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
)
3.195
+0.005 (+0.16%)
Streaming Delayed Price
Updated: 3:16 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, 2020
0.9325
0.9971
0.8823
0.9828
759,591
+0.06(+7.03%)
Apr 29, 2020
0.9110
1.004
0.8967
0.9182
1,155,336
+0.07(+8.47%)
Apr 28, 2020
0.8178
0.9110
0.8034
0.8465
1,415,836
+0.06(+8.26%)
Apr 27, 2020
0.7173
0.8608
0.7030
0.7819
2,285,222
+0.11(+15.96%)
Apr 24, 2020
0.6743
0.6813
0.6600
0.6743
238,240
+0.00(+0.00%)
Apr 23, 2020
0.6886
0.6886
0.6528
0.6743
308,335
+0.01(+1.11%)
Apr 22, 2020
0.6743
0.7030
0.6529
0.6669
319,330
+0.00(+0.26%)
Apr 21, 2020
0.7030
0.7173
0.6470
0.6652
468,875
-0.04(-5.38%)
Apr 20, 2020
0.6958
0.7317
0.6671
0.7030
1,290,786
+0.04(+5.36%)
Apr 17, 2020
0.7030
0.7317
0.6166
0.6672
979,867
+0.03(+4.51%)
Apr 16, 2020
0.7102
0.7173
0.6313
0.6384
437,237
-0.06(-8.59%)
Apr 15, 2020
0.7604
0.7747
0.6528
0.6984
383,001
-0.03(-3.60%)
Apr 14, 2020
0.7102
0.7317
0.6815
0.7245
578,434
+0.04(+5.21%)
Apr 13, 2020
0.7173
0.7389
0.6456
0.6886
428,657
-0.01(-1.03%)
Apr 09, 2020
0.7117
0.7640
0.6815
0.6958
730,474
+0.02(+3.19%)
Apr 08, 2020
0.6313
0.6815
0.5882
0.6743
415,028
+0.07(+11.90%)
Apr 07, 2020
0.6456
0.6743
0.5667
0.6026
896,278
+0.01(+1.20%)
Apr 06, 2020
0.5452
0.6097
0.5308
0.5954
785,247
+0.09(+16.90%)
Apr 03, 2020
0.5374
0.5692
0.4663
0.5093
1,144,363
-0.01(-1.66%)
Apr 02, 2020
0.7030
0.7173
0.4811
0.5179
3,141,808
-0.19(-26.33%)
Apr 01, 2020
0.7532
0.7676
0.6958
0.7030
370,951
-0.06(-8.41%)
Mar 31, 2020
0.7676
0.7891
0.7604
0.7676
295,726
+0.01(+1.90%)
Mar 30, 2020
0.8608
0.8608
0.7532
0.7532
376,726
-0.11(-13.22%)
Mar 27, 2020
0.9182
0.9182
0.7892
0.8680
489,167
-0.03(-3.20%)
Mar 26, 2020
0.8536
0.9254
0.8458
0.8967
518,791
+0.06(+6.84%)
Mar 25, 2020
0.9039
1.004
0.8249
0.8393
890,027
-0.04(-4.10%)
Mar 24, 2020
0.7604
0.8752
0.7389
0.8752
837,288
+0.15(+20.79%)
Mar 23, 2020
0.6886
0.8034
0.6456
0.7245
633,090
+0.09(+13.46%)
Mar 20, 2020
0.7676
0.8752
0.6097
0.6386
5,071,640
-0.09(-11.86%)
Mar 19, 2020
0.7173
0.7747
0.6930
0.7245
847,337
+0.03(+4.12%)
Mar 18, 2020
0.8608
0.9182
0.6743
0.6958
594,144
-0.20(-22.40%)
Mar 17, 2020
0.9325
1.019
0.8608
0.8967
1,126,501
-0.01(-1.57%)
Mar 16, 2020
1.004
1.019
0.8823
0.9110
513,657
-0.16(-15.33%)
Mar 13, 2020
1.090
1.141
1.004
1.076
514,956
+0.09(+8.70%)
Mar 12, 2020
1.176
1.176
0.9756
0.9899
626,096
-0.24(-19.30%)
Mar 11, 2020
1.363
1.407
1.219
1.227
392,229
-0.15(-10.94%)
Mar 10, 2020
1.442
1.463
1.363
1.377
361,225
+0.00(+0.00%)
Mar 09, 2020
1.506
1.513
1.341
1.377
485,344
