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
)
2.770
-0.100 (-3.48%)
Streaming Delayed Price
Updated: 2:39 PM EDT, May 23, 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, 2018
1.200
1.210
1.180
1.210
203,167
+0.01(+0.83%)
Apr 27, 2018
1.220
1.240
1.180
1.200
472,704
-0.02(-1.64%)
Apr 26, 2018
1.230
1.240
1.190
1.220
288,802
-0.01(-0.81%)
Apr 25, 2018
1.240
1.240
1.180
1.230
345,582
+0.00(+0.00%)
Apr 24, 2018
1.310
1.319
1.200
1.230
973,528
-0.07(-5.38%)
Apr 23, 2018
1.260
1.300
1.250
1.300
516,170
+0.01(+0.78%)
Apr 20, 2018
1.340
1.340
1.270
1.290
558,157
-0.07(-5.15%)
Apr 19, 2018
1.310
1.360
1.250
1.360
656,097
+0.07(+5.43%)
Apr 18, 2018
1.240
1.315
1.230
1.290
817,598
+0.09(+7.50%)
Apr 17, 2018
1.220
1.239
1.190
1.200
310,606
-0.03(-2.44%)
Apr 16, 2018
1.220
1.230
1.200
1.230
196,253
+0.04(+3.36%)
Apr 13, 2018
1.240
1.260
1.190
1.190
589,902
-0.05(-4.03%)
Apr 12, 2018
1.200
1.240
1.200
1.240
384,576
+0.03(+2.48%)
Apr 11, 2018
1.190
1.230
1.170
1.210
721,231
+0.04(+3.42%)
Apr 10, 2018
1.180
1.180
1.110
1.170
1,821,299
+0.05(+4.46%)
Apr 09, 2018
1.120
1.199
1.110
1.120
786,667
+0.00(+0.00%)
Apr 06, 2018
1.200
1.200
1.120
1.120
427,094
-0.08(-6.67%)
Apr 05, 2018
1.150
1.200
1.150
1.200
765,991
+0.06(+5.26%)
Apr 04, 2018
1.160
1.190
1.120
1.140
670,266
-0.04(-3.39%)
Apr 03, 2018
1.140
1.180
1.120
1.180
485,772
+0.04(+3.51%)
Apr 02, 2018
1.150
1.180
1.120
1.140
300,091
-0.01(-0.87%)
Mar 29, 2018
1.150
1.150
1.150
0
+0.03(+2.68%)
Mar 28, 2018
1.120
1.150
1.100
1.120
728,611
-0.02(-1.75%)
Mar 27, 2018
1.150
1.200
1.115
1.140
1,259,160
-0.01(-0.87%)
Mar 26, 2018
1.170
1.198
1.140
1.150
746,336
-0.01(-0.86%)
Mar 23, 2018
1.230
1.230
1.160
1.160
586,677
-0.05(-4.13%)
Mar 22, 2018
1.270
1.280
1.200
1.210
953,119
-0.06(-4.72%)
Mar 21, 2018
1.280
1.305
1.250
1.270
550,953
+0.00(+0.00%)
Mar 20, 2018
1.280
1.300
1.250
1.270
623,564
-0.01(-0.78%)
Mar 19, 2018
1.330
1.340
1.280
1.280
548,643
-0.05(-3.76%)
Mar 16, 2018
1.340
1.380
1.320
1.330
369,395
-0.02(-1.48%)
Mar 15, 2018
1.380
1.397
1.311
1.350
555,523
-0.03(-2.17%)
Mar 14, 2018
1.410
1.440
1.350
1.380
537,588
-0.04(-2.82%)
Mar 13, 2018
1.370
1.440
1.370
1.420
613,378
+0.05(+3.65%)
Mar 12, 2018
1.200
1.400
1.200
1.370
1,658,487
+0.00(+0.00%)
Mar 09, 2018
1.240
1.370
1.240
1.370
1,008,300
+0.14(+11.38%)
Mar 08, 2018
1.330
1.330
1.220
1.230
1,610,699
-0.08(-6.11%)
Mar 07, 2018
1.275
1.310
759,395
-0.01(-0.76%)
Mar 06, 2018
1.310
1.460
1.305
1.320
2,061,563
+0.03(+2.33%)
Mar 05, 2018
1.290
1.310
1.250
1.290
1,145,843
