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
Taseko Mines Ltd
(NY:
TGB
)
2.490
+0.040 (+1.63%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 6, 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
0.8110
0.8400
0.7600
0.8010
556,414
-0.00(-0.50%)
Apr 29, 2015
0.7700
0.8230
0.7600
0.8050
488,697
+0.01(+1.86%)
Apr 28, 2015
0.7900
0.7999
0.7500
0.7903
411,985
-0.00(-0.60%)
Apr 27, 2015
0.7500
0.8100
0.7500
0.7951
375,649
+0.05(+6.38%)
Apr 24, 2015
0.7150
0.7537
0.7052
0.7474
740,110
+0.04(+5.09%)
Apr 23, 2015
0.6885
0.7150
0.6800
0.7112
348,224
+0.03(+4.21%)
Apr 22, 2015
0.6760
0.6890
0.6710
0.6825
140,868
+0.00(+0.40%)
Apr 21, 2015
0.6789
0.6840
0.6621
0.6798
43,308
+0.00(+0.70%)
Apr 20, 2015
0.6750
0.6823
0.6656
0.6751
88,942
-0.00(-0.35%)
Apr 17, 2015
0.6701
0.6881
0.6571
0.6775
70,336
-0.01(-1.81%)
Apr 16, 2015
0.6800
0.7000
0.6704
0.6900
214,795
+0.02(+2.99%)
Apr 15, 2015
0.6550
0.6865
0.6416
0.6700
181,952
+0.02(+3.08%)
Apr 14, 2015
0.6401
0.6691
0.6401
0.6500
86,646
+0.01(+1.56%)
Apr 13, 2015
0.6600
0.6600
0.6400
0.6400
118,919
-0.03(-3.77%)
Apr 10, 2015
0.6450
0.6692
0.6418
0.6651
109,197
+0.02(+3.12%)
Apr 09, 2015
0.6550
0.6650
0.6415
0.6450
87,300
-0.02(-2.29%)
Apr 08, 2015
0.6800
0.6990
0.6550
0.6601
134,238
+0.00(+0.02%)
Apr 07, 2015
0.6800
0.6850
0.6520
0.6600
285,440
-0.02(-2.37%)
Apr 06, 2015
0.6502
0.6860
0.6502
0.6760
82,088
+0.02(+2.42%)
Apr 02, 2015
0.6500
0.6600
0.6600
0.6600
530,200
-0.01(-1.49%)
Apr 01, 2015
0.6411
0.6750
0.6400
0.6700
551,834
+0.03(+4.69%)
Mar 31, 2015
0.6500
0.6500
0.6307
0.6400
238,231
+0.01(+0.79%)
Mar 30, 2015
0.6700
0.6760
0.6350
0.6350
102,991
-0.03(-4.18%)
Mar 27, 2015
0.6800
0.6890
0.6325
0.6627
146,007
-0.02(-3.26%)
Mar 26, 2015
0.6471
0.7100
0.6200
0.6850
499,214
+0.05(+8.35%)
Mar 25, 2015
0.6800
0.7060
0.6350
0.6322
386,821
-0.03(-5.19%)
Mar 24, 2015
0.7000
0.7100
0.6440
0.6668
357,452
-0.03(-4.74%)
Mar 23, 2015
0.6951
0.7157
0.6750
0.7000
229,268
-0.04(-5.41%)
Mar 20, 2015
0.7200
0.7600
0.5900
0.7400
1,104,661
+0.02(+3.02%)
Mar 19, 2015
0.7700
0.7800
0.7023
0.7183
181,290
-0.05(-6.71%)
Mar 18, 2015
0.6800
0.7700
0.6650
0.7700
363,852
+0.09(+12.57%)
Mar 17, 2015
0.7000
0.7255
0.6800
0.6840
