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
Swiss Market Index
(IX:
SSMI
)
12,254.76
+13.51 (+0.11%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 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
9069
9107
9028
9077
0
-27.98(-0.31%)
Apr 29, 2015
9295
9309
9105
9105
0
-154.70(-1.67%)
Apr 28, 2015
9302
9316
9191
9260
0
-89.40(-0.96%)
Apr 27, 2015
9340
9349
9229
9349
0
+47.10(+0.51%)
Apr 24, 2015
9370
9390
9274
9302
0
-36.20(-0.39%)
Apr 23, 2015
9417
9426
9310
9338
0
-19.80(-0.21%)
Apr 22, 2015
9336
9365
9261
9358
0
+58.70(+0.63%)
Apr 21, 2015
9317
9357
9299
9299
0
+55.70(+0.60%)
Apr 20, 2015
9254
9275
9231
9244
0
-2.20(-0.02%)
Apr 17, 2015
9408
9424
9240
9246
0
-152.70(-1.62%)
Apr 16, 2015
9420
9444
9390
9399
0
-30.00(-0.32%)
Apr 15, 2015
9454
9470
9427
9429
0
+13.00(+0.14%)
Apr 14, 2015
9426
9439
9383
9416
0
-14.70(-0.16%)
Apr 13, 2015
9470
9475
9414
9430
0
-41.20(-0.43%)
Apr 10, 2015
9412
9472
9407
9472
0
+78.10(+0.83%)
Apr 09, 2015
9300
9404
9299
9393
0
+145.60(+1.57%)
Apr 08, 2015
9259
9294
9243
9248
0
-13.00(-0.14%)
Apr 07, 2015
9170
9283
9165
9261
0
+130.20(+1.43%)
Apr 02, 2015
9125
9158
9117
9131
0
-6.70(-0.07%)
Apr 01, 2015
9098
9192
9086
9137
0
+8.30(+0.09%)
Mar 31, 2015
9213
9255
9126
9129
0
-73.20(-0.80%)
Mar 30, 2015
9124
9221
9122
9202
0
+118.70(+1.31%)
Mar 27, 2015
9097
9160
9073
9084
0
+1.00(+0.01%)
Mar 26, 2015
9139
9140
8995
9082
0
-105.80(-1.15%)
Mar 25, 2015
9277
9308
9170
9188
0
-104.40(-1.12%)
Mar 24, 2015
9339
9389
9271
9293
0
-73.50(-0.78%)
Mar 23, 2015
9375
9386
9339
9366
0
-30.10(-0.32%)
Mar 20, 2015
9348
9397
9336
9396
0
+67.80(+0.73%)
Mar 19, 2015
9270
9339
9269
9328
0
+72.30(+0.78%)
Mar 18, 2015
9230
9283
9186
9256
0
+57.70(+0.63%)
Mar 17, 2015
9254
9263
9170
9198
0
-38.60(-0.42%)
Mar 16, 2015
9163
9273
9156
9237
0
+81.10(+0.89%)
Mar 13, 2015
9135
9158
9122
9156
0
+36.20(+0.40%)
Mar 12, 2015
9102
9134
9084
9120
0
+13.60(+0.15%)
Mar 11, 2015
9044
9120
9042
9106
0
+82.50(+0.91%)
Mar 10, 2015
9064
9093
9004
9024
0
-23.20(-0.26%)
Mar 09, 2015
9068
9070
9001
9047
0
-33.10(-0.36%)
Mar 07, 2015
9036
9110
9035
9080
0
+45.40(+0.50%)
Mar 06, 2015
8998
9052
8988
9035
0
+42.10(+0.47%)
Mar 05, 2015
8962
9011
8926
8992
0
+37.80(+0.42%)
Mar 04, 2015
9032
9056
8942
8955
0
-101.00(-1.12%)
Mar 03, 2015
9012
9056
8991
9056
0
+41.20(+0.46%)
Feb 28, 2015
9049
9067
8992
9014
0
-35.00(-0.39%)
Feb 27, 2015
8977
9050
8956
9050
0
+71.90(+0.80%)
Feb 26, 2015
8962
8982
8925
8978
0
-7.00(-0.08%)
Feb 25, 2015
8976
8985
8937
8985
0
+6.90(+0.08%)
Feb 24, 2015
8926
8988
8914
8978
0
+85.50(+0.96%)
Feb 21, 2015
8911
8926
8833
8892
0
