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 30, 2018
3.460
3.590
3.400
3.410
402,723
-0.03(-0.87%)
Apr 27, 2018
3.440
3.570
3.410
3.440
480,905
+0.02(+0.58%)
Apr 26, 2018
3.640
3.640
3.370
3.420
632,554
-0.20(-5.52%)
Apr 25, 2018
3.310
3.670
3.300
3.620
873,604
+0.32(+9.70%)
Apr 24, 2018
3.460
3.487
3.220
3.300
904,611
-0.18(-5.17%)
Apr 23, 2018
3.550
3.620
3.450
3.480
505,405
-0.09(-2.52%)
Apr 20, 2018
3.550
3.580
3.440
3.570
567,335
+0.00(+0.00%)
Apr 19, 2018
3.590
3.590
3.462
3.570
591,515
-0.01(-0.28%)
Apr 18, 2018
3.810
3.850
3.560
3.580
775,551
-0.17(-4.53%)
Apr 17, 2018
3.710
3.770
3.620
3.750
573,976
+0.04(+1.08%)
Apr 16, 2018
3.850
3.880
3.620
3.710
812,417
-0.14(-3.64%)
Apr 13, 2018
3.910
3.950
3.820
3.850
531,347
-0.06(-1.53%)
Apr 12, 2018
3.960
4.047
3.860
3.910
573,805
-0.05(-1.26%)
Apr 11, 2018
3.950
4.100
3.920
3.960
696,864
-0.01(-0.25%)
Apr 10, 2018
3.990
4.040
3.810
3.970
732,255
+0.02(+0.51%)
Apr 09, 2018
4.150
4.250
3.950
3.950
834,608
-0.08(-1.99%)
Apr 06, 2018
4.030
4.120
3.850
4.030
1,750,338
-0.09(-2.18%)
Apr 05, 2018
4.370
4.440
4.010
4.120
4,841,160
-1.89(-31.45%)
Apr 04, 2018
5.770
6.050
5.601
6.010
796,124
+0.15(+2.56%)
Apr 03, 2018
5.610
5.960
5.520
5.860
492,734
+0.30(+5.40%)
Apr 02, 2018
5.900
5.930
5.520
5.560
412,144
-0.31(-5.28%)
Mar 29, 2018
5.870
5.870
5.870
0
+0.17(+2.98%)
Mar 28, 2018
5.690
5.760
5.370
5.700
573,580
+0.02(+0.35%)
Mar 27, 2018
6.160
6.180
5.630
5.680
607,139
-0.49(-7.94%)
Mar 26, 2018
6.070
6.300
5.970
6.170
454,501
+0.15(+2.49%)
Mar 23, 2018
6.340
6.375
5.950
6.020
362,283
-0.29(-4.60%)
Mar 22, 2018
6.360
6.400
6.160
6.310
441,759
-0.12(-1.87%)
Mar 21, 2018
6.200
6.505
6.090
6.430
349,844
+0.21(+3.38%)
Mar 20, 2018
6.340
6.360
6.100
6.220
531,382
-0.05(-0.80%)
Mar 19, 2018
6.420
6.460
6.130
6.270
474,847
-0.28(-4.27%)
Mar 16, 2018
6.300
6.720
6.170
6.550
581,150
+0.29(+4.63%)
Mar 15, 2018
6.610
6.720
6.180
6.260
653,590
-0.28(-4.28%)
Mar 14, 2018
6.950
6.959
6.250
6.540
891,532
-0.38(-5.49%)
Mar 13, 2018
7.240
7.330
6.800
6.920
819,689
-0.32(-4.42%)
Mar 12, 2018
7.270
7.390
7.000
7.240
850,172
-0.03(-0.41%)
Mar 09, 2018
7.630
7.949
6.800
7.270
1,362,982
-0.23(-3.07%)
Mar 08, 2018
6.900
7.890
6.900
7.500
1,639,475
+0.62(+9.01%)
Mar 07, 2018
6.720
6.880
803,333
-0.09(-1.29%)
Mar 06, 2018
6.770
7.330
6.620
6.970
1,677,093
+0.22(+3.26%)
Mar 05, 2018
6.300
6.927
6.151
6.750
1,838,361
+0.63(+10.29%)
Mar 02, 2018
5.480
6.260
5.440
6.120
2,832,606
+0.93(+17.92%)
Mar 01, 2018
5.190
