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
Gladstone Investment
(NQ:
GAIN
)
14.27
+0.16 (+1.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
7.083
7.245
6.875
7.219
265,215
+0.16(+2.21%)
Apr 29, 2020
7.089
7.245
7.024
7.063
231,079
+0.23(+3.43%)
Apr 28, 2020
7.024
7.304
6.797
6.830
341,979
-0.13(-1.87%)
Apr 27, 2020
6.771
7.297
6.771
6.960
607,689
+0.33(+5.00%)
Apr 24, 2020
6.264
6.654
6.245
6.628
310,858
+0.36(+5.81%)
Apr 23, 2020
6.258
6.388
6.147
6.264
289,288
+0.03(+0.52%)
Apr 22, 2020
6.341
6.438
6.187
6.232
232,740
-0.02(-0.31%)
Apr 21, 2020
6.180
6.438
6.103
6.251
289,532
-0.05(-0.82%)
Apr 20, 2020
6.361
6.587
6.264
6.303
328,664
-0.12(-1.91%)
Apr 17, 2020
6.503
6.735
6.310
6.425
488,137
+0.25(+3.97%)
Apr 16, 2020
6.283
6.399
6.045
6.180
348,609
-0.10(-1.64%)
Apr 15, 2020
6.348
6.457
6.077
6.283
388,181
-0.05(-0.71%)
Apr 14, 2020
6.212
6.438
6.141
6.328
313,286
+0.23(+3.70%)
Apr 13, 2020
6.128
6.206
5.761
6.103
523,775
-0.01(-0.11%)
Apr 09, 2020
6.083
6.509
5.935
6.109
698,645
+0.23(+3.95%)
Apr 08, 2020
5.632
6.135
5.632
5.877
489,679
+0.26(+4.59%)
Apr 07, 2020
5.271
5.735
5.271
5.619
502,018
+0.57(+11.24%)
Apr 06, 2020
4.716
5.083
4.651
5.051
869,131
+0.49(+10.75%)
Apr 03, 2020
4.606
4.651
4.354
4.561
606,567
-0.08(-1.81%)
Apr 02, 2020
4.703
4.819
4.535
4.645
408,658
-0.03(-0.69%)
Apr 01, 2020
4.838
4.954
4.612
4.677
752,037
-0.39(-7.64%)
Mar 31, 2020
5.032
5.238
4.974
5.064
446,387
+0.13(+2.61%)
Mar 30, 2020
5.451
5.451
4.877
4.935
727,467
-0.44(-8.16%)
Mar 27, 2020
5.212
5.806
5.193
5.374
762,666
-0.05(-0.95%)
Mar 26, 2020
5.064
6.122
5.064
5.425
891,474
+0.46(+9.22%)
Mar 25, 2020
4.696
5.761
4.683
4.967
886,560
+0.31(+6.65%)
Mar 24, 2020
4.580
4.825
4.516
4.658
504,728
+0.46(+10.91%)
Mar 23, 2020
4.941
4.941
4.200
4.200
991,550
-0.78(-15.67%)
Mar 20, 2020
5.141
5.380
4.916
4.980
641,135
-0.15(-3.02%)
Mar 19, 2020
4.774
5.348
4.148
5.135
949,632
+0.28(+5.85%)
Mar 18, 2020
5.426
5.451
4.474
4.851
1,529,382
-0.58(-10.71%)
Mar 17, 2020
5.567
5.899
5.433
5.433
810,406
+0.00(+0.00%)
Mar 16, 2020
5.484
5.752
5.433
5.433
583,769
-0.67(-10.99%)
Mar 13, 2020
5.931
6.385
5.931
6.104
602,982
+0.41(+7.18%)
Mar 12, 2020
5.855
5.855
5.356
5.695
899,525
-0.67(-10.54%)
Mar 11, 2020
6.705
6.711
6.322
6.366
653,283
-0.39(-5.77%)
Mar 10, 2020
6.807
7.018
6.583
6.756
450,686
+0.05(+0.76%)
Mar 09, 2020
7.146
7.191
6.634
6.705
858,355
-0.79(-10.49%)
Mar 06, 2020
7.568
7.670
7.382
7.491
489,864
-0.29(-3.78%)
Mar 05, 2020
7.740
7.881
7.708
7.785
318,158
-0.15(-1.93%)