-0.23(-14.29%)
Mar 06, 2020
1.600
1.621
1.528
1.607
202,135
-0.01(-0.44%)
Mar 05, 2020
1.585
1.636
1.578
1.614
240,447
+0.02(+1.35%)
Mar 04, 2020
1.550
1.628
1.522
1.593
197,954
+0.05(+3.18%)
Mar 03, 2020
1.614
1.635
1.494
1.543
409,113
-0.07(-4.35%)
Mar 02, 2020
1.550
1.621
1.494
1.614
204,797
+0.05(+3.14%)
Feb 28, 2020
1.529
1.582
1.462
1.564
462,695
-0.03(-1.76%)
Feb 27, 2020
1.585
1.649
1.550
1.593
303,470
-0.04(-2.57%)
Feb 26, 2020
1.803
1.894
1.585
1.635
1,121,878
-0.42(-20.48%)
Feb 25, 2020
2.315
2.350
2.056
2.056
800,783
-0.24(-10.40%)
Feb 24, 2020
2.462
2.463
2.273
2.294
527,883
-0.21(-8.40%)
Feb 21, 2020
2.554
2.554
2.480
2.505
234,626
-0.04(-1.65%)
Feb 20, 2020
2.497
2.610
2.490
2.547
197,864
+0.05(+1.97%)
Feb 19, 2020
2.505
2.526
2.483
2.497
209,123
+0.01(+0.56%)
Feb 18, 2020
2.519
2.533
2.469
2.483
331,939
+0.00(+0.00%)
Feb 14, 2020
2.364
2.497
2.364
2.483
179,461
+0.12(+5.04%)
Feb 13, 2020
2.350
2.392
2.343
2.364
191,127
+0.01(+0.60%)
Feb 12, 2020
2.357
2.371
2.308
2.350
270,668
-0.02(-0.89%)
Feb 11, 2020
2.385
2.385
2.350
2.371
251,771
-0.01(-0.59%)
Feb 10, 2020
2.392
2.399
2.371
2.385
140,992
-0.01(-0.58%)
Feb 07, 2020
2.505
2.519
2.357
2.399
204,549
-0.10(-3.93%)
Feb 06, 2020
2.638
2.687
2.469
2.497
323,410
-0.15(-5.57%)
Feb 05, 2020
2.666
2.680
2.638
2.645
79,422
+0.00(+0.00%)
Feb 04, 2020
2.687
2.687
2.631
2.645
165,628
+0.00(+0.00%)
Feb 03, 2020
2.652
2.683
2.638
2.645
249,938
+0.03(+1.07%)
Jan 31, 2020
2.792
2.827
2.568
2.617
335,261
-0.21(-7.44%)
Jan 30, 2020
2.736
2.827
2.736
2.827
215,368
+0.06(+2.03%)
Jan 29, 2020
2.750
2.792
2.729
2.771
105,489
+0.03(+1.02%)
Jan 28, 2020
2.743
2.764
2.687
2.743
191,033
+0.01(+0.26%)
Jan 27, 2020
2.666
2.785
2.638
2.736
269,553
+0.04(+1.30%)
Jan 24, 2020
2.708
2.722
2.648
2.701
192,861
+0.01(+0.26%)
Jan 23, 2020
2.701
2.722
2.649
2.694
189,286
-0.01(-0.52%)
Jan 22, 2020
2.722
2.729
2.631
2.708
195,066
-0.02(-0.77%)
Jan 21, 2020
2.701
2.747
2.701
2.729
361,813
-0.01(-0.26%)
Jan 17, 2020
2.827
2.855
2.715
2.736
299,055
-0.05(-1.76%)
Jan 16, 2020
2.750
2.820
2.701
2.785
300,080
+0.03(+1.02%)
Jan 15, 2020
2.771
2.841
2.645
2.757
563,023
-0.09(-3.20%)
Jan 14, 2020
2.680
2.904
2.392
2.848
1,970,898
+0.67(+30.97%)
Jan 13, 2020
2.189
2.210
2.147
2.175
275,804
-0.01(-0.64%)
Jan 10, 2020
2.224
2.245
2.140
2.189
273,825
-0.03(-1.27%)
Jan 09, 2020
2.245
2.252
2.203
2.217
164,827
-0.01(-0.63%)
Jan 08, 2020
2.203
2.336
2.203
2.231
160,589
+0.03(+1.27%)
Jan 07, 2020
2.252
2.269
2.161
2.203
164,822
-0.06(-2.79%)
Jan 06, 2020
2.105
2.273
2.105
2.266
245,103