5.280
5.090
5.190
299,455
-0.01(-0.19%)
Feb 28, 2018
5.330
5.410
5.170
5.200
280,463
-0.13(-2.44%)
Feb 27, 2018
5.310
5.430
5.220
5.330
300,658
+0.01(+0.19%)
Feb 26, 2018
5.160
5.410
5.080
5.320
388,920
+0.17(+3.30%)
Feb 23, 2018
5.160
5.230
5.020
5.150
320,977
-0.02(-0.39%)
Feb 22, 2018
5.180
5.330
4.985
5.170
439,868
+0.01(+0.19%)
Feb 21, 2018
5.400
5.500
5.140
5.160
470,476
-0.22(-4.09%)
Feb 20, 2018
5.150
5.620
5.150
5.380
752,589
+0.26(+5.08%)
Feb 16, 2018
5.120
5.120
5.120
0
-0.06(-1.16%)
Feb 15, 2018
5.120
5.210
5.080
5.180
324,591
+0.11(+2.17%)
Feb 14, 2018
5.070
5.120
4.980
5.070
399,501
-0.07(-1.36%)
Feb 13, 2018
4.950
5.270
4.820
5.140
581,561
+0.12(+2.39%)
Feb 12, 2018
5.060
5.250
4.900
5.020
467,243
-0.04(-0.79%)
Feb 09, 2018
5.220
5.300
4.750
5.060
895,064
-0.01(-0.20%)
Feb 08, 2018
5.540
5.609
5.051
5.070
1,178,336
+0.03(+0.60%)
Feb 07, 2018
4.770
5.180
4.770
5.040
430,086
+0.27(+5.66%)
Feb 06, 2018
4.750
4.950
4.638
4.770
627,526
-0.17(-3.44%)
Feb 05, 2018
5.140
5.140
4.830
4.940
468,728
-0.23(-4.45%)
Feb 02, 2018
5.310
5.310
5.110
5.170
346,978
-0.13(-2.45%)
Feb 01, 2018
5.430
5.530
5.110
5.300
524,698
-0.26(-4.68%)
Jan 31, 2018
5.750
5.770
5.481
5.560
421,784
-0.10(-1.77%)
Jan 30, 2018
5.610
5.610
5.410
5.660
771,988
+0.00(+0.00%)
Jan 29, 2018
5.500
5.680
5.400
5.660
631,554
+0.21(+3.85%)
Jan 26, 2018
5.350
5.540
5.292
5.450
548,949
+0.11(+2.06%)
Jan 25, 2018
5.120
5.420
5.010
5.340
463,738
+0.28(+5.53%)
Jan 24, 2018
5.690
5.700
5.000
5.060
974,419
-0.56(-9.96%)
Jan 23, 2018
5.000
5.680
4.872
5.620
1,009,927
+0.65(+13.08%)
Jan 22, 2018
4.740
5.080
4.600
4.970
485,997
+0.26(+5.52%)
Jan 19, 2018
4.750
4.780
4.600
4.710
181,307
-0.06(-1.26%)
Jan 18, 2018
4.770
4.800
4.650
4.770
184,129
+0.01(+0.21%)
Jan 17, 2018
4.660
4.780
4.520
4.760
195,442
+0.15(+3.25%)
Jan 16, 2018
4.790
4.790
4.500
4.610
233,575
-0.08(-1.71%)
Jan 12, 2018
4.690
4.690
4.690
0
-0.02(-0.42%)
Jan 11, 2018
4.700
4.850
4.580
4.710
233,966
+0.04(+0.86%)
Jan 10, 2018
4.670
250,375
+0.01(+0.21%)
Jan 09, 2018
4.680
4.770
4.550
4.660
249,739
-0.02(-0.43%)
Jan 08, 2018
4.980
5.020
4.670
4.680
596,857
-0.33(-6.59%)
Jan 05, 2018
4.620
5.090
4.600
5.010
405,168
+0.38(+8.21%)
Jan 04, 2018
4.800
4.820
4.540
4.630
249,565
-0.15(-3.14%)
Jan 03, 2018
4.750
4.890
4.730
4.780
178,614
+0.03(+0.63%)
Jan 02, 2018
4.640
4.790
4.620
4.750
180,790
+0.13(+2.81%)
Dec 29, 2017
4.620
4.620
4.620
0
-0.03(-0.65%)
Dec 28, 2017
4.760
4.790
4.580
4.650
322,816
-0.08(-1.69%)
Dec 27, 2017