-8.00(-0.09%)
Feb 20, 2015
8807
8911
8782
8900
0
+99.50(+1.13%)
Feb 19, 2015
8760
8820
8750
8801
0
+52.90(+0.60%)
Feb 18, 2015
8698
8748
8663
8748
0
+35.10(+0.40%)
Feb 17, 2015
8650
8733
8631
8713
0
+60.70(+0.70%)
Feb 14, 2015
8634
8666
8606
8652
0
+41.00(+0.48%)
Feb 13, 2015
8581
8612
8555
8611
0
+33.20(+0.39%)
Feb 12, 2015
8628
8643
8537
8578
0
-42.60(-0.49%)
Feb 11, 2015
8606
8626
8564
8620
0
-11.70(-0.14%)
Feb 10, 2015
8536
8638
8521
8632
0
+44.10(+0.51%)
Feb 07, 2015
8527
8620
8488
8588
0
+43.70(+0.51%)
Feb 06, 2015
8546
8563
8503
8544
0
-63.90(-0.74%)
Feb 05, 2015
8491
8612
8477
8608
0
+156.10(+1.85%)
Feb 04, 2015
8426
8516
8420
8452
0
+22.90(+0.27%)
Feb 03, 2015
8440
8475
8398
8429
0
+44.10(+0.53%)
Jan 31, 2015
8490
8493
8385
8385
0
-50.20(-0.60%)
Jan 30, 2015
8306
8435
8306
8435
0
+123.70(+1.49%)
Jan 29, 2015
8416
8440
8300
8312
0
-91.20(-1.09%)
Jan 28, 2015
8316
8444
8308
8403
0
+106.30(+1.28%)
Jan 27, 2015
8153
8311
8145
8296
0
+135.30(+1.66%)
Jan 24, 2015
8025
8166
7996
8161
0
+161.70(+2.02%)
Jan 23, 2015
8005
8014
7860
8000
0
-9.10(-0.11%)
Jan 22, 2015
8175
8185
7918
8009
0
-170.30(-2.08%)
Jan 21, 2015
8235
8272
8162
8179
0
+26.10(+0.32%)
Jan 20, 2015
8008
8244
7984
8153
0
+253.20(+3.21%)
Jan 17, 2015
8189
8190
7853
7900
0
-501.00(-5.96%)
Jan 16, 2015
9259
9277
7932
8401
0
-797.60(-8.67%)
Jan 15, 2015
9201
9282
9175
9198
0
-87.40(-0.94%)
Jan 14, 2015
9131
9291
9121
9286
0
+132.60(+1.45%)
Jan 13, 2015
9149
9201
9103
9153
0
+47.30(+0.52%)
Jan 10, 2015
9116
9182
9076
9106
0
-34.00(-0.37%)
Jan 09, 2015
8982
9152
8982
9140
0
+238.90(+2.68%)
Jan 08, 2015
8881
8946
8862
8901
0
+26.30(+0.30%)
Jan 07, 2015
8949
8991
8868
8874
0
-64.40(-0.72%)
Jan 06, 2015
9003
9071
8939
8939
0
-44.50(-0.50%)
Jan 03, 2015
9016
9038
8973
8983
0
+0.00(+0.00%)
Jan 01, 2015
9016
9038
8973
8983
0
+0.00(+0.00%)
Dec 31, 2014
9016
9038
8973
8983
0
-51.20(-0.57%)
Dec 30, 2014
9045
9045
8998
9035
0
+12.90(+0.14%)
Dec 24, 2014
9060
9093
9003
9022
0
-11.80(-0.13%)
Dec 23, 2014
9011
9061
9003
9034
0
+57.30(+0.64%)
Dec 20, 2014
9068
9068
8918
8976
0
-36.90(-0.41%)
Dec 19, 2014
8897
9020
8883
9013
0
+237.20(+2.70%)
Dec 18, 2014
8723
8782
8720
8776
0
-19.20(-0.22%)
Dec 17, 2014
8733
8795
8579
8795
0
+82.30(+0.94%)
Dec 16, 2014
8879
8905
8710
8713
0
-182.60(-2.05%)
Dec 13, 2014
8997
9024
8895
8895
0
-163.40(-1.80%)
Dec 12, 2014
9011
9060
8971
9059
0
+38.00(+0.42%)
Dec 11, 2014
9066
9080
9000
9021
0
-30.60(-0.34%)
Dec 10, 2014
9134
9152
9026
9051
47,548,200
-129.80(-1.41%)
Dec 09, 2014
9176
9208
9176
9181
25,855,800
-31.70(-0.34%)
Dec 06, 2014
9142
9214
9142
9213
39,046,300
+94.70(+1.04%)