411,718
-0.03(-3.66%)
Mar 16, 2015
0.7500
0.7600
0.7071
0.7100
286,686
-0.03(-3.41%)
Mar 13, 2015
0.7617
0.7700
0.7300
0.7351
277,884
-0.03(-4.53%)
Mar 12, 2015
0.7701
0.8000
0.7600
0.7700
136,445
+0.00(+0.00%)
Mar 11, 2015
0.7950
0.8000
0.7500
0.7700
174,748
-0.01(-0.76%)
Mar 10, 2015
0.8099
0.8300
0.7700
0.7759
179,700
-0.02(-3.01%)
Mar 09, 2015
0.8000
0.8400
0.7855
0.8000
223,876
+0.00(+0.00%)
Mar 06, 2015
0.8200
0.8200
0.8000
0.8000
288,353
-0.03(-3.61%)
Mar 05, 2015
0.8591
0.8591
0.8200
0.8300
77,236
-0.02(-2.82%)
Mar 04, 2015
0.8500
0.8800
0.8206
0.8541
237,698
+0.00(+0.48%)
Mar 03, 2015
0.8699
0.8800
0.8500
0.8500
62,802
-0.03(-3.41%)
Mar 02, 2015
0.8500
0.9000
0.8400
0.8800
449,352
+0.03(+3.41%)
Feb 27, 2015
0.8800
0.9100
0.8510
0.8510
149,215
-0.03(-3.84%)
Feb 26, 2015
0.8800
0.9300
0.8800
0.8850
259,535
+0.04(+4.12%)
Feb 25, 2015
0.8030
0.8701
0.8000
0.8500
208,594
+0.00(+0.00%)
Feb 24, 2015
0.8100
0.9200
0.8000
0.8500
415,205
+0.03(+3.41%)
Feb 23, 2015
0.8400
0.8600
0.8100
0.8220
95,872
-0.02(-2.14%)
Feb 20, 2015
0.9100
0.9200
0.8400
0.8400
266,576
-0.06(-6.67%)
Feb 19, 2015
0.9000
0.9300
0.8700
0.9000
189,573
-0.02(-2.17%)
Feb 18, 2015
0.9400
0.9500
0.9200
0.9200
318,131
-0.02(-2.13%)
Feb 17, 2015
0.8900
0.9400
0.8500
0.9400
584,447
+0.05(+5.61%)
Feb 13, 2015
0.8000
0.8901
0.8901
0.8901
599,500
+0.08(+9.89%)
Feb 12, 2015
0.7801
0.8380
0.7801
0.8100
197,091
+0.04(+5.35%)
Feb 11, 2015
0.7900
0.7900
0.7520
0.7689
125,180
-0.01(-1.78%)
Feb 10, 2015
0.8000
0.8000
0.7612
0.7828
143,006
-0.03(-3.35%)
Feb 09, 2015
0.7900
0.8200
0.7900
0.8099
177,176
+0.01(+1.55%)
Feb 06, 2015
0.8000
0.8100
0.7871
0.7975
197,339
-0.00(-0.50%)
Feb 05, 2015
0.8200
0.8579
0.7900
0.8015
197,659
-0.02(-2.14%)
Feb 04, 2015
0.8400
0.8400
0.7850
0.8190
238,668
-0.04(-4.19%)
Feb 03, 2015
0.7501
0.8600
0.7501
0.8548
640,633
+0.09(+12.47%)
Feb 02, 2015
0.7500
0.7800
0.7300
0.7600
150,874
+0.01(+1.33%)
Jan 30, 2015
0.7310
0.7700
0.7200
0.7500
108,227
+0.01(+1.35%)
Jan 29, 2015
0.7700
0.7790
0.7300
0.7400
231,987
-0.04(-5.01%)
Jan 28, 2015
0.8100
0.8100
0.7700
0.7790
165,902
-0.03(-3.83%)
Jan 27, 2015
0.8000
0.8151
0.7500
0.8100
231,039
+0.03(+3.85%)
Jan 26, 2015
0.7900
0.7997