Mar 04, 2020
7.862
7.970
7.727
7.938
311,720
+0.26(+3.33%)
Mar 03, 2020
7.823
7.938
7.619
7.683
451,472
-0.10(-1.31%)
Mar 02, 2020
7.369
7.822
7.369
7.785
647,325
+0.47(+6.38%)
Feb 28, 2020
7.459
7.510
7.037
7.318
886,638
-0.31(-4.02%)
Feb 27, 2020
7.989
8.012
7.395
7.625
772,215
-0.44(-5.47%)
Feb 26, 2020
7.670
8.213
7.606
8.066
521,046
+0.15(+1.94%)
Feb 25, 2020
8.443
8.469
7.868
7.913
885,533
-0.52(-6.21%)
Feb 24, 2020
8.443
8.533
8.328
8.437
325,912
-0.19(-2.22%)
Feb 21, 2020
8.673
8.705
8.571
8.629
181,176
-0.09(-1.03%)
Feb 20, 2020
8.641
8.718
8.629
8.718
132,961
+0.07(+0.81%)
Feb 19, 2020
8.712
8.732
8.629
8.648
118,714
-0.06(-0.73%)
Feb 18, 2020
8.705
8.750
8.693
8.712
144,429
+0.01(+0.15%)
Feb 14, 2020
8.673
8.699
8.648
8.699
173,459
+0.02(+0.22%)
Feb 13, 2020
8.635
8.680
8.591
8.680
202,881
+0.03(+0.37%)
Feb 12, 2020
8.635
8.693
8.604
8.648
140,715
+0.02(+0.22%)
Feb 11, 2020
8.680
8.705
8.616
8.629
185,755
-0.05(-0.59%)
Feb 10, 2020
8.654
8.686
8.610
8.680
138,490
+0.01(+0.07%)
Feb 07, 2020
8.597
8.724
8.584
8.673
168,583
+0.06(+0.66%)
Feb 06, 2020
8.527
8.718
8.527
8.616
312,304
-0.17(-1.95%)
Feb 05, 2020
8.553
8.863
8.553
8.788
450,993
+0.33(+3.91%)
Feb 04, 2020
8.451
8.508
8.406
8.457
190,960
+0.05(+0.61%)
Feb 03, 2020
8.362
8.508
8.362
8.406
182,314
+0.04(+0.53%)
Jan 31, 2020
8.464
8.502
8.349
8.362
177,076
-0.10(-1.13%)
Jan 30, 2020
8.514
8.538
8.336
8.457
251,926
-0.05(-0.60%)
Jan 29, 2020
8.514
8.584
8.476
8.508
163,454
-0.04(-0.45%)
Jan 28, 2020
8.470
8.553
8.460
8.546
180,424
+0.08(+0.90%)
Jan 27, 2020
8.502
8.524
8.394
8.470
220,717
-0.10(-1.15%)
Jan 24, 2020
8.756
8.775
8.540
8.569
262,311
-0.16(-1.79%)
Jan 23, 2020
8.826
8.826
8.693
8.724
298,480
-0.08(-0.94%)
Jan 22, 2020
8.794
8.851
8.737
8.807
311,286
+0.01(+0.14%)
Jan 21, 2020
8.775
8.813
8.744
8.794
293,076
+0.06(+0.72%)
Jan 17, 2020
8.718
8.807
8.699
8.731
334,446
+0.02(+0.22%)
Jan 16, 2020
8.655
8.763
8.643
8.712
396,518
+0.11(+1.25%)
Jan 15, 2020
8.446
8.636
8.446
8.605
292,918
+0.19(+2.26%)
Jan 14, 2020
8.389
8.494
8.389
8.415
197,841
+0.03(+0.30%)
Jan 13, 2020
8.383
8.472
8.364
8.389
208,964
+0.00(+0.00%)
Jan 10, 2020
8.415
8.486
8.389
8.389
158,846
-0.02(-0.23%)
Jan 09, 2020
8.402
8.586
8.383
8.408
311,784
+0.04(+0.53%)
Jan 08, 2020
8.257
8.503
8.244
8.364
440,935
+0.12(+1.46%)
Jan 07, 2020
8.257
8.301
8.231
8.244
346,627
-0.03(-0.31%)
Jan 06, 2020
8.263
8.320
8.231
8.269
369,572
-0.05(-0.61%)
Jan 03, 2020
8.282
8.358
8.225
8.320
298,725
-0.03(-0.38%)
Jan 02, 2020
8.434
8.434
8.225
