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
Ford Motor
(NY:
F
)
12.28
-0.10 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2020
4.329
4.396
4.245
4.270
111,335,776
-0.14(-3.23%)
Apr 29, 2020
4.471
4.614
4.371
4.413
150,558,944
-0.10(-2.23%)
Apr 28, 2020
4.606
4.648
4.379
4.513
126,430,640
+0.18(+4.06%)
Apr 27, 2020
4.119
4.354
4.094
4.337
108,530,328
+0.25(+6.16%)
Apr 24, 2020
4.136
4.161
4.027
4.085
64,789,220
-0.02(-0.41%)
Apr 23, 2020
4.027
4.178
4.002
4.102
73,831,712
+0.10(+2.52%)
Apr 22, 2020
4.085
4.102
3.985
4.002
74,284,704
+0.00(+0.00%)
Apr 21, 2020
4.102
4.127
3.960
4.002
97,982,608
-0.18(-4.22%)
Apr 20, 2020
4.186
4.270
4.119
4.178
84,644,760
-0.12(-2.73%)
Apr 17, 2020
4.337
4.429
4.220
4.295
109,653,200
+0.15(+3.64%)
Apr 16, 2020
4.245
4.253
4.102
4.144
70,003,136
-0.08(-1.79%)
Apr 15, 2020
4.245
4.312
4.153
4.220
89,021,104
-0.22(-4.92%)
Apr 14, 2020
4.421
4.564
4.329
4.438
89,198,608
+0.11(+2.52%)
Apr 13, 2020
4.555
4.555
4.211
4.329
118,324,624
-0.18(-3.91%)
Apr 09, 2020
4.622
4.824
4.396
4.505
209,597,392
+0.29(+6.76%)
Apr 08, 2020
4.077
4.270
4.027
4.220
139,402,960
+0.27(+6.79%)
Apr 07, 2020
4.069
4.220
3.884
3.951
137,185,952
+0.15(+3.97%)
Apr 06, 2020
3.809
3.918
3.700
3.800
121,794,952
+0.24(+6.84%)
Apr 03, 2020
3.691
3.708
3.498
3.557
102,108,304
-0.10(-2.75%)
Apr 02, 2020
3.683
3.834
3.565
3.658
108,319,872
-0.03(-0.91%)
Apr 01, 2020
3.884
4.002
3.658
3.691
142,028,352
-0.36(-8.90%)
Mar 31, 2020
4.220
4.354
3.985
4.052
276,255,840
-0.17(-3.98%)
Mar 30, 2020
4.287
4.295
4.136
4.220
116,619,152
-0.13(-3.08%)
Mar 27, 2020
4.253
4.446
4.119
4.354
126,740,472
-0.05(-1.14%)
Mar 26, 2020
4.497
4.740
4.329
4.404
164,815,632
-0.12(-2.60%)
Mar 25, 2020
4.841
4.924
4.295
4.522
237,088,656
+0.37(+8.89%)
Mar 24, 2020
3.750
4.186
3.574
4.153
174,140,464
+0.79(+23.44%)
Mar 23, 2020
3.582
3.792
3.322
3.364
160,796,960
-0.27(-7.39%)
Mar 20, 2020
3.809
3.985
3.565
3.632
154,221,920
-0.12(-3.13%)
Mar 19, 2020
3.632
3.842
3.440
3.750
150,864,256
-0.03(-0.67%)
Mar 18, 2020
3.985
4.060
3.440
3.775
150,014,496
-0.43(-10.18%)
Mar 17, 2020
4.262
4.312
3.943
4.203
124,206,960
-0.03(-0.79%)
Mar 16, 2020
4.228
4.379
4.195
4.237
131,420,992
-0.49(-10.30%)
Mar 13, 2020
4.924
4.950
4.295
4.723
149,449,904
+0.23(+5.23%)
