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
Clarus Corp
(NQ:
CLAR
)
6.700
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2019
13.02
13.02
12.72
12.80
89,890
-0.17(-1.32%)
Apr 29, 2019
12.97
13.06
12.92
12.97
177,132
+0.03(+0.22%)
Apr 26, 2019
12.68
12.98
12.66
12.94
89,461
+0.33(+2.65%)
Apr 25, 2019
12.48
12.68
12.32
12.61
133,368
+0.12(+0.99%)
Apr 24, 2019
12.43
12.72
12.40
12.48
97,166
+0.08(+0.61%)
Apr 23, 2019
12.21
12.50
12.05
12.40
319,104
+0.21(+1.72%)
Apr 22, 2019
12.17
12.28
11.95
12.20
130,379
-0.03(-0.23%)
Apr 18, 2019
12.51
12.60
11.95
12.22
188,151
-0.34(-2.73%)
Apr 17, 2019
13.06
13.09
12.55
12.57
96,271
-0.43(-3.30%)
Apr 16, 2019
12.76
13.06
12.68
13.00
140,899
+0.30(+2.33%)
Apr 15, 2019
12.70
12.87
12.61
12.70
130,301
+0.05(+0.38%)
Apr 12, 2019
12.51
12.70
12.42
12.65
186,788
+0.23(+1.84%)
Apr 11, 2019
12.26
12.49
12.26
12.42
127,641
+0.16(+1.32%)
Apr 10, 2019
11.96
12.28
11.96
12.26
77,420
+0.34(+2.88%)
Apr 09, 2019
12.02
12.06
11.85
11.92
156,007
-0.10(-0.87%)
Apr 08, 2019
12.10
12.16
11.94
12.02
48,793
-0.08(-0.63%)
Apr 05, 2019
12.11
12.19
11.96
12.10
150,919
+0.03(+0.24%)
Apr 04, 2019
12.17
12.30
12.00
12.07
90,723
-0.10(-0.78%)
Apr 03, 2019
12.40
12.42
12.15
12.17
120,243
-0.21(-1.70%)
Apr 02, 2019
12.33
12.40
12.10
12.38
101,725
+0.18(+1.49%)
Apr 01, 2019
12.28
12.37
12.07
12.20
202,979
-0.02(-0.16%)
Mar 29, 2019
12.32
12.40
12.10
12.21
185,949
+0.01(+0.08%)
Mar 28, 2019
12.49
12.83
12.16
12.20
221,457
-0.16(-1.31%)
Mar 27, 2019
11.62
12.50
11.62
12.37
638,006
+0.77(+6.66%)
Mar 26, 2019
11.32
11.68
11.29
11.59
190,146
+0.34(+3.05%)
Mar 25, 2019
10.99
11.37
10.99
11.25
89,558
+0.12(+1.11%)
Mar 22, 2019
11.62
11.65
11.03
11.13
90,404
-0.53(-4.58%)
Mar 21, 2019
11.52
11.76
11.52
11.66
109,029
+0.13(+1.16%)
Mar 20, 2019
11.54
11.65
11.39
11.53
90,268
+0.00(+0.00%)
Mar 19, 2019
11.56
11.58
11.44
11.53
93,168
-0.01(-0.08%)
Mar 18, 2019
11.10
11.60
11.10
11.54
88,625
+0.28(+2.46%)
Mar 15, 2019
11.31
11.52
11.12
11.26
168,539
-0.04(-0.34%)
Mar 14, 2019
11.33
11.58
11.28
11.30
52,371
-0.05(-0.42%)
Mar 13, 2019
11.36
11.51
11.30
11.35
72,457
+0.00(+0.00%)
Mar 12, 2019
11.20
11.44
11.18
11.35
65,263
+0.15(+1.36%)
Mar 11, 2019
11.20
11.24
11.01
11.19
75,310
-0.02(-0.17%)
Mar 08, 2019
11.02
11.25
11.02
11.21
79,917
+0.11(+1.03%)
Mar 07, 2019
11.27
11.27
11.00
11.10
82,828
-0.16(-1.44%)
Mar 06, 2019
11.47
11.54
11.15
11.26
130,768
-0.15(-1.34%)
Mar 05, 2019
11.75
12.08
11.02
11.41
212,434
