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 29, 2016
3.719
3.765
3.673
3.765
32,158
+0.00(+0.00%)
Apr 28, 2016
3.765
3.806
3.710
3.765
20,907
-0.05(-1.20%)
Apr 27, 2016
3.802
3.848
3.701
3.811
33,565
-0.02(-0.48%)
Apr 26, 2016
3.857
3.857
3.820
3.829
31,659
-0.02(-0.48%)
Apr 25, 2016
3.848
3.857
3.820
3.848
20,435
+0.03(+0.72%)
Apr 22, 2016
3.903
3.903
3.820
3.820
22,843
-0.05(-1.19%)
Apr 21, 2016
3.829
3.893
3.792
3.866
29,026
+0.01(+0.24%)
Apr 20, 2016
3.857
3.866
3.811
3.857
26,240
+0.00(+0.00%)
Apr 19, 2016
3.857
3.866
3.811
3.857
43,661
+0.04(+0.96%)
Apr 18, 2016
3.811
3.884
3.792
3.820
48,772
+0.03(+0.73%)
Apr 15, 2016
3.756
3.857
3.756
3.792
54,837
+0.04(+0.98%)
Apr 14, 2016
3.802
3.848
3.751
3.756
34,942
-0.09(-2.39%)
Apr 13, 2016
3.600
3.893
3.581
3.848
104,036
+0.15(+3.97%)
Apr 12, 2016
3.811
3.903
3.664
3.701
52,945
-0.07(-1.95%)
Apr 11, 2016
3.728
3.912
3.701
3.774
42,719
+0.03(+0.74%)
Apr 08, 2016
3.581
3.884
3.517
3.747
109,084
+0.14(+3.95%)
Apr 07, 2016
3.590
3.636
3.581
3.604
31,608
-0.00(-0.13%)
Apr 06, 2016
3.590
3.646
3.563
3.609
43,955
+0.05(+1.29%)
Apr 05, 2016
3.572
3.664
3.544
3.563
47,939
-0.06(-1.77%)
Apr 04, 2016
3.590
3.673
3.563
3.627
36,268
+0.06(+1.80%)
Apr 01, 2016
3.609
3.627
3.563
3.563
95,321
-0.05(-1.27%)
Mar 31, 2016
3.636
3.691
3.609
3.609
46,307
-0.05(-1.26%)
Mar 30, 2016
3.682
3.710
3.655
3.655
51,267
-0.03(-0.75%)
Mar 29, 2016
3.655
3.719
3.646
3.682
74,847
+0.02(+0.50%)
Mar 28, 2016
3.618
3.664
3.613
3.664
40,875
+0.06(+1.79%)
Mar 24, 2016
3.554
3.600
3.600
3.600
57,391
+0.03(+0.77%)
Mar 23, 2016
3.508
3.600
3.508
3.572
30,073
-0.01(-0.26%)
Mar 22, 2016
3.618
3.627
3.551
3.581
46,378
-0.04(-1.02%)
Mar 21, 2016
3.618
3.636
3.526
3.618
35,366
-0.05(-1.25%)
Mar 18, 2016
3.425
3.673
3.425
3.664
102,236
+0.17(+5.00%)
Mar 17, 2016
3.416
3.489
3.398
3.489
55,634
+0.04(+1.20%)
Mar 16, 2016
3.370
3.489
3.366
3.448
72,223
+0.02(+0.67%)
Mar 15, 2016
3.333
3.448
3.333
3.425
235,089
-0.02(-0.53%)
Mar 14, 2016
3.361
3.508
3.352
3.443
277,527
+0.05(+1.35%)
Mar 11, 2016
3.398
3.517
3.379
3.398
83,619
+0.03(+0.82%)
Mar 10, 2016
3.223
3.581
3.223
3.370
179,393
+0.33(+10.88%)
Mar 09, 2016
3.030
3.058
2.984
3.039
31,650
+0.03(+0.91%)
Mar 08, 2016
2.984
3.035
2.971
3.012
32,744
+0.00(+0.00%)
Mar 07, 2016
2.948
3.039
2.948
3.012
18,739
+0.03(+0.92%)
Mar 04, 2016
3.058
3.122
3.030
2.984
13,033
-0.10(-3.27%)
Mar 03, 2016
3.067
3.104
3.030
3.085
19,461
-0.02(-0.59%)
Mar 02, 2016
2.847
