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
Amyris Inc
(NQ:
AMRS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 18, 2023
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
2.800
2.845
2.630
2.700
1,171,144
-0.14(-4.93%)
Apr 29, 2020
2.930
2.980
2.800
2.840
1,282,883
-0.06(-2.07%)
Apr 28, 2020
2.890
2.930
2.770
2.900
714,924
+0.05(+1.75%)
Apr 27, 2020
2.700
2.920
2.650
2.850
1,473,340
+0.17(+6.34%)
Apr 24, 2020
2.490
2.720
2.490
2.680
1,078,000
+0.21(+8.50%)
Apr 23, 2020
2.650
2.750
2.460
2.470
1,481,183
-0.20(-7.49%)
Apr 22, 2020
2.380
2.690
2.360
2.670
1,199,180
+0.29(+12.18%)
Apr 21, 2020
2.290
2.390
2.230
2.380
781,028
+0.03(+1.28%)
Apr 20, 2020
2.270
2.390
2.210
2.350
720,111
+0.08(+3.52%)
Apr 17, 2020
2.350
2.370
2.200
2.270
988,100
+0.02(+0.89%)
Apr 16, 2020
2.400
2.430
2.180
2.250
1,099,347
-0.15(-6.25%)
Apr 15, 2020
2.330
2.400
2.220
2.400
1,003,377
+0.02(+0.63%)
Apr 14, 2020
2.410
2.520
2.280
2.385
1,203,675
+0.05(+2.36%)
Apr 13, 2020
2.470
2.540
2.290
2.330
1,203,950
-0.14(-5.67%)
Apr 09, 2020
2.510
2.645
2.370
2.470
1,125,200
+0.01(+0.41%)
Apr 08, 2020
2.510
2.610
2.430
2.460
985,598
-0.05(-1.99%)
Apr 07, 2020
2.640
2.750
2.330
2.510
2,812,119
-0.05(-1.76%)
Apr 06, 2020
2.300
2.620
2.260
2.555
1,492,403
+0.33(+14.57%)
Apr 03, 2020
2.310
2.400
2.150
2.230
1,866,300
-0.07(-3.04%)
Apr 02, 2020
2.190
2.320
2.140
2.300
1,370,194
+0.13(+5.99%)
Apr 01, 2020
2.390
2.500
2.150
2.170
1,502,113
-0.39(-15.23%)
Mar 31, 2020
2.500
2.600
2.380
2.560
1,305,761
+0.10(+4.07%)
Mar 30, 2020
2.340
2.500
2.170
2.460
1,366,446
+0.18(+7.89%)
Mar 27, 2020
2.110
2.430
2.030
2.280
2,070,000
+0.09(+4.11%)
Mar 26, 2020
2.070
2.640
1.930
2.190
5,945,720
+0.18(+8.96%)
Mar 25, 2020
2.080
2.230
1.970
2.010
2,012,282
-0.14(-6.51%)
Mar 24, 2020
2.000
2.230
1.990
2.150
1,955,847
+0.21(+10.82%)
Mar 23, 2020
2.240
2.250
1.880
1.940
1,811,247
-0.29(-13.00%)
Mar 20, 2020
2.410
2.440
2.070
2.230
1,747,100
-0.16(-6.69%)
Mar 19, 2020
2.000
2.400
2.000
2.390
1,752,484
+0.38(+18.91%)
Mar 18, 2020
2.000
2.120
1.710
2.010
2,483,520
-0.14(-6.51%)
Mar 17, 2020
1.660
2.150
1.540
2.150
3,075,747
+0.58(+36.94%)
Mar 16, 2020
1.700
1.720
1.400
1.570
3,532,002
-0.27(-14.67%)
Mar 13, 2020