+0.01(+0.78%)
Mar 02, 2018
1.380
1.380
1.250
1.280
1,286,269
-0.11(-7.91%)
Mar 01, 2018
1.250
1.450
1.180
1.390
2,233,793
+0.17(+14.40%)
Feb 28, 2018
1.380
1.390
1.210
1.215
1,775,539
-0.16(-11.96%)
Feb 27, 2018
1.550
1.550
1.350
1.380
1,856,527
-0.19(-12.10%)
Feb 26, 2018
1.540
1.590
1.540
1.570
595,816
+0.03(+1.95%)
Feb 23, 2018
1.500
1.610
1.500
1.540
893,357
+0.00(+0.00%)
Feb 22, 2018
1.690
1.690
1.450
1.540
2,957,454
-0.22(-12.50%)
Feb 21, 2018
1.710
1.830
1.710
1.760
720,631
+0.03(+1.73%)
Feb 20, 2018
1.780
1.820
1.700
1.730
577,990
-0.09(-4.95%)
Feb 16, 2018
1.820
1.820
1.820
0
-0.03(-1.62%)
Feb 15, 2018
1.870
1.880
1.780
1.850
669,526
-0.02(-1.07%)
Feb 14, 2018
1.740
1.870
1.700
1.870
824,766
+0.14(+8.09%)
Feb 13, 2018
1.680
1.730
619,168
+0.00(+0.00%)
Feb 12, 2018
1.570
1.750
1.520
1.730
1,634,760
+0.15(+9.49%)
Feb 09, 2018
1.550
1.617
1.520
1.580
1,316,924
-0.02(-1.25%)
Feb 08, 2018
1.650
1.660
1.550
1.600
722,694
-0.02(-1.23%)
Feb 07, 2018
1.680
1.680
1.600
1.620
629,678
-0.05(-2.99%)
Feb 06, 2018
1.650
1.720
1.630
1.670
542,688
-0.01(-0.60%)
Feb 05, 2018
1.680
1.750
1.650
1.680
753,712
+0.01(+0.60%)
Feb 02, 2018
1.780
1.780
1.670
1.670
990,477
-0.12(-6.70%)
Feb 01, 2018
1.770
1.830
1.741
1.790
504,338
+0.00(+0.00%)
Jan 31, 2018
1.760
1.840
1.730
1.790
379,822
+0.04(+2.29%)
Jan 30, 2018
1.780
1.780
1.720
1.750
911,405
-0.01(-0.57%)
Jan 29, 2018
1.810
1.820
1.760
1.760
485,152
-0.07(-3.83%)
Jan 26, 2018
1.830
1.900
1.820
1.830
503,079
+0.02(+1.10%)
Jan 25, 2018
1.930
1.940
1.800
1.810
615,924
-0.09(-4.74%)
Jan 24, 2018
1.840
1.930
1.840
1.900
830,287
+0.09(+4.97%)
Jan 23, 2018
1.800
1.858
1.650
1.810
1,916,810
-0.01(-0.55%)
Jan 22, 2018
1.880
1.905
1.800
1.820
821,062
-0.06(-3.19%)
Jan 19, 2018
1.850
1.910
1.850
1.880
543,210
+0.03(+1.62%)
Jan 18, 2018
1.950
1.950
1.850
1.850
649,536
-0.08(-4.15%)
Jan 17, 2018
1.940
1.970
1.900
1.930
514,268
-0.01(-0.52%)
Jan 16, 2018
2.050
2.060
1.890
1.940
1,205,094
-0.10(-4.90%)
Jan 12, 2018
2.040
2.040
2.040
0
-0.01(-0.49%)
Jan 11, 2018
2.000
2.065
2.000
2.050
516,944
+0.06(+3.02%)
Jan 10, 2018
1.990
2.040
1.990
1.990
696,293
+0.01(+0.51%)
Jan 09, 2018
2.020
2.050
1.960
1.980
840,768
-0.05(-2.46%)
Jan 08, 2018
2.100
2.100
2.030
2.030
902,286
-0.06(-2.87%)
Jan 05, 2018
2.050
2.120
2.030
2.090
1,188,700
+0.01(+0.48%)
Jan 04, 2018
1.940
2.110
1.940
2.080
1,774,756
+0.15(+7.77%)
Jan 03, 2018
2.150
2.150
1.930
1.930
3,166,452
-0.21(-9.81%)
Jan 02, 2018
2.360
2.380
2.030
2.140
3,892,100
-0.19(-8.15%)
Dec 29, 2017
2.330
2.330
2.330
0
