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
Kopin Cp
(NQ:
KOPN
)
0.7815
-0.0390 (-4.75%)
Streaming Delayed Price
Updated: 11:04 AM EDT, May 23, 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 28, 2017
4.170
4.230
4.050
4.080
306,602
-0.10(-2.39%)
Apr 27, 2017
4.250
4.250
4.130
4.180
485,943
-0.02(-0.48%)
Apr 26, 2017
3.870
4.340
3.830
4.200
1,172,969
+0.35(+9.09%)
Apr 25, 2017
3.850
3.980
3.830
3.850
298,525
+0.04(+1.05%)
Apr 24, 2017
3.870
3.870
3.760
3.810
245,943
+0.04(+1.06%)
Apr 21, 2017
4.010
4.040
3.750
3.770
384,916
-0.26(-6.45%)
Apr 20, 2017
3.910
4.050
3.880
4.030
368,670
+0.13(+3.33%)
Apr 19, 2017
3.830
3.970
3.776
3.900
402,407
+0.11(+2.90%)
Apr 18, 2017
3.750
3.810
3.670
3.790
138,522
+0.04(+1.07%)
Apr 17, 2017
3.690
3.780
3.650
3.750
273,249
+0.10(+2.74%)
Apr 13, 2017
3.680
3.730
3.620
3.650
223,319
-0.05(-1.35%)
Apr 12, 2017
3.680
3.750
3.640
3.700
301,268
-0.01(-0.27%)
Apr 11, 2017
3.710
3.720
3.565
3.710
369,198
+0.00(+0.00%)
Apr 10, 2017
3.800
3.830
3.655
3.710
408,789
-0.12(-3.13%)
Apr 07, 2017
3.890
3.890
3.760
3.830
219,979
-0.02(-0.52%)
Apr 06, 2017
4.020
4.030
3.780
3.850
464,734
+0.06(+1.58%)
Apr 05, 2017
3.900
3.959
3.780
3.790
302,185
-0.09(-2.32%)
Apr 04, 2017
3.980
4.040
3.830
3.880
423,614
-0.10(-2.51%)
Apr 03, 2017
4.090
4.140
3.950
3.980
340,100
-0.12(-2.93%)
Mar 31, 2017
4.020
4.120
3.950
4.100
403,117
+0.02(+0.49%)
Mar 30, 2017
4.090
4.170
4.000
4.080
439,534
-0.01(-0.24%)
Mar 29, 2017
4.050
4.210
3.980
4.090
649,626
-0.02(-0.37%)
Mar 28, 2017
4.010
4.180
3.900
4.105
647,070
+0.08(+1.86%)
Mar 27, 2017
3.910
4.080
3.790
4.030
531,020
+0.04(+1.00%)
Mar 24, 2017
4.030
4.080
3.935
3.990
267,019
+0.00(+0.00%)
Mar 23, 2017
3.930
4.070
3.930
3.990
460,213
+0.06(+1.53%)
Mar 22, 2017
3.780
3.960
3.650
3.930
451,386
+0.11(+2.88%)
Mar 21, 2017
4.040
4.040
3.800
3.820
351,094
-0.20(-4.98%)
Mar 20, 2017
3.990
4.090
3.890
4.020
741,365
+0.07(+1.77%)
Mar 17, 2017
3.740
3.970
3.710
3.950
863,104
+0.15(+3.95%)
Mar 16, 2017
3.650
3.830
3.630
3.800
386,356
+0.13(+3.54%)
Mar 15, 2017
3.610
3.749
3.570
3.670
334,001
+0.05(+1.38%)
Mar 14, 2017
3.700
3.740
3.580
3.620
298,677
-0.08(-2.16%)
Mar 13, 2017
3.420
3.890
3.381
3.700
1,564,800
+0.36(+10.78%)
Mar 10, 2017
3.400
3.480
3.300
3.340
223,204
-0.04(-1.18%)
Mar 09, 2017
3.430
3.460
3.370
3.380
149,791
-0.05(-1.46%)
Mar 08, 2017
3.440
3.520
3.415
3.430
155,349
+0.00(+0.00%)
Mar 07, 2017
3.430
3.490
3.400
3.430
166,038
-0.01(-0.29%)
Mar 06, 2017
3.380
3.490
3.270