8.351
517,607
-0.03(-0.38%)
Dec 31, 2019
8.472
8.472
8.351
8.383
327,017
-0.05(-0.60%)
Dec 30, 2019
8.567
8.579
8.431
8.434
444,293
-0.13(-1.55%)
Dec 27, 2019
8.478
8.636
8.434
8.567
449,985
-0.06(-0.66%)
Dec 26, 2019
8.693
8.699
8.472
8.624
682,815
-0.06(-0.66%)
Dec 24, 2019
8.921
8.934
8.345
8.680
1,000,336
-0.23(-2.63%)
Dec 23, 2019
9.313
9.345
8.788
8.915
1,049,431
-0.47(-5.05%)
Dec 20, 2019
9.376
9.389
9.111
9.389
700,187
+0.01(+0.13%)
Dec 19, 2019
9.370
9.554
9.264
9.376
287,725
-0.05(-0.54%)
Dec 18, 2019
9.623
9.705
9.421
9.427
309,140
-0.18(-1.86%)
Dec 17, 2019
9.379
9.631
9.379
9.605
490,373
+0.26(+2.76%)
Dec 16, 2019
9.297
9.461
9.297
9.347
295,072
+0.05(+0.54%)
Dec 13, 2019
9.272
9.341
9.215
9.297
279,583
+0.04(+0.48%)
Dec 12, 2019
9.246
9.316
9.196
9.253
173,004
+0.03(+0.34%)
Dec 11, 2019
9.228
9.291
9.202
9.221
148,539
-0.03(-0.34%)
Dec 10, 2019
9.221
9.253
9.171
9.253
177,358
+0.00(+0.00%)
Dec 09, 2019
9.202
9.259
9.108
9.253
214,302
+0.03(+0.34%)
Dec 06, 2019
9.316
9.316
9.202
9.221
255,451
+0.02(+0.21%)
Dec 05, 2019
9.259
9.341
9.202
9.202
182,580
-0.05(-0.54%)
Dec 04, 2019
8.944
9.259
8.944
9.253
282,717
+0.30(+3.38%)
Dec 03, 2019
9.026
9.102
8.925
8.950
434,000
-0.18(-1.97%)
Dec 02, 2019
9.316
9.347
9.114
9.130
428,033
-0.15(-1.60%)
Nov 29, 2019
9.172
9.291
9.140
9.278
236,565
+0.14(+1.58%)
Nov 27, 2019
9.034
9.134
8.990
9.134
230,975
+0.16(+1.81%)
Nov 26, 2019
8.884
9.034
8.865
8.971
247,860
+0.15(+1.70%)
Nov 25, 2019
8.827
8.889
8.802
8.821
238,773
+0.03(+0.36%)
Nov 22, 2019
8.771
8.808
8.721
8.790
226,023
+0.04(+0.43%)
Nov 21, 2019
8.771
8.802
8.677
8.752
117,402
-0.03(-0.29%)
Nov 20, 2019
8.733
8.821
8.694
8.777
174,589
+0.04(+0.50%)
Nov 19, 2019
8.696
8.752
8.683
8.733
163,428
+0.05(+0.58%)
Nov 18, 2019
8.696
8.765
8.633
8.683
240,196
-0.07(-0.80%)
Nov 15, 2019
8.641
8.766
8.641
8.753
306,575
+0.11(+1.30%)
Nov 14, 2019
8.710
8.722
8.604
8.641
245,104
-0.04(-0.50%)
Nov 13, 2019
8.679
8.703
8.591
8.685
252,928
+0.01(+0.07%)
Nov 12, 2019
8.560
8.713
8.535
8.679
326,477
+0.17(+1.98%)
Nov 11, 2019
8.460
8.610
8.460
8.510
254,985
+0.05(+0.59%)
Nov 08, 2019
8.305
8.526
8.274
8.460
426,316
+0.18(+2.18%)
Nov 07, 2019
8.436
8.467
8.240
8.280
320,445
-0.12(-1.48%)
Nov 06, 2019
8.286
8.504
8.280
8.404
395,890
+0.14(+1.73%)
Nov 05, 2019
8.093
8.286
8.066
8.261
377,251
+0.19(+2.39%)
Nov 04, 2019
8.056
8.118
8.037
8.068
258,825
+0.01(+0.12%)
Nov 01, 2019
8.056
8.110
8.049
8.059
187,958
+0.02(+0.19%)
Oct 31, 2019
8.018
8.068
7.999
8.043
196,006
+0.06(+0.70%)