Mar 12, 2020
4.513
4.773
4.362
4.488
106,572,648
-0.46(-9.32%)
Mar 11, 2020
5.084
5.126
4.933
4.950
117,557,688
-0.30(-5.75%)
Mar 10, 2020
5.252
5.277
4.866
5.252
121,383,624
+0.30(+6.10%)
Mar 09, 2020
5.008
5.151
4.924
4.950
123,781,440
-0.49(-9.09%)
Mar 06, 2020
5.537
5.604
5.369
5.445
131,041,528
-0.21(-3.71%)
Mar 05, 2020
5.839
5.847
5.629
5.654
93,007,912
-0.29(-4.80%)
Mar 04, 2020
5.948
5.948
5.805
5.939
84,118,608
+0.09(+1.58%)
Mar 03, 2020
6.116
6.158
5.780
5.847
116,115,288
-0.19(-3.19%)
Mar 02, 2020
5.965
6.065
5.772
6.040
115,312,784
+0.20(+3.45%)
Feb 28, 2020
5.738
5.839
5.596
5.839
138,926,160
-0.01(-0.14%)
Feb 27, 2020
5.981
6.107
5.805
5.847
141,358,624
-0.20(-3.33%)
Feb 26, 2020
6.124
6.258
6.049
6.049
110,225,288
-0.04(-0.69%)
Feb 25, 2020
6.443
6.443
6.057
6.090
129,720,720
-0.26(-4.10%)
Feb 24, 2020
6.460
6.476
6.334
6.351
130,961,984
-0.27(-4.06%)
Feb 21, 2020
6.728
6.736
6.619
6.619
69,526,192
-0.12(-1.74%)
Feb 20, 2020
6.711
6.770
6.703
6.736
62,344,744
+0.03(+0.38%)
Feb 19, 2020
6.762
6.795
6.711
6.711
76,569,320
-0.05(-0.74%)
Feb 18, 2020
6.812
6.837
6.728
6.762
77,620,640
-0.03(-0.49%)
Feb 14, 2020
6.938
6.938
6.778
6.795
55,261,632
-0.13(-1.82%)
Feb 13, 2020
6.887
7.013
6.887
6.921
80,618,624
+0.01(+0.12%)
Feb 12, 2020
6.829
6.988
6.820
6.913
132,897,016
+0.12(+1.73%)
Feb 11, 2020
6.795
6.837
6.778
6.795
95,513,152
+0.03(+0.50%)
Feb 10, 2020
6.837
6.837
6.753
6.762
85,589,704
-0.04(-0.62%)
Feb 07, 2020
6.887
6.887
6.728
6.804
117,123,720
-0.12(-1.70%)
Feb 06, 2020
7.022
7.030
6.921
6.921
82,007,544
-0.05(-0.72%)
Feb 05, 2020
7.055
7.114
6.929
6.971
173,573,120
-0.73(-9.48%)
Feb 04, 2020
7.617
7.752
7.609
7.701
102,253,592
+0.17(+2.23%)
Feb 03, 2020
7.424
7.668
7.424
7.533
85,122,616
+0.13(+1.81%)
Jan 31, 2020
7.366
7.416
7.332
7.399
71,299,208
-0.02(-0.23%)
Jan 30, 2020
7.391
7.416
7.324
7.416
51,031,848
-0.02(-0.23%)
Jan 29, 2020
7.424
7.508
7.416
7.433
70,396,800
+0.03(+0.45%)
Jan 28, 2020
7.374
7.424
7.308
7.399
103,176,608
+0.07(+0.90%)
Jan 27, 2020
7.325
7.391
7.242
7.333
73,650,128
-0.09(-1.22%)
Jan 24, 2020
7.515
7.523
7.391
7.424
82,558,296
-0.12(-1.53%)
Jan 23, 2020
7.539
7.556
7.366
7.539
91,935,856
-0.02(-0.22%)
Jan 22, 2020
7.605
7.630
7.548
7.556
48,375,084
-0.04(-0.54%)
Jan 21, 2020