-0.20(-1.72%)
Mar 04, 2019
11.92
12.13
11.50
11.61
255,613
-0.28(-2.33%)
Mar 01, 2019
11.73
11.90
11.61
11.89
112,324
+0.28(+2.38%)
Feb 28, 2019
11.47
11.72
11.46
11.61
82,414
+0.14(+1.25%)
Feb 27, 2019
11.25
11.53
11.18
11.47
81,886
+0.23(+2.04%)
Feb 26, 2019
11.28
11.32
10.93
11.24
142,646
-0.07(-0.59%)
Feb 25, 2019
11.33
11.42
11.30
11.31
132,387
+0.06(+0.51%)
Feb 22, 2019
11.19
11.25
10.92
11.25
73,834
+0.06(+0.51%)
Feb 21, 2019
11.14
11.28
11.09
11.19
73,459
+0.03(+0.26%)
Feb 20, 2019
11.02
11.17
10.87
11.17
98,624
+0.13(+1.21%)
Feb 19, 2019
10.93
11.03
10.89
11.03
173,897
+0.23(+2.12%)
Feb 15, 2019
10.76
10.95
10.60
10.80
250,973
+0.09(+0.80%)
Feb 14, 2019
10.54
10.78
10.53
10.72
101,922
+0.10(+0.90%)
Feb 13, 2019
10.68
10.71
10.58
10.62
197,618
-0.04(-0.36%)
Feb 12, 2019
10.56
10.68
10.56
10.66
194,655
+0.27(+2.57%)
Feb 11, 2019
10.29
10.40
10.17
10.39
95,618
+0.04(+0.37%)
Feb 08, 2019
10.43
10.49
10.26
10.35
85,370
-0.07(-0.64%)
Feb 07, 2019
10.34
10.56
10.23
10.42
63,204
+0.03(+0.28%)
Feb 06, 2019
10.52
10.52
10.25
10.39
332,885
-0.14(-1.36%)
Feb 05, 2019
10.50
10.58
10.48
10.54
128,429
+0.05(+0.45%)
Feb 04, 2019
10.55
10.67
10.43
10.49
108,484
-0.05(-0.45%)
Feb 01, 2019
10.71
10.72
10.52
10.54
149,031
-0.13(-1.25%)
Jan 31, 2019
10.70
11.25
10.65
10.67
366,490
+0.00(+0.00%)
Jan 30, 2019
10.23
10.95
10.23
10.67
843,002
+0.46(+4.48%)
Jan 29, 2019
10.36
10.42
10.13
10.21
133,546
-0.18(-1.74%)
Jan 28, 2019
10.56
10.65
10.33
10.39
108,254
-0.24(-2.29%)
Jan 25, 2019
10.47
10.68
10.43
10.64
144,425
+0.24(+2.29%)
Jan 24, 2019
10.70
10.79
10.30
10.40
270,646
-0.28(-2.58%)
Jan 23, 2019
10.35
10.82
10.28
10.67
141,917
+0.32(+3.13%)
Jan 22, 2019
9.799
10.46
9.713
10.35
511,322
+0.68(+6.98%)
Jan 18, 2019
9.742
9.799
9.647
9.675
71,687
-0.04(-0.39%)
Jan 17, 2019
9.552
9.754
9.552
9.713
58,097
+0.11(+1.19%)
Jan 16, 2019
9.599
9.780
9.542
9.599
35,782
-0.04(-0.39%)
Jan 15, 2019
9.418
9.685
9.285
9.637
65,084
+0.18(+1.91%)
Jan 14, 2019
9.514
9.751
9.285
9.456
78,021
-0.12(-1.29%)
Jan 11, 2019
9.742
9.770
9.466
9.580
80,937
-0.21(-2.14%)
Jan 10, 2019
9.866
9.894
9.604
9.789
51,936
-0.09(-0.87%)
Jan 09, 2019
9.913
10.05
9.770
9.875
62,052
+0.08(+0.78%)
Jan 08, 2019
9.799
9.913
9.523
9.799
114,600
+0.09(+0.88%)
Jan 07, 2019
9.656
9.866
9.618
9.713
131,328
+0.06(+0.59%)
Jan 04, 2019
9.685
9.808
9.542
9.656
88,925
+0.11(+1.20%)
Jan 03, 2019
9.704
9.723
9.476
9.542
72,873
-0.23(-2.34%)
Jan 02, 2019
9.504
9.851
9.476
9.770