Oct 30, 2019
7.975
8.006
7.918
7.987
195,818
+0.02(+0.31%)
Oct 29, 2019
7.900
7.993
7.900
7.962
208,540
+0.04(+0.55%)
Oct 28, 2019
7.925
7.968
7.906
7.918
166,878
-0.01(-0.08%)
Oct 25, 2019
7.912
7.956
7.900
7.925
146,225
+0.02(+0.24%)
Oct 24, 2019
7.943
7.943
7.881
7.906
99,786
-0.01(-0.16%)
Oct 23, 2019
7.881
7.925
7.869
7.918
80,865
+0.02(+0.32%)
Oct 22, 2019
7.850
7.931
7.825
7.894
129,373
+0.04(+0.48%)
Oct 21, 2019
7.906
7.959
7.831
7.856
246,051
+0.00(+0.06%)
Oct 18, 2019
7.783
7.857
7.758
7.851
238,515
+0.08(+1.04%)
Oct 17, 2019
7.771
7.771
7.721
7.771
127,855
+0.02(+0.32%)
Oct 16, 2019
7.709
7.764
7.709
7.746
217,544
+0.02(+0.32%)
Oct 15, 2019
7.696
7.758
7.671
7.721
193,923
+0.04(+0.48%)
Oct 14, 2019
7.696
7.696
7.653
7.684
161,998
-0.01(-0.08%)
Oct 11, 2019
7.684
7.721
7.678
7.690
184,615
+0.04(+0.49%)
Oct 10, 2019
7.653
7.678
7.616
7.653
155,572
+0.02(+0.32%)
Oct 09, 2019
7.616
7.647
7.560
7.628
100,423
+0.04(+0.49%)
Oct 08, 2019
7.572
7.610
7.541
7.591
123,629
+0.00(+0.00%)
Oct 07, 2019
7.529
7.610
7.479
7.591
184,933
+0.09(+1.16%)
Oct 04, 2019
7.386
7.532
7.386
7.504
157,503
+0.09(+1.25%)
Oct 03, 2019
7.467
7.517
7.343
7.411
185,341
-0.05(-0.66%)
Oct 02, 2019
7.597
7.641
7.343
7.461
272,788
-0.12(-1.63%)
Oct 01, 2019
7.647
7.709
7.585
7.585
217,111
-0.06(-0.81%)
Sep 30, 2019
7.752
7.771
7.641
7.647
172,918
-0.09(-1.20%)
Sep 27, 2019
7.746
7.764
7.678
7.740
479,128
+0.01(+0.08%)
Sep 26, 2019
7.659
7.746
7.653
7.733
162,337
+0.06(+0.81%)
Sep 25, 2019
7.653
7.709
7.641
7.671
149,552
+0.02(+0.24%)
Sep 24, 2019
7.690
7.709
7.643
7.653
102,574
-0.07(-0.88%)
Sep 23, 2019
7.671
7.721
7.628
7.721
181,666
+0.00(+0.00%)
Sep 20, 2019
7.690
7.740
7.665
7.721
181,549
+0.04(+0.57%)
Sep 19, 2019
7.653
7.715
7.634
7.678
174,771
+0.01(+0.16%)
Sep 18, 2019
7.665
7.684
7.597
7.665
123,592
+0.00(+0.00%)
Sep 17, 2019
7.647
7.696
7.597
7.665
112,244
-0.03(-0.40%)
Sep 16, 2019
7.696
7.709
7.622
7.696
239,270
+0.02(+0.23%)
Sep 13, 2019
7.636
7.691
7.617
7.679
141,330
+0.07(+0.97%)
Sep 12, 2019
7.679
7.679
7.531
7.605
282,914
-0.01(-0.08%)
Sep 11, 2019
7.506
7.704
7.476
7.611
266,736
+0.14(+1.90%)
Sep 10, 2019
7.414
7.502
7.412
7.469
196,890
+0.07(+0.92%)
Sep 09, 2019
7.291
7.426
7.285
7.402
300,967
+0.14(+1.87%)
Sep 06, 2019
7.260
7.281
7.217
7.266
129,972
+0.03(+0.43%)
Sep 05, 2019
7.149
7.272
7.149
7.235
216,305
+0.09(+1.21%)
Sep 04, 2019
7.143
7.192
7.143
7.149
111,268
+0.03(+0.43%)
Sep 03, 2019
7.167
7.186
7.118
7.118
161,129
-0.06(-0.77%)
Aug 30, 2019
7.118
7.180
7.100
7.174
197,982