3.104
2.819
3.104
49,160
+0.27(+9.38%)
Mar 01, 2016
2.883
2.948
2.810
2.837
37,904
+0.03(+0.98%)
Feb 29, 2016
2.938
2.966
2.810
2.810
33,147
-0.11(-3.77%)
Feb 26, 2016
2.938
2.966
2.911
2.920
20,423
-0.04(-1.24%)
Feb 25, 2016
2.920
2.957
2.920
2.957
11,126
+0.02(+0.62%)
Feb 24, 2016
2.856
2.938
2.856
2.938
8,994
+0.02(+0.63%)
Feb 23, 2016
2.865
2.957
2.792
2.920
74,850
+0.07(+2.58%)
Feb 22, 2016
2.902
2.929
2.828
2.847
15,372
+0.00(+0.00%)
Feb 19, 2016
2.847
2.920
2.847
2.847
30,315
-0.03(-0.96%)
Feb 18, 2016
2.984
3.058
2.801
2.874
20,962
-0.09(-3.10%)
Feb 17, 2016
2.966
3.021
2.929
2.966
8,129
+0.05(+1.73%)
Feb 16, 2016
2.938
2.975
2.915
2.915
13,549
-0.02(-0.78%)
Feb 12, 2016
2.938
2.938
2.938
2.938
17,206
+0.02(+0.63%)
Feb 11, 2016
2.966
2.966
2.920
2.920
17,267
-0.02(-0.63%)
Feb 10, 2016
2.984
3.030
2.782
2.938
38,227
-0.02(-0.62%)
Feb 09, 2016
2.984
2.984
2.865
2.957
23,475
-0.07(-2.42%)
Feb 08, 2016
3.168
3.205
2.645
3.030
48,709
-0.23(-7.04%)
Feb 05, 2016
3.480
3.526
3.241
3.260
37,293
-0.25(-7.07%)
Feb 04, 2016
3.499
3.554
3.407
3.508
42,401
-0.05(-1.29%)
Feb 03, 2016
3.590
3.673
3.544
3.554
50,982
-0.01(-0.26%)
Feb 02, 2016
3.434
3.572
3.214
3.563
35,609
+0.09(+2.65%)
Feb 01, 2016
3.214
3.517
3.214
3.471
27,580
-0.05(-1.31%)
Jan 29, 2016
3.306
3.673
3.306
3.517
48,439
+0.24(+7.28%)
Jan 28, 2016
3.122
3.388
3.003
3.278
58,724
+0.16(+5.00%)
Jan 27, 2016
3.085
3.196
2.691
3.122
23,984
+0.06(+1.80%)
Jan 26, 2016
3.076
3.140
2.984
3.067
29,125
+0.14(+4.70%)
Jan 25, 2016
3.003
3.003
2.911
2.929
18,352
-0.12(-3.92%)
Jan 22, 2016
2.938
3.076
2.938
3.049
23,213
+0.11(+3.75%)
Jan 21, 2016
2.681
2.957
2.671
2.938
35,189
+0.28(+10.34%)
Jan 20, 2016
2.672
2.681
2.625
2.663
12,923
-0.02(-0.68%)
Jan 19, 2016
2.663
2.727
2.626
2.681
28,289
-0.01(-0.34%)
Jan 15, 2016
2.782
2.691
2.691
2.691
73,944
-0.13(-4.56%)
Jan 14, 2016
2.856
2.874
2.801
2.819
16,787
-0.03(-0.97%)
Jan 13, 2016
2.883
2.883
2.837
2.847
12,224
-0.01(-0.32%)
Jan 12, 2016
2.893
2.948
2.828
2.856
32,783
+0.06(+1.97%)
Jan 11, 2016
2.893
2.902
2.792
2.801
29,412
-0.07(-2.56%)
Jan 08, 2016
2.883
2.975
2.874
2.874
57,257
+0.00(+0.00%)
Jan 07, 2016
2.938
2.957
2.874
2.874
32,657
-0.11(-3.69%)
Jan 06, 2016
3.076
3.076
2.966
2.984
33,494
-0.11(-3.56%)
Jan 05, 2016
3.297
3.306
3.058
3.095
29,931
-0.18(-5.60%)
Jan 04, 2016
3.306
3.315
3.223
3.278
51,775
-0.05(-1.38%)
Dec 31, 2015
3.232
3.324
3.324
3.324
44,213
+0.09(+2.84%)
Dec 30, 2015
3.260
3.297
3.196
