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
Mer Telemanagement Solutions Ltd
(NQ:
MTSL
)
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 28, 2017
0.5999
0.5999
0.5600
0.5700
4,392
-0.02(-3.39%)
Apr 27, 2017
0.5900
0.5900
0.5900
0.5900
100
+0.00(+0.00%)
Apr 26, 2017
0.5900
0.5900
0.5900
0.5900
100
+0.01(+1.72%)
Apr 25, 2017
0.5800
0.5800
0.5800
0.5800
100
+0.02(+3.57%)
Apr 24, 2017
0.5607
0.6050
0.5500
0.5600
9,000
+0.00(+0.00%)
Apr 21, 2017
0.5600
0.5600
0.5600
0.5600
100
+0.00(+0.00%)
Apr 20, 2017
0.5600
0.5600
0.5600
0.5600
100
-0.03(-5.08%)
Apr 19, 2017
0.5912
0.5980
0.5800
0.5900
4,200
-0.05(-7.81%)
Apr 18, 2017
0.5517
0.6400
0.5517
0.6400
1,520
-0.01(-1.54%)
Apr 17, 2017
0.6500
0.6500
0.6400
0.6500
507
+0.09(+16.07%)
Apr 13, 2017
0.6300
0.6500
0.5500
0.5600
4,940
-0.01(-1.75%)
Apr 12, 2017
0.6050
0.6050
0.5700
0.5700
338
-0.03(-5.00%)
Apr 11, 2017
0.6400
0.6600
0.5709
0.6000
6,560
+0.01(+0.84%)
Apr 10, 2017
0.5901
0.5956
0.5901
0.5950
1,400
-0.07(-9.85%)
Apr 07, 2017
0.5600
0.6600
0.5600
0.6600
3,987
-0.02(-2.94%)
Apr 06, 2017
0.6900
0.6900
0.5400
0.6800
5,257
+0.09(+15.25%)
Apr 05, 2017
0.6292
0.6300
0.5600
0.5900
2,948
+0.03(+5.36%)
Apr 04, 2017
0.5200
0.6383
0.5200
0.5600
7,450
+0.00(+0.00%)
Apr 03, 2017
0.6500
0.6500
0.5500
0.5600
6,373
-0.07(-10.98%)
Mar 31, 2017
0.5999
0.6291
0.5999
0.6291
300
+0.05(+8.47%)
Mar 30, 2017
0.5800
0.5800
0.5800
0.5800
100
+0.02(+3.07%)
Mar 29, 2017
0.6200
0.6500
0.5300
0.5627
22,055
-0.04(-6.22%)
Mar 28, 2017
0.5999
0.6128
0.5012
0.6000
26,490
+0.01(+1.69%)
Mar 27, 2017
0.5891
0.6200
0.5012
0.5900
27,373
+0.03(+5.15%)
Mar 24, 2017
0.6400
0.6400
0.5611
0.5611
20,637
-0.04(-6.61%)
Mar 23, 2017
0.6688
0.6688
0.6000
0.6008
5,176
-0.06(-8.97%)
Mar 22, 2017
0.6156
0.6700
0.6100
0.6600
5,300
+0.05(+8.20%)
Mar 21, 2017
0.6898
0.6898
0.6100
0.6100
2,244
-0.02(-3.33%)
Mar 20, 2017
0.6310
0.6310
0.6310
0.6310
100
-0.06(-8.55%)
Mar 17, 2017
0.7030
0.7030
0.6310
0.6900
5,285
-0.05(-6.76%)
Mar 16, 2017
0.7400
0.7700
0.6335
0.7400
95,986
-0.01(-1.33%)
Mar 15, 2017
0.7500
0.7500
0.7500
0.7500
2,200
-0.03(-3.85%)
Mar 14, 2017
0.7800
0.7800
0.7800
0.7800
500
+0.04(+5.41%)
Mar 13, 2017
0.7500
0.7600
0.7400
0.7400
3,086
-0.03(-3.90%)
Mar 10, 2017
0.7500
0.7800
0.7380
0.7700
17,602
-0.01(-1.28%)
Mar 09, 2017
0.6900
0.7800