118,305
+0.14(+1.48%)
Dec 31, 2018
9.571
9.666
9.323
9.628
228,726
+0.13(+1.40%)
Dec 28, 2018
9.304
9.618
9.276
9.495
120,144
+0.23(+2.46%)
Dec 27, 2018
9.019
9.418
9.019
9.266
129,578
+0.13(+1.46%)
Dec 26, 2018
8.933
9.133
8.781
9.133
107,643
+0.28(+3.11%)
Dec 24, 2018
8.524
9.114
8.453
8.857
101,644
+0.27(+3.10%)
Dec 21, 2018
8.867
8.971
8.315
8.591
284,646
-0.27(-3.01%)
Dec 20, 2018
9.038
9.190
8.724
8.857
129,819
-0.26(-2.82%)
Dec 19, 2018
9.228
9.333
9.019
9.114
88,582
-0.09(-0.93%)
Dec 18, 2018
9.247
9.342
9.104
9.200
86,133
+0.03(+0.31%)
Dec 17, 2018
9.514
9.542
8.971
9.171
135,416
-0.38(-3.98%)
Dec 14, 2018
9.647
9.770
9.466
9.552
89,030
-0.12(-1.28%)
Dec 13, 2018
9.875
10.01
9.571
9.675
69,728
-0.19(-1.93%)
Dec 12, 2018
10.12
10.12
9.837
9.866
57,777
-0.13(-1.33%)
Dec 11, 2018
9.999
10.18
9.867
9.999
48,578
-0.01(-0.10%)
Dec 10, 2018
10.23
10.23
9.571
10.01
131,551
-0.29(-2.77%)
Dec 07, 2018
10.23
10.46
10.23
10.29
66,641
-0.02(-0.18%)
Dec 06, 2018
10.04
10.56
10.04
10.31
135,243
+0.18(+1.78%)
Dec 04, 2018
10.37
10.51
10.05
10.13
84,405
-0.28(-2.65%)
Dec 03, 2018
10.85
11.08
10.30
10.41
112,815
-0.36(-3.36%)
Nov 30, 2018
10.93
10.94
10.56
10.77
169,862
-0.20(-1.82%)
Nov 29, 2018
10.57
11.35
10.14
10.97
404,352
+0.34(+3.22%)
Nov 28, 2018
9.875
10.68
9.856
10.63
113,354
+0.67(+6.69%)
Nov 27, 2018
10.27
10.35
9.894
9.961
68,045
-0.40(-3.86%)
Nov 26, 2018
10.43
10.66
10.34
10.36
47,910
-0.08(-0.73%)
Nov 23, 2018
10.39
10.59
10.26
10.44
22,284
-0.07(-0.63%)
Nov 21, 2018
10.50
10.50
10.50
0
+0.13(+1.28%)
Nov 20, 2018
10.48
10.55
10.07
10.37
120,399
-0.30(-2.85%)
Nov 19, 2018
11.08
11.08
10.63
10.67
103,601
-0.43(-3.86%)
Nov 16, 2018
10.74
11.14
10.46
11.10
138,329
+0.29(+2.64%)
Nov 15, 2018
10.81
10.87
10.42
10.82
62,212
-0.03(-0.26%)
Nov 14, 2018
11.12
11.15
10.78
10.85
107,462
-0.18(-1.64%)
Nov 13, 2018
10.94
11.12
10.93
11.03
123,848
+0.13(+1.22%)
Nov 12, 2018
10.95
11.13
10.85
10.89
169,618
-0.04(-0.35%)
Nov 09, 2018
11.12
11.15
10.70
10.93
260,575
-0.20(-1.80%)
Nov 08, 2018
10.81
11.17
10.81
11.13
119,072
+0.22(+2.01%)
Nov 07, 2018
10.70
11.12
10.70
10.91
163,600
+0.29(+2.69%)
Nov 06, 2018
10.46
10.66
10.06
10.63
254,650
+0.92(+9.51%)
Nov 05, 2018
9.675
9.808
9.533
9.704
84,123
-0.01(-0.10%)
Nov 02, 2018
9.866
9.961
9.628
9.713
51,820
-0.12(-1.26%)
Nov 01, 2018
9.342
9.894
9.342
9.837
95,827
+0.54(+5.78%)
Oct 31, 2018
9.024
9.356
8.901
9.300
119,336
+0.29(+3.27%)
Oct 30, 2018
8.711
9.157
8.512
9.005
48,521
