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
Information Svcs Group
(NQ:
III
)
3.190
+0.040 (+1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2015
3.672
3.718
3.562
3.608
137,995
-0.10(-2.72%)
Apr 29, 2015
3.681
3.782
3.672
3.709
71,995
-0.01(-0.25%)
Apr 28, 2015
3.645
3.746
3.629
3.718
87,195
+0.09(+2.53%)
Apr 27, 2015
3.681
3.709
3.617
3.626
64,595
-0.05(-1.25%)
Apr 24, 2015
3.663
3.690
3.534
3.672
59,164
+0.00(+0.00%)
Apr 23, 2015
3.672
3.700
3.580
3.672
58,908
-0.01(-0.25%)
Apr 22, 2015
3.865
3.883
3.672
3.681
85,939
-0.17(-4.30%)
Apr 21, 2015
3.700
3.883
3.654
3.846
98,521
+0.15(+3.97%)
Apr 20, 2015
3.645
3.709
3.608
3.700
44,333
+0.08(+2.28%)
Apr 17, 2015
3.571
3.626
3.571
3.617
75,088
+0.01(+0.25%)
Apr 16, 2015
3.617
3.617
3.571
3.608
47,005
+0.00(+0.00%)
Apr 15, 2015
3.525
3.617
3.525
3.608
68,343
+0.10(+2.88%)
Apr 14, 2015
3.544
3.544
3.452
3.507
143,401
-0.04(-1.04%)
Apr 13, 2015
3.452
3.589
3.424
3.544
53,639
+0.13(+3.76%)
Apr 10, 2015
3.562
3.589
3.415
3.415
79,610
-0.03(-0.80%)
Apr 09, 2015
3.433
3.507
3.433
3.443
82,461
-0.01(-0.27%)
Apr 08, 2015
3.470
3.637
3.406
3.452
106,812
-0.04(-1.05%)
Apr 07, 2015
3.525
3.589
3.479
3.488
54,191
-0.05(-1.30%)
Apr 06, 2015
3.525
3.599
3.488
3.534
65,707
-0.05(-1.28%)
Apr 02, 2015
3.617
3.580
3.580
3.580
43,681
-0.04(-1.02%)
Apr 01, 2015
3.626
3.681
3.599
3.617
48,800
-0.05(-1.25%)
Mar 31, 2015
3.626
3.681
3.571
3.663
95,284
-0.02(-0.50%)
Mar 30, 2015
3.626
3.709
3.590
3.681
94,115
+0.02(+0.50%)
Mar 27, 2015
3.645
3.826
3.571
3.663
93,345
+0.03(+0.76%)
Mar 26, 2015
3.635
3.826
3.553
3.635
54,706
+0.01(+0.25%)
Mar 25, 2015
3.764
3.839
3.626
3.626
109,968
-0.15(-3.89%)
Mar 24, 2015
3.746
3.834
3.690
3.773
98,454
+0.05(+1.23%)
Mar 23, 2015
3.791
3.892
3.672
3.727
120,760
-0.03(-0.73%)
Mar 20, 2015
3.672
3.892
3.617
3.755
327,947
+0.24(+6.79%)
Mar 19, 2015
3.645
3.672
3.488
3.516
80,771
-0.13(-3.53%)
Mar 18, 2015
3.617
3.663
3.536
3.645
161,208
+0.01(+0.25%)
Mar 17, 2015
3.599
3.635
3.461
3.635
136,847
+0.02(+0.51%)
Mar 16, 2015
3.608
3.700
3.534
3.617
91,851
+0.08(+2.34%)
Mar 13, 2015
3.617
3.718
3.461
3.534
332,421
-0.06(-1.79%)
Mar 12, 2015
3.534
3.672
3.525
3.599
86,682
+0.11(+3.16%)
Mar 11, 2015
3.498
3.626
3.401
3.488
227,963
-0.02(-0.52%)
Mar 10, 2015
3.488
3.525
3.378
3.507
102,170
-0.03(-0.78%)
Mar 09, 2015
3.470
3.562
3.470
3.534
46,916
+0.08(+2.39%)
Mar 06, 2015
3.534
3.562
3.452
3.452
104,193
-0.12(-3.34%)
Mar 05, 2015
3.488
3.580
3.488
3.571
29,983