-0.04(-1.69%)
Dec 28, 2017
2.310
2.370
2.280
2.370
1,224,858
+0.08(+3.49%)
Dec 27, 2017
2.250
2.305
2.220
2.290
1,221,769
+0.02(+0.88%)
Dec 26, 2017
2.220
2.280
2.180
2.270
991,887
+0.05(+2.25%)
Dec 22, 2017
2.210
2.220
2.160
2.220
491,745
+0.01(+0.45%)
Dec 21, 2017
2.240
2.240
2.170
2.210
601,631
-0.01(-0.45%)
Dec 20, 2017
2.140
2.240
2.140
2.220
1,466,452
+0.10(+4.72%)
Dec 19, 2017
2.140
2.160
2.090
2.120
605,963
-0.01(-0.47%)
Dec 18, 2017
2.080
2.140
2.070
2.130
694,273
+0.04(+1.91%)
Dec 15, 2017
2.000
2.090
1.995
2.090
628,987
+0.09(+4.50%)
Dec 14, 2017
2.060
2.070
1.990
2.000
443,805
-0.06(-2.91%)
Dec 13, 2017
2.020
2.070
2.020
2.060
583,632
+0.05(+2.49%)
Dec 12, 2017
2.010
2.030
1.980
2.010
275,615
+0.01(+0.50%)
Dec 11, 2017
1.990
2.030
1.960
2.000
483,278
+0.03(+1.52%)
Dec 08, 2017
2.040
2.040
1.970
1.970
466,566
-0.07(-3.43%)
Dec 07, 2017
2.000
2.060
1.980
2.040
528,602
+0.02(+0.99%)
Dec 06, 2017
2.000
2.050
1.990
2.020
503,677
+0.02(+1.00%)
Dec 05, 2017
2.050
2.100
2.000
2.000
1,479,933
-0.16(-7.41%)
Dec 04, 2017
2.160
2.180
2.130
2.160
912,111
+0.00(+0.00%)
Dec 01, 2017
2.070
2.180
2.070
2.160
810,041
+0.08(+3.85%)
Nov 30, 2017
2.110
2.110
2.020
2.080
1,151,120
+0.01(+0.48%)
Nov 29, 2017
2.160
2.160
2.025
2.070
623,131
-0.07(-3.27%)
Nov 28, 2017
2.130
2.170
2.090
2.140
567,534
-0.01(-0.47%)
Nov 27, 2017
2.170
2.180
2.080
2.150
626,854
-0.03(-1.38%)
Nov 24, 2017
2.150
2.210
2.150
2.180
285,582
+0.03(+1.40%)
Nov 22, 2017
2.150
2.210
2.130
2.150
432,934
-0.02(-0.92%)
Nov 21, 2017
2.100
2.190
2.100
2.170
799,424
+0.04(+1.88%)
Nov 20, 2017
2.100
2.130
2.030
2.130
588,391
+0.03(+1.43%)
Nov 17, 2017
1.960
2.110
1.960
2.100
869,158
+0.11(+5.53%)
Nov 16, 2017
1.960
2.050
1.960
1.990
862,986
-0.01(-0.50%)
Nov 15, 2017
2.040
2.060
1.950
2.000
880,667
-0.06(-2.91%)
Nov 14, 2017
2.200
2.220
2.050
2.060
1,270,118
-0.16(-7.21%)
Nov 13, 2017
2.180
2.240
2.150
2.220
584,234
+0.02(+0.91%)
Nov 10, 2017
2.190
2.250
2.165
2.200
571,946
-0.01(-0.45%)
Nov 09, 2017
2.220
2.260
2.180
2.210
1,128,787
-0.02(-0.90%)
Nov 08, 2017
2.210
2.270
2.210
2.230
1,526,973
+0.01(+0.45%)
Nov 07, 2017
2.180
2.220
2.120
2.220
1,105,497
+0.02(+0.91%)
Nov 06, 2017
2.150
2.250
2.150
2.200
1,190,365
+0.03(+1.38%)
Nov 03, 2017
2.200
2.200
2.090
2.170
658,912
-0.03(-1.36%)
Nov 02, 2017
2.220
2.260
2.185
2.200
1,091,630
-0.04(-1.79%)
Nov 01, 2017
2.240
2.260
2.170
2.240
1,052,328
+0.02(+0.90%)
Oct 31, 2017
2.100
2.250
2.050
2.220
1,880,251
+0.09(+4.23%)
Oct 30, 2017
2.225
2.070
2.130
1,707,047
+0.07(+3.40%)
Oct 27, 2017