7.548
7.605
7.506
7.597
59,987,408
+0.04(+0.55%)
Jan 17, 2020
7.581
7.614
7.531
7.556
50,485,736
-0.01(-0.11%)
Jan 16, 2020
7.614
7.655
7.548
7.564
53,677,492
-0.02(-0.22%)
Jan 15, 2020
7.647
7.671
7.572
7.581
67,779,056
-0.08(-1.08%)
Jan 14, 2020
7.605
7.696
7.597
7.663
52,050,496
+0.04(+0.54%)
Jan 13, 2020
7.630
7.638
7.515
7.622
58,861,336
-0.01(-0.11%)
Jan 10, 2020
7.647
7.721
7.630
7.630
48,272,572
-0.01(-0.11%)
Jan 09, 2020
7.671
7.680
7.572
7.638
62,817,788
+0.01(+0.11%)
Jan 08, 2020
7.614
7.671
7.564
7.630
55,764,340
+0.00(+0.00%)
Jan 07, 2020
7.589
7.630
7.523
7.630
54,645,728
+0.07(+0.98%)
Jan 06, 2020
7.506
7.564
7.473
7.556
52,573,864
-0.04(-0.54%)
Jan 03, 2020
7.680
7.729
7.548
7.597
54,625,840
-0.17(-2.23%)
Jan 02, 2020
7.663
7.770
7.581
7.770
52,644,664
+0.10(+1.29%)
Dec 31, 2019
7.630
7.696
7.622
7.671
39,212,008
+0.04(+0.54%)
Dec 30, 2019
7.704
7.713
7.614
7.630
43,733,356
-0.09(-1.18%)
Dec 27, 2019
7.795
7.803
7.709
7.721
34,275,912
-0.07(-0.95%)
Dec 26, 2019
7.812
7.828
7.779
7.795
35,109,524
-0.02(-0.21%)
Dec 24, 2019
7.787
7.828
7.779
7.812
14,403,991
+0.02(+0.32%)
Dec 23, 2019
7.836
7.894
7.754
7.787
66,414,616
-0.03(-0.42%)
Dec 20, 2019
7.836
7.869
7.787
7.820
60,856,184
+0.06(+0.74%)
Dec 19, 2019
7.878
7.894
7.737
7.762
51,202,464
-0.11(-1.36%)
Dec 18, 2019
7.746
7.894
7.721
7.869
55,650,620
+0.12(+1.60%)
Dec 17, 2019
7.737
7.762
7.680
7.746
43,041,184
+0.00(+0.00%)
Dec 16, 2019
7.622
7.746
7.605
7.746
51,324,440
+0.13(+1.73%)
Dec 13, 2019
7.688
7.746
7.581
7.614
42,835,676
-0.09(-1.18%)
Dec 12, 2019
7.515
7.721
7.511
7.704
58,663,900
+0.19(+2.52%)
Dec 11, 2019
7.473
7.539
7.473
7.515
40,253,172
+0.03(+0.44%)
Dec 10, 2019
7.440
7.506
7.391
7.482
41,484,016
+0.05(+0.67%)
Dec 09, 2019
7.399
7.482
7.391
7.432
26,395,220
-0.01(-0.11%)
Dec 06, 2019
7.391
7.482
7.379
7.440
37,716,524
+0.07(+1.01%)
Dec 05, 2019
7.399
7.424
7.325
7.366
31,239,142
-0.02(-0.22%)
Dec 04, 2019
7.383
7.449
7.374
7.383
36,348,008
+0.05(+0.67%)
Dec 03, 2019
7.383
7.383
7.259
7.333
49,834,296
-0.10(-1.33%)
Dec 02, 2019
7.490
7.539
7.424
7.432
45,143,776
-0.04(-0.55%)
Nov 29, 2019
7.457
7.506
7.449
7.473
15,876,322
-0.03(-0.44%)
Nov 27, 2019
7.449
7.548
7.440
7.506
45,368,884
+0.07(+1.00%)
Nov 26, 2019
7.407
7.440
7.350
7.432
36,482,652