+0.07(+2.10%)
Mar 04, 2015
3.544
3.562
3.452
3.498
47,263
-0.07(-2.06%)
Mar 03, 2015
3.709
3.736
3.571
3.571
43,540
-0.17(-4.42%)
Mar 02, 2015
3.608
3.746
3.608
3.736
77,217
+0.15(+4.09%)
Feb 27, 2015
3.663
3.681
3.571
3.589
78,655
-0.09(-2.49%)
Feb 26, 2015
3.571
3.700
3.534
3.681
150,305
+0.11(+3.09%)
Feb 25, 2015
3.727
3.746
3.562
3.571
57,880
-0.18(-4.89%)
Feb 24, 2015
3.846
3.846
3.718
3.755
53,936
-0.12(-3.08%)
Feb 23, 2015
3.846
3.892
3.791
3.874
38,987
+0.00(+0.00%)
Feb 20, 2015
3.920
3.966
3.828
3.874
57,538
-0.04(-0.94%)
Feb 19, 2015
3.929
3.957
3.837
3.911
81,306
-0.06(-1.39%)
Feb 18, 2015
3.911
3.975
3.902
3.966
18,743
+0.04(+0.93%)
Feb 17, 2015
3.810
3.947
3.810
3.929
46,898
+0.14(+3.63%)
Feb 13, 2015
3.801
3.791
3.791
3.791
18,953
-0.03(-0.72%)
Feb 12, 2015
3.773
3.819
3.755
3.819
13,014
+0.06(+1.71%)
Feb 11, 2015
3.819
3.874
3.700
3.755
40,008
-0.08(-2.15%)
Feb 10, 2015
3.929
3.929
3.801
3.837
20,158
-0.04(-0.95%)
Feb 09, 2015
3.929
3.984
3.828
3.874
58,689
-0.08(-2.09%)
Feb 06, 2015
3.911
4.003
3.865
3.957
58,531
+0.06(+1.41%)
Feb 05, 2015
3.782
3.920
3.736
3.902
24,659
+0.13(+3.41%)
Feb 04, 2015
4.012
4.030
3.764
3.773
47,982
-0.23(-5.73%)
Feb 03, 2015
3.690
4.030
3.690
4.003
54,393
+0.30(+8.19%)
Feb 02, 2015
3.672
3.746
3.617
3.700
27,899
+0.01(+0.25%)
Jan 30, 2015
3.736
3.819
3.608
3.690
120,837
-0.09(-2.43%)
Jan 29, 2015
3.700
3.782
3.663
3.782
34,432
+0.06(+1.73%)
Jan 28, 2015
3.929
3.938
3.617
3.718
87,704
-0.17(-4.48%)
Jan 27, 2015
3.920
3.938
3.819
3.892
24,343
-0.04(-0.93%)
Jan 26, 2015
3.690
4.067
3.663
3.929
97,472
+0.21(+5.68%)
Jan 23, 2015
3.645
3.764
3.571
3.718
153,553
+0.09(+2.53%)
Jan 22, 2015
3.562
3.672
3.461
3.626
51,486
+0.09(+2.60%)
Jan 21, 2015
3.589
3.608
3.498
3.534
45,584
-0.10(-2.78%)
Jan 20, 2015
3.654
3.746
3.553
3.635
53,704
-0.04(-1.00%)
Jan 16, 2015
3.498
3.718
3.498
3.672
68,150
+0.16(+4.44%)
Jan 15, 2015
3.626
3.626
3.452
3.516
47,359
-0.13(-3.53%)
Jan 14, 2015
3.562
3.645
3.534
3.645
47,231
+0.05(+1.28%)
Jan 13, 2015
3.516
3.700
3.516
3.599
36,823
+0.13(+3.70%)
Jan 12, 2015
3.470
3.541
3.452
3.470
81,882
-0.07(-2.00%)
Jan 09, 2015
3.541
3.576
3.488
3.541
49,131
-0.01(-0.25%)
Jan 08, 2015
3.603
3.612
3.506
3.550
39,415
-0.01(-0.25%)
Jan 07, 2015
3.514
3.585
3.408
3.559
45,685
+0.08(+2.29%)
Jan 06, 2015
3.585
3.585
3.417
3.479
38,786
-0.09(-2.48%)
Jan 05, 2015
3.709
3.727
3.541
3.567
43,450
-0.14(-3.82%)
Jan 02, 2015
3.718
3.780
3.532
3.709
113,477
-0.03(-0.71%)
Dec 31, 2014