0.7600
0.7800
302,591
-0.02(-2.50%)
Jan 23, 2015
0.7700
0.8000
0.7300
0.8000
280,650
+0.03(+3.90%)
Jan 22, 2015
0.8400
0.8500
0.7600
0.7700
465,584
-0.06(-7.23%)
Jan 21, 2015
0.8300
0.8500
0.8100
0.8300
294,799
-0.01(-1.19%)
Jan 20, 2015
0.8400
0.8400
0.8100
0.8400
234,351
-0.01(-1.18%)
Jan 16, 2015
0.8700
0.8700
0.8200
0.8500
342,713
+0.00(+0.00%)
Jan 15, 2015
0.8900
0.9100
0.8200
0.8500
590,374
-0.03(-3.41%)
Jan 14, 2015
0.9500
0.9600
0.8499
0.8800
786,225
-0.09(-9.28%)
Jan 13, 2015
1.010
1.020
0.9600
0.9700
247,615
-0.04(-3.96%)
Jan 12, 2015
1.020
1.020
0.9913
1.010
127,768
-0.02(-1.94%)
Jan 09, 2015
1.060
1.060
0.9583
1.030
174,988
-0.02(-1.90%)
Jan 08, 2015
1.050
1.090
1.030
1.050
127,645
+0.00(+0.00%)
Jan 07, 2015
1.020
1.080
1.020
1.050
249,873
+0.03(+2.94%)
Jan 06, 2015
1.000
1.050
1.000
1.020
137,630
-0.01(-0.97%)
Jan 05, 2015
1.040
1.060
1.000
1.030
178,451
-0.02(-1.90%)
Jan 02, 2015
1.030
1.070
1.030
1.050
123,205
+0.02(+1.94%)
Dec 31, 2014
1.000
1.030
1.030
1.030
691,800
+0.06(+6.19%)
Dec 30, 2014
0.9300
1.000
0.9300
0.9700
434,267
+0.04(+4.30%)
Dec 29, 2014
0.9905
1.020
0.9300
0.9300
288,288
-0.07(-7.00%)
Dec 26, 2014
0.9500
1.020
0.9500
1.000
155,386
+0.05(+5.26%)
Dec 24, 2014
0.9400
0.9500
0.9500
0.9500
157,600
-0.01(-1.04%)
Dec 23, 2014
0.9800
0.9990
0.9300
0.9600
424,989
-0.02(-2.04%)
Dec 22, 2014
1.130
1.130
0.9700
0.9800
370,558
-0.12(-10.91%)
Dec 19, 2014
0.9900
1.100
0.9900
1.100
619,660
+0.11(+11.11%)
Dec 18, 2014
1.000
1.050
0.9800
0.9900
262,089
+0.01(+0.92%)
Dec 17, 2014
0.9600
1.040
0.9300
0.9810
542,593
+0.03(+3.26%)
Dec 16, 2014
0.9500
1.000
0.9300
0.9500
468,781
-0.03(-3.06%)
Dec 15, 2014
1.030
1.050
0.9420
0.9800
458,671
-0.04(-3.92%)
Dec 12, 2014
1.040
1.040
1.006
1.020
296,108
-0.02(-1.92%)
Dec 11, 2014
1.050
1.110
1.040
1.040
225,311
-0.02(-1.89%)
Dec 10, 2014
1.120
1.120
1.060
1.060
247,234
-0.05(-4.50%)
Dec 09, 2014
1.050
1.150
1.050
1.110
212,065
+0.03(+2.78%)
Dec 08, 2014
1.160
1.160
1.060
1.080
705,954
-0.10(-8.47%)
Dec 05, 2014
1.180
1.200
1.170
1.180
197,188
-0.03(-2.48%)
Dec 04, 2014
1.200
1.250
1.190
1.210
333,985
+0.02(+1.68%)
Dec 03, 2014
1.120
1.200
1.120
1.190
181,439
+0.06(+5.31%)
Dec 02, 2014
1.190
1.230