3.232
58,323
+0.04(+1.15%)
Dec 29, 2015
3.214
3.223
3.159
3.196
47,472
+0.06(+2.05%)
Dec 28, 2015
3.076
3.168
3.076
3.131
65,302
+0.03(+0.89%)
Dec 24, 2015
2.948
3.104
3.104
3.104
102,258
+0.16(+5.30%)
Dec 23, 2015
3.039
3.150
2.819
2.948
116,484
-0.11(-3.60%)
Dec 22, 2015
3.113
3.113
3.049
3.058
30,625
-0.05(-1.48%)
Dec 21, 2015
3.085
3.122
3.085
3.104
28,942
+0.03(+0.90%)
Dec 18, 2015
3.104
3.186
3.067
3.076
66,257
-0.06(-2.05%)
Dec 17, 2015
3.141
3.214
3.113
3.140
31,521
+0.00(+0.00%)
Dec 16, 2015
3.168
3.217
3.131
3.140
31,350
-0.02(-0.58%)
Dec 15, 2015
3.214
3.241
3.159
3.159
24,644
-0.03(-0.86%)
Dec 14, 2015
3.251
3.251
3.177
3.186
19,681
-0.06(-1.70%)
Dec 11, 2015
3.251
3.287
3.217
3.241
32,213
+0.01(+0.28%)
Dec 10, 2015
3.241
3.287
3.232
3.232
24,675
-0.02(-0.57%)
Dec 09, 2015
3.297
3.304
3.241
3.251
22,592
-0.05(-1.39%)
Dec 08, 2015
3.223
3.333
3.186
3.297
27,134
+0.10(+3.16%)
Dec 07, 2015
3.232
3.251
3.186
3.196
71,593
-0.06(-1.70%)
Dec 04, 2015
3.361
3.361
3.214
3.251
39,347
+0.05(+1.43%)
Dec 03, 2015
3.370
3.370
3.186
3.205
70,020
-0.17(-4.90%)
Dec 02, 2015
3.388
3.404
3.306
3.370
65,626
-0.05(-1.34%)
Dec 01, 2015
3.407
3.443
3.384
3.416
38,768
-0.01(-0.27%)
Nov 30, 2015
3.462
3.462
3.425
3.425
11,677
-0.04(-1.06%)
Nov 27, 2015
3.434
3.462
3.379
3.462
5,135
+0.02(+0.53%)
Nov 25, 2015
3.443
3.443
3.443
3.443
12,196
+0.00(+0.00%)
Nov 24, 2015
3.471
3.499
3.425
3.443
14,158
-0.06(-1.57%)
Nov 23, 2015
3.443
3.499
3.443
3.499
7,969
+0.04(+1.06%)
Nov 20, 2015
3.352
3.498
3.352
3.462
36,409
+0.10(+3.01%)
Nov 19, 2015
3.425
3.453
3.342
3.361
84,383
-0.07(-2.14%)
Nov 18, 2015
3.398
3.480
3.342
3.434
41,551
+0.02(+0.54%)
Nov 17, 2015
3.407
3.425
3.398
3.416
31,376
+0.01(+0.27%)
Nov 16, 2015
3.324
3.416
3.324
3.407
36,391
+0.06(+1.64%)
Nov 13, 2015
3.306
3.388
3.306
3.352
30,713
+0.01(+0.27%)
Nov 12, 2015
3.352
3.379
3.287
3.342
27,435
-0.05(-1.36%)
Nov 11, 2015
3.499
3.508
3.361
3.388
45,350
-0.06(-1.60%)
Nov 10, 2015
3.857
3.857
3.407
3.443
33,791
-0.12(-3.35%)
Nov 09, 2015
3.453
3.646
3.398
3.563
88,848
+0.12(+3.47%)
Nov 06, 2015
3.434
3.508
3.324
3.443
51,937
-0.06(-1.57%)
Nov 05, 2015
3.563
3.636
3.499
3.499
9,394
-0.09(-2.56%)
Nov 04, 2015
3.453
3.618
3.443
3.590
24,539
+0.14(+3.99%)
Nov 03, 2015
3.471
3.489
3.425
3.453
20,241
-0.01(-0.27%)
Nov 02, 2015
3.361
3.499
3.361
3.462
12,692
+0.09(+2.72%)
Oct 30, 2015
3.443
3.443
3.342
3.370
42,289
-0.05(-1.34%)
Oct 29, 2015
3.443
3.462
3.388
3.416
9,060