3.709
3.736
3.736
3.736
147,644
+0.03(+0.72%)
Dec 30, 2014
3.833
3.860
3.691
3.709
105,497
-0.14(-3.68%)
Dec 29, 2014
3.904
3.957
3.780
3.851
78,172
-0.03(-0.69%)
Dec 26, 2014
3.753
3.886
3.718
3.877
38,895
+0.16(+4.29%)
Dec 24, 2014
3.691
3.718
3.718
3.718
22,367
+0.05(+1.45%)
Dec 23, 2014
3.603
3.700
3.417
3.665
40,320
+0.09(+2.48%)
Dec 22, 2014
3.523
3.585
3.461
3.576
58,040
+0.07(+2.02%)
Dec 19, 2014
3.523
3.550
3.355
3.506
213,825
-0.04(-1.00%)
Dec 18, 2014
3.541
3.594
3.497
3.541
61,858
+0.00(+0.00%)
Dec 17, 2014
3.603
3.665
3.470
3.541
97,866
-0.07(-1.96%)
Dec 16, 2014
3.541
3.683
3.514
3.612
43,702
+0.08(+2.26%)
Dec 15, 2014
3.417
3.629
3.417
3.532
44,134
+0.11(+3.10%)
Dec 12, 2014
3.337
3.497
3.337
3.426
34,769
+0.04(+1.04%)
Dec 11, 2014
3.470
3.523
3.373
3.390
49,253
-0.07(-2.05%)
Dec 10, 2014
3.541
3.621
3.461
3.461
35,597
-0.11(-2.98%)
Dec 09, 2014
3.408
3.621
3.399
3.567
58,772
+0.13(+3.87%)
Dec 08, 2014
3.466
3.510
3.417
3.435
82,582
-0.04(-1.02%)
Dec 05, 2014
3.382
3.444
3.382
3.470
49,562
+0.08(+2.35%)
Dec 04, 2014
3.452
3.470
3.382
3.390
50,604
-0.06(-1.79%)
Dec 03, 2014
3.479
3.541
3.452
3.452
72,324
-0.01(-0.26%)
Dec 02, 2014
3.506
3.559
3.373
3.461
60,830
-0.05(-1.51%)
Dec 01, 2014
3.488
3.550
3.364
3.514
96,930
+0.01(+0.25%)
Nov 28, 2014
3.514
3.594
3.497
3.506
49,253
+0.01(+0.25%)
Nov 26, 2014
3.541
3.497
3.497
3.497
28,015
-0.03(-0.75%)
Nov 25, 2014
3.541
3.559
3.514
3.523
28,180
-0.02(-0.50%)
Nov 24, 2014
3.532
3.585
3.532
3.541
42,663
+0.04(+1.01%)
Nov 21, 2014
3.585
3.585
3.488
3.506
47,710
-0.01(-0.25%)
Nov 20, 2014
3.497
3.554
3.488
3.514
28,511
+0.01(+0.25%)
Nov 19, 2014
3.550
3.559
3.479
3.506
62,507
-0.06(-1.74%)
Nov 18, 2014
3.550
3.629
3.479
3.567
75,344
+0.04(+1.26%)
Nov 17, 2014
3.868
3.868
3.497
3.523
120,195
-0.34(-8.72%)
Nov 14, 2014
3.807
3.894
3.807
3.860
51,009
+0.08(+2.11%)
Nov 13, 2014
3.868
3.868
3.771
3.780
21,501
-0.10(-2.51%)
Nov 12, 2014
3.904
3.904
3.833
3.877
43,612
-0.04(-0.90%)
Nov 11, 2014
3.930
3.984
3.913
3.913
32,163
-0.04(-0.90%)
Nov 10, 2014
3.957
3.982
3.798
3.948
84,317
-0.04(-0.89%)
Nov 07, 2014
4.010
4.010
3.877
3.984
34,394
-0.04(-1.10%)
Nov 06, 2014
4.010
4.046
3.860
4.028
55,496
+0.01(+0.22%)
Nov 05, 2014
3.913
4.028
3.877
4.019
49,511
+0.17(+4.37%)
Nov 04, 2014
3.842
3.904
3.776
3.851
37,352
+0.01(+0.23%)
Nov 03, 2014
3.727
3.950
3.727
3.842
107,255
+0.10(+2.60%)
Oct 31, 2014
3.930
3.930
3.683
3.745
236,135
-0.12(-2.98%)
Oct 30, 2014
3.762
3.877
3.691
3.860