0.6900
0.7800
32,250
+0.06(+8.32%)
Mar 08, 2017
0.7486
0.7500
0.7000
0.7201
1,619
-0.07(-8.84%)
Mar 07, 2017
0.8000
0.8200
0.7015
0.7899
60,040
-0.01(-1.26%)
Mar 06, 2017
0.8000
0.8000
0.8000
0.8000
300
+0.00(+0.00%)
Mar 03, 2017
0.7994
0.8000
0.7994
0.8000
2,101
-0.02(-2.44%)
Mar 02, 2017
0.8199
0.8200
0.7511
0.8200
14,955
-0.00(-0.12%)
Mar 01, 2017
0.8500
0.8500
0.6858
0.8210
22,538
-0.11(-11.72%)
Feb 28, 2017
0.8600
0.9300
0.8600
0.9300
652
+0.00(+0.00%)
Feb 27, 2017
0.9000
0.9300
0.9000
0.9300
637
+0.03(+3.33%)
Feb 24, 2017
0.9100
0.9100
0.9000
0.9000
430
-0.04(-4.26%)
Feb 23, 2017
0.9400
0.9400
0.9400
0.9400
600
+0.01(+1.08%)
Feb 22, 2017
0.9300
0.9300
0.9300
0.9300
400
+0.03(+3.33%)
Feb 21, 2017
0.8406
0.9300
0.8406
0.9000
4,591
+0.00(+0.00%)
Feb 17, 2017
0.9000
0.9000
0.9000
0
-0.02(-2.17%)
Feb 16, 2017
0.9100
0.9299
0.8477
0.9200
2,292
-0.02(-2.13%)
Feb 15, 2017
0.9315
0.9400
0.9305
0.9400
2,205
+0.01(+1.08%)
Feb 14, 2017
0.9300
0.9400
0.9114
0.9300
10,452
+0.00(+0.00%)
Feb 13, 2017
0.8644
0.9300
0.8644
0.9300
3,105
+0.01(+1.08%)
Feb 10, 2017
0.9199
0.9237
0.9199
0.9201
1,058
+0.02(+2.22%)
Feb 09, 2017
0.8501
0.9099
0.8501
0.9001
1,732
-0.01(-1.10%)
Feb 08, 2017
0.8800
0.9399
0.8800
0.9101
1,075
-0.03(-3.18%)
Feb 07, 2017
0.8400
0.9400
0.8400
0.9400
3,101
+0.01(+1.08%)
Feb 06, 2017
0.9300
0.9300
0.9300
0.9300
782
-0.00(-0.11%)
Feb 03, 2017
0.9200
0.9500
0.9200
0.9310
10,320
-0.02(-2.00%)
Feb 02, 2017
0.9600
0.9600
0.9300
0.9500
600
-0.01(-1.04%)
Feb 01, 2017
0.9500
0.9600
0.8900
0.9600
4,973
+0.01(+1.05%)
Jan 31, 2017
0.9890
0.9890
0.9200
0.9500
8,830
+0.01(+1.06%)
Jan 30, 2017
1.000
1.000
0.9000
0.9400
11,530
+0.01(+1.06%)
Jan 27, 2017
0.9300
1.080
0.9300
0.9301
17,620
-0.06(-6.03%)
Jan 26, 2017
0.9300
0.9898
0.8996
0.9898
9,350
+0.07(+7.59%)
Jan 25, 2017
0.9811
1.000
0.9200
0.9200
28,706
-0.07(-6.88%)
Jan 24, 2017
0.9880
0.9880
0.9880
0.9880
600
-0.00(-0.20%)
Jan 23, 2017
1.000
1.010
0.9145
0.9900
2,426
-0.02(-1.98%)
Jan 20, 2017
0.9300
1.010
0.9300
1.010
28,295
+0.05(+5.21%)
Jan 19, 2017
0.9400
0.9600
0.8700
0.9600
14,960
+0.06(+6.67%)
Jan 18, 2017
0.9500
1.040
0.8900
0.9000
34,345
-0.06(-6.25%)
Jan 17, 2017
0.9100
1.100
0.8800
0.9600
65,144
+0.02(+2.13%)
Jan 13, 2017
0.9400
0.9400
0.9400
0
-0.01(-1.06%)
Jan 12, 2017
0.9300
1.030
0.8999
0.9501
38,499