Dec 05, 2014
9177
9219
9100
9118
45,704,000
-50.20(-0.55%)
Dec 04, 2014
9160
9209
9149
9168
42,700,800
+29.80(+0.33%)
Dec 03, 2014
9161
9195
9130
9139
44,770,400
-7.60(-0.08%)
Dec 02, 2014
9108
9167
9099
9146
44,716,900
-4.30(-0.05%)
Nov 29, 2014
9137
9155
9084
9150
32,010,300
+21.30(+0.23%)
Nov 28, 2014
9066
9129
9059
9129
24,033,900
+70.30(+0.78%)
Nov 27, 2014
9064
9086
9046
9059
32,017,100
+16.20(+0.18%)
Nov 26, 2014
9042
9088
9038
9043
36,994,300
-15.80(-0.17%)
Nov 25, 2014
9072
9097
9053
9058
33,277,900
-22.10(-0.24%)
Nov 22, 2014
9003
9081
9000
9081
47,736,000
+90.70(+1.01%)
Nov 21, 2014
8980
8995
8944
8990
30,344,200
+6.40(+0.07%)
Nov 20, 2014
8950
9002
8949
8984
32,505,900
+11.00(+0.12%)
Nov 19, 2014
8933
8988
8929
8972
31,709,700
+45.40(+0.51%)
Nov 18, 2014
8853
8937
8852
8927
31,741,600
+11.80(+0.13%)
Nov 15, 2014
8959
8971
8891
8915
37,678,100
-39.10(-0.44%)
Nov 14, 2014
8898
8954
8881
8954
39,892,600
+86.60(+0.98%)
Nov 13, 2014
8881
8897
8840
8868
36,785,400
-28.40(-0.32%)
Nov 12, 2014
8880
8906
8862
8896
34,804,400
+28.70(+0.32%)
Nov 11, 2014
8808
8868
8801
8868
38,431,700
+50.60(+0.57%)
Nov 08, 2014
8877
8882
8787
8817
55,084,700
-47.00(-0.53%)
Nov 07, 2014
8817
8878
8800
8864
54,442,600
+20.70(+0.23%)
Nov 06, 2014
8762
8851
8761
8843
47,014,200
+125.20(+1.44%)
Nov 05, 2014
8748
8801
8706
8718
49,507,800
-33.70(-0.39%)
Nov 04, 2014
8830
8840
8735
8752
44,259,400
-86.10(-0.97%)
Oct 31, 2014
8813
8843
8771
8838
71,404,600
+118.80(+1.36%)
Oct 30, 2014
8685
8728
8600
8719
52,176,600
+64.50(+0.75%)
Oct 29, 2014
8664
8682
8645
8654
47,222,500
+24.10(+0.28%)
Oct 28, 2014
8585
8646
8585
8630
68,897,504
+109.90(+1.29%)
Oct 27, 2014
8591
8592
8491
8520
43,018,900
-11.60(-0.14%)
Oct 24, 2014
8530
8538
8492
8532
40,332,800
-14.00(-0.16%)
Oct 23, 2014
8478
8549
8433
8546
58,507,900
+40.00(+0.47%)
Oct 22, 2014
8430
8510
8402
8506
57,320,500
+101.30(+1.21%)
Oct 21, 2014
8283
8405
8234
8405
60,413,600
+121.50(+1.47%)
Oct 20, 2014
8233
8292
8183
8283
58,565,500
+33.20(+0.40%)
Oct 17, 2014
8095
8279
8049
8250
90,287,296
+192.60(+2.39%)
Oct 16, 2014
8175
8198
7871
8058
118,621,200
-87.40(-1.07%)
Oct 15, 2014
8320
8329
8084
8145
81,724,800
-193.10(-2.32%)
Oct 14, 2014
8300
8352
8226
8338
62,885,100
-4.10(-0.05%)
Oct 13, 2014
8281
8387
8278
8342
54,469,100
-32.50(-0.39%)
Oct 10, 2014
8436
8437
8335
8375
65,300,700
-108.30(-1.28%)
Oct 09, 2014
8585
8601
8477
8483
51,821,800
-34.40(-0.40%)
Oct 08, 2014
8520
8531
8466
8517
50,014,800
-44.70(-0.52%)
Oct 07, 2014
8691
8698
8549
8562
51,595,200
-161.00(-1.85%)
Oct 06, 2014
8734
8751
8712
8723
45,447,200