4.850
4.930
4.670
4.730
306,238
-0.12(-2.47%)
Dec 26, 2017
4.980
5.050
4.811
4.850
259,340
-0.14(-2.81%)
Dec 22, 2017
4.960
5.100
4.927
4.990
235,527
-0.02(-0.40%)
Dec 21, 2017
5.080
5.110
4.900
5.010
334,338
-0.09(-1.76%)
Dec 20, 2017
5.200
5.300
4.970
5.100
834,776
-0.03(-0.58%)
Dec 19, 2017
4.430
5.200
4.410
5.130
1,054,422
+0.75(+17.12%)
Dec 18, 2017
4.300
4.459
4.300
4.380
301,189
+0.11(+2.58%)
Dec 15, 2017
4.100
4.300
4.050
4.270
400,160
+0.18(+4.40%)
Dec 14, 2017
4.470
4.470
4.050
4.090
368,128
-0.23(-5.32%)
Dec 13, 2017
4.120
4.350
4.110
4.320
290,092
+0.19(+4.60%)
Dec 12, 2017
4.100
4.170
3.980
4.130
187,238
+0.06(+1.47%)
Dec 11, 2017
4.110
4.160
4.050
4.070
195,835
-0.03(-0.73%)
Dec 08, 2017
4.030
4.160
3.990
4.100
129,553
+0.09(+2.24%)
Dec 07, 2017
3.900
4.070
3.880
4.010
150,470
+0.09(+2.30%)
Dec 06, 2017
4.050
4.300
3.880
3.920
393,900
-0.19(-4.62%)
Dec 05, 2017
4.120
4.200
4.020
4.110
267,320
+0.02(+0.49%)
Dec 04, 2017
4.220
4.220
4.060
4.090
295,656
-0.09(-2.15%)
Dec 01, 2017
4.160
4.230
4.140
4.180
194,178
+0.03(+0.72%)
Nov 30, 2017
4.150
4.250
4.120
4.150
217,228
+0.05(+1.22%)
Nov 29, 2017
4.170
4.250
4.070
4.100
266,913
-0.11(-2.61%)
Nov 28, 2017
4.140
4.270
4.070
4.210
125,696
+0.07(+1.69%)
Nov 27, 2017
4.170
4.200
4.050
4.140
229,905
-0.01(-0.24%)
Nov 24, 2017
4.140
4.170
4.050
4.150
77,166
+0.02(+0.48%)
Nov 22, 2017
4.060
4.200
4.030
4.130
178,175
+0.10(+2.48%)
Nov 21, 2017
4.080
4.233
4.010
4.030
255,294
-0.05(-1.23%)
Nov 20, 2017
4.200
4.200
4.010
4.080
175,260
-0.14(-3.32%)
Nov 17, 2017
4.090
4.330
4.090
4.220
288,033
+0.11(+2.68%)
Nov 16, 2017
4.010
4.160
4.010
4.110
213,992
+0.13(+3.27%)
Nov 15, 2017
4.020
4.080
3.920
3.980
392,083
-0.11(-2.69%)
Nov 14, 2017
4.060
4.130
3.990
4.090
240,938
+0.01(+0.25%)
Nov 13, 2017
4.230
4.250
4.020
4.080
302,742
-0.14(-3.32%)
Nov 10, 2017
4.080
4.300
4.080
4.220
175,246
+0.10(+2.43%)
Nov 09, 2017
4.000
4.190
4.000
4.120
290,492
+0.05(+1.23%)
Nov 08, 2017
4.120
4.130
3.895
4.070
445,730
-0.06(-1.45%)
Nov 07, 2017
4.210
4.293
4.100
4.130
293,658
-0.13(-3.05%)
Nov 06, 2017
4.450
4.460
4.135
4.260
325,066
-0.18(-4.05%)
Nov 03, 2017
4.300
4.500
4.200
4.440
465,146
+0.18(+4.23%)
Nov 02, 2017
4.200
4.500
4.140
4.260
549,261
-0.25(-5.54%)
Nov 01, 2017
4.670
4.670
4.471
4.510
285,698
-0.08(-1.74%)
Oct 31, 2017
4.730
4.770
4.571
4.590
210,209
-0.11(-2.34%)
Oct 30, 2017
4.780
4.920
4.590
4.700
237,581
-0.11(-2.29%)
Oct 27, 2017
4.570
4.830
4.537
4.810
210,351
+0.24(+5.25%)
Oct 26, 2017