1.120
1.130
393,532
-0.07(-5.83%)
Dec 01, 2014
1.290
1.290
1.150
1.200
323,649
-0.07(-5.51%)
Nov 28, 2014
1.330
1.340
1.250
1.270
97,920
-0.11(-7.90%)
Nov 26, 2014
1.400
1.379
1.379
1.379
230,500
-0.04(-2.89%)
Nov 25, 2014
1.420
1.435
1.380
1.420
115,877
-0.01(-0.70%)
Nov 24, 2014
1.460
1.480
1.410
1.430
111,090
-0.02(-1.38%)
Nov 21, 2014
1.410
1.480
1.400
1.450
191,174
+0.08(+5.84%)
Nov 20, 2014
1.350
1.390
1.350
1.370
59,538
+0.01(+0.74%)
Nov 19, 2014
1.370
1.400
1.350
1.360
91,481
-0.01(-0.73%)
Nov 18, 2014
1.360
1.412
1.360
1.370
129,853
-0.01(-0.72%)
Nov 17, 2014
1.430
1.440
1.370
1.380
150,112
-0.04(-2.82%)
Nov 14, 2014
1.330
1.435
1.330
1.420
225,702
+0.08(+5.97%)
Nov 13, 2014
1.390
1.420
1.310
1.340
258,875
-0.05(-3.60%)
Nov 12, 2014
1.460
1.470
1.390
1.390
160,194
-0.07(-4.79%)
Nov 11, 2014
1.420
1.460
1.380
1.460
233,678
+0.06(+4.29%)
Nov 10, 2014
1.390
1.420
1.315
1.400
375,412
+0.04(+2.94%)
Nov 07, 2014
1.310
1.370
1.260
1.360
377,136
+0.07(+5.43%)
Nov 06, 2014
1.200
1.310
1.180
1.290
616,191
+0.09(+7.50%)
Nov 05, 2014
1.220
1.250
1.171
1.200
565,356
-0.03(-2.44%)
Nov 04, 2014
1.240
1.250
1.200
1.230
328,174
-0.01(-0.81%)
Nov 03, 2014
1.340
1.350
1.230
1.240
338,710
-0.08(-6.06%)
Oct 31, 2014
1.300
1.360
1.250
1.320
418,569
-0.02(-1.49%)
Oct 30, 2014
1.380
1.400
1.300
1.340
532,267
-0.07(-4.96%)
Oct 29, 2014
1.420
1.420
1.400
1.410
133,314
-0.01(-0.70%)
Oct 28, 2014
1.400
1.420
1.390
1.420
170,937
+0.01(+0.71%)
Oct 27, 2014
1.410
1.410
1.410
1.410
113,722
+0.00(+0.00%)
Oct 24, 2014
1.410
1.450
1.390
1.410
130,446
+0.01(+0.71%)
Oct 23, 2014
1.410
1.420
1.383
1.400
171,882
+0.02(+1.45%)
Oct 22, 2014
1.460
1.465
1.380
1.380
170,567
-0.09(-6.12%)
Oct 21, 2014
1.450
1.520
1.430
1.470
241,161
+0.04(+2.80%)
Oct 20, 2014
1.500
1.500
1.430
1.430
102,131
-0.06(-4.03%)
Oct 17, 2014
1.450
1.519
1.450
1.490
178,331
+0.04(+2.76%)
Oct 16, 2014
1.420
1.485
1.400
1.450
181,370
+0.03(+2.11%)
Oct 15, 2014
1.530
1.550
1.390
1.420
583,365
-0.13(-8.39%)
Oct 14, 2014
1.550
1.600
1.490
1.550
195,231
+0.01(+0.65%)
Oct 13, 2014
1.590
1.600
1.480
1.540
333,718
-0.06(-3.75%)
Oct 10, 2014
1.600
1.620
1.590
1.600
174,265
-0.01(-0.62%)
Oct 09, 2014
1.690
1.690
1.600
