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
Aduro Biotech
(NQ:
ADRO
)
N/A
UNCHANGED
Last Price
Updated:
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, 2018
7.100
7.250
6.875
6.900
256,822
-0.25(-3.50%)
Apr 27, 2018
7.050
7.245
7.050
7.150
241,573
+0.15(+2.14%)
Apr 26, 2018
6.850
7.150
6.850
7.000
324,677
+0.15(+2.19%)
Apr 25, 2018
6.850
7.000
6.700
6.850
197,550
+0.00(+0.00%)
Apr 24, 2018
6.950
7.050
6.750
6.850
279,746
-0.10(-1.44%)
Apr 23, 2018
7.000
7.150
6.800
6.950
428,775
+0.00(+0.00%)
Apr 20, 2018
7.050
7.100
6.750
6.950
380,297
-0.15(-2.11%)
Apr 19, 2018
7.100
7.250
6.900
7.100
198,982
+0.00(+0.00%)
Apr 18, 2018
7.400
7.550
7.000
7.100
393,290
-0.35(-4.70%)
Apr 17, 2018
7.600
7.650
7.275
7.450
279,222
-0.05(-0.67%)
Apr 16, 2018
7.250
8.050
7.200
7.500
782,233
+0.30(+4.17%)
Apr 13, 2018
7.550
7.550
7.100
7.200
375,572
-0.35(-4.64%)
Apr 12, 2018
7.550
7.800
7.150
7.550
731,322
+0.05(+0.67%)
Apr 11, 2018
7.750
8.100
7.400
7.500
895,559
-0.25(-3.23%)
Apr 10, 2018
7.950
8.000
7.500
7.750
519,779
-0.15(-1.90%)
Apr 09, 2018
8.100
8.250
7.750
7.900
786,015
-0.15(-1.86%)
Apr 06, 2018
8.150
8.325
7.975
8.050
417,943
-0.20(-2.42%)
Apr 05, 2018
9.000
9.000
8.200
8.250
432,462
-0.60(-6.78%)
Apr 04, 2018
8.550
9.000
8.500
8.850
493,300
+0.25(+2.91%)
Apr 03, 2018
9.000
9.050
8.150
8.600
657,702
-0.30(-3.37%)
Apr 02, 2018
9.250
9.275
8.700
8.900
728,071
-0.40(-4.30%)
Mar 29, 2018
9.300
9.300
9.300
0
+0.15(+1.64%)
Mar 28, 2018
9.300
9.450
8.850
9.150
545,250
-0.15(-1.61%)
Mar 27, 2018
9.400
9.850
9.200
9.300
638,854
+0.00(+0.00%)
Mar 26, 2018
8.900
9.450
8.750
9.300
766,625
+0.60(+6.90%)
Mar 23, 2018
8.950
9.250
8.675
8.700
310,299
-0.25(-2.79%)
Mar 22, 2018
9.000
9.290
8.900
8.950
432,677
+0.00(+0.00%)
Mar 21, 2018
9.150
9.325
8.800
8.950
509,596
-0.25(-2.72%)
Mar 20, 2018
9.200
9.550
9.050
9.200
480,748
-0.05(-0.54%)
Mar 19, 2018
9.150
9.700
9.000
9.250
816,911
+0.05(+0.54%)
Mar 16, 2018
9.300
9.600
9.100
9.200
2,328,411
-0.10(-1.08%)
Mar 15, 2018
9.200
9.800
9.125
9.300
854,610
+0.05(+0.54%)
Mar 14, 2018
8.800
9.300
8.660
9.250
875,451
+0.45(+5.11%)
Mar 13, 2018
9.150
9.925
8.500
8.800
1,075,129
-0.25(-2.76%)
Mar 12, 2018
9.100
8.600
9.050
737,230
+0.30(+3.43%)
Mar 09, 2018
7.900
9.250
7.800
8.750
1,273,899
+0.85(+10.76%)
Mar 08, 2018
7.350
7.975
7.325
7.900
538,894
+0.50(+6.76%)
Mar 07, 2018
6.850
7.475
6.750
7.400
732,009
+0.55(+8.03%)
Mar 06, 2018
6.850
6.875
6.600
6.850
523,587
+0.10(+1.48%)
Mar 05, 2018
6.400
6.800
6.350
6.750
907,522