+0.24(+2.71%)
Oct 29, 2018
9.195
9.423
8.673
8.768
92,779
-0.39(-4.25%)
Oct 26, 2018
9.404
9.451
9.005
9.157
106,014
-0.37(-3.88%)
Oct 25, 2018
9.413
9.556
8.769
9.527
158,007
+0.19(+2.03%)
Oct 24, 2018
9.613
9.717
9.328
9.337
282,486
-0.26(-2.67%)
Oct 23, 2018
9.556
9.727
9.451
9.594
72,693
-0.05(-0.49%)
Oct 22, 2018
9.584
10.44
9.450
9.641
111,441
+0.11(+1.20%)
Oct 19, 2018
9.755
9.897
9.480
9.527
53,534
-0.23(-2.33%)
Oct 18, 2018
9.745
9.897
9.607
9.755
222,729
-0.02(-0.19%)
Oct 17, 2018
9.840
9.869
9.680
9.774
241,216
-0.10(-1.06%)
Oct 16, 2018
9.793
9.893
9.698
9.878
76,149
+0.05(+0.48%)
Oct 15, 2018
9.727
9.883
9.651
9.831
95,560
-0.01(-0.10%)
Oct 12, 2018
9.698
9.869
9.442
9.840
99,691
+0.16(+1.67%)
Oct 11, 2018
9.897
9.964
9.670
9.679
64,804
-0.26(-2.58%)
Oct 10, 2018
10.18
10.31
9.770
9.935
55,606
-0.27(-2.60%)
Oct 09, 2018
10.24
10.37
10.02
10.20
57,976
-0.05(-0.46%)
Oct 08, 2018
10.19
10.37
9.947
10.25
116,586
+0.05(+0.46%)
Oct 05, 2018
10.38
10.40
9.964
10.20
81,881
-0.17(-1.60%)
Oct 04, 2018
10.76
10.85
10.30
10.37
150,260
-0.37(-3.40%)
Oct 03, 2018
10.65
10.85
10.51
10.73
254,424
+0.08(+0.71%)
Oct 02, 2018
10.84
10.91
10.64
10.66
211,830
-0.10(-0.97%)
Oct 01, 2018
10.97
11.39
10.76
10.76
291,972
+0.28(+2.62%)
Sep 28, 2018
10.39
10.68
10.39
10.49
144,794
+0.14(+1.38%)
Sep 27, 2018
10.39
10.49
10.30
10.34
99,469
+0.00(+0.00%)
Sep 26, 2018
10.15
10.49
9.916
10.34
132,869
+0.19(+1.87%)
Sep 25, 2018
9.916
10.15
9.821
10.15
63,526
+0.28(+2.88%)
Sep 24, 2018
10.25
10.44
9.821
9.869
89,890
-0.36(-3.48%)
Sep 21, 2018
9.916
10.39
9.489
10.22
197,591
+0.31(+3.11%)
Sep 20, 2018
9.916
9.916
9.347
9.916
95,981
+0.05(+0.48%)
Sep 19, 2018
10.25
10.30
9.727
9.869
148,858
-0.33(-3.26%)
Sep 18, 2018
10.53
10.53
10.11
10.20
118,620
-0.33(-3.15%)
Sep 17, 2018
10.68
10.72
10.49
10.53
71,887
-0.05(-0.45%)
Sep 14, 2018
10.63
10.63
10.39
10.58
126,036
+0.07(+0.68%)
Sep 13, 2018
10.53
10.63
10.44
10.51
151,294
+0.07(+0.68%)
Sep 12, 2018
10.39
10.49
10.32
10.44
208,214
+0.12(+1.15%)
Sep 11, 2018
10.20
10.34
10.11
10.32
154,902
+0.17(+1.64%)
Sep 10, 2018
10.06
10.15
10.01
10.15
97,394
+0.14(+1.42%)
Sep 07, 2018
9.916
10.11
9.821
10.01
115,814
+0.05(+0.48%)
Sep 06, 2018
9.584
9.964
9.584
9.964
95,581
+0.33(+3.45%)
Sep 05, 2018
9.632
9.679
9.164
9.632
160,168
-0.05(-0.49%)
Sep 04, 2018
9.821
9.964
9.632
9.679
158,085
-0.14(-1.45%)
Aug 31, 2018
9.821
9.821
9.821
0
+0.09(+0.98%)
Aug 30, 2018
9.584
9.727
9.489
9.727
116,283
+0.14(+1.49%)