+0.09(+1.30%)
Aug 29, 2019
7.075
7.118
7.075
7.081
122,620
+0.01(+0.17%)
Aug 28, 2019
7.038
7.112
7.032
7.069
128,574
+0.02(+0.26%)
Aug 27, 2019
7.088
7.088
7.026
7.051
145,260
-0.04(-0.52%)
Aug 26, 2019
7.038
7.106
7.038
7.088
114,793
+0.04(+0.61%)
Aug 23, 2019
7.118
7.124
7.014
7.044
159,915
-0.07(-0.95%)
Aug 22, 2019
7.155
7.155
7.088
7.112
142,049
+0.02(+0.35%)
Aug 21, 2019
7.161
7.161
7.069
7.088
230,028
-0.06(-0.86%)
Aug 20, 2019
7.081
7.149
7.051
7.149
135,538
+0.10(+1.39%)
Aug 19, 2019
7.088
7.124
7.026
7.051
296,462
+0.01(+0.16%)
Aug 16, 2019
7.003
7.070
6.942
7.040
166,755
+0.12(+1.77%)
Aug 15, 2019
6.948
7.027
6.893
6.917
272,389
-0.04(-0.53%)
Aug 14, 2019
7.003
7.015
6.917
6.954
210,858
-0.09(-1.22%)
Aug 13, 2019
7.027
7.119
6.966
7.040
121,494
+0.00(+0.00%)
Aug 12, 2019
7.015
7.058
6.948
7.040
200,118
+0.00(+0.00%)
Aug 09, 2019
7.070
7.082
7.003
7.040
96,224
-0.03(-0.43%)
Aug 08, 2019
6.997
7.076
6.948
7.070
151,291
+0.09(+1.22%)
Aug 07, 2019
6.966
7.009
6.863
6.985
180,084
+0.00(+0.00%)
Aug 06, 2019
6.875
6.991
6.875
6.985
227,946
+0.11(+1.60%)
Aug 05, 2019
6.887
6.899
6.795
6.875
288,463
-0.02(-0.27%)
Aug 02, 2019
6.948
6.961
6.844
6.893
166,755
-0.04(-0.62%)
Aug 01, 2019
7.058
7.095
6.868
6.936
266,937
+0.01(+0.18%)
Jul 31, 2019
6.911
6.960
6.826
6.923
180,480
+0.03(+0.44%)
Jul 30, 2019
6.850
6.930
6.844
6.893
110,994
+0.05(+0.80%)
Jul 29, 2019
6.893
6.930
6.838
6.838
153,940
-0.06(-0.89%)
Jul 26, 2019
6.875
6.911
6.868
6.899
111,116
+0.01(+0.18%)
Jul 25, 2019
6.923
6.942
6.875
6.887
119,586
-0.04(-0.53%)
Jul 24, 2019
6.838
6.935
6.838
6.923
136,774
+0.06(+0.89%)
Jul 23, 2019
6.862
6.879
6.820
6.862
148,036
+0.03(+0.45%)
Jul 22, 2019
6.832
6.844
6.765
6.832
233,720
+0.01(+0.18%)
Jul 19, 2019
6.875
6.905
6.795
6.820
230,905
-0.01(-0.20%)
Jul 18, 2019
6.833
6.857
6.790
6.833
202,539
-0.01(-0.18%)
Jul 17, 2019
6.918
6.948
6.833
6.845
310,241
-0.10(-1.49%)
Jul 16, 2019
6.936
6.973
6.918
6.948
142,912
+0.03(+0.44%)
Jul 15, 2019
6.906
6.954
6.894
6.918
144,102
+0.03(+0.44%)
Jul 12, 2019
6.833
6.924
6.833
6.888
135,335
+0.05(+0.80%)
Jul 11, 2019
6.851
6.876
6.833
6.833
171,545
-0.01(-0.18%)
Jul 10, 2019
6.851
6.876
6.821
6.845
219,223
+0.00(+0.00%)
Jul 09, 2019
6.851
6.876
6.839
6.845
126,721
-0.02(-0.35%)
Jul 08, 2019
6.803
6.869
6.803
6.869
212,732
+0.04(+0.62%)
Jul 05, 2019
6.876
6.912
6.803
6.827
232,144
-0.04(-0.62%)
Jul 03, 2019
6.876
6.906
6.869
6.869
72,113
+0.04(+0.53%)
Jul 02, 2019
6.906
6.912
6.815
6.833
206,795
-0.05(-0.71%)
Jul 01, 2019
6.857