+0.02(+2.16%)
Jan 11, 2017
0.9187
0.9300
0.9187
0.9300
2,200
+0.02(+1.97%)
Jan 10, 2017
0.9120
0.9120
0.9120
0.9120
100
-0.05(-5.00%)
Jan 09, 2017
1.030
1.090
0.9600
0.9600
40,714
-0.12(-11.11%)
Jan 06, 2017
0.8999
1.090
0.8951
1.080
27,445
+0.16(+16.76%)
Jan 05, 2017
0.9799
1.040
0.8500
0.9250
27,079
+0.01(+0.54%)
Jan 04, 2017
1.000
1.110
0.9200
0.9200
4,808
-0.09(-8.91%)
Jan 03, 2017
1.020
1.130
0.9100
1.010
22,915
+0.10(+10.99%)
Dec 30, 2016
0.9100
0.9100
0.9100
0
-0.09(-9.00%)
Dec 29, 2016
1.000
1.050
0.9800
1.000
21,525
-0.07(-6.54%)
Dec 28, 2016
1.080
1.140
0.9950
1.070
65,493
-0.02(-1.83%)
Dec 27, 2016
0.8605
1.150
0.8300
1.090
56,283
+0.18(+19.87%)
Dec 23, 2016
0.9093
0.9093
0.9093
0
-0.02(-2.22%)
Dec 22, 2016
0.9299
0.9299
0.9299
0.9299
1,400
-0.01(-1.05%)
Dec 21, 2016
0.8301
0.9400
0.8301
0.9398
5,062
-0.01(-1.13%)
Dec 20, 2016
0.8200
0.9800
0.8200
0.9505
11,494
+0.08(+9.25%)
Dec 19, 2016
0.8900
0.9187
0.8700
0.8700
17,308
-0.11(-11.22%)
Dec 16, 2016
0.8800
0.9910
0.8800
0.9800
3,400
+0.08(+8.89%)
Dec 15, 2016
1.000
1.010
0.9000
0.9000
17,790
-0.17(-15.99%)
Dec 13, 2016
1.071
1.071
1.071
0
-0.05(-4.35%)
Dec 09, 2016
1.120
1.120
1.120
25
+0.02(+1.91%)
Dec 08, 2016
1.126
1.140
1.000
1.099
11,325
+0.04(+3.68%)
Dec 07, 2016
1.068
1.068
1.060
1.060
1,486
-0.03(-2.75%)
Dec 06, 2016
1.170
1.180
1.050
1.090
44,971
-0.11(-9.17%)
Dec 05, 2016
1.120
1.200
1.090
1.200
33,131
+0.01(+0.84%)
Dec 02, 2016
1.180
1.190
1.100
1.190
32,865
+0.07(+6.25%)
Dec 01, 2016
1.050
1.170
1.050
1.120
3,160
+0.02(+1.82%)
Nov 30, 2016
1.100
1.190
1.023
1.100
7,113
-0.01(-0.90%)
Nov 29, 2016
0.9800
1.120
0.9800
1.110
17,288
+0.13(+13.27%)
Nov 28, 2016
0.9100
0.9800
0.8242
0.9800
20,637
+0.03(+3.16%)
Nov 25, 2016
0.9500
0.9500
0.9500
0.9500
100
-0.05(-5.00%)
Nov 23, 2016
1.000
1.000
1.000
0
+0.00(+0.10%)
Nov 22, 2016
0.9700
0.9990
0.9700
0.9990
3,968
+0.05(+5.16%)
Nov 21, 2016
1.010
1.010
0.9300
0.9500
9,761
-0.06(-5.94%)
Nov 18, 2016
1.050
1.070
1.010
1.010
20,883
-0.08(-7.34%)
Nov 17, 2016
1.160
1.160
0.8900
1.090
62,326
-0.08(-6.84%)
Nov 16, 2016
1.080
1.178
1.050
1.170
5,495
+0.01(+0.86%)
Nov 15, 2016
1.160
1.180
1.134
1.160
5,200
+0.00(+0.00%)
Nov 14, 2016
1.200
1.200
1.100
1.160
4,900
-0.07(-5.69%)
Nov 11, 2016
1.170
1.240
1.160
1.230
11,201
+0.09(+7.89%)
Nov 10, 2016
1.160