2.100
2.150
1.540
2.060
3,753,989
-0.15(-6.79%)
Oct 26, 2017
2.290
2.290
2.170
2.210
1,050,610
-0.07(-3.07%)
Oct 25, 2017
2.340
2.340
2.220
2.280
1,374,576
-0.02(-0.87%)
Oct 24, 2017
2.230
2.340
2.200
2.300
2,022,584
+0.09(+4.07%)
Oct 23, 2017
2.200
2.250
2.140
2.210
974,183
-0.02(-0.90%)
Oct 20, 2017
2.240
2.290
2.210
2.230
913,115
+0.00(+0.00%)
Oct 19, 2017
2.220
2.255
2.122
2.230
1,241,531
+0.01(+0.45%)
Oct 18, 2017
2.200
2.280
2.200
2.220
637,497
-0.01(-0.45%)
Oct 17, 2017
2.270
2.270
2.140
2.230
884,548
-0.04(-1.76%)
Oct 16, 2017
2.320
2.340
2.245
2.270
1,121,882
+0.01(+0.44%)
Oct 13, 2017
2.270
2.320
2.210
2.260
1,201,949
-0.01(-0.44%)
Oct 12, 2017
2.250
2.320
2.230
2.270
1,006,693
-0.03(-1.30%)
Oct 11, 2017
2.380
2.380
2.240
2.300
1,011,904
-0.04(-1.71%)
Oct 10, 2017
2.330
2.370
2.280
2.340
1,063,035
+0.06(+2.86%)
Oct 09, 2017
2.300
2.458
2.210
2.275
1,419,737
-0.00(-0.22%)
Oct 06, 2017
2.210
2.300
2.115
2.280
1,591,500
+0.10(+4.59%)
Oct 05, 2017
2.210
2.300
2.100
2.180
1,888,720
+0.01(+0.46%)
Oct 04, 2017
2.110
2.240
2.100
2.170
2,128,233
+0.07(+3.33%)
Oct 03, 2017
1.860
2.100
1.860
2.100
3,133,210
+0.19(+9.95%)
Oct 02, 2017
1.870
1.935
1.850
1.910
924,124
+0.06(+3.24%)
Sep 29, 2017
1.860
1.890
1.820
1.850
743,871
+0.00(+0.00%)
Sep 28, 2017
1.760
1.890
1.730
1.850
942,559
+0.07(+3.93%)
Sep 27, 2017
1.740
1.826
1.730
1.780
966,488
+0.03(+1.71%)
Sep 26, 2017
1.720
1.790
1.700
1.750
704,234
+0.04(+2.34%)
Sep 25, 2017
1.850
1.850
1.710
1.710
1,322,284
-0.11(-6.04%)
Sep 22, 2017
1.790
1.840
1.770
1.820
601,516
+0.02(+1.11%)
Sep 21, 2017
1.850
1.860
1.770
1.800
1,349,912
-0.10(-5.26%)
Sep 20, 2017
1.760
1.900
1.680
1.900
1,798,963
+0.14(+7.95%)
Sep 19, 2017
1.850
1.900
1.750
1.760
1,475,673
-0.10(-5.38%)
Sep 18, 2017
1.850
1.880
1.840
1.860
743,284
+0.01(+0.54%)
Sep 15, 2017
1.870
1.900
1.840
1.850
1,033,495
-0.04(-2.12%)
Sep 14, 2017
1.870
1.940
1.780
1.890
1,747,510
-0.03(-1.56%)
Sep 13, 2017
2.000
2.011
1.890
1.920
2,255,152
-0.12(-5.88%)
Sep 12, 2017
2.040
2.050
1.970
2.040
1,321,522
+0.01(+0.49%)
Sep 11, 2017
2.020
2.040
1.970
2.030
3,049,206
+0.11(+5.73%)
Sep 08, 2017
1.950
1.950
1.840
1.920
1,654,297
-0.06(-3.03%)
Sep 07, 2017
2.010
2.040
1.930
1.980
1,314,847
-0.01(-0.50%)
Sep 06, 2017
1.920
2.020
1.860
1.990
1,537,067
+0.06(+3.11%)
Sep 05, 2017
2.030
2.030
1.720
1.930
3,344,551
-0.09(-4.46%)
Sep 01, 2017
1.940
2.020
1.940
2.020
1,886,766
+0.10(+5.21%)
Aug 31, 2017
1.900
1.950
1.861
1.920
674,286
+0.02(+1.05%)
Aug 30, 2017
1.920
1.920
1.850
1.900
970,344
-0.02(-1.04%)