+39.50(+0.45%)
Oct 03, 2014
8678
8706
8629
8684
46,057,000
+28.80(+0.33%)
Oct 02, 2014
8760
8768
8655
8655
54,757,600
-134.80(-1.53%)
Oct 01, 2014
8819
8843
8775
8790
44,517,300
-45.60(-0.52%)
Sep 30, 2014
8788
8841
8772
8835
45,893,500
+58.40(+0.67%)
Sep 29, 2014
8797
8801
8744
8777
41,792,300
+2.30(+0.03%)
Sep 26, 2014
8756
8806
8727
8774
43,838,800
+1.60(+0.02%)
Sep 25, 2014
8813
8845
8745
8773
46,226,900
-24.40(-0.28%)
Sep 24, 2014
8772
8801
8754
8797
43,417,000
+33.40(+0.38%)
Sep 23, 2014
8804
8814
8730
8764
40,921,300
-53.70(-0.61%)
Sep 22, 2014
8817
8840
8801
8818
36,882,600
-22.70(-0.26%)
Sep 19, 2014
8869
8874
8823
8840
71,793,104
+9.70(+0.11%)
Sep 18, 2014
8819
8833
8788
8830
45,184,800
+4.90(+0.06%)
Sep 17, 2014
8809
8830
8802
8826
41,623,100
+21.20(+0.24%)
Sep 16, 2014
8790
8809
8778
8804
34,195,300
+8.00(+0.09%)
Sep 15, 2014
8768
8801
8752
8796
27,850,000
+0.50(+0.01%)
Sep 12, 2014
8833
8833
8779
8796
30,241,000
-33.10(-0.37%)
Sep 11, 2014
8830
8832
8793
8829
31,978,300
+12.90(+0.15%)
Sep 10, 2014
8806
8818
8774
8816
38,012,100
-9.50(-0.11%)
Sep 09, 2014
8824
8847
8821
8826
40,308,500
+8.40(+0.10%)
Sep 08, 2014
8803
8819
8777
8817
29,267,200
+28.40(+0.32%)
Sep 05, 2014
8823
8832
8766
8789
40,467,200
-46.00(-0.52%)
Sep 04, 2014
8794
8856
8786
8835
53,966,400
+31.20(+0.35%)
Sep 03, 2014
8795
8854
8794
8804
53,313,000
+46.30(+0.53%)
Sep 02, 2014
8756
8777
8740
8757
37,751,800
+10.30(+0.12%)
Sep 01, 2014
8706
8755
8699
8747
36,393,100
+88.00(+1.02%)
Aug 29, 2014
8652
8669
8610
8659
32,948,700
+36.80(+0.43%)
Aug 28, 2014
8655
8658
8598
8622
34,125,900
-47.60(-0.55%)
Aug 27, 2014
8661
8690
8645
8670
32,272,500
-3.50(-0.04%)
Aug 26, 2014
8612
8676
8604
8673
32,063,100
+61.70(+0.72%)
Aug 25, 2014
8602
8617
8576
8612
24,850,000
+57.40(+0.67%)
Aug 22, 2014
8576
8580
8534
8554
30,278,200
-15.80(-0.18%)
Aug 21, 2014
8540
8592
8536
8570
36,488,200
+42.10(+0.49%)
Aug 20, 2014
8536
8539
8507
8528
33,567,200
+2.50(+0.03%)
Aug 19, 2014
8473
8528
8473
8525
29,182,400
+71.80(+0.85%)
Aug 18, 2014
8436
8465
8424
8454
30,241,000
+86.90(+1.04%)
Aug 15, 2014
8460
8484
8367
8367
47,221,200
-63.40(-0.75%)
Aug 14, 2014
8366
8436
8366
8430
38,422,300
+41.40(+0.49%)
Aug 13, 2014
8352
8389
8343
8389
28,415,800
+58.90(+0.71%)
Aug 12, 2014
8336
8362
8316
8330
38,533,600
-0.10(-0.00%)
Aug 11, 2014
8312
8359
8308
8330
39,215,200
+55.20(+0.67%)
Aug 08, 2014
8263
8282
8184
8275
62,157,000
-32.10(-0.39%)
Aug 07, 2014
8299
8345
8280
8307
61,470,800
+16.60(+0.20%)
Aug 06, 2014
8302
8304
8219
8290
54,014,900
-51.80(-0.62%)
Aug 05, 2014
8322
8388
8309
8342
46,474,400
+38.00(+0.46%)
