.05(+0.66%)
May 04, 2015
7.192
7.315
7.108
7.155
300,845
-0.01(-0.07%)
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.