2.330
2.438
1.750
1.840
6,214,200
-0.82(-30.83%)
Mar 12, 2020
2.680
2.720
2.500
2.660
2,712,317
-0.30(-10.14%)
Mar 11, 2020
3.110
3.140
2.750
2.960
2,711,525
-0.12(-3.90%)
Mar 10, 2020
3.170
3.280
2.980
3.080
2,197,148
+0.02(+0.65%)
Mar 09, 2020
3.360
3.360
3.050
3.060
2,511,979
-0.54(-15.00%)
Mar 06, 2020
3.710
3.830
3.390
3.600
3,618,800
+0.04(+1.12%)
Mar 05, 2020
3.580
3.690
3.460
3.560
2,374,848
-0.11(-3.00%)
Mar 04, 2020
3.380
3.680
3.250
3.670
3,644,892
+0.38(+11.55%)
Mar 03, 2020
3.500
3.550
3.175
3.290
2,548,656
-0.18(-5.19%)
Mar 02, 2020
3.170
3.500
2.890
3.470
3,288,069
+0.29(+8.95%)
Feb 28, 2020
2.900
3.200
2.740
3.185
4,822,900
+0.25(+8.33%)
Feb 27, 2020
3.050
3.150
2.860
2.940
2,140,552
-0.19(-6.07%)
Feb 26, 2020
3.180
3.190
3.050
3.130
1,325,040
-0.05(-1.57%)
Feb 25, 2020
3.340
3.378
3.100
3.180
2,167,886
-0.11(-3.34%)
Feb 24, 2020
3.190
3.600
3.080
3.290
3,406,074
-0.01(-0.30%)
Feb 21, 2020
3.150
3.300
3.030
3.300
2,313,900
+0.19(+6.11%)
Feb 20, 2020
3.310
3.350
3.050
3.110
2,832,871
-0.22(-6.61%)
Feb 19, 2020
3.420
3.530
3.200
3.330
3,237,928
-0.08(-2.35%)
Feb 18, 2020
3.860
3.930
3.390
3.410
1,976,938
-0.34(-9.07%)
Feb 14, 2020
3.810
4.080
3.730
3.750
2,276,500
-0.06(-1.57%)
Feb 13, 2020
3.830
3.890
3.630
3.810
1,770,951
-0.04(-1.04%)
Feb 12, 2020
3.670
3.860
3.510
3.850
2,668,485
+0.25(+6.94%)
Feb 11, 2020
3.400
3.610
3.275
3.600
2,503,649
+0.24(+7.14%)
Feb 10, 2020
3.300
3.470
3.200
3.360
2,177,515
+0.04(+1.20%)
Feb 07, 2020
3.120
3.365
3.090
3.320
1,933,800
+0.17(+5.40%)
Feb 06, 2020
3.380
3.380
3.070
3.150
2,432,738
-0.17(-5.12%)
Feb 05, 2020
2.990
3.490
2.950
3.320
4,577,634
+0.40(+13.70%)
Feb 04, 2020
2.910
2.980
2.735
2.920
2,452,296
+0.06(+2.10%)
Feb 03, 2020
2.590
3.055
2.590
2.860
3,471,233
+0.30(+11.72%)
Jan 31, 2020
2.600
2.670
2.450
2.560
1,468,000
-0.09(-3.40%)
Jan 30, 2020
2.570
2.660
2.420
2.650
1,775,935
+0.05(+1.92%)
Jan 29, 2020
2.690
2.760
2.580
2.600
1,172,937
-0.09(-3.35%)
Jan 28, 2020
2.640
2.800
2.635
2.690
1,138,130
+0.07(+2.67%)
Jan 27, 2020
2.800
2.825
2.610
2.620
1,293,302
-0.22(-7.75%)
Jan 24, 2020
2.910
2.980
2.830
2.840
1,130,600
-0.07(-2.41%)
Jan 23, 2020
2.870
2.970
2.800
2.910
1,055,931
+0.06(+2.11%)
