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
Conatus Pharmaceutic
(NQ:
CNAT
)
N/A
UNCHANGED
Last Price
Updated:
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
2.850
2.910
2.720
2.870
114,156
+0.02(+0.70%)
Apr 28, 2016
2.870
2.950
2.850
2.850
106,249
-0.01(-0.35%)
Apr 27, 2016
2.960
2.960
2.859
2.860
60,756
-0.08(-2.72%)
Apr 26, 2016
2.950
3.000
2.810
2.940
122,496
+0.02(+0.68%)
Apr 25, 2016
3.090
3.140
2.880
2.920
142,465
-0.17(-5.50%)
Apr 22, 2016
2.950
3.100
2.950
3.090
112,786
+0.17(+5.82%)
Apr 21, 2016
2.810
3.150
2.800
2.920
229,579
+0.08(+2.82%)
Apr 20, 2016
2.750
2.840
2.610
2.840
210,645
+0.06(+2.16%)
Apr 19, 2016
2.900
2.950
2.750
2.780
292,011
-0.14(-4.79%)
Apr 18, 2016
3.160
3.190
2.910
2.920
399,834
-0.13(-4.26%)
Apr 15, 2016
3.050
3.180
3.000
3.050
154,685
+0.02(+0.66%)
Apr 14, 2016
3.030
3.160
2.920
3.030
286,174
+0.05(+1.68%)
Apr 13, 2016
2.960
3.050
2.860
2.980
401,472
+0.01(+0.34%)
Apr 12, 2016
2.900
3.020
2.740
2.970
233,237
+0.10(+3.48%)
Apr 11, 2016
3.180
3.280
2.820
2.870
515,834
-0.30(-9.46%)
Apr 08, 2016
3.400
3.439
3.000
3.170
529,509
-0.23(-6.76%)
Apr 07, 2016
3.100
3.450
2.960
3.400
471,205
+0.25(+7.94%)
Apr 06, 2016
2.880
3.250
2.850
3.150
850,030
+0.31(+10.92%)
Apr 05, 2016
2.640
2.860
2.510
2.840
334,178
+0.08(+2.90%)
Apr 04, 2016
2.560
3.030
2.536
2.760
1,054,570
+0.23(+9.09%)
Apr 01, 2016
2.120
2.580
2.120
2.530
509,176
+0.39(+18.22%)
Mar 31, 2016
2.080
2.200
2.080
2.140
180,444
+0.04(+1.90%)
Mar 30, 2016
2.110
2.130
2.080
2.100
50,128
-0.01(-0.47%)
Mar 29, 2016
2.100
2.130
2.050
2.110
168,579
+0.01(+0.48%)
Mar 28, 2016
2.100
2.150
2.050
2.100
115,432
+0.01(+0.48%)
Mar 24, 2016
2.050
2.090
2.090
2.090
42,900
+0.04(+1.95%)
Mar 23, 2016
2.090
2.140
2.040
2.050
129,895
-0.05(-2.38%)
Mar 22, 2016
2.020
2.130
2.015
2.100
161,208
+0.07(+3.45%)
Mar 21, 2016
2.010
2.050
1.970
2.030
132,547
+0.04(+2.01%)
Mar 18, 2016
1.920
2.000
1.900
1.990
182,327
+0.08(+4.19%)
Mar 17, 2016
1.920
1.960
1.830
1.910
119,635
-0.02(-1.04%)
Mar 16, 2016
1.910
1.970
1.890
1.930
122,284
+0.03(+1.58%)
Mar 15, 2016
2.000
2.044
1.900
1.900
147,683
-0.13(-6.40%)
Mar 14, 2016
2.040
2.090
2.000
2.030
135,071
+0.01(+0.50%)
Mar 11, 2016
2.070
2.140
1.980
2.020
91,544
+0.02(+1.00%)
Mar 10, 2016
1.950
2.100
1.950
2.000
250,005
-0.07(-3.38%)
Mar 09, 2016
2.150
2.190
1.951
2.070
119,760
-0.04(-1.90%)
Mar 08, 2016
2.240
2.330
2.110
2.110
203,624
-0.13(-5.80%)
Mar 07, 2016
2.080
2.250
2.080
2.240
167,466
+0.19(+9.27%)
Mar 04, 2016
2.010
2.200
2.010
2.050