1.190
1.060
1.140
43,549
-0.03(-2.20%)
Nov 09, 2016
1.110
1.166
1.060
1.166
5,958
+0.06(+5.02%)
Nov 08, 2016
1.010
1.121
1.010
1.110
17,487
+0.03(+2.78%)
Nov 07, 2016
1.119
1.119
1.080
1.080
299
+0.02(+1.89%)
Nov 04, 2016
1.060
1.070
1.060
1.060
1,561
-0.14(-11.67%)
Nov 01, 2016
1.200
1.200
1.200
20
-0.02(-1.64%)
Oct 31, 2016
1.040
1.220
1.040
1.220
3,786
+0.15(+14.19%)
Oct 28, 2016
1.040
1.133
1.020
1.068
18,992
-0.06(-5.45%)
Oct 25, 2016
1.130
1.130
1.130
0
+0.02(+1.89%)
Oct 24, 2016
1.129
1.130
1.090
1.109
9,060
-0.03(-2.63%)
Oct 21, 2016
1.120
1.139
1.120
1.139
2,800
-0.01(-0.72%)
Oct 20, 2016
1.090
1.147
1.090
1.147
3,320
+0.02(+1.52%)
Oct 19, 2016
1.150
1.157
1.130
1.130
2,300
+0.01(+0.90%)
Oct 18, 2016
1.140
1.140
1.120
1.120
1,100
+0.02(+1.82%)
Oct 17, 2016
1.060
1.180
1.060
1.100
8,758
+0.02(+1.85%)
Oct 14, 2016
1.080
1.090
1.080
1.080
500
-0.01(-0.92%)
Oct 12, 2016
1.080
1.090
1.090
1.090
500
-0.03(-2.53%)
Oct 11, 2016
1.100
1.118
1.070
1.118
9,221
+0.02(+1.66%)
Oct 10, 2016
1.110
1.135
1.100
1.100
580
-0.01(-0.90%)
Oct 07, 2016
1.109
1.190
1.100
1.110
4,163
+0.00(+0.00%)
Oct 06, 2016
1.181
1.210
1.110
1.110
3,208
-0.07(-5.93%)
Oct 05, 2016
1.180
1.200
1.180
1.180
1,800
+0.02(+1.72%)
Oct 04, 2016
1.210
1.230
1.140
1.160
33,675
-0.09(-7.20%)
Oct 03, 2016
1.260
1.290
1.210
1.250
14,900
-0.03(-2.34%)
Sep 30, 2016
1.250
1.310
1.200
1.280
102,939
+0.02(+1.59%)
Sep 29, 2016
1.190
1.310
1.180
1.260
48,363
+0.05(+4.13%)
Sep 28, 2016
1.260
1.260
1.180
1.210
1,327
+0.00(+0.00%)
Sep 27, 2016
1.290
1.310
1.210
1.210
52,978
+0.02(+1.68%)
Sep 26, 2016
1.190
1.190
1.190
1.190
100
-0.04(-3.25%)
Sep 23, 2016
1.300
1.300
1.230
1.230
1,672
+0.00(+0.00%)
Sep 22, 2016
1.280
1.340
1.230
1.230
54,280
-0.02(-1.60%)
Sep 21, 2016
1.300
1.300
1.250
1.250
2,412
-0.04(-3.10%)
Sep 20, 2016
1.290
1.380
1.180
1.290
150,120
-0.01(-0.77%)
Sep 19, 2016
1.180
1.360
1.180
1.300
43,683
+0.06(+4.84%)
Sep 16, 2016
1.077
1.270
1.065
1.240
38,417
+0.10(+9.25%)
Sep 15, 2016
1.080
1.219
1.060
1.135
59,844
+0.08(+8.10%)
Sep 14, 2016
1.090
1.090
1.050
1.050
300
-0.03(-2.78%)
Sep 13, 2016
1.113
1.120
1.070
1.080
32,529
-0.08(-6.81%)
Sep 12, 2016
1.190
1.190
1.060
1.159
27,144
-0.08(-6.53%)
Sep 09, 2016
1.170
1.240
1.160
1.240
800
+0.08(+6.89%)
Sep 08, 2016
1.160
1.160
1.160
1.160
100
+0.00(+0.00%)