+0.30(+4.65%)
Mar 02, 2018
5.900
6.450
5.850
6.450
696,763
+0.30(+4.88%)
Mar 01, 2018
6.200
6.350
6.100
6.150
901,374
-0.10(-1.60%)
Feb 28, 2018
6.300
6.500
6.200
6.250
410,458
-0.05(-0.79%)
Feb 27, 2018
6.550
6.650
6.300
6.300
336,084
-0.25(-3.82%)
Feb 26, 2018
6.600
6.700
6.350
6.550
278,511
-0.05(-0.76%)
Feb 23, 2018
6.200
6.700
6.125
6.600
553,962
+0.40(+6.45%)
Feb 22, 2018
6.400
6.850
6.150
6.200
650,683
+0.10(+1.64%)
Feb 21, 2018
6.200
6.350
6.050
6.100
922,228
+0.00(+0.00%)
Feb 20, 2018
6.050
6.200
6.050
6.100
344,265
+0.05(+0.83%)
Feb 16, 2018
6.050
6.050
6.050
0
-0.05(-0.82%)
Feb 15, 2018
6.250
6.275
5.975
6.100
428,979
-0.15(-2.40%)
Feb 14, 2018
6.150
6.200
6.100
6.250
370,744
+0.05(+0.81%)
Feb 13, 2018
6.150
6.275
5.950
6.200
385,607
-0.05(-0.80%)
Feb 12, 2018
6.100
6.325
5.950
6.250
487,867
+0.15(+2.46%)
Feb 09, 2018
6.150
6.250
5.825
6.100
887,433
+0.05(+0.83%)
Feb 08, 2018
6.300
6.300
6.050
6.050
448,110
-0.25(-3.97%)
Feb 07, 2018
6.250
6.350
6.200
6.300
284,526
+0.05(+0.80%)
Feb 06, 2018
5.900
6.350
5.850
6.250
672,663
+0.03(+0.40%)
Feb 05, 2018
6.050
6.400
6.000
6.225
548,233
+0.07(+1.22%)
Feb 02, 2018
6.250
6.550
6.100
6.150
515,955
-0.10(-1.60%)
Feb 01, 2018
6.300
6.500
6.125
6.250
497,320
-0.05(-0.79%)
Jan 31, 2018
6.800
6.800
6.300
6.300
660,455
-0.40(-5.97%)
Jan 30, 2018
6.800
6.985
6.725
6.700
812,783
-0.20(-2.90%)
Jan 29, 2018
6.700
7.050
6.600
6.900
576,166
+0.20(+2.99%)
Jan 26, 2018
6.800
6.900
6.550
6.700
595,419
-0.05(-0.74%)
Jan 25, 2018
6.800
6.900
6.550
6.750
549,922
-0.08(-1.10%)
Jan 24, 2018
7.700
7.700
6.500
6.825
1,149,246
-0.88(-11.36%)
Jan 23, 2018
7.500
7.725
7.360
7.700
494,829
+0.15(+1.99%)
Jan 22, 2018
7.350
7.650
7.250
7.550
527,092
+0.25(+3.42%)
Jan 19, 2018
6.850
7.300
6.750
7.300
637,524
+0.40(+5.80%)
Jan 18, 2018
6.850
7.000
6.725
6.900
349,816
+0.10(+1.47%)
Jan 17, 2018
6.750
6.900
6.625
6.800
409,817
+0.05(+0.74%)
Jan 16, 2018
7.250
7.250
6.750
6.750
536,713
-0.40(-5.59%)
Jan 12, 2018
7.150
7.150
7.150
0
-0.05(-0.69%)
Jan 11, 2018
7.400
7.500
7.150
7.200
343,578
-0.25(-3.36%)
Jan 10, 2018
7.200
7.450
251,835
-0.05(-0.67%)
Jan 09, 2018
7.550
7.700
7.450
7.500
329,806
-0.05(-0.66%)
Jan 08, 2018
7.700
7.750
7.300
7.550
437,659
-0.12(-1.63%)
Jan 05, 2018
7.850
8.000
7.600
7.675
305,940
-0.12(-1.60%)
Jan 04, 2018
7.400
7.950
7.250
7.800
494,117
+0.40(+5.41%)
Jan 03, 2018
7.450
7.760
7.325
7.400
389,414
-0.20(-2.63%)
Jan 02, 2018
7.550
7.825
7.450
7.600
628,416
+0.10(+1.33%)
Dec 29, 2017
7.500
7.500
7.500
0