157,027
+0.02(+0.99%)
Mar 03, 2016
1.940
2.130
1.940
2.030
170,215
+0.11(+5.73%)
Mar 02, 2016
1.770
1.930
1.760
1.920
201,915
+0.14(+7.87%)
Mar 01, 2016
1.800
1.880
1.770
1.780
110,392
+0.00(+0.00%)
Feb 29, 2016
1.880
1.880
1.750
1.780
132,556
-0.10(-5.32%)
Feb 26, 2016
1.780
1.940
1.780
1.880
81,487
+0.10(+5.62%)
Feb 25, 2016
1.850
1.850
1.770
1.780
56,104
-0.08(-4.30%)
Feb 24, 2016
1.850
1.860
1.750
1.860
76,344
+0.00(+0.00%)
Feb 23, 2016
1.930
1.940
1.830
1.860
119,145
-0.05(-2.62%)
Feb 22, 2016
1.910
1.942
1.870
1.910
63,277
+0.00(+0.00%)
Feb 19, 2016
1.880
1.910
1.850
1.910
38,041
+0.02(+1.06%)
Feb 18, 2016
1.900
1.905
1.840
1.890
65,284
+0.01(+0.53%)
Feb 17, 2016
1.760
1.910
1.760
1.880
239,772
+0.15(+8.67%)
Feb 16, 2016
1.770
1.850
1.730
1.730
140,640
+0.00(+0.00%)
Feb 12, 2016
1.650
1.730
1.730
1.730
233,600
+0.08(+4.85%)
Feb 11, 2016
1.600
1.660
1.550
1.650
139,652
+0.00(+0.00%)
Feb 10, 2016
1.660
1.720
1.600
1.650
142,295
-0.02(-1.20%)
Feb 09, 2016
1.600
1.790
1.600
1.670
303,363
-0.02(-1.18%)
Feb 08, 2016
1.760
1.840
1.640
1.690
494,149
-0.15(-8.15%)
Feb 05, 2016
1.840
1.850
1.760
1.840
209,324
-0.01(-0.54%)
Feb 04, 2016
1.900
1.930
1.800
1.850
581,236
-0.11(-5.61%)
Feb 03, 2016
1.980
2.080
1.800
1.960
6,391,581
+0.36(+22.50%)
Feb 02, 2016
1.600
1.690
1.600
1.600
152,331
-0.04(-2.44%)
Feb 01, 2016
1.740
1.740
1.600
1.640
119,319
-0.10(-5.75%)
Jan 29, 2016
1.600
1.740
1.600
1.740
118,560
+0.14(+8.75%)
Jan 28, 2016
1.800
1.800
1.560
1.600
175,413
-0.13(-7.51%)
Jan 27, 2016
1.800
1.860
1.730
1.730
97,732
-0.09(-4.95%)
Jan 26, 2016
1.680
1.820
1.660
1.820
151,636
+0.17(+10.30%)
Jan 25, 2016
1.740
1.900
1.610
1.650
235,358
-0.08(-4.62%)
Jan 22, 2016
1.710
1.750
1.670
1.730
185,426
+0.03(+1.76%)
Jan 21, 2016
1.600
1.750
1.590
1.700
159,922
+0.10(+6.25%)
Jan 20, 2016
1.460
1.690
1.400
1.600
331,998
+0.06(+3.90%)
Jan 19, 2016
1.700
1.722
1.450
1.540
455,897
-0.11(-6.67%)
Jan 15, 2016
1.700
1.650
1.650
1.650
322,000
-0.10(-5.71%)
Jan 14, 2016
1.610
1.800
1.490
1.750
480,323
+0.09(+5.42%)
Jan 13, 2016
1.930
2.000
1.580
1.660
504,104
-0.21(-11.23%)
Jan 12, 2016
1.950
2.035
1.810
1.870
588,367
-0.07(-3.61%)
Jan 11, 2016
2.360
2.415
1.920
1.940
925,207
-0.35(-15.28%)
Jan 08, 2016
2.530
2.580
2.250
2.290
869,967
-0.17(-6.91%)
Jan 07, 2016
2.800
2.810
2.360
2.460
1,618,604
-0.42(-14.58%)
Jan 06, 2016
3.670
4.050
2.840
2.880
12,162,660
+0.01(+0.35%)
Jan 05, 2016
2.920
3.010
2.840
2.870
968,910
-0.06(-2.05%)
Jan 04, 2016
2.810
2.950
2.800
2.930
72,383
+0.05(+1.74%)