6.924
6.833
6.882
262,320
+0.06(+0.89%)
Jun 28, 2019
6.784
6.924
6.772
6.821
297,507
+0.04(+0.63%)
Jun 27, 2019
6.760
6.815
6.742
6.778
207,670
+0.02(+0.27%)
Jun 26, 2019
6.833
6.888
6.754
6.760
157,743
-0.08(-1.15%)
Jun 25, 2019
6.930
6.936
6.833
6.839
116,912
-0.08(-1.14%)
Jun 24, 2019
6.876
6.967
6.863
6.918
130,159
+0.03(+0.44%)
Jun 21, 2019
6.973
6.973
6.869
6.888
379,828
-0.09(-1.22%)
Jun 20, 2019
7.125
7.125
6.924
6.973
248,029
-0.10(-1.46%)
Jun 19, 2019
7.125
7.197
7.070
7.076
187,191
-0.01(-0.09%)
Jun 18, 2019
7.106
7.197
7.076
7.082
201,407
-0.01(-0.19%)
Jun 17, 2019
7.095
7.174
7.065
7.095
266,869
+0.03(+0.43%)
Jun 14, 2019
7.071
7.144
7.053
7.065
260,985
+0.02(+0.26%)
Jun 13, 2019
7.065
7.089
6.975
7.047
239,803
-0.01(-0.09%)
Jun 12, 2019
6.950
7.095
6.944
7.053
243,808
+0.11(+1.57%)
Jun 11, 2019
6.938
6.987
6.884
6.944
237,742
+0.07(+1.05%)
Jun 10, 2019
6.793
6.908
6.775
6.872
193,290
+0.09(+1.34%)
Jun 07, 2019
6.793
6.855
6.757
6.781
226,872
+0.02(+0.36%)
Jun 06, 2019
6.649
6.769
6.649
6.757
171,654
+0.11(+1.63%)
Jun 05, 2019
6.709
6.709
6.624
6.649
242,973
-0.02(-0.36%)
Jun 04, 2019
6.860
6.860
6.667
6.673
411,102
-0.10(-1.52%)
Jun 03, 2019
6.680
6.793
6.680
6.775
344,879
+0.11(+1.62%)
May 31, 2019
6.889
6.909
6.662
6.668
414,316
-0.23(-3.30%)
May 30, 2019
6.907
6.943
6.847
6.895
205,480
+0.01(+0.09%)
May 29, 2019
6.889
6.943
6.855
6.889
215,940
-0.01(-0.17%)
May 28, 2019
7.015
7.015
6.901
6.901
246,761
-0.09(-1.29%)
May 24, 2019
6.985
7.009
6.925
6.991
140,386
+0.03(+0.43%)
May 23, 2019
6.925
6.967
6.907
6.961
152,804
+0.01(+0.09%)
May 22, 2019
6.895
6.985
6.895
6.955
123,845
+0.04(+0.52%)
May 21, 2019
7.093
7.093
6.907
6.919
278,843
-0.16(-2.30%)
May 20, 2019
6.909
7.106
6.909
7.082
288,657
+0.15(+2.24%)
May 17, 2019
6.933
7.011
6.915
6.927
193,911
-0.07(-0.94%)
May 16, 2019
6.897
7.011
6.856
6.993
257,989
+0.10(+1.38%)
May 15, 2019
7.088
7.118
6.826
6.897
836,406
-0.23(-3.18%)
May 14, 2019
7.171
7.296
7.112
7.124
299,587
-0.05(-0.66%)
May 13, 2019
7.249
7.308
7.106
7.171
315,788
-0.13(-1.71%)
May 10, 2019
7.273
7.320
7.267
7.296
164,530
+0.02(+0.33%)
May 09, 2019
7.338
7.350
7.237
7.273
177,036
-0.07(-0.89%)
May 08, 2019
7.344
7.412
7.326
7.338
109,218
-0.01(-0.16%)
May 07, 2019
7.404
7.439
7.308
7.350
204,621
-0.07(-0.88%)
May 06, 2019
7.368
7.469
7.356
7.416
136,292
+0.00(+0.00%)
May 03, 2019
7.368
7.469
7.368
7.416
214,897
+0.04(+0.57%)
May 02, 2019
7.404
7.438
7.338
7.374
122,342
-0.02(-0.32%)
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.