113,613
+0.11(+2.83%)
Oct 29, 2014
3.603
3.762
3.594
3.753
93,135
+0.15(+4.18%)
Oct 28, 2014
3.470
3.603
3.444
3.603
124,485
+0.16(+4.63%)
Oct 27, 2014
3.320
3.461
3.364
3.444
40,042
+0.08(+2.37%)
Oct 24, 2014
3.426
3.426
3.302
3.364
49,434
-0.04(-1.30%)
Oct 23, 2014
3.408
3.497
3.337
3.408
63,899
+0.02(+0.52%)
Oct 22, 2014
3.497
3.514
3.346
3.390
70,984
-0.12(-3.28%)
Oct 21, 2014
3.488
3.603
3.488
3.506
76,414
+0.03(+0.76%)
Oct 20, 2014
3.382
3.511
3.382
3.479
59,797
+0.08(+2.34%)
Oct 17, 2014
3.523
3.523
3.399
3.399
58,417
-0.06(-1.79%)
Oct 16, 2014
3.355
3.444
3.311
3.461
109,627
+0.04(+1.30%)
Oct 15, 2014
3.196
3.444
3.143
3.417
150,087
+0.17(+5.18%)
Oct 14, 2014
3.222
3.355
3.222
3.249
92,510
+0.08(+2.51%)
Oct 13, 2014
3.036
3.222
3.036
3.169
95,425
+0.12(+3.77%)
Oct 10, 2014
3.019
3.132
3.001
3.054
144,319
+0.00(+0.00%)
Oct 09, 2014
3.196
3.200
3.019
3.054
113,222
-0.13(-4.17%)
Oct 08, 2014
3.125
3.196
3.063
3.187
79,088
+0.06(+1.98%)
Oct 07, 2014
3.143
3.187
3.010
3.125
80,898
-0.05(-1.53%)
Oct 06, 2014
3.320
3.337
3.169
3.174
56,550
-0.15(-4.65%)
Oct 03, 2014
3.267
3.328
3.258
3.328
79,821
+0.10(+3.01%)
Oct 02, 2014
3.098
3.328
3.045
3.231
126,759
+0.13(+4.29%)
Oct 01, 2014
3.364
3.364
3.098
3.098
133,886
-0.27(-7.89%)
Sep 30, 2014
3.479
3.479
3.313
3.364
155,175
-0.13(-3.80%)
Sep 29, 2014
3.470
3.532
3.470
3.497
67,999
-0.02(-0.50%)
Sep 26, 2014
3.444
3.523
3.444
3.514
64,134
+0.07(+2.06%)
Sep 25, 2014
3.506
3.532
3.364
3.444
105,431
-0.06(-1.77%)
Sep 24, 2014
3.408
3.567
3.399
3.506
140,244
+0.08(+2.33%)
Sep 23, 2014
3.523
3.550
3.426
3.426
97,122
-0.10(-2.76%)
Sep 22, 2014
3.594
3.616
3.488
3.523
112,647
-0.10(-2.69%)
Sep 19, 2014
3.674
3.762
3.621
3.621
122,190
-0.05(-1.45%)
Sep 18, 2014
3.674
3.718
3.647
3.674
147,937
+0.00(+0.00%)
Sep 17, 2014
3.665
3.718
3.665
3.674
58,042
+0.02(+0.48%)
Sep 16, 2014
3.700
3.718
3.656
3.656
94,098
-0.08(-2.13%)
Sep 15, 2014
3.656
3.762
3.625
3.736
107,445
+0.05(+1.44%)
Sep 12, 2014
3.683
3.780
3.674
3.683
125,600
+0.00(+0.00%)
Sep 11, 2014
3.647
3.709
3.576
3.683
128,711
+0.00(+0.00%)
Sep 10, 2014
3.408
3.718
3.408
3.683
159,511
+0.23(+6.67%)
Sep 09, 2014
3.594
3.594
3.444
3.452
72,992
-0.13(-3.70%)
Sep 08, 2014
3.603
3.638
3.559
3.585
81,128
-0.02(-0.49%)
Sep 05, 2014
3.603
3.629
3.579
3.603
43,805
-0.02(-0.49%)
Sep 04, 2014
3.656
3.704
3.594
3.621
72,879
-0.02(-0.49%)
Sep 03, 2014
3.656
3.691
3.612
3.638
59,324
-0.01(-0.24%)
Sep 02, 2014
3.753
3.868
3.612
3.647
135,213