Jan 22, 2020
3.020
3.100
2.830
2.850
1,338,939
-0.18(-5.94%)
Jan 21, 2020
3.020
3.060
2.900
3.030
1,452,597
+0.06(+2.02%)
Jan 17, 2020
3.130
3.130
2.910
2.970
2,523,800
-0.12(-3.88%)
Jan 16, 2020
3.030
3.100
2.955
3.090
1,651,457
+0.12(+4.04%)
Jan 15, 2020
2.900
2.990
2.800
2.970
2,054,704
+0.07(+2.41%)
Jan 14, 2020
2.900
2.940
2.760
2.900
2,165,777
+0.05(+1.75%)
Jan 13, 2020
3.090
3.090
2.810
2.850
3,044,341
-0.10(-3.39%)
Jan 10, 2020
2.990
2.990
2.780
2.950
2,660,300
+0.01(+0.34%)
Jan 09, 2020
3.080
3.109
2.940
2.940
1,676,352
-0.11(-3.61%)
Jan 08, 2020
3.120
3.160
3.020
3.050
1,233,475
-0.07(-2.24%)
Jan 07, 2020
3.170
3.210
3.090
3.120
1,029,514
-0.08(-2.50%)
Jan 06, 2020
3.180
3.220
3.030
3.200
1,169,510
+0.05(+1.59%)
Jan 03, 2020
3.080
3.175
3.052
3.150
892,000
+0.08(+2.61%)
Jan 02, 2020
3.160
3.160
3.020
3.070
1,424,598
-0.02(-0.65%)
Dec 31, 2019
3.160
3.215
3.020
3.090
2,638,900
-0.08(-2.52%)
Dec 30, 2019
3.250
3.300
3.140
3.170
890,209
-0.10(-3.06%)
Dec 27, 2019
3.440
3.500
3.260
3.270
1,356,000
+0.02(+0.62%)
Dec 26, 2019
3.190
3.270
3.150
3.250
590,271
+0.06(+1.88%)
Dec 24, 2019
3.280
3.280
3.170
3.190
416,300
-0.05(-1.54%)
Dec 23, 2019
3.320
3.380
3.120
3.240
1,114,651
-0.10(-2.99%)
Dec 20, 2019
3.260
3.400
3.060
3.340
4,232,700
+0.10(+3.09%)
Dec 19, 2019
3.370
3.400
3.240
3.240
887,251
-0.13(-3.86%)
Dec 18, 2019
3.420
3.480
3.300
3.370
781,520
-0.07(-2.03%)
Dec 17, 2019
3.400
3.600
3.240
3.440
1,291,056
+0.08(+2.38%)
Dec 16, 2019
3.290
3.400
3.240
3.360
920,293
+0.10(+3.07%)
Dec 13, 2019
3.520
3.590
3.212
3.260
1,415,900
-0.24(-6.72%)
Dec 12, 2019
3.610
3.650
3.270
3.495
2,743,901
+0.25(+7.87%)
Dec 11, 2019
3.360
3.420
3.210
3.240
1,067,088
-0.10(-2.99%)
Dec 10, 2019
3.100
3.390
3.090
3.340
1,172,132
+0.19(+6.03%)
Dec 09, 2019
3.210
3.300
3.010
3.150
1,246,051
-0.09(-2.78%)
Dec 06, 2019
3.480
3.500
3.210
3.240
1,617,900
-0.16(-4.71%)
Dec 05, 2019
3.710
3.770
3.340
3.400
1,864,151
-0.25(-6.85%)
Dec 04, 2019
3.960
4.040
3.630
3.650
1,365,492
-0.29(-7.36%)
Dec 03, 2019
3.810
3.970
3.700
3.940
1,060,032
+0.04(+1.03%)
Dec 02, 2019
4.000
4.060
3.865
3.900
614,061
-0.12(-2.99%)
Nov 29, 2019
4.000
4.065
3.910
4.020
487,100
+0.02(+0.50%)
Nov 27, 2019
4.000