+0.14(+6.60%)
Jan 03, 2020
2.105
2.154
2.070
2.126
142,543
+0.00(+0.00%)
Jan 02, 2020
2.119
2.147
2.063
2.126
149,941
+0.02(+1.00%)
Dec 31, 2019
2.063
2.175
2.054
2.105
404,110
+0.02(+1.01%)
Dec 30, 2019
2.112
2.126
2.049
2.084
197,251
-0.04(-1.66%)
Dec 27, 2019
2.112
2.126
2.063
2.119
194,286
+0.01(+0.33%)
Dec 26, 2019
2.126
2.140
2.073
2.112
170,682
+0.01(+0.33%)
Dec 24, 2019
2.098
2.140
2.070
2.105
191,720
+0.00(+0.00%)
Dec 23, 2019
2.070
2.105
2.034
2.105
158,183
+0.01(+0.67%)
Dec 20, 2019
2.077
2.091
2.013
2.091
293,211
+0.01(+0.68%)
Dec 19, 2019
2.020
2.105
2.009
2.077
224,917
+0.06(+3.14%)
Dec 18, 2019
1.964
2.034
1.929
2.013
223,285
+0.05(+2.50%)
Dec 17, 2019
1.992
2.027
1.964
1.964
149,676
-0.04(-1.75%)
Dec 16, 2019
2.034
2.049
1.999
1.999
301,597
-0.02(-1.04%)
Dec 13, 2019
2.063
2.063
2.006
2.020
236,621
-0.04(-1.71%)
Dec 12, 2019
2.105
2.133
2.034
2.056
160,150
-0.05(-2.33%)
Dec 11, 2019
2.154
2.189
2.084
2.105
245,371
-0.06(-2.60%)
Dec 10, 2019
1.999
2.168
1.992
2.161
623,566
+0.19(+9.61%)
Dec 09, 2019
1.866
1.985
1.866
1.971
331,884
+0.10(+5.24%)
Dec 06, 2019
1.852
1.922
1.844
1.873
250,448
+0.04(+2.30%)
Dec 05, 2019
1.824
1.838
1.800
1.831
156,791
+0.01(+0.77%)
Dec 04, 2019
1.803
1.838
1.794
1.817
125,516
+0.03(+1.57%)
Dec 03, 2019
1.789
1.831
1.759
1.789
136,835
-0.02(-1.16%)
Dec 02, 2019
1.908
1.922
1.782
1.810
270,400
-0.08(-4.44%)
Nov 29, 2019
1.887
1.915
1.866
1.894
110,613
+0.01(+0.37%)
Nov 27, 2019
1.936
1.940
1.859
1.887
204,834
-0.03(-1.47%)
Nov 26, 2019
1.915
1.957
1.853
1.915
469,308
+0.02(+1.09%)
Nov 25, 2019
1.874
1.957
1.798
1.895
356,875
+0.05(+2.61%)
Nov 22, 2019
1.750
1.853
1.750
1.846
285,227
+0.10(+5.93%)
Nov 21, 2019
1.757
1.791
1.709
1.743
239,447
+0.00(+0.00%)
Nov 20, 2019
1.846
1.846
1.702
1.743
441,209
-0.12(-6.30%)
Nov 19, 2019
1.867
1.884
1.777
1.860
358,922
-0.02(-1.10%)
Nov 18, 2019
1.950
1.984
1.867
1.881
231,710
-0.07(-3.53%)
Nov 15, 2019
1.977
1.981
1.922
1.950
221,069
-0.02(-1.05%)
Nov 14, 2019
1.936
1.998
1.929
1.970
220,539
+0.01(+0.70%)
Nov 13, 2019
2.005
2.019
1.950
1.957
314,701
-0.09(-4.38%)
Nov 12, 2019
2.191
2.211
2.022
2.046
799,294
-0.15(-6.90%)
Nov 11, 2019
2.205
2.253
2.170
2.198
330,824
+0.02(+0.95%)
Nov 08, 2019
2.253
2.253
2.156
2.177
223,391
-0.08(-3.66%)
Nov 07, 2019
2.287
2.329
2.211
2.260
253,049
-0.01(-0.30%)
Nov 06, 2019
2.280
2.347
2.246
2.267
314,894
-0.01(-0.60%)
Nov 05, 2019
2.267
2.404
2.225
2.280
409,849
+0.06(+2.48%)
Nov 04, 2019
2.170
2.315
2.156
2.225
572,735
+0.08(+3.53%)
Nov 01, 2019
2.211
2.253
2.115
2.149
475,234