3.440
224,685
+0.07(+2.08%)
Mar 03, 2017
3.410
3.480
3.290
3.370
335,716
-0.04(-1.17%)
Mar 02, 2017
3.530
3.534
3.390
3.410
196,167
-0.15(-4.21%)
Mar 01, 2017
3.580
3.622
3.460
3.560
255,877
+0.03(+0.85%)
Feb 28, 2017
3.540
3.670
3.380
3.530
607,826
-0.02(-0.56%)
Feb 27, 2017
3.490
3.570
3.450
3.550
263,113
+0.04(+1.14%)
Feb 24, 2017
3.500
3.530
3.406
3.510
153,996
-0.03(-0.85%)
Feb 23, 2017
3.450
3.550
3.386
3.540
239,360
+0.09(+2.61%)
Feb 22, 2017
3.490
3.540
3.413
3.450
190,810
-0.06(-1.71%)
Feb 21, 2017
3.530
3.620
3.470
3.510
234,898
-0.02(-0.57%)
Feb 17, 2017
3.530
3.530
3.530
0
+0.08(+2.32%)
Feb 16, 2017
3.430
3.470
3.350
3.450
148,947
+0.02(+0.58%)
Feb 15, 2017
3.360
3.450
3.330
3.430
177,529
+0.06(+1.78%)
Feb 14, 2017
3.460
3.460
3.330
3.370
238,181
-0.10(-2.88%)
Feb 13, 2017
3.460
3.490
3.360
3.470
462,128
+0.08(+2.36%)
Feb 10, 2017
3.400
3.480
3.330
3.390
220,619
+0.03(+0.89%)
Feb 09, 2017
3.450
3.490
3.350
3.360
320,825
-0.02(-0.59%)
Feb 08, 2017
3.330
3.430
3.250
3.380
469,121
+0.07(+2.11%)
Feb 07, 2017
3.370
3.396
3.280
3.310
169,724
-0.06(-1.78%)
Feb 06, 2017
3.340
3.464
3.280
3.370
227,685
+0.05(+1.51%)
Feb 03, 2017
3.140
3.345
3.113
3.320
387,794
+0.22(+7.10%)
Feb 02, 2017
3.140
3.190
3.085
3.100
130,857
-0.05(-1.59%)
Feb 01, 2017
3.240
3.250
3.110
3.150
214,676
-0.04(-1.25%)
Jan 31, 2017
3.110
3.200
3.070
3.190
174,445
+0.09(+2.90%)
Jan 30, 2017
3.260
3.280
3.070
3.100
430,494
-0.19(-5.78%)
Jan 27, 2017
3.260
3.320
3.250
3.290
149,571
-0.02(-0.60%)
Jan 26, 2017
3.390
3.410
3.250
3.310
202,002
-0.11(-3.22%)
Jan 25, 2017
3.350
3.440
3.310
3.420
233,297
+0.08(+2.40%)
Jan 24, 2017
3.290
3.370
3.260
3.340
176,452
+0.04(+1.21%)
Jan 23, 2017
3.400
3.400
3.280
3.300
264,201
-0.09(-2.65%)
Jan 20, 2017
3.410
3.520
3.350
3.390
240,709
-0.03(-0.88%)
Jan 19, 2017
3.510
3.530
3.385
3.420
258,403
-0.12(-3.39%)
Jan 18, 2017
3.730
3.750
3.500
3.540
472,012
-0.20(-5.35%)
Jan 17, 2017
3.590
3.750
3.570
3.740
617,862
+0.21(+5.95%)
Jan 13, 2017
3.530
3.530
3.530
0
+0.08(+2.32%)
Jan 12, 2017
3.500
3.530
3.380
3.450
230,890
-0.05(-1.43%)
Jan 11, 2017
3.430
3.516
3.406
3.500
219,361
+0.05(+1.45%)
Jan 10, 2017
3.390
3.470
3.350
3.450
186,013
+0.04(+1.17%)
Jan 09, 2017
3.330
3.500
3.330
3.410
370,936
-0.02(-0.58%)
Jan 06, 2017
3.530
3.552
3.380
3.430
423,388
-0.17(-4.72%)
Jan 05, 2017
3.490
3.650
3.380
3.600
679,123
+0.10(+2.86%)
Jan 04, 2017
3.510
3.520
3.180
3.500
787,403
+0.10(+2.94%)
Jan 03, 2017
3.000
3.600
3.000
3.400
2,096,498
+0.56(+19.72%)