Dec 31, 2015
2.780
2.880
2.880
2.880
203,500
+0.10(+3.60%)
Dec 30, 2015
2.800
2.850
2.670
2.780
390,185
-0.03(-1.07%)
Dec 29, 2015
2.820
2.890
2.750
2.810
208,017
-0.03(-1.06%)
Dec 28, 2015
3.040
3.100
2.770
2.840
527,892
-0.21(-6.89%)
Dec 24, 2015
2.930
3.050
3.050
3.050
70,800
+0.10(+3.39%)
Dec 23, 2015
2.980
3.070
2.930
2.950
146,839
-0.03(-1.01%)
Dec 22, 2015
3.020
3.070
2.968
2.980
103,501
-0.04(-1.32%)
Dec 21, 2015
3.040
3.090
2.900
3.020
198,945
+0.03(+1.00%)
Dec 18, 2015
2.870
3.090
2.870
2.990
138,505
+0.13(+4.55%)
Dec 17, 2015
2.740
2.960
2.730
2.860
171,912
+0.14(+5.15%)
Dec 16, 2015
2.580
2.750
2.560
2.720
251,609
+0.13(+5.02%)
Dec 15, 2015
2.630
2.710
2.500
2.590
182,226
-0.06(-2.26%)
Dec 14, 2015
2.800
2.800
2.600
2.650
140,044
-0.12(-4.33%)
Dec 11, 2015
2.850
2.890
2.770
2.770
118,271
-0.09(-3.15%)
Dec 10, 2015
2.910
2.940
2.860
2.860
78,023
-0.05(-1.72%)
Dec 09, 2015
3.000
3.030
2.900
2.910
116,898
-0.09(-3.00%)
Dec 08, 2015
3.020
3.080
3.000
3.000
76,915
-0.03(-0.99%)
Dec 07, 2015
3.010
3.120
2.950
3.030
155,549
-0.01(-0.33%)
Dec 04, 2015
3.000
3.090
3.000
3.040
84,148
+0.01(+0.33%)
Dec 03, 2015
3.110
3.136
2.950
3.030
160,791
-0.12(-3.81%)
Dec 02, 2015
3.170
3.230
3.110
3.150
113,203
-0.06(-1.87%)
Dec 01, 2015
3.190
3.250
3.140
3.210
74,049
+0.02(+0.63%)
Nov 30, 2015
3.130
3.250
3.130
3.190
95,238
+0.03(+0.95%)
Nov 27, 2015
3.200
3.290
3.150
3.160
39,636
-0.08(-2.47%)
Nov 25, 2015
3.130
3.240
3.240
3.240
162,700
+0.06(+1.89%)
Nov 24, 2015
3.110
3.270
3.090
3.180
110,615
+0.05(+1.60%)
Nov 23, 2015
2.970
3.180
2.770
3.130
159,799
+0.05(+1.62%)
Nov 20, 2015
2.850
3.320
2.700
3.080
622,323
+0.25(+8.83%)
Nov 19, 2015
3.040
3.075
2.750
2.830
276,975
-0.17(-5.82%)
Nov 18, 2015
3.320
3.490
2.950
3.005
488,456
-0.29(-8.94%)
Nov 17, 2015
3.610
3.800
3.130
3.300
676,844
-0.34(-9.34%)
Nov 16, 2015
3.550
3.740
3.470
3.640
353,156
+0.09(+2.54%)
Nov 13, 2015
3.540
3.700
3.500
3.550
258,403
-0.01(-0.28%)
Nov 12, 2015
3.650
3.850
3.540
3.560
324,242
-0.11(-3.00%)
Nov 11, 2015
3.740
3.790
3.610
3.670
140,097
-0.04(-1.08%)
Nov 10, 2015
3.820
3.820
3.600
3.710
170,964
-0.13(-3.39%)
Nov 09, 2015
3.920
3.920
3.800
3.840
116,347
-0.02(-0.52%)
Nov 06, 2015
3.520
3.900
3.500
3.860
369,200
+0.33(+9.35%)
Nov 05, 2015
3.800
3.825
3.370
3.530
566,568
-0.27(-7.11%)
Nov 04, 2015
3.980
4.030
3.750
3.800
327,795
-0.18(-4.52%)
Nov 03, 2015
3.910
4.080
3.870
3.980
553,450
+0.03(+0.76%)
Nov 02, 2015
3.940
4.020
3.830
3.950
256,073
-0.01(-0.25%)
Oct 30, 2015
3.860
3.995
3.800
3.960