-0.05(-0.66%)
Dec 28, 2017
7.550
7.600
7.400
7.550
403,634
-0.05(-0.66%)
Dec 27, 2017
7.700
7.800
7.550
7.600
398,189
-0.15(-1.94%)
Dec 26, 2017
8.050
8.100
7.550
7.750
382,744
-0.30(-3.73%)
Dec 22, 2017
8.100
8.350
7.950
8.050
350,327
-0.02(-0.31%)
Dec 21, 2017
8.050
8.300
8.000
8.075
348,616
-0.03(-0.31%)
Dec 20, 2017
8.100
8.300
8.000
8.100
393,383
-0.05(-0.61%)
Dec 19, 2017
8.100
8.400
8.000
8.150
607,903
+0.10(+1.24%)
Dec 18, 2017
8.250
8.400
8.095
8.050
293,518
-0.15(-1.83%)
Dec 15, 2017
8.100
8.350
8.000
8.200
1,516,344
+0.10(+1.23%)
Dec 14, 2017
8.350
8.400
8.050
8.100
1,022,196
-0.20(-2.41%)
Dec 13, 2017
8.150
8.450
7.950
8.300
949,048
+0.05(+0.61%)
Dec 12, 2017
7.500
8.400
7.250
8.250
1,145,521
+0.40(+5.10%)
Dec 11, 2017
8.200
8.250
7.850
7.850
364,662
-0.35(-4.27%)
Dec 08, 2017
8.150
8.400
8.150
8.200
361,832
+0.15(+1.86%)
Dec 07, 2017
8.200
8.350
7.950
8.050
398,093
-0.15(-1.83%)
Dec 06, 2017
8.600
8.750
7.950
8.200
658,817
-0.40(-4.65%)
Dec 05, 2017
9.250
9.250
8.500
8.600
390,388
-0.45(-4.97%)
Dec 04, 2017
9.600
10.00
8.850
9.050
648,624
-0.50(-5.24%)
Dec 01, 2017
9.500
9.600
9.250
9.550
675,078
+0.05(+0.53%)
Nov 30, 2017
9.250
9.500
9.100
9.500
410,290
+0.30(+3.26%)
Nov 29, 2017
8.850
9.250
8.850
9.200
417,713
+0.45(+5.14%)
Nov 28, 2017
8.850
9.000
8.675
8.750
362,577
-0.10(-1.13%)
Nov 27, 2017
9.050
9.150
8.800
8.850
389,555
-0.20(-2.21%)
Nov 24, 2017
9.150
9.250
8.900
9.050
177,291
-0.05(-0.55%)
Nov 22, 2017
9.150
9.225
8.950
9.100
357,502
-0.05(-0.55%)
Nov 21, 2017
8.750
9.150
8.750
9.150
470,864
+0.40(+4.57%)
Nov 20, 2017
8.850
8.950
8.650
8.750
403,639
-0.05(-0.57%)
Nov 17, 2017
8.850
9.000
8.650
8.800
373,989
-0.20(-2.22%)
Nov 16, 2017
8.750
9.050
8.500
9.000
632,814
+0.30(+3.45%)
Nov 15, 2017
8.300
9.050
8.200
8.700
718,519
+0.35(+4.19%)
Nov 14, 2017
8.200
8.450
8.150
8.350
686,980
+0.10(+1.21%)
Nov 13, 2017
8.000
8.425
7.850
8.250
824,158
+0.30(+3.77%)
Nov 10, 2017
7.900
8.150
7.750
7.950
558,278
+0.10(+1.27%)
Nov 09, 2017
7.700
7.900
7.500
7.850
465,090
+0.05(+0.64%)
Nov 08, 2017
7.750
7.900
7.525
7.800
394,430
+0.00(+0.00%)
Nov 07, 2017
7.900
8.000
7.750
7.800
464,754
-0.05(-0.64%)
Nov 06, 2017
8.000
8.150
7.800
7.850
409,212
-0.10(-1.26%)
Nov 03, 2017
7.550
8.000
7.350
7.950
412,491
+0.42(+5.65%)
Nov 02, 2017
7.550
7.600
7.200
7.525
694,135
-0.02(-0.33%)
Nov 01, 2017
6.250
8.200
6.005
7.550
1,100,815
-0.40(-5.03%)
Oct 31, 2017
8.850
9.100
7.950
7.950
636,424
-0.30(-3.64%)
Oct 30, 2017
8.350
8.600
8.150
8.250
453,521
-0.05(-0.60%)