Aug 04, 2014
8382
8410
8286
8304
58,677,900
-106.27(-1.26%)
Aug 03, 2014
8480
8507
8396
8410
0
+0.00(+0.00%)
Aug 02, 2014
8480
8507
8396
8410
0
+0.00(+0.00%)
Aug 01, 2014
8480
8507
8396
8410
0
-0.03(-0.00%)
Jul 31, 2014
8480
8506
8396
8410
52,491,900
-87.10(-1.03%)
Jul 30, 2014
8513
8536
8474
8497
52,930,900
-34.70(-0.41%)
Jul 29, 2014
8539
8563
8502
8532
47,108,700
+2.00(+0.02%)
Jul 28, 2014
8568
8568
8492
8530
34,669,800
-41.40(-0.48%)
Jul 25, 2014
8602
8620
8552
8572
36,622,900
-65.50(-0.76%)
Jul 24, 2014
8637
8661
8593
8637
44,364,500
+31.90(+0.37%)
Jul 23, 2014
8564
8612
8562
8605
46,981,100
+10.90(+0.13%)
Jul 22, 2014
8543
8598
8526
8594
45,928,400
+80.20(+0.94%)
Jul 21, 2014
8513
8526
8478
8514
33,566,400
+2.57(+0.03%)
Jul 20, 2014
8522
8530
8489
8511
0
+0.00(+0.00%)
Jul 19, 2014
8522
8530
8489
8511
0
+0.03(+0.00%)
Jul 18, 2014
8522
8530
8489
8511
38,636,100
-36.70(-0.43%)
Jul 17, 2014
8569
8614
8538
8548
32,260,000
-69.00(-0.80%)
Jul 16, 2014
8605
8651
8597
8617
32,833,000
+42.80(+0.50%)
Jul 15, 2014
8555
8616
8555
8574
38,850,200
+8.60(+0.10%)
Jul 14, 2014
8495
8593
8490
8566
36,119,800
+97.18(+1.15%)
Jul 13, 2014
8488
8505
8428
8469
0
+0.00(+0.00%)
Jul 12, 2014
8488
8505
8428
8469
0
+0.02(+0.00%)
Jul 11, 2014
8488
8505
8428
8468
36,397,500
-5.70(-0.07%)
Jul 10, 2014
8537
8545
8431
8474
55,609,700
-65.50(-0.77%)
Jul 09, 2014
8562
8563
8506
8540
34,570,000
-14.80(-0.17%)
Jul 08, 2014
8612
8618
8554
8554
40,546,800
-58.30(-0.68%)
Jul 07, 2014
8667
8675
8603
8613
36,714,900
-65.42(-0.75%)
Jul 06, 2014
8688
8708
8677
8678
0
+0.00(+0.00%)
Jul 05, 2014
8688
8708
8677
8678
0
+0.02(+0.00%)
Jul 04, 2014
8688
8708
8677
8678
21,512,200
-16.10(-0.19%)
Jul 03, 2014
8613
8696
8605
8694
40,854,000
+87.10(+1.01%)
Jul 02, 2014
8615
8642
8596
8607
33,728,800
-0.80(-0.01%)
Jul 01, 2014
8572
8622
8569
8608
42,752,200
+53.50(+0.63%)
Jun 30, 2014
8558
8593
8532
8554
38,590,500
-7.61(-0.09%)
Jun 29, 2014
8545
8562
8529
8562
0
+0.00(+0.00%)
Jun 28, 2014
8545
8562
8529
8562
0
+0.01(+0.00%)
Jun 27, 2014
8545
8562
8529
8562
41,701,800
+20.80(+0.24%)
Jun 26, 2014
8585
8592
8520
8541
57,673,800
-40.70(-0.47%)
Jun 25, 2014
8634
8641
8558
8582
44,917,900
-91.30(-1.05%)
Jun 24, 2014
8674
8691
8636
8673
45,859,300
+28.70(+0.33%)
Jun 23, 2014
8687
8696
8630
8645
33,008,100
-57.01(-0.66%)
Jun 22, 2014
8694
8725
8684
8702
0
+0.00(+0.00%)
Jun 21, 2014
8694
8725
8684
8702
0
+0.01(+0.00%)
Jun 20, 2014
8694
8725
8684
8702
74,565,400
+27.20(+0.31%)
Jun 19, 2014
8692
8698
8667
8674
42,996,300
+17.10(+0.20%)
Jun 18, 2014
8663
8700
8650
8657
32,940,400
-10.50(-0.12%)
Jun 17, 2014