327,801
+0.10(+2.59%)
Oct 29, 2015
3.930
3.990
3.777
3.860
233,331
-0.04(-1.03%)
Oct 28, 2015
3.880
3.960
3.800
3.900
244,483
+0.01(+0.26%)
Oct 27, 2015
3.940
3.970
3.810
3.890
249,039
-0.02(-0.51%)
Oct 26, 2015
3.890
4.100
3.800
3.910
204,157
+0.04(+1.03%)
Oct 23, 2015
4.200
4.200
3.850
3.870
332,724
-0.13(-3.25%)
Oct 22, 2015
4.160
4.160
3.945
4.000
289,225
-0.13(-3.15%)
Oct 21, 2015
4.220
4.310
4.050
4.130
248,738
-0.15(-3.50%)
Oct 20, 2015
4.300
4.620
4.200
4.280
347,808
-0.05(-1.15%)
Oct 19, 2015
4.240
4.530
4.170
4.330
148,941
+0.04(+0.93%)
Oct 16, 2015
4.300
4.440
4.160
4.290
205,328
+0.00(+0.00%)
Oct 15, 2015
4.090
4.400
4.040
4.290
352,626
+0.16(+3.87%)
Oct 14, 2015
4.090
4.190
4.000
4.130
263,267
-0.03(-0.72%)
Oct 13, 2015
4.220
4.300
4.070
4.160
185,140
-0.01(-0.24%)
Oct 12, 2015
4.240
4.324
4.090
4.170
96,914
-0.04(-0.95%)
Oct 09, 2015
4.250
4.382
4.100
4.210
100,922
-0.06(-1.41%)
Oct 08, 2015
4.440
4.500
4.200
4.270
181,216
-0.18(-4.04%)
Oct 07, 2015
4.110
4.480
4.030
4.450
351,878
+0.34(+8.27%)
Oct 06, 2015
4.280
4.280
3.935
4.110
286,048
-0.13(-3.07%)
Oct 05, 2015
4.330
4.340
4.030
4.240
462,271
-0.01(-0.24%)
Oct 02, 2015
4.200
4.300
4.100
4.250
153,611
+0.09(+2.16%)
Oct 01, 2015
4.430
4.520
4.100
4.160
352,046
-0.29(-6.52%)
Sep 30, 2015
4.600
4.650
4.280
4.450
541,866
-0.09(-1.98%)
Sep 29, 2015
4.930
5.440
4.480
4.540
693,803
-0.45(-9.02%)
Sep 28, 2015
5.010
5.380
4.540
4.990
867,147
-0.17(-3.29%)
Sep 25, 2015
5.780
6.020
4.990
5.160
1,959,593
-0.68(-11.64%)
Sep 24, 2015
6.670
7.120
5.670
5.840
11,569,507
+0.10(+1.74%)
Sep 23, 2015
5.300
6.150
5.120
5.740
6,656,359
+0.78(+15.73%)
Sep 22, 2015
4.670
5.040
4.520
4.960
837,045
+0.62(+14.29%)
Sep 21, 2015
4.650
4.650
4.314
4.340
109,003
-0.30(-6.47%)
Sep 18, 2015
4.480
4.740
4.440
4.640
179,549
+0.03(+0.65%)
Sep 17, 2015
4.430
4.600
4.390
4.610
105,615
+0.17(+3.83%)
Sep 16, 2015
4.530
4.577
4.330
4.440
80,694
-0.07(-1.55%)
Sep 15, 2015
4.450
4.520
4.120
4.510
147,005
+0.11(+2.50%)
Sep 14, 2015
4.430
4.640
4.360
4.400
125,730
-0.04(-0.90%)
Sep 11, 2015
4.340
4.520
4.240
4.440
161,281
+0.10(+2.19%)
Sep 10, 2015
3.880
4.430
3.850
4.345
261,515
+0.47(+12.27%)
Sep 09, 2015
4.010
4.070
3.850
3.870
95,423
-0.12(-3.01%)
Sep 08, 2015
4.030
4.030
3.830
3.990
116,410
+0.15(+3.91%)
Sep 04, 2015
3.800
3.840
3.840
3.840
75,000
-0.01(-0.26%)
Sep 03, 2015
4.000
4.150
3.770
3.850
83,343
-0.12(-3.02%)
Sep 02, 2015
3.780
4.000
3.720
3.970
128,355
+0.24(+6.43%)
Sep 01, 2015
3.810
4.010
3.630
3.730
206,159
-0.20(-5.09%)