Dec 30, 2016
2.840
2.840
2.840
0
-0.09(-3.07%)
Dec 29, 2016
2.900
2.950
2.800
2.930
305,861
+0.02(+0.69%)
Dec 28, 2016
3.000
3.000
2.850
2.910
200,806
-0.05(-1.69%)
Dec 27, 2016
2.750
3.000
2.720
2.960
566,291
+0.23(+8.42%)
Dec 23, 2016
2.730
2.730
2.730
0
+0.12(+4.60%)
Dec 22, 2016
2.700
2.726
2.600
2.610
124,530
-0.09(-3.33%)
Dec 21, 2016
2.720
2.720
2.680
2.700
87,627
-0.03(-1.10%)
Dec 20, 2016
2.740
2.790
2.640
2.730
208,146
+0.02(+0.74%)
Dec 19, 2016
2.600
2.780
2.600
2.710
232,142
+0.11(+4.23%)
Dec 16, 2016
2.830
2.830
2.470
2.600
2,073,020
-0.20(-7.14%)
Dec 15, 2016
2.740
2.840
2.701
2.800
278,530
+0.07(+2.56%)
Dec 14, 2016
2.800
2.820
2.650
2.730
217,897
-0.12(-4.21%)
Dec 13, 2016
2.800
2.870
2.720
2.850
224,975
+0.05(+1.79%)
Dec 12, 2016
2.940
2.970
2.750
2.800
275,002
-0.13(-4.44%)
Dec 09, 2016
2.870
3.000
2.820
2.930
467,467
+0.02(+0.69%)
Dec 08, 2016
2.750
2.940
2.740
2.910
363,756
+0.13(+4.68%)
Dec 07, 2016
2.730
2.800
2.680
2.780
363,387
+0.05(+1.83%)
Dec 06, 2016
2.570
2.740
2.550
2.730
279,418
+0.17(+6.64%)
Dec 05, 2016
2.480
2.560
2.470
2.560
250,065
+0.12(+4.92%)
Dec 02, 2016
2.580
2.580
2.430
2.440
165,980
-0.14(-5.43%)
Dec 01, 2016
2.550
2.660
2.460
2.580
209,547
+0.02(+0.78%)
Nov 30, 2016
2.590
2.680
2.500
2.560
143,234
-0.04(-1.54%)
Nov 29, 2016
2.750
2.750
2.590
2.600
115,527
-0.15(-5.45%)
Nov 28, 2016
2.770
2.770
2.640
2.750
230,946
+0.00(+0.00%)
Nov 25, 2016
2.800
2.830
2.680
2.750
91,355
+0.00(+0.00%)
Nov 23, 2016
2.750
2.750
2.750
0
+0.03(+1.10%)
Nov 22, 2016
2.880
2.880
2.630
2.720
225,208
+0.03(+1.12%)
Nov 21, 2016
2.660
2.700
2.520
2.690
253,613
+0.01(+0.37%)
Nov 18, 2016
2.680
2.730
2.580
2.680
355,588
+0.02(+0.75%)
Nov 17, 2016
2.480
2.680
2.450
2.660
438,377
+0.18(+7.26%)
Nov 16, 2016
2.440
2.500
2.440
2.480
233,016
+0.01(+0.40%)
Nov 15, 2016
2.460
2.490
2.350
2.470
369,271
+0.04(+1.65%)
Nov 14, 2016
2.330
2.430
2.280
2.430
261,216
+0.15(+6.58%)
Nov 11, 2016
2.080
2.280
2.070
2.280
443,597
+0.19(+9.09%)
Nov 10, 2016
2.070
2.110
1.950
2.090
365,474
+0.07(+3.47%)
Nov 09, 2016
1.950
2.030
1.930
2.020
232,636
+0.00(+0.00%)
Nov 08, 2016
2.030
2.070
2.010
2.020
151,040
-0.03(-1.46%)
Nov 07, 2016
2.030
2.050
2.000
2.050
229,948
+0.06(+3.02%)
Nov 04, 2016
2.000
2.025
1.990
1.990
292,338
-0.01(-0.50%)
Nov 03, 2016
2.180
2.180
2.000
2.000
127,271
-0.01(-0.50%)
Nov 02, 2016
2.050
2.100
2.010
2.010
200,669
-0.06(-2.90%)
Nov 01, 2016
2.090
2.120
2.050
2.070
121,859
-0.02(-0.96%)
Oct 31, 2016
2.080
2.200
2.070
2.090