Oct 27, 2017
8.250
8.400
8.050
8.300
464,129
+0.05(+0.61%)
Oct 26, 2017
8.350
8.425
8.150
8.250
278,869
-0.15(-1.79%)
Oct 25, 2017
8.450
8.550
8.200
8.400
289,328
-0.10(-1.18%)
Oct 24, 2017
8.800
9.050
8.475
8.500
562,132
-0.25(-2.86%)
Oct 23, 2017
9.150
9.250
8.700
8.750
677,083
-0.45(-4.89%)
Oct 20, 2017
9.250
9.400
9.100
9.200
276,298
-0.03(-0.27%)
Oct 19, 2017
9.600
9.700
9.150
9.225
298,891
-0.33(-3.40%)
Oct 18, 2017
9.650
9.875
9.400
9.550
415,250
-0.10(-1.04%)
Oct 17, 2017
9.550
9.750
9.500
9.650
460,544
+0.15(+1.58%)
Oct 16, 2017
9.300
9.700
9.300
9.500
610,743
+0.25(+2.70%)
Oct 13, 2017
9.800
10.10
9.225
9.250
367,602
-0.50(-5.13%)
Oct 12, 2017
10.00
10.05
9.650
9.750
333,601
-0.25(-2.50%)
Oct 11, 2017
10.05
10.30
9.900
10.00
398,765
-0.15(-1.48%)
Oct 10, 2017
10.20
10.30
10.05
10.15
316,351
+0.05(+0.50%)
Oct 09, 2017
10.45
10.45
10.05
10.10
539,477
-0.25(-2.42%)
Oct 06, 2017
10.55
10.90
10.35
10.35
305,602
-0.40(-3.72%)
Oct 05, 2017
11.15
11.21
10.25
10.75
396,184
-0.35(-3.15%)
Oct 04, 2017
11.10
11.30
11.00
11.10
277,455
-0.10(-0.89%)
Oct 03, 2017
11.10
11.35
10.80
11.20
553,822
+0.20(+1.82%)
Oct 02, 2017
10.80
11.07
10.40
11.00
1,207,557
+0.35(+3.29%)
Sep 29, 2017
10.85
11.00
10.40
10.65
842,740
-0.25(-2.29%)
Sep 28, 2017
10.85
11.00
10.65
10.90
634,967
+0.10(+0.93%)
Sep 27, 2017
10.65
10.93
10.25
10.80
641,028
+0.25(+2.37%)
Sep 26, 2017
10.95
11.55
10.55
10.55
395,423
-0.35(-3.21%)
Sep 25, 2017
10.85
11.00
10.68
10.90
484,846
+0.10(+0.93%)
Sep 22, 2017
11.00
11.24
10.80
10.80
324,794
-0.20(-1.82%)
Sep 21, 2017
10.95
11.25
10.90
11.00
255,786
+0.00(+0.00%)
Sep 20, 2017
10.95
11.10
10.90
11.00
236,393
+0.00(+0.00%)
Sep 19, 2017
11.10
11.25
10.85
11.00
368,339
-0.15(-1.35%)
Sep 18, 2017
11.20
11.50
10.95
11.15
613,773
-0.05(-0.45%)
Sep 15, 2017
11.10
11.35
10.95
11.20
2,170,865
+0.00(+0.00%)
Sep 14, 2017
10.90
11.25
10.88
11.20
655,498
+0.15(+1.36%)
Sep 13, 2017
11.00
11.20
10.80
11.05
354,543
-0.05(-0.45%)
Sep 12, 2017
11.15
11.35
10.85
11.10
427,813
-0.05(-0.45%)
Sep 11, 2017
11.70
11.90
11.05
11.15
461,256
-0.50(-4.29%)
Sep 08, 2017
11.70
11.90
11.45
11.65
325,211
-0.10(-0.85%)
Sep 07, 2017
11.65
11.95
11.50
11.75
283,006
+0.10(+0.86%)
Sep 06, 2017
11.70
11.88
11.45
11.65
312,244
-0.05(-0.43%)
Sep 05, 2017
11.70
11.89
11.53
11.70
452,861
+0.00(+0.00%)
Sep 01, 2017
12.10
12.20
11.45
11.70
594,245
-0.45(-3.70%)
Aug 31, 2017
11.80
12.25
11.80
12.15
364,583
+0.25(+2.10%)
Aug 30, 2017
11.30
12.35
11.22
11.90
412,129
+0.65(+5.78%)
Aug 29, 2017
11.10