Aug 31, 2015
4.030
4.110
3.910
3.930
56,217
-0.12(-2.96%)
Aug 28, 2015
3.640
4.148
3.640
4.050
112,616
+0.37(+10.05%)
Aug 27, 2015
3.600
3.770
3.460
3.680
127,659
+0.15(+4.25%)
Aug 26, 2015
3.600
3.890
3.440
3.530
133,598
+0.01(+0.28%)
Aug 25, 2015
3.800
3.800
3.520
3.520
103,201
-0.05(-1.40%)
Aug 24, 2015
3.770
3.870
3.510
3.570
303,500
-0.43(-10.75%)
Aug 21, 2015
4.110
4.123
3.830
4.000
186,607
-0.17(-4.08%)
Aug 20, 2015
4.350
4.390
4.110
4.170
107,144
-0.18(-4.14%)
Aug 19, 2015
4.490
4.508
4.260
4.350
112,711
-0.14(-3.12%)
Aug 18, 2015
4.230
4.620
4.230
4.490
173,465
+0.28(+6.65%)
Aug 17, 2015
3.980
4.294
3.980
4.210
94,500
+0.19(+4.73%)
Aug 14, 2015
4.120
4.230
3.950
4.020
129,519
-0.13(-3.13%)
Aug 13, 2015
4.120
4.220
4.030
4.150
98,886
+0.01(+0.24%)
Aug 12, 2015
3.980
4.150
3.880
4.140
121,497
+0.16(+4.02%)
Aug 11, 2015
4.250
4.250
3.950
3.980
145,241
-0.30(-7.01%)
Aug 10, 2015
4.150
4.355
4.150
4.280
144,977
+0.21(+5.16%)
Aug 07, 2015
4.600
4.670
4.030
4.070
227,196
-0.56(-12.10%)
Aug 06, 2015
4.310
4.740
4.220
4.630
129,940
+0.32(+7.42%)
Aug 05, 2015
4.400
4.490
4.310
4.310
105,923
-0.10(-2.27%)
Aug 04, 2015
4.480
4.870
4.350
4.410
130,042
-0.08(-1.78%)
Aug 03, 2015
4.770
4.880
4.430
4.490
239,071
-0.25(-5.27%)
Jul 31, 2015
4.820
4.840
4.740
4.740
63,385
-0.08(-1.66%)
Jul 30, 2015
4.950
5.020
4.810
4.820
105,223
-0.11(-2.23%)
Jul 29, 2015
5.040
5.160
4.900
4.930
66,801
-0.09(-1.79%)
Jul 28, 2015
4.940
5.100
4.860
5.020
89,423
+0.12(+2.45%)
Jul 27, 2015
5.040
5.080
4.870
4.900
67,212
-0.17(-3.35%)
Jul 24, 2015
5.160
5.230
5.020
5.070
75,947
-0.09(-1.74%)
Jul 23, 2015
5.170
5.310
5.140
5.160
113,045
+0.01(+0.19%)
Jul 22, 2015
5.230
5.250
5.130
5.150
80,579
-0.07(-1.34%)
Jul 21, 2015
5.210
5.320
5.150
5.220
118,115
+0.01(+0.19%)
Jul 20, 2015
5.200
5.350
5.160
5.210
223,897
+0.00(+0.00%)
Jul 17, 2015
5.220
5.250
5.120
5.210
93,092
-0.03(-0.57%)
Jul 16, 2015
5.190
5.320
5.150
5.240
61,143
+0.07(+1.35%)
Jul 15, 2015
5.270
5.420
5.110
5.170
195,824
-0.07(-1.34%)
Jul 14, 2015
5.120
5.280
5.120
5.240
105,610
+0.11(+2.14%)
Jul 13, 2015
4.860
5.210
4.860
5.130
313,369
+0.30(+6.21%)
Jul 10, 2015
4.990
4.990
4.740
4.830
139,676
-0.09(-1.83%)
Jul 09, 2015
4.810
5.040
4.770
4.920
261,320
+0.21(+4.46%)
Jul 08, 2015
4.850
4.880
4.630
4.710
177,226
-0.21(-4.27%)
Jul 07, 2015
5.000
5.000
4.834
4.920
161,928
-0.10(-1.99%)
Jul 06, 2015
5.100
5.100
4.860
5.020
259,097
-0.14(-2.71%)
Jul 02, 2015
5.210
5.160
5.160
5.160
91,200
-0.08(-1.53%)
Jul 01, 2015
5.170
5.482
5.170