8670
8684
8647
8668
45,410,700
+4.20(+0.05%)
Jun 16, 2014
8638
8666
8626
8664
42,595,900
+9.84(+0.11%)
Jun 15, 2014
8652
8659
8588
8654
0
+0.00(+0.00%)
Jun 14, 2014
8652
8659
8588
8654
0
-0.04(-0.00%)
Jun 13, 2014
8652
8659
8588
8654
41,427,400
-17.20(-0.20%)
Jun 12, 2014
8714
8716
8661
8671
33,377,000
-41.10(-0.47%)
Jun 11, 2014
8754
8764
8692
8712
42,144,100
-40.80(-0.47%)
Jun 10, 2014
8675
8759
8674
8753
40,872,400
+93.21(+1.08%)
Jun 08, 2014
8647
8663
8606
8660
0
+0.00(+0.00%)
Jun 07, 2014
8647
8663
8606
8660
0
-0.01(-0.00%)
Jun 06, 2014
8647
8663
8606
8660
36,142,300
+16.40(+0.19%)
Jun 05, 2014
8655
8706
8643
8643
41,434,300
-17.80(-0.21%)
Jun 04, 2014
8663
8695
8643
8661
34,743,100
-0.10(-0.00%)
Jun 03, 2014
8680
8684
8648
8661
29,001,200
-27.80(-0.32%)
Jun 02, 2014
8715
8718
8675
8689
29,752,600
+14.48(+0.17%)
Jun 01, 2014
8703
8706
8663
8675
0
+0.00(+0.00%)
May 31, 2014
8703
8706
8663
8675
0
+0.02(+0.00%)
May 30, 2014
8703
8706
8663
8674
48,566,000
-32.00(-0.37%)
May 29, 2014
8705
8719
8694
8706
0
+0.00(+0.00%)
May 28, 2014
8705
8719
8694
8706
31,384,600
-3.90(-0.04%)
May 27, 2014
8712
8720
8674
8710
30,928,900
-2.00(-0.02%)
May 26, 2014
8706
8715
8697
8712
18,520,700
+8.56(+0.10%)
May 25, 2014
8705
8722
8677
8704
0
+0.00(+0.00%)
May 24, 2014
8705
8722
8677
8704
0
+0.04(+0.00%)
May 23, 2014
8705
8722
8677
8704
30,697,600
+9.80(+0.11%)
May 22, 2014
8667
8697
8637
8694
29,728,200
+38.10(+0.44%)
May 21, 2014
8626
8671
8606
8656
33,606,400
+20.30(+0.24%)
May 20, 2014
8652
8689
8629
8636
40,748,700
-10.40(-0.12%)
May 19, 2014
8652
8664
8599
8646
38,758,400
-37.62(-0.43%)
May 18, 2014
8648
8684
8625
8684
0
+0.00(+0.00%)
May 17, 2014
8648
8684
8625
8684
0
+0.02(+0.00%)
May 16, 2014
8648
8684
8625
8684
59,670,300
+38.90(+0.45%)
May 15, 2014
8620
8672
8616
8645
57,054,200
+33.00(+0.38%)
May 14, 2014
8562
8612
8558
8612
34,627,200
+68.10(+0.80%)
May 13, 2014
8551
8564
8511
8544
36,856,000
-1.50(-0.02%)
May 12, 2014
8518
8549
8490
8545
47,020,500
+34.71(+0.41%)
May 11, 2014
8445
8510
8440
8510
0
+0.00(+0.00%)
May 10, 2014
8445
8510
8440
8510
0
-0.01(-0.00%)
May 09, 2014
8445
8510
8440
8510
43,224,600
+44.70(+0.53%)
May 08, 2014
8446
8475
8424
8466
51,961,800
+44.00(+0.52%)
May 07, 2014
8380
8441
8378
8422
50,229,900
+25.90(+0.31%)
May 06, 2014
8430
8441
8371
8396
44,817,600
-13.30(-0.16%)
May 05, 2014
8425
8432
8342
8409
35,504,800
-33.61(-0.40%)
May 04, 2014
8461
8500
8429
8443
0
+0.00(+0.00%)
May 03, 2014
8461
8500
8429
8443
0
+0.01(+0.00%)
May 02, 2014
8461
8500
8429
8443
47,602,900
-33.96(-0.40%)
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.