Sep 07, 2016
1.178
1.178
1.160
1.160
200
-0.01(-0.85%)
Sep 06, 2016
1.170
1.190
1.170
1.170
3,300
-0.01(-0.85%)
Sep 02, 2016
1.180
1.180
1.180
1.180
100
-0.08(-6.35%)
Sep 01, 2016
1.250
1.270
1.165
1.260
15,583
+0.09(+7.69%)
Aug 31, 2016
1.250
1.250
1.170
1.170
935
-0.04(-3.31%)
Aug 30, 2016
1.130
1.220
1.130
1.210
12,242
+0.01(+0.83%)
Aug 26, 2016
1.150
1.200
1.200
1.200
28,100
+0.03(+2.71%)
Aug 25, 2016
1.140
1.168
1.140
1.168
2,350
-0.03(-2.64%)
Aug 24, 2016
1.290
1.290
1.130
1.200
68,093
-0.13(-9.77%)
Aug 23, 2016
1.340
1.350
1.320
1.330
30,422
-0.02(-1.48%)
Aug 22, 2016
1.300
1.360
1.300
1.350
1,361
-0.01(-0.74%)
Aug 18, 2016
1.350
1.360
1.360
1.360
500
+0.03(+2.25%)
Aug 17, 2016
1.310
1.370
1.300
1.330
15,200
+0.04(+3.11%)
Aug 16, 2016
1.320
1.320
1.290
1.290
800
-0.01(-0.77%)
Aug 15, 2016
1.225
1.300
1.210
1.300
71,868
+0.06(+5.26%)
Aug 12, 2016
1.219
1.310
1.210
1.235
3,307
-0.04(-3.12%)
Aug 11, 2016
1.250
1.330
1.250
1.275
22,041
-0.05(-3.42%)
Aug 10, 2016
1.260
1.321
1.250
1.320
9,567
+0.02(+1.77%)
Aug 09, 2016
1.270
1.300
1.270
1.297
1,395
-0.02(-1.74%)
Aug 08, 2016
1.430
1.430
1.260
1.320
126,651
-0.11(-7.69%)
Aug 05, 2016
1.350
1.430
1.340
1.430
10,703
+0.08(+5.93%)
Aug 04, 2016
1.340
1.450
1.200
1.350
174,435
+0.04(+3.22%)
Aug 03, 2016
1.205
1.308
1.191
1.308
4,360
+0.11(+9.17%)
Aug 02, 2016
1.220
1.240
1.198
1.198
700
-0.02(-1.79%)
Aug 01, 2016
1.180
1.220
1.180
1.220
4,404
+0.01(+0.81%)
Jul 29, 2016
1.230
1.240
1.180
1.210
34,244
-0.10(-7.63%)
Jul 28, 2016
1.200
1.450
1.171
1.310
255,464
+0.12(+9.88%)
Jul 27, 2016
1.170
1.200
1.170
1.192
7,460
-0.01(-0.65%)
Jul 26, 2016
1.270
1.300
1.190
1.200
4,875
-0.07(-5.51%)
Jul 25, 2016
1.220
1.270
1.210
1.270
7,650
-0.01(-0.67%)
Jul 22, 2016
1.210
1.370
1.200
1.279
8,356
-0.03(-2.40%)
Jul 21, 2016
1.280
1.340
1.130
1.310
32,968
+0.02(+1.71%)
Jul 20, 2016
1.310
1.390
1.180
1.288
120,905
+0.04(+3.04%)
Jul 19, 2016
1.136
1.250
1.120
1.250
18,618
+0.08(+6.84%)
Jul 18, 2016
1.108
1.270
1.090
1.170
103,761
+0.05(+4.56%)
Jul 15, 2016
1.115
1.130
1.080
1.119
4,000
-0.01(-0.97%)
Jul 14, 2016
1.080
1.130
1.080
1.130
27,200
-0.01(-0.85%)
Jul 13, 2016
1.115
1.160
1.100
1.140
49,602
-0.00(-0.25%)
Jul 12, 2016
1.115
1.440
1.070
1.143
319,672
+0.11(+10.92%)
Jul 11, 2016
1.096
1.140
1.030
1.030
2,707
-0.15(-12.67%)