5.240
222,563
+0.09(+1.75%)
Jun 30, 2015
5.110
5.250
5.060
5.150
140,925
+0.04(+0.78%)
Jun 29, 2015
5.340
5.340
5.060
5.110
364,591
-0.32(-5.89%)
Jun 26, 2015
5.500
5.540
5.265
5.430
193,483
-0.09(-1.63%)
Jun 25, 2015
6.080
6.200
5.440
5.520
436,932
-0.24(-4.17%)
Jun 24, 2015
5.860
5.970
5.670
5.760
152,548
-0.10(-1.71%)
Jun 23, 2015
6.050
6.250
5.855
5.860
268,500
-0.22(-3.62%)
Jun 22, 2015
5.940
6.200
5.920
6.080
381,574
+0.13(+2.18%)
Jun 19, 2015
5.890
6.040
5.820
5.950
156,363
+0.02(+0.34%)
Jun 18, 2015
6.000
6.110
5.880
5.930
331,589
-0.06(-1.00%)
Jun 17, 2015
5.650
6.030
5.545
5.990
481,609
+0.41(+7.35%)
Jun 16, 2015
5.640
5.720
5.549
5.580
185,491
-0.12(-2.11%)
Jun 15, 2015
5.610
5.730
5.558
5.700
108,994
+0.07(+1.24%)
Jun 12, 2015
5.460
5.680
5.460
5.630
170,164
+0.11(+1.99%)
Jun 11, 2015
5.550
5.580
5.410
5.520
219,948
-0.05(-0.90%)
Jun 10, 2015
5.550
5.690
5.453
5.570
183,970
+0.01(+0.18%)
Jun 09, 2015
5.640
5.670
5.390
5.560
259,285
-0.05(-0.89%)
Jun 08, 2015
5.590
5.650
5.530
5.610
166,144
+0.00(+0.00%)
Jun 05, 2015
5.580
5.660
5.530
5.610
175,709
-0.01(-0.18%)
Jun 04, 2015
5.570
5.750
5.570
5.620
134,575
+0.00(+0.00%)
Jun 03, 2015
5.450
5.640
5.450
5.620
238,978
+0.13(+2.37%)
Jun 02, 2015
5.420
5.538
5.330
5.490
103,833
+0.07(+1.29%)
Jun 01, 2015
5.500
5.500
5.320
5.420
200,603
-0.03(-0.55%)
May 29, 2015
5.440
5.600
5.236
5.450
187,745
-0.01(-0.18%)
May 28, 2015
5.360
5.660
5.320
5.460
390,140
+0.11(+2.06%)
May 27, 2015
5.180
5.370
5.150
5.350
262,495
+0.18(+3.48%)
May 26, 2015
5.340
5.340
5.130
5.170
332,022
-0.19(-3.54%)
May 22, 2015
5.320
5.360
5.360
5.360
195,600
+0.04(+0.75%)
May 21, 2015
5.490
5.530
5.220
5.320
419,756
-0.22(-3.97%)
May 20, 2015
5.645
5.645
5.350
5.540
324,905
-0.08(-1.42%)
May 19, 2015
5.690
5.780
5.590
5.620
167,609
-0.08(-1.40%)
May 18, 2015
5.640
5.820
5.610
5.700
218,604
+0.01(+0.18%)
May 15, 2015
5.770
5.830
5.610
5.690
220,372
-0.10(-1.73%)
May 14, 2015
5.730
5.900
5.590
5.790
220,756
+0.06(+1.05%)
May 13, 2015
5.890
5.960
5.660
5.730
186,616
-0.17(-2.88%)
May 12, 2015
5.740
5.920
5.660
5.900
151,235
+0.13(+2.25%)
May 11, 2015
5.750
5.900
5.750
5.770
271,208
+0.03(+0.52%)
May 08, 2015
5.750
5.860
5.500
5.740
436,803
-0.02(-0.35%)
May 07, 2015
5.960
6.050
5.750
5.760
285,109
-0.19(-3.19%)
May 06, 2015
6.140
6.170
5.900
5.950
235,552
-0.11(-1.82%)
May 05, 2015
6.060
6.200
5.910
6.060
230,162
-0.04(-0.66%)
May 04, 2015
5.950
6.240
5.830
6.100
411,106
+0.17(+2.87%)
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.