4.040
3.840
4.000
807,200
+0.06(+1.52%)
Nov 26, 2019
3.940
4.040
3.780
3.940
1,371,130
+0.04(+1.03%)
Nov 25, 2019
3.750
3.990
3.700
3.900
1,156,677
+0.15(+4.00%)
Nov 22, 2019
3.740
3.870
3.660
3.750
1,028,400
+0.03(+0.81%)
Nov 21, 2019
3.790
3.790
3.620
3.720
717,353
-0.05(-1.33%)
Nov 20, 2019
3.680
3.850
3.680
3.770
723,062
+0.06(+1.62%)
Nov 19, 2019
3.720
3.910
3.675
3.710
586,998
-0.05(-1.33%)
Nov 18, 2019
3.900
3.950
3.740
3.760
419,855
-0.10(-2.59%)
Nov 15, 2019
3.890
3.920
3.500
3.860
787,600
-0.03(-0.77%)
Nov 14, 2019
3.670
3.930
3.620
3.890
1,013,429
+0.18(+4.85%)
Nov 13, 2019
4.020
4.030
3.660
3.710
1,211,116
-0.47(-11.24%)
Nov 12, 2019
4.420
4.430
4.180
4.180
763,399
-0.26(-5.86%)
Nov 11, 2019
4.520
4.520
4.310
4.440
783,091
-0.08(-1.77%)
Nov 08, 2019
4.500
4.520
4.060
4.520
2,224,500
+0.54(+13.57%)
Nov 07, 2019
3.990
4.160
3.850
3.980
575,492
+0.02(+0.51%)
Nov 06, 2019
4.120
4.180
3.930
3.960
394,882
-0.22(-5.26%)
Nov 05, 2019
4.050
4.340
4.050
4.180
546,879
+0.16(+3.98%)
Nov 04, 2019
3.660
4.030
3.633
4.020
534,766
+0.39(+10.74%)
Nov 01, 2019
3.330
3.640
3.292
3.630
403,800
+0.31(+9.50%)
Oct 31, 2019
3.430
3.450
3.280
3.315
483,568
-0.10(-3.07%)
Oct 30, 2019
3.700
3.730
3.410
3.420
692,569
-0.28(-7.57%)
Oct 29, 2019
3.690
3.780
3.610
3.700
275,993
+0.01(+0.27%)
Oct 28, 2019
3.680
3.770
3.670
3.690
386,109
+0.00(+0.00%)
Oct 25, 2019
3.700
3.805
3.652
3.690
451,400
-0.02(-0.54%)
Oct 24, 2019
3.660
3.770
3.540
3.710
542,023
-0.02(-0.54%)
Oct 23, 2019
3.660
3.780
3.660
3.730
331,992
+0.02(+0.54%)
Oct 22, 2019
3.790
3.835
3.660
3.710
753,745
-0.09(-2.37%)
Oct 21, 2019
3.580
3.860
3.580
3.800
696,620
+0.19(+5.26%)
Oct 18, 2019
3.770
3.836
3.580
3.610
549,500
-0.15(-3.99%)
Oct 17, 2019
3.480
3.790
3.420
3.760
655,495
+0.30(+8.67%)
Oct 16, 2019
3.440
3.550
3.350
3.460
404,594
+0.00(+0.00%)
Oct 15, 2019
3.510
3.630
3.450
3.460
533,445
-0.07(-1.98%)
Oct 14, 2019
3.580
3.640
3.430
3.530
554,599
-0.12(-3.29%)
Oct 11, 2019
3.440
3.670
3.250
3.650
1,482,900
+0.19(+5.49%)
Oct 10, 2019
3.770
3.820
3.386
3.460
884,475
-0.14(-3.89%)
Oct 09, 2019
3.990
4.010
3.580
3.600
1,599,298
-0.40(-10.00%)
Oct 08, 2019
4.280
4.280
3.990
4.000
775,158
-0.31(-7.19%)
Oct 07, 2019