Aug 29, 2017
1.850
1.920
1.780
1.920
1,582,953
+0.09(+4.92%)
Aug 28, 2017
1.830
1.850
1.820
1.830
1,340,191
+0.02(+1.10%)
Aug 25, 2017
1.830
1.840
1.800
1.810
786,073
+0.00(+0.00%)
Aug 24, 2017
1.870
1.900
1.780
1.810
1,304,935
-0.04(-2.16%)
Aug 23, 2017
1.800
1.850
1.740
1.850
1,395,655
+0.05(+2.78%)
Aug 22, 2017
1.700
1.800
1.670
1.800
1,872,416
+0.11(+6.51%)
Aug 21, 2017
1.600
1.690
1.591
1.690
1,008,806
+0.09(+5.62%)
Aug 18, 2017
1.600
1.630
1.572
1.600
390,133
-0.02(-1.23%)
Aug 17, 2017
1.640
1.700
1.580
1.620
1,232,333
-0.03(-1.82%)
Aug 16, 2017
1.490
1.650
1.490
1.650
2,297,023
+0.12(+7.84%)
Aug 15, 2017
1.590
1.590
1.420
1.530
2,142,929
-0.09(-5.56%)
Aug 14, 2017
1.600
1.620
1.570
1.620
608,153
+0.02(+1.25%)
Aug 11, 2017
1.590
1.620
1.530
1.600
617,603
+0.00(+0.00%)
Aug 10, 2017
1.600
1.600
1.530
1.600
873,624
+0.00(+0.00%)
Aug 09, 2017
1.630
1.630
1.580
1.600
542,459
-0.02(-1.23%)
Aug 08, 2017
1.620
1.630
1.570
1.620
861,081
-0.02(-1.22%)
Aug 07, 2017
1.580
1.670
1.550
1.640
1,230,148
+0.08(+5.13%)
Aug 04, 2017
1.510
1.560
1.490
1.560
825,033
+0.02(+1.30%)
Aug 03, 2017
1.550
1.610
1.510
1.540
1,618,399
-0.01(-0.65%)
Aug 02, 2017
1.500
1.550
1.460
1.550
515,074
+0.06(+4.03%)
Aug 01, 2017
1.520
1.520
1.480
1.490
448,067
-0.03(-1.97%)
Jul 31, 2017
1.510
1.520
1.460
1.520
395,305
+0.03(+2.01%)
Jul 28, 2017
1.440
1.490
1.433
1.490
430,939
+0.02(+1.36%)
Jul 27, 2017
1.480
1.490
1.400
1.470
515,113
-0.03(-2.00%)
Jul 26, 2017
1.530
1.530
1.433
1.500
743,285
-0.01(-0.66%)
Jul 25, 2017
1.420
1.520
1.420
1.510
1,474,389
+0.11(+7.86%)
Jul 24, 2017
1.410
1.420
1.380
1.400
267,129
+0.00(+0.00%)
Jul 21, 2017
1.380
1.420
1.360
1.400
261,359
+0.01(+0.72%)
Jul 20, 2017
1.400
1.420
1.350
1.390
382,413
+0.00(+0.00%)
Jul 19, 2017
1.360
1.400
1.351
1.390
791,738
+0.03(+2.21%)
Jul 18, 2017
1.340
1.400
1.300
1.360
1,722,402
+0.02(+1.49%)
Jul 17, 2017
1.270
1.340
1.250
1.340
906,746
+0.07(+5.51%)
Jul 14, 2017
1.290
1.290
1.270
1.270
171,650
-0.02(-1.55%)
Jul 13, 2017
1.280
1.290
1.260
1.290
162,577
+0.01(+0.78%)
Jul 12, 2017
1.240
1.300
1.240
1.280
493,607
+0.05(+4.07%)
Jul 11, 2017
1.210
1.270
1.200
1.230
534,810
+0.03(+2.50%)
Jul 10, 2017
1.240
1.240
1.200
1.200
304,564
-0.06(-4.76%)
Jul 07, 2017
1.190
1.270
1.190
1.260
547,509
+0.08(+6.78%)
Jul 06, 2017
1.180
1.230
1.180
1.180
250,340
-0.03(-2.48%)
Jul 05, 2017
1.240
1.250
1.210
1.210
197,285
-0.04(-3.20%)
Jul 03, 2017
1.250
1.310
1.250
1.250
236,262
-0.02(-1.57%)
Jun 30, 2017
1.250
1.270
1.240
1.270
353,024
+0.02(+1.60%)
Jun 29, 2017