-0.06(-2.50%)
Oct 31, 2019
2.377
2.404
2.163
2.205
1,051,438
-0.20(-8.31%)
Oct 30, 2019
2.191
2.721
1.977
2.404
8,789,588
+0.74(+44.81%)
Oct 29, 2019
1.784
1.784
1.653
1.660
494,558
-0.13(-7.31%)
Oct 28, 2019
1.764
1.791
1.702
1.791
235,711
+0.05(+2.77%)
Oct 25, 2019
1.757
1.771
1.702
1.743
154,443
-0.03(-1.56%)
Oct 24, 2019
1.743
1.771
1.688
1.771
147,355
+0.03(+1.58%)
Oct 23, 2019
1.660
1.805
1.660
1.743
343,765
+0.08(+4.55%)
Oct 22, 2019
1.729
1.774
1.653
1.667
237,358
-0.04(-2.42%)
Oct 21, 2019
1.798
1.798
1.702
1.709
309,173
-0.06(-3.50%)
Oct 18, 2019
1.743
1.784
1.722
1.771
124,396
+0.02(+1.18%)
Oct 17, 2019
1.771
1.819
1.688
1.750
302,409
-0.02(-1.17%)
Oct 16, 2019
1.647
1.833
1.641
1.771
505,230
+0.12(+7.53%)
Oct 15, 2019
1.722
1.771
1.640
1.647
241,147
-0.04(-2.45%)
Oct 14, 2019
1.653
1.709
1.585
1.688
119,188
+0.04(+2.51%)
Oct 11, 2019
1.633
1.722
1.626
1.647
244,874
+0.01(+0.42%)
Oct 10, 2019
1.619
1.709
1.619
1.640
334,095
+0.02(+1.28%)
Oct 09, 2019
1.516
1.647
1.495
1.619
239,739
+0.12(+7.80%)
Oct 08, 2019
1.433
1.516
1.405
1.502
149,293
+0.04(+2.83%)
Oct 07, 2019
1.474
1.502
1.454
1.461
90,616
-0.01(-0.93%)
Oct 04, 2019
1.433
1.502
1.419
1.474
144,573
+0.06(+3.88%)
Oct 03, 2019
1.440
1.457
1.409
1.419
184,303
-0.03(-1.90%)
Oct 02, 2019
1.488
1.488
1.433
1.447
103,522
-0.05(-3.23%)
Oct 01, 2019
1.461
1.529
1.440
1.495
170,894
+0.06(+4.33%)
Sep 30, 2019
1.585
1.619
1.426
1.433
178,066
-0.15(-9.57%)
Sep 27, 2019
1.585
1.757
1.550
1.585
552,455
-0.01(-0.43%)
Sep 26, 2019
1.591
1.605
1.514
1.591
173,209
+0.00(+0.00%)
Sep 25, 2019
1.571
1.619
1.542
1.591
185,278
+0.00(+0.00%)
Sep 24, 2019
1.598
1.612
1.536
1.591
253,597
-0.01(-0.43%)
Sep 23, 2019
1.488
1.605
1.463
1.598
336,324
+0.08(+5.45%)
Sep 20, 2019
1.343
1.557
1.343
1.516
1,121,749
+0.17(+12.82%)
Sep 19, 2019
1.323
1.380
1.323
1.343
204,038
+0.01(+0.52%)
Sep 18, 2019
1.392
1.454
1.337
1.337
238,188
-0.07(-4.90%)
Sep 17, 2019
1.419
1.443
1.399
1.405
167,776
-0.06(-4.23%)
Sep 16, 2019
1.502
1.591
1.467
1.467
172,891
-0.03(-2.29%)
Sep 13, 2019
1.585
1.605
1.495
1.502
190,441
-0.06(-3.54%)
Sep 12, 2019
1.709
1.709
1.550
1.557
440,418
-0.14(-8.13%)
Sep 11, 2019
1.585
1.695
1.536
1.695
603,731
+0.11(+6.96%)
Sep 10, 2019
1.550
1.688
1.481
1.585
819,089
+0.04(+2.68%)
Sep 09, 2019
1.275
1.557
1.260
1.543
968,915
+0.26(+20.43%)
Sep 06, 2019
1.247
1.302
1.213
1.281
353,304
+0.05(+3.91%)
Sep 05, 2019
1.192
1.268
1.192
1.233
193,273
+0.06(+4.68%)
Sep 04, 2019
1.192
1.199
1.161
1.178
117,206
+0.01(+0.59%)
Sep 03, 2019
1.233
1.247
1.157
1.171
386,102
-0.06(-5.03%)