4.750
4.800
4.490
4.570
302,168
-0.20(-4.19%)
Oct 25, 2017
4.900
4.949
4.730
4.770
251,550
-0.10(-2.05%)
Oct 24, 2017
5.050
5.100
4.820
4.870
383,065
-0.19(-3.75%)
Oct 23, 2017
5.080
5.100
4.880
5.060
264,842
+0.00(+0.00%)
Oct 20, 2017
5.150
5.150
4.920
5.060
437,334
+0.05(+1.00%)
Oct 19, 2017
5.430
5.431
5.000
5.010
649,815
-0.14(-2.72%)
Oct 18, 2017
5.140
5.240
4.970
5.150
602,463
+0.05(+0.98%)
Oct 17, 2017
5.300
5.360
5.051
5.100
327,516
-0.22(-4.14%)
Oct 16, 2017
5.300
5.480
5.250
5.320
160,505
+0.05(+0.95%)
Oct 13, 2017
5.460
5.492
5.200
5.270
247,414
-0.16(-2.95%)
Oct 12, 2017
5.480
5.540
5.320
5.430
263,760
-0.08(-1.45%)
Oct 11, 2017
5.570
5.600
5.430
5.510
184,739
-0.02(-0.36%)
Oct 10, 2017
5.720
5.860
5.390
5.530
487,996
-0.21(-3.66%)
Oct 09, 2017
6.120
6.120
5.730
5.740
525,852
-0.09(-1.54%)
Oct 06, 2017
5.850
6.180
5.780
5.830
577,381
+0.20(+3.55%)
Oct 05, 2017
5.670
5.790
5.600
5.630
180,365
-0.04(-0.71%)
Oct 04, 2017
5.590
5.690
5.530
5.670
296,581
+0.09(+1.61%)
Oct 03, 2017
5.510
5.600
5.460
5.580
175,879
+0.10(+1.82%)
Oct 02, 2017
5.500
5.570
5.430
5.480
269,634
-0.01(-0.18%)
Sep 29, 2017
5.640
5.720
5.490
5.490
179,993
-0.16(-2.83%)
Sep 28, 2017
5.590
5.750
5.500
5.650
187,576
+0.03(+0.53%)
Sep 27, 2017
5.330
5.670
5.310
5.620
227,847
+0.31(+5.84%)
Sep 26, 2017
5.370
5.390
5.250
5.310
206,675
-0.03(-0.56%)
Sep 25, 2017
5.380
5.420
5.220
5.340
279,656
-0.04(-0.74%)
Sep 22, 2017
5.480
5.550
5.260
5.380
246,888
-0.15(-2.71%)
Sep 21, 2017
5.680
5.690
5.500
5.530
158,774
-0.14(-2.47%)
Sep 20, 2017
5.590
5.750
5.564
5.670
174,371
+0.07(+1.25%)
Sep 19, 2017
5.650
5.750
5.580
5.600
307,072
-0.09(-1.58%)
Sep 18, 2017
5.950
5.990
5.660
5.690
220,477
-0.25(-4.21%)
Sep 15, 2017
5.780
5.970
5.606
5.940
491,822
+0.19(+3.30%)
Sep 14, 2017
5.810
5.860
5.660
5.750
165,862
-0.09(-1.54%)
Sep 13, 2017
5.690
5.893
5.640
5.840
244,129
+0.17(+3.00%)
Sep 12, 2017
5.900
5.910
5.600
5.670
357,836
-0.27(-4.55%)
Sep 11, 2017
6.050
6.248
5.810
5.940
294,813
-0.08(-1.33%)
Sep 08, 2017
5.830
6.263
5.825
6.020
566,573
+0.20(+3.44%)
Sep 07, 2017
5.580
5.820
5.520
5.820
294,664
+0.26(+4.68%)
Sep 06, 2017
5.530
5.650
5.450
5.560
189,057
+0.07(+1.28%)
Sep 05, 2017
5.590
5.590
5.360
5.490
232,287
-0.11(-1.96%)
Sep 01, 2017
5.760
5.790
5.520
5.600
229,045
-0.14(-2.44%)
Aug 31, 2017
5.440
5.750
5.420
5.740
293,965
+0.26(+4.74%)
Aug 30, 2017
5.300
5.540
5.270
5.480
239,690
+0.16(+3.01%)
Aug 29, 2017
5.270
5.390
5.210
5.320
189,539
-0.01(-0.19%)
Aug 28, 2017
5.300