319,219
+0.00(+0.00%)
Oct 28, 2016
2.140
2.150
2.070
2.090
194,254
-0.06(-2.79%)
Oct 27, 2016
2.140
2.370
2.130
2.150
324,943
+0.06(+2.87%)
Oct 26, 2016
2.100
2.100
2.040
2.090
228,379
-0.01(-0.48%)
Oct 25, 2016
2.090
2.117
2.080
2.100
116,504
+0.02(+0.96%)
Oct 24, 2016
2.150
2.170
2.060
2.080
240,465
-0.06(-2.80%)
Oct 21, 2016
2.070
2.160
2.060
2.140
163,021
+0.07(+3.38%)
Oct 20, 2016
2.120
2.150
2.070
2.070
262,155
-0.05(-2.36%)
Oct 19, 2016
2.100
2.140
2.090
2.120
188,215
+0.01(+0.47%)
Oct 18, 2016
2.090
2.120
2.080
2.110
112,733
+0.01(+0.48%)
Oct 17, 2016
2.200
2.210
2.080
2.100
247,734
-0.10(-4.55%)
Oct 14, 2016
2.190
2.230
2.170
2.200
118,617
+0.01(+0.46%)
Oct 13, 2016
2.180
2.215
2.160
2.190
133,774
-0.02(-0.90%)
Oct 12, 2016
2.220
2.230
2.170
2.210
88,496
-0.02(-0.90%)
Oct 11, 2016
2.190
2.255
2.150
2.230
133,871
+0.00(+0.00%)
Oct 10, 2016
2.180
2.250
2.180
2.230
117,584
+0.06(+2.76%)
Oct 07, 2016
2.200
2.200
2.130
2.170
87,892
-0.02(-0.91%)
Oct 06, 2016
2.140
2.200
2.110
2.190
145,845
+0.02(+0.92%)
Oct 05, 2016
2.190
2.200
2.130
2.170
97,576
+0.02(+0.93%)
Oct 04, 2016
2.160
2.190
2.130
2.150
121,177
+0.00(+0.00%)
Oct 03, 2016
2.160
2.210
2.130
2.150
234,847
-0.03(-1.38%)
Sep 30, 2016
2.110
2.210
2.070
2.180
335,142
+0.06(+2.83%)
Sep 29, 2016
2.170
2.170
2.120
2.120
145,704
-0.03(-1.40%)
Sep 28, 2016
2.150
2.210
2.150
2.150
145,370
-0.03(-1.38%)
Sep 27, 2016
2.130
2.190
2.110
2.180
121,422
+0.06(+2.83%)
Sep 26, 2016
2.170
2.180
2.100
2.120
144,152
-0.05(-2.30%)
Sep 23, 2016
2.290
2.290
2.160
2.170
120,942
-0.10(-4.41%)
Sep 22, 2016
2.280
2.280
2.210
2.270
255,250
+0.00(+0.00%)
Sep 21, 2016
2.100
2.280
2.090
2.270
242,833
+0.18(+8.61%)
Sep 20, 2016
2.070
2.090
2.040
2.090
102,602
+0.05(+2.45%)
Sep 19, 2016
2.070
2.080
2.040
2.040
80,516
-0.04(-1.92%)
Sep 16, 2016
2.080
2.090
2.040
2.080
498,072
+0.00(+0.00%)
Sep 15, 2016
2.090
2.100
2.050
2.080
106,082
+0.01(+0.48%)
Sep 14, 2016
2.080
2.130
2.060
2.070
157,389
-0.01(-0.48%)
Sep 13, 2016
2.120
2.160
2.070
2.080
142,574
-0.06(-2.80%)
Sep 12, 2016
2.100
2.230
2.100
2.140
170,481
+0.01(+0.47%)
Sep 09, 2016
2.240
2.240
2.110
2.130
279,159
-0.13(-5.75%)
Sep 08, 2016
2.300
2.301
2.230
2.260
103,835
-0.03(-1.31%)
Sep 07, 2016
2.290
2.310
2.250
2.290
155,554
+0.02(+0.88%)
Sep 06, 2016
2.290
2.291
2.230
2.270
113,752
+0.01(+0.44%)
Sep 02, 2016
2.180
2.260
2.260
2.260
123,000
+0.06(+2.73%)
Sep 01, 2016
2.160
2.240
2.160
2.200
172,019
+0.04(+1.85%)
Aug 31, 2016
2.270
2.280
2.160
2.160
474,898