4.350
4.450
4.240
4.310
792,788
-0.09(-2.05%)
Oct 04, 2019
4.280
4.455
4.210
4.400
618,800
+0.05(+1.15%)
Oct 03, 2019
4.390
4.390
3.790
4.350
2,055,330
-0.22(-4.81%)
Oct 02, 2019
4.680
4.690
4.440
4.570
783,177
-0.12(-2.56%)
Oct 01, 2019
4.690
5.260
4.590
4.690
1,982,080
-0.07(-1.47%)
Sep 30, 2019
4.710
4.780
4.470
4.760
730,587
+0.00(+0.00%)
Sep 27, 2019
4.740
4.990
4.620
4.760
854,600
+0.02(+0.42%)
Sep 26, 2019
4.770
4.860
4.650
4.740
441,687
-0.05(-1.04%)
Sep 25, 2019
4.490
4.860
4.470
4.790
670,771
+0.24(+5.27%)
Sep 24, 2019
4.510
4.570
4.360
4.550
1,122,989
+0.00(+0.00%)
Sep 23, 2019
4.400
4.570
4.300
4.550
1,302,439
+0.16(+3.64%)
Sep 20, 2019
4.360
4.420
4.180
4.390
1,154,500
+0.01(+0.23%)
Sep 19, 2019
4.500
4.500
4.320
4.380
1,031,187
-0.03(-0.68%)
Sep 18, 2019
4.510
4.520
4.250
4.410
764,315
-0.15(-3.29%)
Sep 17, 2019
4.790
4.790
4.280
4.560
685,166
-0.23(-4.80%)
Sep 16, 2019
4.850
4.860
4.560
4.790
473,302
-0.01(-0.21%)
Sep 13, 2019
4.730
4.860
4.630
4.800
588,000
+0.08(+1.69%)
Sep 12, 2019
4.820
4.960
4.600
4.720
690,342
-0.09(-1.87%)
Sep 11, 2019
4.590
4.970
4.500
4.810
1,469,961
+0.25(+5.48%)
Sep 10, 2019
4.260
4.600
4.120
4.560
1,515,052
+0.28(+6.54%)
Sep 09, 2019
4.150
4.310
4.010
4.280
834,114
+0.13(+3.13%)
Sep 06, 2019
4.150
4.200
4.000
4.150
631,700
+0.05(+1.22%)
Sep 05, 2019
4.000
4.200
3.950
4.100
1,154,900
+0.13(+3.27%)
Sep 04, 2019
3.820
4.000
3.550
3.970
953,447
+0.17(+4.47%)
Sep 03, 2019
3.850
3.870
3.660
3.800
409,046
+0.02(+0.53%)
Aug 30, 2019
3.780
3.950
3.650
3.780
650,000
+0.05(+1.34%)
Aug 29, 2019
3.690
3.756
3.550
3.730
555,365
+0.06(+1.63%)
Aug 28, 2019
3.810
3.870
3.510
3.670
636,408
-0.04(-1.08%)
Aug 27, 2019
3.910
3.940
3.650
3.710
740,901
-0.26(-6.55%)
Aug 26, 2019
4.100
4.109
3.790
3.970
627,540
-0.08(-1.98%)
Aug 23, 2019
4.010
4.130
3.960
4.050
748,800
-0.01(-0.25%)
Aug 22, 2019
4.320
4.390
3.990
4.060
885,484
-0.26(-6.02%)
Aug 21, 2019
4.250
4.500
4.250
4.320
728,108
+0.10(+2.37%)
Aug 20, 2019
4.400
4.400
4.140
4.220
914,962
-0.19(-4.31%)
Aug 19, 2019
3.850
4.450
3.760
4.410
1,533,712
+0.74(+20.16%)
Aug 16, 2019
3.470
3.680
3.459
3.670
573,900
+0.23(+6.69%)
Aug 15, 2019
3.590
3.615
3.370
3.440
688,721
-0.15(-4.18%)
Aug 14, 2019