1.610
245,298
-0.10(-5.85%)
Oct 08, 2014
1.660
1.710
1.600
1.710
276,345
+0.03(+1.79%)
Oct 07, 2014
1.720
1.720
1.640
1.680
124,829
-0.04(-2.33%)
Oct 06, 2014
1.700
1.720
1.680
1.720
86,913
+0.02(+1.18%)
Oct 03, 2014
1.750
1.750
1.660
1.700
204,382
-0.02(-1.16%)
Oct 02, 2014
1.710
1.730
1.670
1.720
142,399
+0.01(+0.58%)
Oct 01, 2014
1.680
1.725
1.670
1.710
314,041
+0.01(+0.59%)
Sep 30, 2014
1.760
1.770
1.680
1.700
256,290
-0.07(-3.95%)
Sep 29, 2014
1.760
1.770
1.740
1.770
261,771
+0.00(+0.00%)
Sep 26, 2014
1.788
1.788
1.750
1.770
98,489
+0.02(+1.14%)
Sep 25, 2014
1.770
1.800
1.750
1.750
218,800
-0.02(-1.13%)
Sep 24, 2014
1.750
1.820
1.590
1.770
908,484
+0.03(+1.72%)
Sep 23, 2014
1.770
1.800
1.740
1.740
735,289
-0.05(-2.79%)
Sep 22, 2014
1.850
1.880
1.790
1.790
342,992
-0.10(-5.29%)
Sep 19, 2014
1.960
1.960
1.850
1.890
475,968
-0.06(-3.08%)
Sep 18, 2014
1.940
1.980
1.920
1.950
310,069
+0.01(+0.52%)
Sep 17, 2014
1.970
1.990
1.940
1.940
323,848
-0.07(-3.48%)
Sep 16, 2014
1.950
2.010
1.950
2.010
258,075
+0.04(+2.03%)
Sep 15, 2014
2.000
2.010
1.963
1.970
344,674
-0.05(-2.48%)
Sep 12, 2014
1.980
2.020
1.950
2.020
373,920
+0.04(+2.02%)
Sep 11, 2014
1.990
2.000
1.960
1.980
476,572
-0.02(-1.00%)
Sep 10, 2014
1.950
2.000
1.930
2.000
362,429
+0.01(+0.50%)
Sep 09, 2014
2.130
2.130
1.910
1.990
780,792
-0.11(-5.24%)
Sep 08, 2014
2.130
2.150
2.100
2.100
195,524
-0.03(-1.41%)
Sep 05, 2014
2.160
2.160
2.120
2.130
169,685
-0.03(-1.39%)
Sep 04, 2014
2.180
2.160
2.140
2.160
259,696
+0.00(+0.00%)
Sep 03, 2014
2.140
2.180
2.130
2.160
192,388
+0.04(+1.89%)
Sep 02, 2014
2.170
2.180
2.120
2.120
188,452
-0.07(-3.20%)
Aug 29, 2014
2.170
2.190
2.190
2.190
202,900
+0.01(+0.46%)
Aug 28, 2014
2.200
2.210
2.160
2.180
161,549
-0.03(-1.36%)
Aug 27, 2014
2.200
2.220
2.200
2.210
119,837
+0.00(+0.00%)
Aug 26, 2014
2.200
2.220
2.190
2.210
249,553
+0.00(+0.00%)
Aug 25, 2014
2.220
2.240
2.190
2.210
317,055
-0.02(-0.90%)
Aug 22, 2014
2.210
2.230
2.200
2.230
149,933
-0.01(-0.45%)
Aug 21, 2014
2.220
2.250
2.210
2.240
198,769
+0.03(+1.36%)
Aug 20, 2014
2.220
2.240
2.200
2.210
300,137
-0.02(-0.90%)
Aug 19, 2014
2.240
2.240
2.210
2.230
271,212
-0.02(-0.89%)
Aug 18, 2014
2.250
2.250
2.221
2.250
140,640