Aug 30, 2019
1.302
1.302
1.213
1.233
338,353
-0.06(-4.28%)
Aug 29, 2019
1.302
1.323
1.275
1.288
230,754
+0.03(+2.75%)
Aug 28, 2019
1.388
1.388
1.200
1.254
972,905
-0.13(-9.66%)
Aug 27, 2019
1.314
1.462
1.314
1.388
1,027,319
+0.07(+5.61%)
Aug 26, 2019
1.328
1.354
1.314
1.314
172,489
+0.01(+0.51%)
Aug 23, 2019
1.328
1.328
1.274
1.307
234,599
-0.01(-1.02%)
Aug 22, 2019
1.307
1.369
1.301
1.321
327,243
+0.04(+3.14%)
Aug 21, 2019
1.240
1.307
1.232
1.281
163,071
+0.06(+4.94%)
Aug 20, 2019
1.227
1.247
1.206
1.220
43,716
-0.01(-1.09%)
Aug 19, 2019
1.214
1.261
1.187
1.234
191,888
+0.05(+3.96%)
Aug 16, 2019
1.180
1.207
1.160
1.187
100,670
+0.05(+4.12%)
Aug 15, 2019
1.214
1.247
1.140
1.140
313,126
-0.07(-5.56%)
Aug 14, 2019
1.261
1.307
1.180
1.207
379,846
-0.07(-5.76%)
Aug 13, 2019
1.287
1.334
1.261
1.281
134,424
+0.00(+0.00%)
Aug 12, 2019
1.334
1.348
1.264
1.281
261,967
-0.05(-3.54%)
Aug 09, 2019
1.334
1.348
1.307
1.328
169,574
+0.00(+0.00%)
Aug 08, 2019
1.361
1.381
1.321
1.328
250,836
-0.03(-2.46%)
Aug 07, 2019
1.334
1.378
1.281
1.361
378,344
+0.01(+0.49%)
Aug 06, 2019
1.421
1.462
1.328
1.354
338,281
-0.03(-2.42%)
Aug 05, 2019
1.482
1.495
1.381
1.388
442,315
-0.14(-9.21%)
Aug 02, 2019
1.388
1.582
1.388
1.529
509,468
+0.13(+9.09%)
Aug 01, 2019
1.421
1.448
1.314
1.401
941,190
-0.03(-1.88%)
Jul 31, 2019
1.287
1.670
1.187
1.428
4,836,768
+0.32(+29.09%)
Jul 30, 2019
1.113
1.133
1.073
1.106
467,280
+0.01(+0.61%)
Jul 29, 2019
1.126
1.147
1.053
1.100
553,787
-0.03(-2.38%)
Jul 26, 2019
1.173
1.173
1.106
1.126
405,814
-0.03(-2.33%)
Jul 25, 2019
1.247
1.254
1.147
1.153
609,926
-0.09(-7.03%)
Jul 24, 2019
1.261
1.287
1.220
1.240
232,027
-0.01(-1.07%)
Jul 23, 2019
1.267
1.307
1.247
1.254
373,262
+0.00(+0.00%)
Jul 22, 2019
1.261
1.307
1.254
1.254
330,243
-0.01(-1.06%)
Jul 19, 2019
1.240
1.281
1.220
1.267
189,111
+0.03(+2.16%)
Jul 18, 2019
1.247
1.254
1.194
1.240
450,944
+0.00(+0.00%)
Jul 17, 2019
1.294
1.314
1.227
1.240
609,313
-0.05(-4.15%)
Jul 16, 2019
1.307
1.314
1.287
1.294
187,453
-0.02(-1.53%)
Jul 15, 2019
1.341
1.348
1.294
1.314
241,048
-0.01(-0.51%)
Jul 12, 2019
1.321
1.341
1.314
1.321
220,580
+0.01(+1.03%)
Jul 11, 2019
1.301
1.334
1.294
1.307
342,323
+0.01(+0.52%)
Jul 10, 2019
1.361
1.361
1.294
1.301
301,313
-0.03(-2.51%)
Jul 09, 2019
1.341
1.361
1.328
1.334
277,718
-0.02(-1.49%)
Jul 08, 2019
1.328
1.375
1.327
1.354
199,705
+0.02(+1.51%)
Jul 05, 2019
1.328
1.361
1.314
1.334
251,900
-0.01(-1.00%)
Jul 03, 2019
1.287
1.348
1.285
1.348
148,694
+0.07(+5.24%)
Jul 02, 2019
1.301
1.321
1.274
1.281
440,059
-0.03(-2.05%)