-0.06(-1.85%)
Oct 28, 2015
3.425
3.480
3.370
3.480
10,048
+0.03(+0.80%)
Oct 27, 2015
3.398
3.471
3.370
3.453
9,662
+0.05(+1.35%)
Oct 26, 2015
3.554
3.554
3.379
3.407
58,212
-0.12(-3.39%)
Oct 23, 2015
3.508
3.544
3.499
3.526
22,499
-0.01(-0.26%)
Oct 22, 2015
3.618
3.618
3.517
3.535
23,390
-0.06(-1.79%)
Oct 21, 2015
3.563
3.655
3.526
3.600
15,214
+0.01(+0.26%)
Oct 20, 2015
3.508
3.590
3.499
3.590
8,344
+0.06(+1.82%)
Oct 19, 2015
3.517
3.535
3.471
3.526
17,952
-0.01(-0.26%)
Oct 16, 2015
3.554
3.572
3.480
3.535
20,222
-0.03(-0.77%)
Oct 15, 2015
3.572
3.627
3.471
3.563
31,069
-0.01(-0.26%)
Oct 14, 2015
3.489
3.590
3.489
3.572
16,554
+0.06(+1.83%)
Oct 13, 2015
3.636
3.636
3.489
3.508
63,965
-0.03(-0.78%)
Oct 12, 2015
3.710
3.710
3.499
3.535
29,720
-0.20(-5.41%)
Oct 09, 2015
3.636
3.737
3.590
3.737
16,976
+0.14(+3.83%)
Oct 08, 2015
3.673
3.673
3.554
3.600
13,622
-0.06(-1.51%)
Oct 07, 2015
3.563
3.737
3.535
3.655
59,253
+0.07(+2.05%)
Oct 06, 2015
3.609
3.609
3.480
3.581
24,812
-0.06(-1.76%)
Oct 05, 2015
3.563
3.673
3.554
3.646
33,560
+0.06(+1.79%)
Oct 02, 2015
3.462
3.590
3.453
3.581
42,074
+0.09(+2.63%)
Oct 01, 2015
3.618
3.664
3.453
3.489
32,372
-0.10(-2.81%)
Sep 30, 2015
3.609
3.728
3.590
3.590
28,253
+0.01(+0.26%)
Sep 29, 2015
3.664
3.664
3.508
3.581
40,823
-0.06(-1.52%)
Sep 28, 2015
3.792
3.792
3.554
3.636
31,681
-0.17(-4.35%)
Sep 25, 2015
3.985
3.994
3.765
3.802
98,798
-0.17(-4.39%)
Sep 24, 2015
3.939
4.114
3.903
3.976
62,325
+0.02(+0.46%)
Sep 23, 2015
3.949
3.985
3.903
3.958
43,974
+0.01(+0.23%)
Sep 22, 2015
3.930
3.976
3.857
3.949
68,284
-0.05(-1.15%)
Sep 21, 2015
4.022
4.031
3.949
3.994
65,584
-0.02(-0.46%)
Sep 18, 2015
4.059
4.105
3.939
4.013
103,836
-0.08(-2.02%)
Sep 17, 2015
3.967
4.151
3.921
4.095
91,056
+0.13(+3.24%)
Sep 16, 2015
3.838
4.004
3.765
3.967
59,293
+0.07(+1.89%)
Sep 15, 2015
3.710
3.930
3.710
3.893
59,882
+0.12(+3.16%)
Sep 14, 2015
3.765
3.783
3.682
3.774
46,364
+0.03(+0.74%)
Sep 11, 2015
3.425
3.765
3.425
3.747
90,981
+0.28(+8.22%)
Sep 10, 2015
3.386
3.480
3.375
3.462
111,146
+0.07(+2.17%)
Sep 09, 2015
3.462
3.462
3.361
3.388
75,041
-0.05(-1.34%)
Sep 08, 2015
3.453
3.471
3.407
3.434
66,404
+0.00(+0.00%)
Sep 04, 2015
3.379
3.434
3.434
3.434
36,481
+0.05(+1.35%)
Sep 03, 2015
3.453
3.471
3.342
3.388
172,993
-0.04(-1.07%)
Sep 02, 2015
3.388
3.480
3.241
3.425
282,478
+0.08(+2.47%)
Sep 01, 2015
3.398
3.471
3.287
3.342
127,999
-0.06(-1.89%)
Aug 31, 2015
3.590
3.618
3.388
3.407
152,898
-0.17(-4.63%)