1.290
1.290
1.220
1.250
308,398
-0.02(-1.57%)
Jun 28, 2017
1.210
1.270
1.205
1.270
468,020
+0.06(+4.96%)
Jun 27, 2017
1.230
1.260
1.180
1.210
604,012
-0.02(-1.63%)
Jun 26, 2017
1.190
1.230
1.160
1.230
448,431
+0.05(+4.24%)
Jun 23, 2017
1.130
1.210
1.130
1.180
577,819
+0.06(+5.36%)
Jun 22, 2017
1.140
1.140
1.110
1.120
444,744
-0.02(-1.75%)
Jun 21, 2017
1.140
1.140
1.110
1.140
313,812
+0.01(+0.88%)
Jun 20, 2017
1.190
1.200
1.120
1.130
328,383
-0.05(-4.24%)
Jun 19, 2017
1.150
1.200
1.150
1.180
490,710
+0.03(+2.61%)
Jun 16, 2017
1.150
1.190
1.131
1.150
683,522
+0.00(+0.00%)
Jun 15, 2017
1.230
1.240
1.150
1.150
500,228
-0.10(-7.63%)
Jun 14, 2017
1.260
1.260
1.210
1.245
626,181
-0.01(-1.19%)
Jun 13, 2017
1.230
1.260
1.210
1.260
323,421
+0.03(+2.44%)
Jun 12, 2017
1.220
1.250
1.190
1.230
300,337
+0.01(+0.82%)
Jun 09, 2017
1.280
1.300
1.210
1.220
688,310
-0.06(-4.69%)
Jun 08, 2017
1.210
1.280
1.210
1.280
691,890
+0.07(+5.79%)
Jun 07, 2017
1.220
1.240
1.165
1.210
558,425
-0.01(-0.82%)
Jun 06, 2017
1.250
1.250
1.210
1.220
398,846
-0.03(-2.40%)
Jun 05, 2017
1.250
1.260
1.210
1.250
754,006
+0.00(+0.00%)
Jun 02, 2017
1.280
1.280
1.250
1.250
768,362
-0.02(-1.96%)
Jun 01, 2017
1.310
1.310
1.270
1.275
316,421
-0.04(-2.67%)
May 31, 2017
1.290
1.310
1.260
1.310
505,965
+0.01(+0.77%)
May 30, 2017
1.300
1.320
1.280
1.300
469,982
-0.01(-0.76%)
May 26, 2017
1.300
1.310
1.280
1.310
348,452
+0.00(+0.00%)
May 25, 2017
1.290
1.320
1.280
1.310
271,557
+0.02(+1.55%)
May 24, 2017
1.330
1.330
1.260
1.290
322,335
-0.03(-2.27%)
May 23, 2017
1.290
1.320
1.280
1.320
467,745
+0.03(+2.33%)
May 22, 2017
1.330
1.330
1.290
1.290
281,709
-0.02(-1.53%)
May 19, 2017
1.290
1.330
1.290
1.310
617,247
+0.04(+3.15%)
May 18, 2017
1.250
1.278
1.250
1.270
454,104
+0.02(+1.60%)
May 17, 2017
1.300
1.300
1.250
1.250
1,151,674
-0.07(-5.30%)
May 16, 2017
1.330
1.340
1.260
1.320
945,851
+0.00(+0.00%)
May 15, 2017
1.130
1.320
1.110
1.320
3,298,440
+0.17(+14.78%)
May 12, 2017
1.150
1.160
1.110
1.150
353,631
-0.01(-0.86%)
May 11, 2017
1.120
1.160
1.120
1.160
242,584
+0.04(+4.04%)
May 10, 2017
1.100
1.140
1.100
1.115
165,510
+0.00(+0.45%)
May 09, 2017
1.040
1.140
1.040
1.110
442,437
+0.03(+2.78%)
May 08, 2017
1.080
1.080
1.030
1.080
367,449
-0.01(-0.92%)
May 05, 2017
1.060
1.100
1.020
1.090
676,576
+0.03(+2.83%)
May 04, 2017
1.160
1.170
1.020
1.060
753,966
-0.06(-5.36%)
May 03, 2017
1.140
1.151
1.110
1.120
379,746
-0.04(-3.45%)
May 02, 2017
1.160
1.170
1.130
1.160
230,491
+0.01(+0.87%)
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.