3.790
3.840
3.540
3.590
887,238
-0.28(-7.24%)
Aug 13, 2019
3.940
4.060
3.800
3.870
842,739
-0.03(-0.77%)
Aug 12, 2019
3.500
4.200
3.500
3.900
1,860,082
+0.31(+8.64%)
Aug 09, 2019
3.690
3.700
3.300
3.590
1,303,600
-0.04(-1.10%)
Aug 08, 2019
2.910
3.700
2.890
3.630
3,356,664
+0.76(+26.48%)
Aug 07, 2019
2.800
2.896
2.750
2.870
523,359
+0.04(+1.41%)
Aug 06, 2019
2.880
2.970
2.750
2.830
592,148
+0.01(+0.35%)
Aug 05, 2019
2.750
2.870
2.670
2.820
696,916
-0.01(-0.35%)
Aug 02, 2019
2.930
2.990
2.758
2.830
1,010,900
-0.10(-3.41%)
Aug 01, 2019
3.100
3.160
2.850
2.930
834,053
-0.16(-5.18%)
Jul 31, 2019
2.970
3.190
2.930
3.090
1,547,159
+0.03(+0.98%)
Jul 30, 2019
2.810
3.060
2.810
3.060
675,693
+0.24(+8.51%)
Jul 29, 2019
2.840
2.880
2.620
2.820
1,193,163
+0.00(+0.00%)
Jul 26, 2019
2.950
3.080
2.770
2.820
2,726,200
-0.15(-5.05%)
Jul 25, 2019
3.070
3.070
2.920
2.970
323,835
-0.10(-3.26%)
Jul 24, 2019
2.970
3.090
2.960
3.070
271,090
+0.07(+2.33%)
Jul 23, 2019
3.100
3.110
2.920
3.000
465,390
-0.09(-2.91%)
Jul 22, 2019
3.040
3.100
2.850
3.090
584,899
+0.08(+2.66%)
Jul 19, 2019
2.920
3.100
2.920
3.010
405,700
+0.09(+3.08%)
Jul 18, 2019
2.920
3.010
2.830
2.920
331,362
-0.03(-1.02%)
Jul 17, 2019
3.080
3.090
2.910
2.950
542,504
-0.13(-4.22%)
Jul 16, 2019
3.110
3.190
3.040
3.080
333,751
-0.04(-1.28%)
Jul 15, 2019
3.120
3.215
3.020
3.120
465,897
-0.02(-0.64%)
Jul 12, 2019
3.130
3.164
2.970
3.140
425,600
+0.06(+1.95%)
Jul 11, 2019
3.050
3.150
2.970
3.080
773,902
-0.13(-4.05%)
Jul 10, 2019
3.330
3.450
3.210
3.210
424,728
-0.14(-4.18%)
Jul 09, 2019
3.330
3.374
3.230
3.350
407,112
+0.09(+2.76%)
Jul 08, 2019
3.420
3.440
3.260
3.260
490,911
-0.17(-4.96%)
Jul 05, 2019
3.440
3.550
3.400
3.430
305,500
-0.04(-1.15%)
Jul 03, 2019
3.520
3.540
3.410
3.470
182,000
-0.04(-1.14%)
Jul 02, 2019
3.620
3.630
3.420
3.510
454,202
-0.09(-2.50%)
Jul 01, 2019
3.610
3.760
3.590
3.600
393,357
+0.04(+1.12%)
Jun 28, 2019
3.460
3.590
3.310
3.560
1,113,300
+0.13(+3.79%)
Jun 27, 2019
3.340
3.460
3.290
3.430
578,081
+0.09(+2.69%)
Jun 26, 2019
3.210
3.470
3.176
3.340
745,297
+0.12(+3.73%)
Jun 25, 2019
3.530
3.560
3.190
3.220
1,387,492
-0.33(-9.30%)
Jun 24, 2019
3.670
3.830
3.530
3.550
555,588
-0.12(-3.27%)