Aug 28, 2015
3.590
3.636
3.443
3.572
141,871
-0.06(-1.77%)
Aug 27, 2015
3.691
3.691
3.613
3.636
207,522
+0.00(+0.00%)
Aug 26, 2015
3.710
3.710
3.627
3.636
31,166
-0.01(-0.25%)
Aug 25, 2015
3.765
3.765
3.517
3.646
128,497
-0.01(-0.25%)
Aug 24, 2015
3.673
3.737
3.636
3.655
64,909
-0.15(-3.86%)
Aug 21, 2015
3.792
3.866
3.765
3.802
258,817
-0.05(-1.19%)
Aug 20, 2015
3.792
3.949
3.792
3.848
187,391
-0.06(-1.41%)
Aug 19, 2015
3.884
3.921
3.838
3.903
46,976
+0.05(+1.19%)
Aug 18, 2015
3.893
3.893
3.747
3.857
113,817
-0.01(-0.24%)
Aug 17, 2015
3.939
3.958
3.792
3.866
234,928
-0.12(-3.00%)
Aug 14, 2015
4.123
4.123
3.921
3.985
60,174
-0.17(-3.98%)
Aug 13, 2015
4.132
4.160
3.994
4.151
60,208
+0.16(+3.91%)
Aug 12, 2015
4.169
4.169
3.949
3.994
45,487
-0.16(-3.76%)
Aug 11, 2015
4.059
4.160
4.059
4.151
46,842
+0.13(+3.20%)
Aug 10, 2015
4.040
4.215
4.013
4.022
62,077
-0.06(-1.35%)
Aug 07, 2015
4.022
4.086
4.022
4.077
60,652
+0.07(+1.83%)
Aug 06, 2015
4.013
4.050
3.967
4.004
66,103
+0.00(+0.00%)
Aug 05, 2015
3.994
4.059
3.994
4.004
51,057
+0.01(+0.23%)
Aug 04, 2015
4.013
4.031
3.958
3.994
100,067
-0.04(-0.91%)
Aug 03, 2015
4.040
4.059
4.022
4.031
67,036
-0.01(-0.23%)
Jul 31, 2015
4.040
4.059
4.022
4.040
50,801
+0.00(+0.00%)
Jul 30, 2015
4.040
4.050
4.040
4.040
51,055
+0.00(+0.00%)
Jul 29, 2015
4.068
4.068
4.040
4.040
76,446
+0.00(+0.00%)
Jul 28, 2015
4.013
4.077
4.013
4.040
84,538
+0.06(+1.38%)
Jul 27, 2015
4.059
4.059
3.985
3.985
92,711
-0.11(-2.69%)
Jul 24, 2015
4.013
4.105
4.013
4.095
108,772
+0.07(+1.83%)
Jul 23, 2015
4.068
4.215
4.017
4.022
92,626
-0.02(-0.45%)
Jul 22, 2015
4.040
4.086
4.040
4.040
45,984
+0.02(+0.46%)
Jul 21, 2015
4.040
4.074
4.022
4.022
65,098
-0.06(-1.35%)
Jul 20, 2015
4.059
4.086
3.994
4.077
98,386
-0.01(-0.22%)
Jul 17, 2015
4.151
4.132
4.068
4.086
55,227
-0.05(-1.11%)
Jul 16, 2015
4.105
4.151
4.050
4.132
91,652
+0.06(+1.58%)
Jul 15, 2015
4.224
4.224
4.022
4.068
102,107
-0.13(-3.06%)
Jul 14, 2015
4.242
4.252
4.196
4.196
54,749
-0.02(-0.44%)
Jul 13, 2015
4.224
4.288
4.206
4.215
59,987
+0.03(+0.66%)
Jul 10, 2015
4.224
4.242
4.169
4.187
46,828
-0.04(-0.87%)
Jul 09, 2015
4.270
4.279
4.206
4.224
87,419
-0.02(-0.43%)
Jul 08, 2015
4.252
4.288
4.242
4.242
77,097
-0.05(-1.07%)
Jul 07, 2015
4.316
4.353
4.249
4.288
60,709
-0.06(-1.27%)
Jul 06, 2015
4.242
4.362
4.206
4.343
75,855
+0.06(+1.50%)
Jul 02, 2015
4.325
4.279
4.279
4.279
93,328
-0.04(-0.85%)
Jul 01, 2015
4.398
4.536
4.261
4.316
239,208
-0.07(-1.67%)
Jun 30, 2015