5.390
5.160
5.330
249,036
+0.07(+1.33%)
Aug 25, 2017
5.250
5.350
5.180
5.260
123,577
+0.04(+0.77%)
Aug 24, 2017
5.130
5.235
5.070
5.220
175,746
+0.10(+1.95%)
Aug 23, 2017
5.150
5.240
5.051
5.120
176,965
-0.06(-1.16%)
Aug 22, 2017
5.170
5.260
5.110
5.180
148,988
+0.03(+0.58%)
Aug 21, 2017
5.000
5.200
4.950
5.150
165,735
+0.14(+2.79%)
Aug 18, 2017
5.060
5.190
4.910
5.010
378,572
-0.12(-2.34%)
Aug 17, 2017
5.140
5.430
5.110
5.130
348,561
+0.02(+0.39%)
Aug 16, 2017
5.100
5.240
5.010
5.110
295,278
+0.05(+0.99%)
Aug 15, 2017
5.160
5.250
5.050
5.060
330,286
-0.10(-1.94%)
Aug 14, 2017
5.300
5.355
5.150
5.160
247,152
-0.08(-1.53%)
Aug 11, 2017
5.150
5.310
5.078
5.240
317,078
+0.11(+2.14%)
Aug 10, 2017
5.300
5.360
5.050
5.130
279,113
-0.23(-4.29%)
Aug 09, 2017
5.450
5.540
5.310
5.360
275,255
-0.16(-2.90%)
Aug 08, 2017
5.250
5.591
5.161
5.520
451,954
+0.30(+5.75%)
Aug 07, 2017
5.210
5.420
5.160
5.220
383,558
+0.03(+0.58%)
Aug 04, 2017
5.040
5.270
5.000
5.190
334,005
+0.17(+3.39%)
Aug 03, 2017
5.200
5.420
4.800
5.020
800,713
-0.42(-7.72%)
Aug 02, 2017
5.260
5.500
5.230
5.440
344,448
+0.05(+0.93%)
Aug 01, 2017
5.560
5.620
5.330
5.390
401,097
-0.14(-2.53%)
Jul 31, 2017
5.760
5.830
5.510
5.530
304,127
-0.21(-3.66%)
Jul 28, 2017
5.580
5.900
5.560
5.740
316,354
+0.06(+1.06%)
Jul 27, 2017
5.950
6.080
5.510
5.680
661,637
-0.28(-4.70%)
Jul 26, 2017
6.110
6.220
5.950
5.960
318,936
-0.13(-2.13%)
Jul 25, 2017
6.180
6.230
6.080
6.090
260,943
-0.10(-1.62%)
Jul 24, 2017
6.020
6.240
5.990
6.190
386,521
+0.15(+2.48%)
Jul 21, 2017
6.080
6.130
5.970
6.040
438,249
+0.00(+0.00%)
Jul 20, 2017
6.000
6.200
5.930
6.040
416,159
-0.03(-0.49%)
Jul 19, 2017
6.110
6.250
5.880
6.070
619,619
-0.07(-1.14%)
Jul 18, 2017
6.380
6.389
6.110
6.140
542,908
-0.25(-3.91%)
Jul 17, 2017
6.500
6.600
6.390
6.390
301,124
-0.12(-1.84%)
Jul 14, 2017
6.550
6.601
6.400
6.510
437,503
-0.04(-0.61%)
Jul 13, 2017
6.840
6.850
6.310
6.550
1,301,729
-0.32(-4.66%)
Jul 12, 2017
6.860
7.050
6.720
6.870
762,460
+0.05(+0.73%)
Jul 11, 2017
6.930
7.050
6.650
6.820
1,040,635
-0.03(-0.44%)
Jul 10, 2017
6.630
6.920
6.350
6.850
1,360,731
+0.34(+5.22%)
Jul 07, 2017
6.280
6.750
6.160
6.510
1,590,308
+0.33(+5.34%)
Jul 06, 2017
6.160
6.400
6.050
6.180
764,935
-0.02(-0.32%)
Jul 05, 2017
6.220
6.400
5.940
6.200
672,716
+0.02(+0.32%)
Jul 03, 2017
5.760
6.230
5.760
6.180
672,455
+0.42(+7.29%)
Jun 30, 2017
6.290
6.420
5.733
5.760
1,316,941
-0.44(-7.10%)
Jun 29, 2017
5.600
6.280
5.500
6.200
1,856,774
+0.60(+10.71%)
Jun 28, 2017