+0.01(+0.11%)
Nov 25, 2019
7.341
7.432
7.317
7.424
37,073,392
+0.09(+1.24%)
Nov 22, 2019
7.259
7.341
7.234
7.333
42,389,916
+0.15(+2.07%)
Nov 21, 2019
7.234
7.251
7.152
7.185
40,196,676
-0.02(-0.23%)
Nov 20, 2019
7.325
7.333
7.160
7.201
46,397,220
-0.14(-1.91%)
Nov 19, 2019
7.416
7.424
7.317
7.341
37,785,788
-0.04(-0.56%)
Nov 18, 2019
7.465
7.465
7.333
7.383
46,420,360
+0.00(+0.00%)
Nov 15, 2019
7.300
7.391
7.300
7.383
32,041,896
+0.13(+1.82%)
Nov 14, 2019
7.300
7.350
7.242
7.251
32,159,462
-0.02(-0.23%)
Nov 13, 2019
7.424
7.424
7.259
7.267
42,200,284
-0.19(-2.54%)
Nov 12, 2019
7.473
7.531
7.457
7.457
34,797,464
-0.03(-0.44%)
Nov 11, 2019
7.383
7.506
7.374
7.490
30,121,346
+0.03(+0.44%)
Nov 08, 2019
7.341
7.457
7.275
7.457
35,750,304
+0.12(+1.69%)
Nov 07, 2019
7.391
7.432
7.325
7.333
39,558,900
-0.02(-0.34%)
Nov 06, 2019
7.465
7.465
7.333
7.358
47,880,992
-0.08(-1.11%)
Nov 05, 2019
7.440
7.548
7.424
7.440
45,540,816
+0.02(+0.22%)
Nov 04, 2019
7.366
7.465
7.366
7.424
56,626,056
+0.09(+1.24%)
Nov 01, 2019
7.127
7.366
7.127
7.333
67,106,404
+0.25(+3.49%)
Oct 31, 2019
7.077
7.094
7.011
7.086
35,299,116
+0.04(+0.59%)
Oct 30, 2019
7.127
7.127
7.028
7.045
34,771,076
-0.08(-1.16%)
Oct 29, 2019
7.086
7.185
7.086
7.127
44,575,552
+0.02(+0.35%)
Oct 28, 2019
7.226
7.226
7.077
7.102
48,042,104
-0.09(-1.26%)
Oct 25, 2019
7.152
7.218
7.110
7.193
62,279,900
+0.10(+1.40%)
Oct 24, 2019
7.317
7.333
7.053
7.094
146,792,112
-0.50(-6.62%)
Oct 23, 2019
7.432
7.597
7.399
7.597
56,507,312
+0.12(+1.54%)
Oct 22, 2019
7.432
7.539
7.391
7.482
43,637,980
+0.03(+0.44%)
Oct 21, 2019
7.581
7.622
7.432
7.449
40,990,108
-0.09(-1.20%)
Oct 18, 2019
7.377
7.564
7.377
7.539
52,284,996
+0.15(+1.98%)
Oct 17, 2019
7.401
7.418
7.328
7.393
35,301,236
+0.03(+0.44%)
Oct 16, 2019
7.393
7.458
7.353
7.361
33,745,112
+0.00(+0.00%)
Oct 15, 2019
7.174
7.385
7.126
7.361
38,246,952
+0.20(+2.83%)
Oct 14, 2019
7.158
7.174
7.109
7.158
31,351,568
+0.03(+0.46%)
Oct 11, 2019
7.085
7.199
7.085
7.126
42,153,564
+0.13(+1.86%)
Oct 10, 2019
6.963
7.020
6.915
6.996
34,769,556
+0.05(+0.70%)
Oct 09, 2019
6.988
7.012
6.947
6.947
20,917,758
+0.02(+0.23%)
Oct 08, 2019
7.020
7.028
6.898
6.931
38,930,972
-0.11(-1.61%)
Oct 07, 2019
7.061
7.134
6.988
7.044
36,339,216
-0.05(-0.69%)
Oct 04, 2019
7.077