Aug 29, 2018
9.727
9.727
9.489
9.584
121,243
-0.19(-1.94%)
Aug 28, 2018
9.679
9.912
9.652
9.774
79,486
+0.09(+0.98%)
Aug 27, 2018
9.916
9.940
9.537
9.679
223,422
-0.19(-1.92%)
Aug 24, 2018
10.01
10.01
9.632
9.869
122,348
-0.19(-1.89%)
Aug 23, 2018
10.01
10.06
9.774
10.06
49,690
+0.05(+0.47%)
Aug 22, 2018
9.916
10.06
9.703
10.01
75,463
+0.09(+0.96%)
Aug 21, 2018
9.869
10.15
9.632
9.916
183,785
-0.05(-0.48%)
Aug 20, 2018
10.39
10.44
9.850
9.964
216,704
-0.33(-3.23%)
Aug 17, 2018
10.06
10.39
9.916
10.30
316,989
+0.40(+4.08%)
Aug 16, 2018
9.845
10.08
9.796
9.893
267,810
+0.09(+0.97%)
Aug 15, 2018
9.703
9.845
9.467
9.798
144,843
+0.24(+2.48%)
Aug 14, 2018
9.230
9.751
9.089
9.561
287,252
+0.33(+3.59%)
Aug 13, 2018
9.135
9.230
9.135
9.230
81,769
+0.14(+1.56%)
Aug 10, 2018
8.993
9.135
8.851
9.088
87,888
+0.09(+1.05%)
Aug 09, 2018
8.946
9.041
8.851
8.993
88,712
+0.05(+0.53%)
Aug 08, 2018
8.899
8.993
8.804
8.946
91,204
+0.05(+0.53%)
Aug 07, 2018
9.467
9.514
8.709
8.899
276,201
+0.19(+2.17%)
Aug 06, 2018
8.662
8.993
8.589
8.709
454,927
+0.00(+0.00%)
Aug 03, 2018
8.567
8.851
8.473
8.709
139,649
+0.19(+2.22%)
Aug 02, 2018
8.331
8.615
8.331
8.520
74,496
+0.19(+2.27%)
Aug 01, 2018
8.567
8.567
8.331
8.331
44,613
-0.19(-2.22%)
Jul 31, 2018
8.141
8.615
8.141
8.520
116,901
+0.43(+5.26%)
Jul 30, 2018
7.999
8.141
7.999
8.094
36,303
+0.09(+1.18%)
Jul 27, 2018
8.236
8.283
7.976
7.999
64,225
-0.14(-1.74%)
Jul 26, 2018
8.378
8.378
8.047
8.141
84,920
-0.19(-2.27%)
Jul 25, 2018
8.094
8.378
8.047
8.331
67,072
+0.28(+3.53%)
Jul 24, 2018
7.999
8.331
7.999
8.047
106,214
+0.09(+1.19%)
Jul 23, 2018
7.573
7.952
7.573
7.952
51,000
+0.33(+4.35%)
Jul 20, 2018
7.526
7.668
7.526
7.621
59,201
+0.09(+1.26%)
Jul 19, 2018
7.621
7.668
7.526
7.526
29,730
-0.05(-0.62%)
Jul 18, 2018
7.715
7.715
7.431
7.573
52,841
-0.09(-1.23%)
Jul 17, 2018
7.763
7.763
7.621
7.668
43,564
-0.05(-0.61%)
Jul 16, 2018
7.857
7.952
7.668
7.715
21,617
-0.19(-2.40%)
Jul 13, 2018
7.905
7.952
7.857
7.905
45,300
+0.00(+0.00%)
Jul 12, 2018
7.952
7.952
7.897
7.905
31,331
+0.00(+0.00%)
Jul 11, 2018
7.952
7.952
7.905
7.905
24,829
+0.00(+0.00%)
Jul 10, 2018
7.905
7.998
7.905
7.905
30,547
+0.00(+0.00%)
Jul 09, 2018
7.952
7.999
7.810
7.905
36,497
+0.00(+0.00%)
Jul 06, 2018
7.905
8.000
7.810
7.905
58,100
+0.05(+0.60%)
Jul 05, 2018
7.810
7.905
7.715
7.857
63,554
+0.05(+0.61%)
Jul 03, 2018
7.810
7.810
7.810
0
-0.05(-0.60%)
Jul 02, 2018
7.763
7.857
7.760
7.857
34,034
+0.05(+0.61%)
Jun 29, 2018