5.520
5.630
5.319
5.600
560,936
+0.14(+2.56%)
Jun 27, 2017
5.720
5.790
5.210
5.460
943,454
-0.13(-2.33%)
Jun 26, 2017
5.150
5.750
5.110
5.590
2,323,912
+0.49(+9.61%)
Jun 23, 2017
5.100
4.770
5.100
3,700,855
+0.14(+2.82%)
Jun 22, 2017
5.200
5.250
4.940
4.960
560,818
-0.15(-2.94%)
Jun 21, 2017
4.930
5.150
4.930
5.110
369,024
+0.19(+3.86%)
Jun 20, 2017
4.870
5.080
4.780
4.920
684,557
+0.10(+2.07%)
Jun 19, 2017
4.880
5.010
4.756
4.820
279,216
-0.06(-1.23%)
Jun 16, 2017
4.850
4.885
4.710
4.880
550,084
+0.10(+2.09%)
Jun 15, 2017
4.850
4.890
4.730
4.780
368,999
-0.11(-2.25%)
Jun 14, 2017
5.000
5.000
4.810
4.890
333,669
-0.11(-2.20%)
Jun 13, 2017
4.910
5.000
4.740
5.000
458,358
+0.09(+1.83%)
Jun 12, 2017
5.040
5.060
4.865
4.910
460,429
-0.11(-2.19%)
Jun 09, 2017
5.080
5.080
4.870
5.020
633,516
-0.06(-1.18%)
Jun 08, 2017
5.120
5.180
5.030
5.080
347,424
+0.00(+0.00%)
Jun 07, 2017
5.250
5.328
5.040
5.080
449,473
-0.22(-4.15%)
Jun 06, 2017
5.160
5.350
5.120
5.300
338,720
+0.10(+1.92%)
Jun 05, 2017
5.210
5.270
5.060
5.200
265,112
-0.01(-0.19%)
Jun 02, 2017
5.170
5.240
5.060
5.210
557,117
+0.04(+0.77%)
Jun 01, 2017
5.000
5.270
4.910
5.170
658,837
+0.24(+4.87%)
May 31, 2017
4.980
5.000
4.770
4.930
609,200
-0.01(-0.20%)
May 30, 2017
5.170
5.200
4.650
4.940
1,515,277
-0.23(-4.45%)
May 26, 2017
5.260
5.304
5.130
5.170
329,823
-0.09(-1.71%)
May 25, 2017
5.450
5.500
5.220
5.260
355,373
-0.11(-2.05%)
May 24, 2017
5.250
5.420
5.240
5.370
337,729
+0.07(+1.32%)
May 23, 2017
5.270
5.380
5.180
5.300
267,211
+0.00(+0.00%)
May 22, 2017
5.190
5.330
5.020
5.300
776,143
+0.08(+1.53%)
May 19, 2017
5.430
5.550
5.220
5.220
1,009,608
-0.24(-4.40%)
May 18, 2017
5.260
5.500
5.170
5.460
1,030,897
+0.20(+3.80%)
May 17, 2017
5.520
5.560
5.170
5.260
1,473,494
-0.36(-6.41%)
May 16, 2017
5.610
5.690
5.450
5.620
843,697
+0.03(+0.54%)
May 15, 2017
5.560
5.870
5.490
5.590
1,643,382
+0.04(+0.72%)
May 12, 2017
5.560
5.650
5.450
5.550
1,424,428
+0.04(+0.73%)
May 11, 2017
5.750
5.797
5.390
5.510
5,730,950
-1.51(-21.51%)
May 10, 2017
6.790
7.220
6.530
7.020
913,545
+0.24(+3.54%)
May 09, 2017
7.250
7.572
6.570
6.780
1,634,071
-0.58(-7.88%)
May 08, 2017
7.760
7.760
7.270
7.360
957,413
-0.52(-6.60%)
May 05, 2017
8.000
8.250
7.600
7.880
1,648,286
+0.15(+1.94%)
May 04, 2017
9.150
9.200
7.700
7.730
2,684,120
-0.38(-4.69%)
May 03, 2017
8.360
8.390
7.430
8.110
527,420
-0.28(-3.34%)
May 02, 2017
8.650
8.750
8.100
8.390
842,850
-0.26(-3.01%)
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.