7.109
7.028
7.093
34,620,328
+0.02(+0.34%)
Oct 03, 2019
6.939
7.069
6.858
7.069
50,825,600
+0.08(+1.16%)
Oct 02, 2019
7.182
7.190
6.850
6.988
84,136,880
-0.24(-3.26%)
Oct 01, 2019
7.458
7.499
7.199
7.223
48,882,972
-0.21(-2.84%)
Sep 30, 2019
7.401
7.474
7.385
7.434
27,715,362
+0.06(+0.88%)
Sep 27, 2019
7.418
7.791
7.353
7.369
39,999,576
-0.05(-0.66%)
Sep 26, 2019
7.491
7.491
7.361
7.418
32,767,852
-0.05(-0.65%)
Sep 25, 2019
7.385
7.491
7.377
7.466
25,328,392
+0.07(+0.99%)
Sep 24, 2019
7.458
7.491
7.345
7.393
40,867,188
-0.04(-0.55%)
Sep 23, 2019
7.410
7.491
7.369
7.434
29,066,640
-0.01(-0.11%)
Sep 20, 2019
7.410
7.548
7.393
7.442
46,967,484
+0.06(+0.77%)
Sep 19, 2019
7.556
7.572
7.385
7.385
35,890,560
-0.12(-1.62%)
Sep 18, 2019
7.515
7.596
7.483
7.507
30,156,380
-0.02(-0.32%)
Sep 17, 2019
7.523
7.556
7.450
7.531
33,898,492
-0.02(-0.22%)
Sep 16, 2019
7.596
7.669
7.499
7.548
61,673,992
-0.12(-1.59%)
Sep 13, 2019
7.686
7.783
7.661
7.669
33,467,740
+0.03(+0.43%)
Sep 12, 2019
7.596
7.694
7.564
7.637
43,970,548
-0.01(-0.11%)
Sep 11, 2019
7.539
7.653
7.539
7.645
41,984,996
+0.00(+0.00%)
Sep 10, 2019
7.369
7.645
7.337
7.645
86,950,472
-0.10(-1.26%)
Sep 09, 2019
7.621
7.832
7.621
7.742
59,190,604
+0.16(+2.14%)
Sep 06, 2019
7.604
7.637
7.466
7.580
35,992,496
+0.00(+0.00%)
Sep 05, 2019
7.507
7.629
7.507
7.580
45,147,008
+0.11(+1.52%)
Sep 04, 2019
7.442
7.491
7.361
7.466
33,772,056
+0.08(+1.10%)
Sep 03, 2019
7.450
7.466
7.337
7.385
32,445,666
-0.06(-0.76%)
Aug 30, 2019
7.442
7.491
7.385
7.442
39,504,852
+0.04(+0.55%)
Aug 29, 2019
7.385
7.418
7.328
7.401
27,128,390
+0.10(+1.33%)
Aug 28, 2019
7.077
7.337
7.061
7.304
43,308,416
+0.19(+2.74%)
Aug 27, 2019
7.215
7.231
7.101
7.109
28,374,868
-0.05(-0.68%)
Aug 26, 2019
7.207
7.231
7.134
7.158
39,294,260
+0.04(+0.57%)
Aug 23, 2019
7.215
7.296
7.085
7.117
55,433,240
-0.22(-2.99%)
Aug 22, 2019
7.345
7.418
7.320
7.337
25,847,856
+0.00(+0.00%)
Aug 21, 2019
7.320
7.345
7.280
7.337
25,181,992
+0.06(+0.89%)
Aug 20, 2019
7.304
7.361
7.247
7.272
30,939,450
-0.06(-0.78%)
Aug 19, 2019
7.345
7.385
7.320
7.328
26,910,398
+0.06(+0.78%)
Aug 16, 2019
7.239
7.304
7.150
7.272
33,724,776
+0.08(+1.13%)
Aug 15, 2019
7.353
7.353
7.126
7.190
50,122,100
-0.11(-1.56%)
Aug 14, 2019
7.410
7.426
7.272
7.304
56,633,452