4.224
4.398
4.224
4.389
338,319
+0.17(+3.91%)
Jun 29, 2015
4.132
4.316
4.114
4.224
342,999
+0.09(+2.22%)
Jun 26, 2015
4.408
4.408
3.994
4.132
4,965,149
-0.28(-6.44%)
Jun 25, 2015
4.353
4.564
4.252
4.417
313,082
+0.11(+2.56%)
Jun 24, 2015
4.151
4.389
4.114
4.307
274,519
+0.17(+4.22%)
Jun 23, 2015
3.976
4.132
3.976
4.132
206,226
+0.18(+4.65%)
Jun 22, 2015
3.875
3.994
3.875
3.949
232,208
+0.08(+2.14%)
Jun 19, 2015
3.829
3.875
3.737
3.866
292,311
+0.06(+1.45%)
Jun 18, 2015
3.838
3.921
3.838
3.811
151,634
-0.03(-0.72%)
Jun 17, 2015
3.829
3.898
3.774
3.838
211,387
+0.04(+0.97%)
Jun 16, 2015
3.765
3.838
3.765
3.802
80,784
+0.01(+0.24%)
Jun 15, 2015
3.783
3.857
3.719
3.792
243,063
+0.01(+0.24%)
Jun 12, 2015
3.618
3.838
3.600
3.783
160,457
+0.20(+5.64%)
Jun 11, 2015
3.655
3.710
3.581
3.581
38,014
-0.08(-2.26%)
Jun 10, 2015
3.682
3.713
3.618
3.664
229,680
+0.03(+0.76%)
Jun 09, 2015
3.618
3.618
3.590
3.636
79,832
+0.00(+0.00%)
Jun 08, 2015
3.618
3.673
3.572
3.636
100,407
+0.04(+1.02%)
Jun 05, 2015
3.554
3.600
3.517
3.600
87,696
+0.06(+1.82%)
Jun 04, 2015
3.563
3.600
3.535
3.535
66,303
-0.07(-2.04%)
Jun 03, 2015
3.572
3.609
3.544
3.609
78,610
+0.03(+0.77%)
Jun 02, 2015
3.526
3.581
3.462
3.581
164,083
+0.06(+1.56%)
Jun 01, 2015
3.535
3.508
3.453
3.526
100,983
+0.02(+0.52%)
May 29, 2015
3.517
3.581
3.453
3.508
86,970
-0.03(-0.78%)
May 28, 2015
3.646
3.664
3.517
3.535
133,513
-0.12(-3.27%)
May 27, 2015
3.737
3.737
3.636
3.655
87,806
-0.06(-1.49%)
May 26, 2015
3.673
3.756
3.673
3.710
169,685
-0.01(-0.25%)
May 22, 2015
3.747
3.719
3.719
3.719
143,532
-0.05(-1.22%)
May 21, 2015
3.756
3.811
3.747
3.765
59,403
-0.02(-0.49%)
May 20, 2015
3.792
3.811
3.737
3.783
60,788
+0.02(+0.49%)
May 19, 2015
3.783
3.783
3.728
3.765
109,427
+0.01(+0.24%)
May 18, 2015
3.563
3.765
3.563
3.756
183,277
+0.02(+0.49%)
May 15, 2015
3.719
3.765
3.710
3.737
84,297
+0.00(+0.00%)
May 14, 2015
3.728
3.756
3.710
3.737
77,409
+0.02(+0.49%)
May 13, 2015
3.765
3.774
3.710
3.719
66,275
-0.03(-0.74%)
May 12, 2015
3.719
3.802
3.715
3.747
110,575
+0.02(+0.49%)
May 11, 2015
3.701
3.759
3.701
3.728
77,012
-0.01(-0.25%)
May 08, 2015
3.783
3.783
3.701
3.737
92,083
+0.00(+0.00%)
May 07, 2015
3.710
3.756
3.710
3.737
76,730
+0.03(+0.74%)
May 06, 2015
3.737
3.737
3.691
3.710
78,633
+0.00(+0.00%)
May 05, 2015
3.719
3.756
3.701
3.710
164,210
-0.06(-1.46%)
May 04, 2015
3.719
3.783
3.701
3.765
134,124
+0.07(+1.86%)
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.