Jul 08, 2016
1.080
1.350
1.045
1.179
113,672
+0.12(+11.26%)
Jul 07, 2016
0.9303
1.060
0.9303
1.060
2,960
+0.03(+2.76%)
Jul 05, 2016
1.090
1.100
0.9300
1.032
16,600
-0.06(-5.79%)
Jun 30, 2016
0.9800
1.095
1.095
1.095
82,400
+0.04(+3.62%)
Jun 29, 2016
1.035
1.057
0.9800
1.057
2,200
+0.03(+2.59%)
Jun 28, 2016
1.029
1.030
0.9890
1.030
1,485
-0.07(-6.36%)
Jun 27, 2016
1.090
1.110
1.090
1.100
5,042
+0.02(+1.85%)
Jun 23, 2016
0.9700
1.080
1.080
1.080
800
+0.03(+3.25%)
Jun 21, 2016
1.000
1.046
1.046
1.046
1,700
+0.02(+1.55%)
Jun 20, 2016
0.9300
1.030
0.9300
1.030
14,550
+0.01(+1.09%)
Jun 17, 2016
1.019
1.019
1.019
1.019
100
-0.00(-0.10%)
Jun 16, 2016
0.9601
1.020
0.9601
1.020
1,572
-0.00(-0.01%)
Jun 15, 2016
1.020
1.020
0.9800
1.020
3,020
+0.00(+0.01%)
Jun 14, 2016
1.000
1.020
0.9920
1.020
2,500
-0.01(-0.97%)
Jun 13, 2016
0.9950
1.030
0.9603
1.030
2,510
-0.00(-0.01%)
Jun 10, 2016
1.050
1.074
1.030
1.030
4,334
-0.07(-6.36%)
Jun 09, 2016
1.049
1.091
1.040
1.100
3,300
+0.00(+0.00%)
Jun 08, 2016
1.001
1.109
1.001
1.100
29,470
+0.00(+0.01%)
Jun 07, 2016
1.050
1.290
1.000
1.100
159,565
+0.02(+1.84%)
Jun 06, 2016
1.070
1.080
0.9900
1.080
20,829
+0.00(+0.01%)
Jun 03, 2016
1.000
1.080
1.000
1.080
300
+0.01(+0.93%)
Jun 01, 2016
1.070
1.070
1.070
1.070
100
+0.10(+10.31%)
May 31, 2016
0.8800
1.070
0.8800
0.9700
24,135
-0.06(-5.83%)
May 27, 2016
1.030
1.030
1.030
1.030
500
-0.02(-2.37%)
May 25, 2016
1.050
1.055
1.055
1.055
4,800
-0.03(-2.31%)
May 23, 2016
1.050
1.080
1.080
1.080
4,100
+0.03(+2.86%)
May 20, 2016
1.000
1.080
0.9500
1.050
25,404
+0.05(+5.00%)
May 19, 2016
1.000
1.000
1.000
1.000
100
-0.08(-7.41%)
May 17, 2016
1.020
1.080
1.080
1.080
1,300
-0.02(-1.81%)
May 16, 2016
1.100
1.100
1.100
1.100
1,000
+0.02(+1.85%)
May 13, 2016
1.080
1.080
1.080
1.080
1,500
-0.01(-0.93%)
May 12, 2016
1.060
1.100
0.9800
1.090
5,412
+0.06(+5.83%)
May 11, 2016
1.030
1.030
0.9500
1.030
1,400
-0.01(-0.96%)
May 10, 2016
1.050
1.060
0.9500
1.040
56,382
+0.04(+4.00%)
May 09, 2016
1.000
1.034
1.000
1.000
11,957
-0.01(-0.99%)
May 06, 2016
1.050
1.050
1.010
1.010
7,022
-0.04(-3.81%)
May 05, 2016
1.050
1.130
1.040
1.050
7,991
+0.02(+1.94%)
May 04, 2016
1.110
1.170
1.030
1.030
1,942
-0.05(-4.63%)
May 03, 2016
1.020
1.180
1.020
1.080
4,504
+0.03(+2.86%)
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.