-0.21(-2.81%)
Aug 13, 2019
7.539
7.645
7.450
7.515
34,887,072
-0.02(-0.32%)
Aug 12, 2019
7.621
7.653
7.531
7.539
26,549,964
-0.13(-1.69%)
Aug 09, 2019
7.742
7.775
7.621
7.669
47,734,520
-0.09(-1.15%)
Aug 08, 2019
7.759
7.807
7.718
7.759
31,382,558
+0.02(+0.31%)
Aug 07, 2019
7.653
7.759
7.564
7.734
53,035,112
+0.04(+0.53%)
Aug 06, 2019
7.645
7.718
7.596
7.694
63,889,508
+0.20(+2.71%)
Aug 05, 2019
7.450
7.523
7.353
7.491
59,081,628
-0.04(-0.54%)
Aug 02, 2019
7.515
7.580
7.474
7.531
51,129,820
-0.02(-0.32%)
Aug 01, 2019
7.734
7.783
7.531
7.556
71,536,664
-0.18(-2.31%)
Jul 31, 2019
7.767
7.775
7.629
7.734
69,881,248
-0.02(-0.21%)
Jul 30, 2019
7.759
7.775
7.694
7.750
45,502,104
-0.04(-0.52%)
Jul 29, 2019
7.791
7.856
7.726
7.791
44,959,656
+0.02(+0.31%)
Jul 26, 2019
7.775
7.832
7.718
7.767
58,787,876
+0.01(+0.10%)
Jul 25, 2019
7.913
7.937
7.629
7.759
164,981,648
-0.62(-7.45%)
Jul 24, 2019
8.262
8.400
8.229
8.383
75,033,040
+0.13(+1.57%)
Jul 23, 2019
8.221
8.294
8.164
8.254
91,933,624
+0.12(+1.50%)
Jul 22, 2019
8.221
8.254
8.116
8.132
44,642,488
-0.02(-0.30%)
Jul 19, 2019
8.236
8.252
8.156
8.156
48,154,344
-0.05(-0.58%)
Jul 18, 2019
8.236
8.244
8.140
8.204
32,301,062
-0.06(-0.68%)
Jul 17, 2019
8.380
8.396
8.244
8.260
31,518,332
-0.14(-1.71%)
Jul 16, 2019
8.292
8.404
8.220
8.404
36,920,532
+0.09(+1.06%)
Jul 15, 2019
8.388
8.444
8.268
8.316
42,209,296
-0.07(-0.86%)
Jul 12, 2019
8.188
8.396
8.188
8.388
50,975,528
+0.24(+2.94%)
Jul 11, 2019
8.116
8.156
8.084
8.148
34,587,368
+0.06(+0.79%)
Jul 10, 2019
8.148
8.204
8.084
8.084
36,367,068
-0.02(-0.30%)
Jul 09, 2019
8.132
8.148
8.076
8.108
31,431,840
-0.05(-0.59%)
Jul 08, 2019
8.156
8.204
8.140
8.156
29,059,174
+0.00(+0.00%)
Jul 05, 2019
8.140
8.212
8.068
8.156
26,759,792
+0.00(+0.00%)
Jul 03, 2019
8.140
8.236
8.100
8.156
24,169,464
+0.06(+0.79%)
Jul 02, 2019
8.116
8.164
8.028
8.092
37,159,596
-0.02(-0.30%)
Jul 01, 2019
8.268
8.340
8.052
8.116
48,193,120
-0.06(-0.78%)
Jun 28, 2019
8.156
8.244
8.156
8.180
46,965,792
+0.02(+0.29%)
Jun 27, 2019
8.028
8.188
7.996
8.156
53,715,460
+0.23(+2.93%)
Jun 26, 2019
7.892
7.964
7.852
7.924
42,190,828
+0.06(+0.71%)
Jun 25, 2019
7.972
7.988
7.860
7.868
35,860,468
-0.09(-1.11%)
Jun 24, 2019
7.956
8.012
7.940
7.956
35,130,076
-0.03(-0.40%)
Jun 21, 2019
8.020