-0.07(-3.14%)
Aug 30, 2016
2.170
2.250
2.150
2.230
121,140
+0.05(+2.29%)
Aug 29, 2016
2.230
2.230
2.160
2.180
74,064
-0.05(-2.24%)
Aug 26, 2016
2.280
2.349
2.190
2.230
155,996
-0.02(-1.11%)
Aug 25, 2016
2.220
2.280
2.210
2.255
89,393
+0.02(+1.12%)
Aug 24, 2016
2.220
2.290
2.200
2.230
121,496
-0.01(-0.45%)
Aug 23, 2016
2.220
2.280
2.210
2.240
80,092
+0.04(+1.82%)
Aug 22, 2016
2.190
2.250
2.180
2.200
99,924
-0.02(-0.90%)
Aug 19, 2016
2.270
2.290
2.210
2.220
121,802
-0.06(-2.63%)
Aug 18, 2016
2.280
2.290
2.240
2.280
95,658
+0.03(+1.33%)
Aug 17, 2016
2.290
2.300
2.200
2.250
151,333
-0.03(-1.32%)
Aug 16, 2016
2.170
2.290
2.160
2.280
237,822
+0.10(+4.59%)
Aug 15, 2016
2.130
2.200
2.110
2.180
109,117
+0.06(+2.83%)
Aug 12, 2016
2.070
2.146
2.070
2.120
94,180
+0.05(+2.42%)
Aug 11, 2016
2.050
2.090
2.050
2.070
116,995
+0.02(+0.98%)
Aug 10, 2016
2.090
2.120
2.030
2.050
205,629
-0.01(-0.49%)
Aug 09, 2016
2.060
2.100
2.050
2.060
257,782
-0.01(-0.48%)
Aug 08, 2016
2.150
2.160
2.040
2.070
233,057
-0.03(-1.43%)
Aug 05, 2016
2.140
2.160
2.080
2.100
301,742
+0.02(+0.96%)
Aug 04, 2016
2.060
2.120
2.020
2.080
405,663
+0.02(+0.97%)
Aug 03, 2016
2.030
2.140
2.010
2.060
250,909
+0.02(+0.98%)
Aug 02, 2016
2.200
2.270
2.000
2.040
684,274
-0.29(-12.45%)
Aug 01, 2016
2.360
2.390
2.300
2.330
160,368
+0.00(+0.00%)
Jul 29, 2016
2.500
2.500
2.330
2.330
414,060
-0.17(-6.80%)
Jul 28, 2016
2.480
2.510
2.360
2.500
242,282
+0.01(+0.40%)
Jul 27, 2016
2.470
2.530
2.410
2.490
256,839
+0.05(+2.05%)
Jul 26, 2016
2.290
2.460
2.270
2.440
193,205
+0.18(+7.96%)
Jul 25, 2016
2.310
2.310
2.250
2.260
101,992
-0.04(-1.74%)
Jul 22, 2016
2.410
2.410
2.270
2.300
81,890
+0.00(+0.00%)
Jul 21, 2016
2.330
2.450
2.270
2.300
78,241
-0.03(-1.29%)
Jul 20, 2016
2.360
2.420
2.260
2.330
235,979
-0.07(-2.92%)
Jul 19, 2016
2.480
2.500
2.370
2.400
192,259
-0.07(-2.83%)
Jul 18, 2016
2.450
2.590
2.440
2.470
335,158
+0.05(+2.07%)
Jul 15, 2016
2.450
2.520
2.410
2.420
263,289
+0.00(+0.00%)
Jul 14, 2016
2.550
2.550
2.400
2.420
207,914
-0.12(-4.72%)
Jul 13, 2016
2.430
2.545
2.370
2.540
329,231
+0.14(+5.83%)
Jul 12, 2016
2.470
2.480
2.400
2.400
241,124
-0.05(-2.04%)
Jul 11, 2016
2.490
2.490
2.369
2.450
121,239
-0.01(-0.41%)
Jul 08, 2016
2.370
2.510
2.350
2.460
356,926
+0.11(+4.68%)
Jul 07, 2016
2.280
2.480
2.280
2.350
378,156
+0.12(+5.38%)
Jul 05, 2016
2.210
2.260
2.210
2.230
144,702
-0.01(-0.45%)
Jul 01, 2016
2.230
2.240
2.240
2.240
157,000
+0.02(+0.90%)
Jun 30, 2016
2.180
2.220
2.160
2.220
171,106
+0.05(+2.30%)