-0.01(-0.44%)
Aug 15, 2014
2.230
2.260
2.210
2.260
250,115
+0.03(+1.35%)
Aug 14, 2014
2.210
2.260
2.210
2.230
555,940
+0.01(+0.45%)
Aug 13, 2014
2.260
2.260
2.210
2.220
331,639
-0.04(-1.77%)
Aug 12, 2014
2.240
2.260
2.220
2.260
215,123
+0.00(+0.00%)
Aug 11, 2014
2.230
2.260
2.205
2.260
159,527
+0.03(+1.35%)
Aug 08, 2014
2.170
2.230
2.170
2.230
333,626
+0.03(+1.36%)
Aug 07, 2014
2.240
2.260
2.200
2.200
320,730
-0.05(-2.22%)
Aug 06, 2014
2.210
2.280
2.210
2.250
192,660
+0.02(+0.90%)
Aug 05, 2014
2.220
2.260
2.170
2.230
380,970
-0.03(-1.33%)
Aug 04, 2014
2.270
2.300
2.210
2.260
273,987
+0.00(+0.00%)
Aug 01, 2014
2.300
2.340
2.260
2.260
175,118
-0.04(-1.74%)
Jul 31, 2014
2.360
2.370
2.270
2.300
382,157
-0.06(-2.54%)
Jul 30, 2014
2.370
2.400
2.360
2.360
172,612
+0.00(+0.00%)
Jul 29, 2014
2.390
2.400
2.360
2.360
67,888
-0.04(-1.67%)
Jul 28, 2014
2.320
2.420
2.320
2.400
257,357
+0.08(+3.45%)
Jul 25, 2014
2.390
2.420
2.320
2.320
235,761
-0.07(-2.93%)
Jul 24, 2014
2.340
2.430
2.340
2.390
221,605
+0.03(+1.27%)
Jul 23, 2014
2.400
2.410
2.340
2.360
216,219
-0.04(-1.67%)
Jul 22, 2014
2.370
2.410
2.370
2.400
202,984
+0.02(+0.84%)
Jul 21, 2014
2.390
2.400
2.330
2.380
152,236
+0.01(+0.42%)
Jul 18, 2014
2.330
2.370
2.320
2.370
145,356
+0.03(+1.28%)
Jul 17, 2014
2.420
2.490
2.330
2.340
341,375
-0.04(-1.68%)
Jul 16, 2014
2.350
2.440
2.320
2.380
404,589
+0.05(+2.15%)
Jul 15, 2014
2.450
2.490
2.330
2.330
514,573
-0.15(-6.05%)
Jul 14, 2014
2.570
2.570
2.440
2.480
695,007
-0.12(-4.62%)
Jul 11, 2014
2.480
2.600
2.480
2.600
538,969
+0.05(+1.96%)
Jul 10, 2014
2.540
2.580
2.510
2.550
366,000
-0.01(-0.39%)
Jul 09, 2014
2.530
2.590
2.520
2.560
319,037
+0.03(+1.19%)
Jul 08, 2014
2.540
2.560
2.441
2.530
428,694
+0.00(+0.00%)
Jul 07, 2014
2.460
2.555
2.460
2.530
478,684
+0.04(+1.61%)
Jul 03, 2014
2.460
2.490
2.490
2.490
207,800
-0.01(-0.40%)
Jul 02, 2014
2.430
2.500
2.430
2.500
299,541
+0.05(+2.04%)
Jul 01, 2014
2.490
2.500
2.410
2.450
312,813
-0.05(-2.00%)
Jun 30, 2014
2.500
2.510
2.460
2.500
310,642
+0.03(+1.21%)
Jun 27, 2014
2.380
2.500
2.370
2.470
1,150,165
+0.17(+7.39%)
Jun 26, 2014
2.250
2.320
2.230
2.300
387,784
+0.05(+2.22%)
Jun 25, 2014
2.220
2.260
2.220
2.250
168,626