8.036
7.924
7.988
59,907,796
-0.04(-0.50%)
Jun 20, 2019
8.100
8.116
7.956
8.028
40,121,416
+0.00(+0.00%)
Jun 19, 2019
8.116
8.140
8.020
8.028
36,316,328
-0.05(-0.59%)
Jun 18, 2019
8.060
8.156
8.036
8.076
40,745,932
+0.04(+0.50%)
Jun 17, 2019
7.988
8.068
7.948
8.036
24,241,036
+0.06(+0.70%)
Jun 14, 2019
8.004
8.028
7.948
7.980
26,954,006
-0.06(-0.80%)
Jun 13, 2019
7.892
8.044
7.836
8.044
31,956,904
+0.17(+2.13%)
Jun 12, 2019
7.916
7.940
7.868
7.876
27,194,778
-0.04(-0.51%)
Jun 11, 2019
7.892
7.980
7.828
7.916
33,052,186
+0.06(+0.81%)
Jun 10, 2019
7.908
8.020
7.804
7.852
42,365,880
+0.05(+0.61%)
Jun 07, 2019
7.804
7.852
7.756
7.804
23,571,812
+0.01(+0.10%)
Jun 06, 2019
7.772
7.852
7.724
7.796
35,379,996
-0.02(-0.31%)
Jun 05, 2019
7.892
7.932
7.716
7.820
53,080,628
-0.11(-1.41%)
Jun 04, 2019
7.780
7.956
7.772
7.932
46,676,700
+0.25(+3.23%)
Jun 03, 2019
7.692
7.716
7.564
7.684
49,329,700
+0.07(+0.95%)
May 31, 2019
7.580
7.628
7.457
7.612
60,340,868
-0.18(-2.26%)
May 30, 2019
7.788
7.868
7.740
7.788
30,935,872
+0.02(+0.31%)
May 29, 2019
7.748
7.796
7.636
7.764
39,565,940
-0.06(-0.72%)
May 28, 2019
7.892
7.916
7.812
7.820
31,963,462
-0.04(-0.51%)
May 24, 2019
7.932
7.956
7.836
7.860
25,260,846
-0.02(-0.20%)
May 23, 2019
7.876
7.876
7.732
7.876
53,111,836
-0.10(-1.20%)
May 22, 2019
8.132
8.164
7.940
7.972
64,286,340
-0.22(-2.64%)
May 21, 2019
8.244
8.244
8.116
8.188
37,633,928
-0.03(-0.39%)
May 20, 2019
8.236
8.236
8.156
8.220
36,930,024
-0.01(-0.10%)
May 17, 2019
8.252
8.348
8.188
8.228
43,226,684
-0.09(-1.06%)
May 16, 2019
8.236
8.348
8.236
8.316
40,890,200
+0.03(+0.39%)
May 15, 2019
8.164
8.316
8.028
8.284
55,088,276
+0.10(+1.17%)
May 14, 2019
8.116
8.228
8.100
8.188
38,152,824
+0.13(+1.59%)
May 13, 2019
8.132
8.204
8.028
8.060
63,905,132
-0.24(-2.89%)
May 10, 2019
8.252
8.324
8.156
8.300
47,058,712
+0.14(+1.76%)
May 09, 2019
8.204
8.236
8.052
8.156
54,549,948
-0.11(-1.35%)
May 08, 2019
8.300
8.356
8.244
8.268
41,853,972
-0.03(-0.39%)
May 07, 2019
8.260
8.324
8.236
8.300
51,355,888
+0.01(+0.10%)
May 06, 2019
8.092
8.332
8.092
8.292
35,773,608
-0.03(-0.38%)
May 03, 2019
8.292
8.356
8.236
8.324
45,385,060
+0.06(+0.68%)
May 02, 2019
8.236
8.276
8.156
8.268
43,154,288
+0.03(+0.39%)
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.