-0.12(-3.06%)
Aug 29, 2014
3.629
3.762
3.762
3.762
69,586
+0.13(+3.66%)
Aug 28, 2014
3.629
3.656
3.629
3.629
56,393
-0.03(-0.73%)
Aug 27, 2014
3.665
3.665
3.647
3.656
67,530
-0.03(-0.72%)
Aug 26, 2014
3.603
3.709
3.603
3.683
104,284
+0.09(+2.46%)
Aug 25, 2014
3.470
3.647
3.408
3.594
269,066
+0.12(+3.31%)
Aug 22, 2014
3.585
3.585
3.444
3.479
290,797
-0.13(-3.68%)
Aug 21, 2014
3.674
3.736
3.576
3.612
100,709
-0.07(-1.92%)
Aug 20, 2014
3.718
3.745
3.674
3.683
42,725
-0.07(-1.89%)
Aug 19, 2014
3.709
3.780
3.656
3.753
150,317
+0.04(+1.19%)
Aug 18, 2014
3.727
3.798
3.683
3.709
114,339
-0.02(-0.48%)
Aug 15, 2014
3.868
3.886
3.709
3.727
133,283
-0.10(-2.55%)
Aug 14, 2014
3.877
3.886
3.745
3.824
92,362
-0.07(-1.82%)
Aug 13, 2014
3.930
3.930
3.824
3.895
72,029
-0.02(-0.45%)
Aug 12, 2014
3.984
3.984
3.824
3.913
105,437
-0.10(-2.43%)
Aug 11, 2014
4.037
4.054
3.948
4.010
156,971
+0.01(+0.22%)
Aug 08, 2014
3.824
4.107
3.824
4.001
272,614
+0.17(+4.39%)
Aug 07, 2014
3.886
3.895
3.798
3.833
68,204
-0.06(-1.59%)
Aug 06, 2014
3.904
3.984
3.868
3.895
100,320
-0.01(-0.23%)
Aug 05, 2014
3.957
4.007
3.824
3.904
103,272
-0.05(-1.34%)
Aug 04, 2014
3.913
4.046
3.834
3.957
178,589
+0.03(+0.68%)
Aug 01, 2014
3.886
3.992
3.860
3.930
169,466
+0.06(+1.60%)
Jul 31, 2014
3.860
3.922
3.807
3.868
171,926
-0.04(-1.13%)
Jul 30, 2014
3.833
3.966
3.833
3.913
103,677
+0.05(+1.38%)
Jul 29, 2014
3.798
3.877
3.771
3.860
119,276
+0.06(+1.63%)
Jul 28, 2014
3.895
3.904
3.789
3.798
182,958
-0.11(-2.72%)
Jul 25, 2014
3.913
3.930
3.727
3.904
191,899
-0.04(-1.12%)
Jul 24, 2014
3.984
3.984
3.913
3.948
77,742
-0.04(-0.89%)
Jul 23, 2014
3.966
3.984
3.922
3.984
125,076
+0.00(+0.00%)
Jul 22, 2014
3.966
3.984
3.851
3.984
195,557
+0.02(+0.45%)
Jul 21, 2014
3.984
4.001
3.957
3.966
95,923
-0.05(-1.32%)
Jul 18, 2014
3.992
4.054
3.975
4.019
77,179
+0.01(+0.22%)
Jul 17, 2014
4.063
4.161
3.992
4.010
119,341
-0.10(-2.37%)
Jul 16, 2014
4.125
4.134
4.028
4.107
127,671
+0.02(+0.43%)
Jul 15, 2014
4.143
4.143
4.028
4.090
105,171
-0.07(-1.70%)
Jul 14, 2014
4.116
4.205
4.099
4.161
98,032
+0.10(+2.40%)
Jul 11, 2014
4.028
4.090
4.028
4.063
61,572
+0.04(+0.88%)
Jul 10, 2014
4.054
4.103
3.939
4.028
188,504
-0.10(-2.36%)
Jul 09, 2014
4.090
4.169
4.081
4.125
65,878
+0.03(+0.65%)
Jul 08, 2014
4.205
4.276
4.062
4.099
133,023
-0.10(-2.32%)
Jul 07, 2014
4.187
4.258
4.116
4.196
205,661
+0.01(+0.21%)
Jul 03, 2014
4.187
4.187
4.187
4.187
49,817
+0.02(+0.42%)
Jul 02, 2014
4.258
4.302
4.152
4.169
151,472
-0.09(-2.08%)