Jul 01, 2019
1.321
1.368
1.301
1.307
486,213
+0.00(+0.00%)
Jun 28, 2019
1.307
1.341
1.294
1.307
3,875,447
+0.01(+1.04%)
Jun 27, 2019
1.328
1.341
1.294
1.294
768,801
-0.01(-1.03%)
Jun 26, 2019
1.368
1.388
1.307
1.307
686,600
-0.04(-2.99%)
Jun 25, 2019
1.381
1.395
1.328
1.348
454,879
-0.01(-0.99%)
Jun 24, 2019
1.388
1.435
1.307
1.361
1,127,675
-0.03(-2.40%)
Jun 21, 2019
1.462
1.502
1.375
1.395
1,340,485
-0.08(-5.45%)
Jun 20, 2019
1.522
1.522
1.455
1.475
601,012
-0.01(-0.90%)
Jun 19, 2019
1.529
1.576
1.482
1.489
675,787
-0.04(-2.63%)
Jun 18, 2019
1.482
1.583
1.468
1.529
422,221
+0.05(+3.64%)
Jun 17, 2019
1.475
1.482
1.421
1.475
379,647
+0.01(+0.92%)
Jun 14, 2019
1.448
1.509
1.399
1.462
232,064
+0.03(+2.35%)
Jun 13, 2019
1.455
1.468
1.401
1.428
292,341
-0.01(-0.93%)
Jun 12, 2019
1.435
1.475
1.395
1.442
404,676
+0.01(+0.47%)
Jun 11, 2019
1.428
1.442
1.341
1.435
262,798
+0.01(+0.94%)
Jun 10, 2019
1.388
1.455
1.375
1.421
241,748
+0.03(+2.42%)
Jun 07, 2019
1.395
1.421
1.348
1.388
212,377
-0.01(-0.48%)
Jun 06, 2019
1.361
1.428
1.281
1.395
627,269
+0.03(+2.46%)
Jun 05, 2019
1.509
1.509
1.354
1.361
637,700
-0.13(-8.97%)
Jun 04, 2019
1.401
1.509
1.401
1.495
514,042
+0.11(+8.25%)
Jun 03, 2019
1.354
1.468
1.348
1.381
421,314
+0.04(+3.00%)
May 31, 2019
1.361
1.401
1.341
1.341
607,305
-0.05(-3.38%)
May 30, 2019
1.442
1.468
1.381
1.388
540,637
-0.05(-3.72%)
May 29, 2019
1.553
1.560
1.402
1.442
715,666
-0.11(-7.17%)
May 28, 2019
1.566
1.651
1.540
1.553
505,183
-0.02(-1.25%)
May 24, 2019
1.553
1.776
1.533
1.573
566,183
+0.03(+1.70%)
May 23, 2019
1.658
1.694
1.520
1.546
481,358
-0.14(-8.53%)
May 22, 2019
1.730
1.756
1.645
1.691
169,113
-0.04(-2.27%)
May 21, 2019
1.776
1.776
1.704
1.730
400,693
-0.01(-0.75%)
May 20, 2019
1.638
1.763
1.612
1.743
380,411
+0.11(+6.83%)
May 17, 2019
1.671
1.743
1.619
1.632
496,440
-0.04(-2.35%)
May 16, 2019
1.809
1.809
1.645
1.671
455,156
-0.14(-7.61%)
May 15, 2019
1.835
1.867
1.743
1.809
506,126
-0.01(-0.36%)
May 14, 2019
1.507
1.985
1.487
1.815
2,706,949
+0.33(+22.03%)
May 13, 2019
1.527
1.540
1.474
1.487
268,438
-0.07(-4.22%)
May 10, 2019
1.533
1.566
1.507
1.553
243,107
+0.01(+0.85%)
May 09, 2019
1.520
1.586
1.487
1.540
375,190
+0.01(+0.43%)
May 08, 2019
1.514
1.658
1.461
1.533
616,862
+0.04(+2.63%)
May 07, 2019
1.533
1.546
1.461
1.494
526,797
-0.05(-2.98%)
May 06, 2019
1.546
1.566
1.494
1.540
330,779
-0.03(-1.67%)
May 03, 2019
1.592
1.599
1.474
1.566
785,026
+0.00(+0.00%)
May 02, 2019
1.520
1.619
1.455
1.566
2,858,213
+0.01(+0.42%)
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.