+0.03(+1.35%)
Jun 24, 2014
2.240
2.280
2.210
2.220
238,405
-0.03(-1.33%)
Jun 23, 2014
2.240
2.270
2.220
2.250
205,099
+0.02(+0.90%)
Jun 20, 2014
2.250
2.280
2.230
2.230
234,191
-0.03(-1.33%)
Jun 19, 2014
2.210
2.280
2.210
2.260
511,170
+0.03(+1.35%)
Jun 18, 2014
2.170
2.240
2.170
2.230
428,317
+0.06(+2.76%)
Jun 17, 2014
2.180
2.200
2.170
2.170
125,120
-0.02(-0.91%)
Jun 16, 2014
2.170
2.200
2.170
2.190
110,423
+0.00(+0.00%)
Jun 13, 2014
2.150
2.190
2.150
2.190
141,373
+0.01(+0.46%)
Jun 12, 2014
2.170
2.200
2.165
2.180
308,147
-0.01(-0.46%)
Jun 11, 2014
2.190
2.200
2.170
2.190
220,244
+0.00(+0.00%)
Jun 10, 2014
2.160
2.210
2.150
2.190
386,361
+0.02(+0.92%)
Jun 06, 2014
2.170
2.180
2.135
2.170
271,003
+0.02(+0.93%)
Jun 05, 2014
2.180
2.210
2.150
2.150
253,181
-0.05(-2.27%)
Jun 04, 2014
2.200
2.203
2.180
2.200
137,315
-0.02(-0.90%)
Jun 03, 2014
2.200
2.220
2.190
2.220
165,878
+0.02(+0.91%)
Jun 02, 2014
2.190
2.230
2.190
2.200
128,068
-0.02(-0.90%)
May 30, 2014
2.220
2.240
2.190
2.220
419,810
+0.01(+0.45%)
May 29, 2014
2.190
2.220
2.190
2.210
139,124
+0.02(+0.91%)
May 28, 2014
2.200
2.230
2.180
2.190
241,809
-0.03(-1.35%)
May 27, 2014
2.230
2.250
2.185
2.220
250,444
+0.00(+0.00%)
May 23, 2014
2.170
2.220
2.220
2.220
255,400
+0.07(+3.26%)
May 22, 2014
2.140
2.160
2.130
2.150
84,671
+0.01(+0.47%)
May 21, 2014
2.140
2.150
2.120
2.140
139,340
+0.00(+0.00%)
May 20, 2014
2.110
2.150
2.110
2.140
277,961
+0.05(+2.39%)
May 19, 2014
2.110
2.140
2.080
2.090
180,265
-0.04(-1.88%)
May 16, 2014
2.170
2.170
2.110
2.130
237,831
-0.03(-1.39%)
May 15, 2014
2.180
2.210
2.140
2.160
256,660
-0.03(-1.37%)
May 14, 2014
2.190
2.230
2.185
2.190
253,198
-0.02(-0.90%)
May 13, 2014
2.190
2.220
2.180
2.210
431,697
+0.04(+1.84%)
May 12, 2014
2.170
2.220
2.170
2.170
320,241
+0.01(+0.46%)
May 09, 2014
2.150
2.200
2.150
2.160
432,721
-0.02(-0.92%)
May 08, 2014
2.160
2.220
2.150
2.180
530,447
+0.02(+0.93%)
May 07, 2014
2.160
2.180
2.150
2.160
266,976
-0.01(-0.46%)
May 06, 2014
2.170
2.220
2.160
2.170
321,496
-0.01(-0.46%)
May 05, 2014
2.180
2.200
2.170
2.180
246,927
+0.00(+0.00%)
May 02, 2014
2.180
2.200
2.140
2.180
196,396
-0.01(-0.46%)
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.