Jul 01, 2014
4.293
4.382
4.240
4.258
163,878
+0.00(+0.00%)
Jun 30, 2014
4.240
4.355
4.094
4.258
419,881
+0.01(+0.21%)
Jun 27, 2014
4.559
4.559
4.214
4.249
4,385,643
-0.30(-6.61%)
Jun 26, 2014
4.603
4.656
4.532
4.550
121,215
-0.06(-1.34%)
Jun 25, 2014
4.541
4.692
4.515
4.612
234,507
+0.09(+1.96%)
Jun 24, 2014
4.470
4.524
4.453
4.524
133,194
+0.07(+1.59%)
Jun 23, 2014
4.364
4.515
4.293
4.453
173,195
+0.11(+2.44%)
Jun 20, 2014
4.302
4.400
4.293
4.346
175,397
+0.04(+1.03%)
Jun 19, 2014
4.346
4.417
4.293
4.302
118,972
-0.06(-1.42%)
Jun 18, 2014
4.417
4.417
4.293
4.364
127,461
-0.06(-1.40%)
Jun 17, 2014
4.408
4.515
4.382
4.426
159,418
-0.01(-0.20%)
Jun 16, 2014
4.391
4.515
4.355
4.435
149,132
+0.04(+1.01%)
Jun 13, 2014
4.276
4.426
4.249
4.391
72,355
+0.10(+2.27%)
Jun 12, 2014
4.382
4.382
4.205
4.293
89,192
-0.09(-2.02%)
Jun 11, 2014
4.400
4.621
4.355
4.382
120,315
-0.01(-0.20%)
Jun 10, 2014
4.426
4.444
4.346
4.391
306,511
-0.02(-0.40%)
Jun 06, 2014
4.329
4.453
4.329
4.408
135,071
+0.09(+2.05%)
Jun 05, 2014
4.382
4.484
4.311
4.320
112,902
-0.08(-1.81%)
Jun 04, 2014
4.395
4.435
4.338
4.400
84,078
-0.03(-0.60%)
Jun 03, 2014
4.524
4.550
4.316
4.426
142,368
-0.14(-3.10%)
Jun 02, 2014
4.577
4.621
4.541
4.568
230,993
+0.03(+0.58%)
May 30, 2014
4.426
4.603
4.417
4.541
218,310
+0.13(+3.01%)
May 29, 2014
4.338
4.426
4.338
4.408
91,728
+0.05(+1.22%)
May 28, 2014
4.223
4.417
4.214
4.355
115,606
+0.13(+3.14%)
May 27, 2014
4.214
4.223
4.161
4.223
104,956
+0.06(+1.49%)
May 23, 2014
4.090
4.161
4.161
4.161
58,854
+0.01(+0.21%)
May 22, 2014
4.152
4.161
3.992
4.152
49,301
+0.06(+1.52%)
May 21, 2014
4.046
4.231
3.992
4.090
85,770
+0.06(+1.54%)
May 20, 2014
4.063
4.090
3.957
4.028
73,927
-0.04(-0.87%)
May 19, 2014
4.099
4.099
3.966
4.063
112,232
-0.04(-0.86%)
May 16, 2014
4.152
4.152
4.090
4.099
80,525
-0.08(-1.91%)
May 15, 2014
4.178
4.223
4.116
4.178
66,922
-0.03(-0.63%)
May 14, 2014
4.240
4.249
4.161
4.205
94,258
-0.04(-1.04%)
May 13, 2014
4.346
4.382
4.223
4.249
141,950
-0.12(-2.83%)
May 12, 2014
4.391
4.488
4.346
4.373
191,626
-0.05(-1.20%)
May 09, 2014
4.391
4.453
4.258
4.426
73,465
+0.01(+0.20%)
May 08, 2014
4.125
4.479
4.116
4.417
202,704
+0.00(+0.00%)
May 07, 2014
4.585
4.647
4.231
4.417
162,352
-0.19(-4.22%)
May 06, 2014
4.647
4.780
4.568
4.612
181,956
-0.04(-0.76%)
May 05, 2014
4.559
4.647
4.550
4.647
231,381
+0.12(+2.74%)
May 02, 2014
4.400
4.568
4.382
4.524
132,321
+0.11(+2.40%)
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.