11.32
11.05
11.25
290,732
+0.10(+0.90%)
Aug 28, 2017
11.15
11.35
11.05
11.15
231,748
+0.15(+1.36%)
Aug 25, 2017
11.20
11.35
10.90
11.00
246,156
-0.30(-2.65%)
Aug 24, 2017
11.30
11.62
11.10
11.30
507,146
+0.10(+0.89%)
Aug 23, 2017
10.95
11.43
10.90
11.20
315,032
+0.20(+1.82%)
Aug 22, 2017
10.85
11.12
10.75
11.00
172,254
+0.20(+1.85%)
Aug 21, 2017
10.85
10.90
10.60
10.80
188,023
+0.05(+0.47%)
Aug 18, 2017
10.95
11.15
10.75
10.75
301,795
-0.35(-3.15%)
Aug 17, 2017
11.20
11.53
10.96
11.10
299,434
-0.20(-1.77%)
Aug 16, 2017
11.30
11.55
11.20
11.30
132,467
-0.05(-0.44%)
Aug 15, 2017
11.45
11.50
11.22
11.35
135,150
-0.10(-0.87%)
Aug 14, 2017
11.45
11.65
11.25
11.45
250,732
+0.10(+0.88%)
Aug 11, 2017
11.25
11.55
11.00
11.35
379,430
+0.20(+1.79%)
Aug 10, 2017
12.05
12.05
11.10
11.15
468,268
-1.00(-8.23%)
Aug 09, 2017
12.25
12.35
11.90
12.15
354,202
-0.15(-1.22%)
Aug 08, 2017
12.20
12.45
12.05
12.30
314,882
+0.05(+0.41%)
Aug 07, 2017
12.25
12.40
11.97
12.25
388,171
+0.00(+0.00%)
Aug 04, 2017
12.00
12.65
11.80
12.25
362,185
+0.35(+2.94%)
Aug 03, 2017
12.55
12.55
11.50
11.90
369,864
-0.70(-5.56%)
Aug 02, 2017
12.70
12.90
12.40
12.60
138,623
-0.05(-0.40%)
Aug 01, 2017
12.85
12.90
12.45
12.65
245,491
-0.20(-1.56%)
Jul 31, 2017
13.05
13.35
12.75
12.85
234,114
-0.25(-1.91%)
Jul 28, 2017
13.15
13.35
12.90
13.10
370,422
-0.15(-1.13%)
Jul 27, 2017
13.95
13.95
12.93
13.25
303,662
-0.55(-3.99%)
Jul 26, 2017
13.75
14.00
13.62
13.80
157,017
+0.10(+0.73%)
Jul 25, 2017
14.00
14.05
13.60
13.70
183,503
-0.25(-1.79%)
Jul 24, 2017
13.75
14.00
13.45
13.95
230,577
+0.20(+1.45%)
Jul 21, 2017
13.90
14.00
13.62
13.75
244,258
+0.05(+0.36%)
Jul 20, 2017
13.40
13.75
13.30
13.70
262,010
+0.25(+1.86%)
Jul 19, 2017
13.30
13.65
12.95
13.45
334,843
+0.15(+1.13%)
Jul 18, 2017
13.30
13.50
12.95
13.30
331,596
+0.20(+1.53%)
Jul 17, 2017
12.80
13.25
12.65
13.10
306,192
+0.40(+3.15%)
Jul 14, 2017
12.55
12.85
12.35
12.70
354,876
+0.10(+0.79%)
Jul 13, 2017
12.55
12.70
12.15
12.60
422,446
+0.00(+0.00%)
Jul 12, 2017
12.70
12.75
12.40
12.60
269,902
-0.10(-0.79%)
Jul 11, 2017
12.80
13.07
12.50
12.70
384,656
-0.20(-1.55%)
Jul 10, 2017
13.05
13.20
12.75
12.90
407,921
-0.10(-0.77%)
Jul 07, 2017
12.40
13.20
12.25
13.00
502,917
+0.50(+4.00%)
Jul 06, 2017
11.35
12.55
11.10
12.50
834,846
+1.05(+9.17%)
Jul 05, 2017
11.00
11.70
10.90
11.45
362,675
+0.40(+3.62%)
Jul 03, 2017
11.40
11.50
10.80
11.05
262,231
-0.35(-3.07%)
Jun 30, 2017
11.50
11.65
11.30
11.40
180,917
-0.05(-0.44%)
Jun 29, 2017
11.05
11.50
11.05
11.45