7.715
7.810
7.715
7.810
60,969
+0.14(+1.85%)
Jun 28, 2018
7.621
7.763
7.621
7.668
57,768
+0.00(+0.00%)
Jun 27, 2018
7.573
7.905
7.573
7.668
73,651
-0.14(-1.82%)
Jun 26, 2018
7.573
7.905
7.526
7.810
133,367
+0.19(+2.48%)
Jun 25, 2018
7.573
7.715
7.526
7.621
116,547
+0.09(+1.26%)
Jun 22, 2018
7.289
7.715
7.289
7.526
334,306
+0.52(+7.43%)
Jun 21, 2018
7.005
7.100
7.005
7.005
98,888
-0.05(-0.67%)
Jun 20, 2018
7.053
7.100
7.053
7.053
24,402
+0.00(+0.00%)
Jun 19, 2018
7.147
7.147
7.005
7.053
65,607
-0.09(-1.32%)
Jun 18, 2018
7.053
7.147
7.053
7.147
18,847
+0.09(+1.34%)
Jun 15, 2018
7.100
7.053
7.053
95,437
+0.00(+0.00%)
Jun 14, 2018
6.911
7.100
6.911
7.053
93,829
+0.09(+1.36%)
Jun 13, 2018
7.053
7.053
6.958
6.958
44,246
-0.05(-0.68%)
Jun 12, 2018
7.053
7.100
7.005
7.005
46,109
-0.05(-0.67%)
Jun 11, 2018
6.863
7.053
6.863
7.053
62,363
+0.19(+2.76%)
Jun 08, 2018
6.958
7.005
6.863
6.863
85,918
-0.09(-1.36%)
Jun 07, 2018
6.911
6.982
6.910
6.958
138,225
+0.05(+0.69%)
Jun 06, 2018
6.911
6.911
92,217
-0.09(-1.35%)
Jun 05, 2018
7.005
7.029
6.958
7.005
68,961
+0.05(+0.68%)
Jun 04, 2018
7.053
7.099
6.958
6.958
73,089
-0.05(-0.68%)
Jun 01, 2018
6.958
7.053
6.958
7.005
49,028
+0.05(+0.68%)
May 31, 2018
7.005
7.053
6.958
6.958
28,134
-0.09(-1.34%)
May 30, 2018
7.005
7.100
7.005
7.053
34,958
+0.00(+0.00%)
May 29, 2018
7.005
7.053
6.958
7.053
26,889
+0.00(+0.00%)
May 25, 2018
7.053
7.053
7.053
0
-0.09(-1.32%)
May 24, 2018
7.053
7.195
7.005
7.147
88,508
+0.12(+1.68%)
May 23, 2018
7.100
7.100
7.005
7.029
72,229
-0.02(-0.34%)
May 22, 2018
6.958
7.147
6.911
7.053
75,584
+0.05(+0.68%)
May 21, 2018
6.911
7.053
6.911
7.005
33,525
+0.05(+0.68%)
May 18, 2018
7.005
7.005
6.958
6.958
45,317
+0.00(+0.00%)
May 17, 2018
6.958
7.005
6.911
6.958
63,891
+0.09(+1.38%)
May 16, 2018
6.816
6.958
6.811
6.863
85,994
+0.05(+0.69%)
May 15, 2018
6.674
6.816
6.674
6.816
47,089
+0.09(+1.41%)
May 14, 2018
6.721
6.816
6.674
6.721
59,322
+0.00(+0.00%)
May 11, 2018
6.769
6.816
6.674
6.721
52,677
+0.00(+0.00%)
May 10, 2018
6.863
6.863
6.627
6.721
177,652
-0.09(-1.39%)
May 09, 2018
6.769
6.911
6.769
6.816
67,300
+0.05(+0.70%)
May 08, 2018
6.721
6.911
6.674
6.769
199,132
+0.05(+0.70%)
May 07, 2018
6.769
6.816
6.627
6.721
84,702
-0.05(-0.70%)
May 04, 2018
6.627
6.863
6.627
6.769
113,225
+0.09(+1.42%)
May 03, 2018
6.816
6.816
6.627
6.674
173,848
-0.14(-2.08%)
May 02, 2018
6.674
6.863
6.674
6.816
138,746
+0.09(+1.41%)
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.