Jun 21, 2019
3.960
4.020
3.580
3.670
1,341,700
-0.31(-7.79%)
Jun 20, 2019
4.150
4.190
3.980
3.980
381,406
-0.14(-3.40%)
Jun 19, 2019
4.120
4.190
4.050
4.120
427,830
-0.01(-0.24%)
Jun 18, 2019
4.000
4.180
3.970
4.130
390,145
+0.17(+4.29%)
Jun 17, 2019
3.950
4.080
3.800
3.960
570,321
+0.03(+0.76%)
Jun 14, 2019
4.090
4.190
3.905
3.930
546,700
-0.17(-4.15%)
Jun 13, 2019
3.950
4.150
3.900
4.100
411,554
+0.15(+3.80%)
Jun 12, 2019
4.100
4.100
3.920
3.950
456,915
-0.15(-3.66%)
Jun 11, 2019
4.120
4.370
4.025
4.100
953,772
+0.00(+0.00%)
Jun 10, 2019
3.690
4.330
3.684
4.100
1,127,316
+0.44(+12.02%)
Jun 07, 2019
3.640
3.745
3.600
3.660
323,200
+0.04(+1.10%)
Jun 06, 2019
3.700
3.740
3.490
3.620
490,068
-0.06(-1.63%)
Jun 05, 2019
3.720
3.970
3.640
3.680
482,876
-0.04(-1.08%)
Jun 04, 2019
3.590
3.730
3.520
3.720
457,476
+0.15(+4.20%)
Jun 03, 2019
3.360
3.690
3.360
3.570
501,417
+0.18(+5.31%)
May 31, 2019
3.510
3.538
3.350
3.390
767,100
-0.16(-4.51%)
May 30, 2019
3.730
3.940
3.520
3.550
751,087
-0.19(-5.08%)
May 29, 2019
3.660
3.880
3.496
3.740
676,032
-0.01(-0.27%)
May 28, 2019
4.030
4.060
3.600
3.750
1,362,686
-0.27(-6.72%)
May 24, 2019
4.220
4.270
3.980
4.020
908,200
-0.19(-4.51%)
May 23, 2019
4.200
4.230
4.000
4.210
840,171
-0.03(-0.71%)
May 22, 2019
4.100
4.240
3.970
4.240
723,589
+0.12(+2.91%)
May 21, 2019
4.090
4.140
3.960
4.120
630,048
+0.03(+0.73%)
May 20, 2019
4.300
4.400
3.920
4.090
1,333,850
-0.15(-3.54%)
May 17, 2019
4.270
4.395
4.200
4.240
648,400
-0.09(-2.08%)
May 16, 2019
4.420
4.590
4.100
4.330
1,778,969
-0.06(-1.37%)
May 15, 2019
4.220
4.410
4.100
4.390
917,259
+0.12(+2.81%)
May 14, 2019
4.260
4.380
4.150
4.270
941,009
+0.02(+0.47%)
May 13, 2019
4.420
4.500
4.080
4.250
961,936
-0.29(-6.39%)
May 10, 2019
4.480
4.760
4.440
4.540
1,017,200
-0.02(-0.44%)
May 09, 2019
4.720
4.750
4.480
4.560
1,174,424
-0.22(-4.60%)
May 08, 2019
4.850
4.950
4.770
4.780
890,233
-0.12(-2.45%)
May 07, 2019
4.800
4.940
4.700
4.900
960,211
+0.04(+0.82%)
May 06, 2019
4.900
5.110
4.800
4.860
1,693,787
-0.18(-3.57%)
May 03, 2019
4.490
5.060
4.400
5.040
2,164,800
+0.60(+13.51%)
May 02, 2019
4.310
4.440
4.220
4.440
1,081,950
+0.39(+9.63%)
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.