249,605
+0.30(+2.69%)
Jun 28, 2017
11.00
11.45
10.95
11.15
356,408
+0.20(+1.83%)
Jun 27, 2017
11.20
11.60
10.95
10.95
1,243,913
-0.25(-2.23%)
Jun 26, 2017
11.35
11.35
11.00
11.20
469,284
-0.10(-0.88%)
Jun 23, 2017
11.25
11.30
10.95
11.30
697,099
+0.15(+1.35%)
Jun 22, 2017
10.90
11.35
10.80
11.15
393,087
+0.30(+2.76%)
Jun 21, 2017
10.65
11.00
10.60
10.85
364,297
+0.30(+2.84%)
Jun 20, 2017
10.80
11.15
10.45
10.55
611,831
+0.05(+0.48%)
Jun 19, 2017
10.50
10.65
10.35
10.50
407,928
-0.05(-0.47%)
Jun 16, 2017
10.40
10.57
10.20
10.55
713,044
+0.05(+0.48%)
Jun 15, 2017
10.55
10.68
10.22
10.50
387,267
-0.25(-2.33%)
Jun 14, 2017
10.65
10.85
10.65
10.75
264,735
+0.10(+0.94%)
Jun 13, 2017
10.70
10.95
10.50
10.65
264,088
-0.10(-0.93%)
Jun 12, 2017
10.70
11.05
10.57
10.75
286,990
+0.00(+0.00%)
Jun 09, 2017
10.55
11.10
10.35
10.75
365,092
+0.20(+1.90%)
Jun 08, 2017
10.20
10.55
10.05
10.55
293,967
+0.40(+3.94%)
Jun 07, 2017
10.00
10.20
9.850
10.15
657,756
+0.10(+1.00%)
Jun 06, 2017
10.20
10.28
9.800
10.05
531,216
-0.25(-2.43%)
Jun 05, 2017
10.10
10.40
9.875
10.30
450,876
+0.15(+1.48%)
Jun 02, 2017
9.900
10.35
9.700
10.15
555,185
+0.25(+2.53%)
Jun 01, 2017
10.10
10.15
9.850
9.900
1,414,810
-0.10(-1.00%)
May 31, 2017
10.05
10.05
9.950
10.00
625,076
+0.05(+0.50%)
May 30, 2017
10.05
10.10
9.950
9.950
473,633
-0.10(-1.00%)
May 26, 2017
10.20
10.35
10.05
10.05
457,145
-0.15(-1.47%)
May 25, 2017
10.25
10.26
9.925
10.20
678,341
+0.05(+0.49%)
May 24, 2017
10.15
10.25
9.975
10.15
800,347
-0.05(-0.49%)
May 23, 2017
10.05
10.30
9.900
10.20
583,405
+0.20(+2.00%)
May 22, 2017
10.00
10.12
9.900
10.00
809,778
+0.05(+0.50%)
May 19, 2017
9.900
10.10
9.900
9.950
334,735
+0.05(+0.51%)
May 18, 2017
9.750
10.00
9.550
9.900
234,721
+0.20(+2.06%)
May 17, 2017
9.650
10.03
9.550
9.700
305,590
-0.30(-3.00%)
May 16, 2017
10.05
10.05
9.850
10.00
387,318
+0.05(+0.50%)
May 15, 2017
9.850
10.10
9.800
9.950
285,790
+0.05(+0.51%)
May 12, 2017
9.700
9.975
9.450
9.900
340,173
+0.25(+2.59%)
May 11, 2017
9.850
10.00
9.550
9.650
570,436
-0.25(-2.53%)
May 10, 2017
10.00
10.15
9.850
9.900
223,172
-0.15(-1.49%)
May 09, 2017
9.900
10.10
9.750
10.05
194,716
+0.25(+2.55%)
May 08, 2017
10.05
10.15
9.700
9.800
256,624
-0.35(-3.45%)
May 05, 2017
10.15
10.15
9.850
10.15
211,396
+0.00(+0.00%)
May 04, 2017
10.10
10.35
9.925
10.15
334,407
+0.10(+1.00%)
May 03, 2017
9.600
10.40
9.550
10.05
616,895
+0.40(+4.15%)
May 02, 2017
9.650
9.845
9.425
9.650
293,008
-0.05(-0.52%)
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.