Jun 29, 2016
2.160
2.180
2.110
2.170
185,357
+0.05(+2.36%)
Jun 28, 2016
2.140
2.160
2.060
2.120
198,013
-0.02(-0.93%)
Jun 27, 2016
2.280
2.280
2.130
2.140
254,119
-0.20(-8.55%)
Jun 24, 2016
2.280
2.360
2.110
2.340
869,178
-0.06(-2.50%)
Jun 23, 2016
2.280
2.470
2.276
2.400
397,926
+0.14(+6.19%)
Jun 22, 2016
2.280
2.290
2.175
2.260
244,209
-0.03(-1.31%)
Jun 21, 2016
2.290
2.320
2.230
2.290
182,908
-0.01(-0.43%)
Jun 20, 2016
2.300
2.340
2.240
2.300
229,342
+0.04(+1.77%)
Jun 17, 2016
2.370
2.380
2.260
2.260
444,310
-0.10(-4.24%)
Jun 16, 2016
2.290
2.375
2.250
2.360
314,090
+0.03(+1.29%)
Jun 15, 2016
2.170
2.350
2.150
2.330
360,714
+0.18(+8.37%)
Jun 14, 2016
2.120
2.220
2.118
2.150
236,241
+0.02(+0.94%)
Jun 13, 2016
2.090
2.190
2.050
2.130
378,468
+0.07(+3.40%)
Jun 10, 2016
2.130
2.150
2.050
2.060
246,117
-0.10(-4.63%)
Jun 09, 2016
2.180
2.180
2.130
2.160
182,969
-0.06(-2.70%)
Jun 08, 2016
2.250
2.250
2.160
2.220
215,019
-0.04(-1.77%)
Jun 07, 2016
2.310
2.330
2.215
2.260
191,038
-0.05(-2.16%)
Jun 06, 2016
2.280
2.315
2.270
2.310
288,452
+0.01(+0.43%)
Jun 03, 2016
2.340
2.340
2.260
2.300
315,453
-0.02(-0.86%)
Jun 02, 2016
2.380
2.380
2.269
2.320
471,369
-0.04(-1.69%)
Jun 01, 2016
2.160
2.400
2.120
2.360
765,412
+0.21(+9.77%)
May 31, 2016
2.070
2.170
2.050
2.150
901,999
+0.10(+4.88%)
May 27, 2016
2.080
2.050
2.050
2.050
272,900
+0.00(+0.00%)
May 26, 2016
2.040
2.100
2.020
2.050
286,208
+0.04(+1.99%)
May 25, 2016
2.000
2.010
1.960
2.010
321,895
+0.01(+0.50%)
May 24, 2016
2.020
2.020
1.950
2.000
608,645
+0.00(+0.00%)
May 23, 2016
1.920
2.040
1.911
2.000
1,499,944
+0.12(+6.38%)
May 20, 2016
1.790
1.920
1.790
1.880
602,151
+0.12(+6.82%)
May 19, 2016
1.900
1.900
1.755
1.760
226,535
-0.10(-5.38%)
May 18, 2016
1.750
1.950
1.720
1.860
488,821
+0.13(+7.51%)
May 17, 2016
1.730
1.833
1.730
1.730
385,084
-0.01(-0.57%)
May 16, 2016
1.720
1.750
1.710
1.740
165,593
+0.04(+2.35%)
May 13, 2016
1.660
1.740
1.660
1.700
234,700
+0.03(+1.80%)
May 12, 2016
1.710
1.880
1.660
1.670
589,145
-0.03(-1.76%)
May 11, 2016
1.640
1.810
1.620
1.700
461,115
+0.05(+3.03%)
May 10, 2016
1.720
1.720
1.640
1.650
218,483
-0.05(-2.94%)
May 09, 2016
1.760
1.770
1.690
1.700
301,479
-0.02(-1.16%)
May 06, 2016
1.650
1.720
1.620
1.720
296,013
+0.08(+4.88%)
May 05, 2016
1.580
1.690
1.580
1.640
305,084
+0.06(+3.80%)
May 04, 2016
1.720
1.740
1.580
1.580
446,381
-0.10(-5.95%)
May 03, 2016
1.680
1.750
1.660
1.680
271,899
+0.00(+0.00%)
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.