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
Biosig Technologies
(NQ:
BSGM
)
1.650
+0.040 (+2.48%)
Streaming Delayed Price
Updated: 4:00 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
8.730
8.750
7.550
7.760
1,000,689
-1.19(-13.30%)
Apr 29, 2020
9.560
9.560
8.410
8.950
1,556,156
-0.35(-3.76%)
Apr 28, 2020
9.410
10.02
8.500
9.300
1,468,920
+0.00(+0.00%)
Apr 27, 2020
9.480
10.49
7.640
9.300
3,667,579
+0.60(+6.90%)
Apr 24, 2020
8.200
8.860
8.050
8.700
2,026,100
+0.99(+12.84%)
Apr 23, 2020
7.140
8.320
7.140
7.710
1,851,563
+0.51(+7.08%)
Apr 22, 2020
6.500
7.230
6.200
7.200
1,164,830
+0.87(+13.74%)
Apr 21, 2020
6.140
7.000
6.020
6.330
845,514
+0.15(+2.43%)
Apr 20, 2020
5.710
6.430
5.620
6.180
1,125,410
+0.42(+7.29%)
Apr 17, 2020
5.160
5.800
5.060
5.760
1,152,000
+0.65(+12.72%)
Apr 16, 2020
4.950
5.450
4.750
5.110
1,170,815
+0.21(+4.29%)
Apr 15, 2020
4.990
5.000
4.600
4.900
306,223
-0.12(-2.39%)
Apr 14, 2020
5.250
5.300
4.940
5.020
344,513
-0.06(-1.18%)
Apr 13, 2020
5.200
5.520
4.870
5.080
530,917
-0.09(-1.74%)
Apr 09, 2020
4.900
5.350
4.720
5.170
987,800
+0.51(+10.94%)
Apr 08, 2020
4.560
4.700
4.160
4.660
510,604
+0.07(+1.53%)
Apr 07, 2020
5.100
5.200
4.180
4.590
1,491,079
-0.66(-12.57%)
Apr 06, 2020
5.660
5.750
4.800
5.250
2,565,640
+0.11(+2.14%)
Apr 03, 2020
3.560
5.430
3.500
5.140
5,798,200
+1.53(+42.38%)
Apr 02, 2020
3.950
4.000
3.450
3.610
299,428
-0.41(-10.20%)
Apr 01, 2020
4.000
4.190
3.870
4.020
356,026
-0.17(-4.06%)
Mar 31, 2020
4.960
5.000
4.090
4.190
395,372
-0.86(-17.03%)
Mar 30, 2020
5.280
5.500
4.950
5.050
482,533
-0.10(-1.94%)
Mar 27, 2020
6.000
6.050
4.950
5.150
929,900
-0.98(-15.99%)
Mar 26, 2020
4.750
6.220
4.280
6.130
2,938,309
+2.26(+58.40%)
Mar 25, 2020
4.240
4.290
3.360
3.870
888,803
+0.03(+0.78%)
Mar 24, 2020
3.060
3.860
2.930
3.840
393,227
+0.94(+32.41%)
Mar 23, 2020
3.000
3.080
2.800
2.900
166,680
-0.06(-2.03%)
Mar 20, 2020
2.980
3.240
2.900
2.960
197,300
+0.00(+0.00%)
Mar 19, 2020
2.520
3.140
2.520
2.960
210,046
+0.40(+15.62%)
Mar 18, 2020
2.690
2.770
2.360
2.560
272,412
-0.17(-6.23%)
Mar 17, 2020
2.670
2.800
2.530
2.730
197,090
+0.10(+3.80%)
Mar 16, 2020
2.760
2.990
2.420
2.630
257,894
-0.44(-14.33%)
Mar 13, 2020
3.010
3.110
2.800
3.070
339,200
+0.15(+5.14%)
Mar 12, 2020
3.000
3.098
2.900
2.920
231,623
-0.22(-7.01%)
Mar 11, 2020
3.420
3.444
3.100
3.140
242,155
-0.35(-10.03%)
Mar 10, 2020
3.610
3.800
3.350
3.490
225,097
+0.01(+0.29%)
Mar 09, 2020
3.300
3.550
3.150
3.480
186,274
-0.13(-3.60%)
Mar 06, 2020
3.340
3.700
3.340
3.610
141,200
+0.15(+4.34%)
Mar 05, 2020
3.730
3.740
3.410
3.460
139,159
-0.31(-8.22%)
Mar 04, 2020
3.840
3.950
3.740
3.770
159,945
-0.02(-0.53%)
Mar 03, 2020
3.870
3.980
3.690
3.790
210,580
-0.07(-1.81%)
Mar 02, 2020
3.620
3.940
3.500
3.860
177,783
+0.24(+6.63%)
Feb 28, 2020
3.460
3.840
3.410
3.620
266,200
+0.14(+4.02%)
Feb 27, 2020
3.750
3.750
3.290
3.480
403,785
-0.34(-8.90%)
Feb 26, 2020
4.030
4.030
3.800
3.820
181,215
-0.18(-4.50%)
Feb 25, 2020
3.950
4.210
3.920
4.000
298,255
+0.01(+0.25%)
Feb 24, 2020
4.000
4.200
3.590
3.990
334,100
-0.05(-1.24%)
Feb 21, 2020
4.100
4.200
4.020
4.040
957,700
-0.46(-10.22%)
Feb 20, 2020
4.750
5.220
4.430
4.500
788,456
-0.30(-6.25%)
Feb 19, 2020
4.850
5.300
4.410
4.800
893,382
+0.58(+13.74%)
Feb 18, 2020
4.180
4.440
4.175
4.220
122,236
+0.03(+0.72%)
Feb 14, 2020
4.120
4.370
4.070
4.190
152,500
+0.07(+1.70%)
Feb 13, 2020
4.260
4.300
4.020
4.120
188,787
-0.16(-3.74%)
Feb 12, 2020
4.490
4.565
4.260
4.280
85,546
-0.22(-4.89%)
Feb 11, 2020
4.430
4.510
4.320
4.500
70,188
+0.07(+1.58%)
Feb 10, 2020
4.260
4.470
4.250
4.430
87,127
+0.13(+3.02%)
Feb 07, 2020
4.480
4.530
4.250
4.300
246,000
-0.23(-5.08%)
Feb 06, 2020
4.810
4.840
4.520
4.530
147,116
-0.28(-5.82%)
Feb 05, 2020
4.940
5.124
4.770
4.810
139,333
-0.09(-1.84%)
Feb 04, 2020
4.600
4.920
4.290
4.900
238,207
+0.31(+6.75%)
Feb 03, 2020
4.890
5.007
4.560
4.590
136,905
-0.29(-5.94%)
Jan 31, 2020
5.040
5.120
4.850
4.880
86,200
-0.20(-3.94%)
Jan 30, 2020
5.160
5.210
4.900
5.080
131,946
-0.06(-1.17%)
Jan 29, 2020
5.320
5.320
5.130
5.140
99,583
-0.18(-3.38%)
Jan 28, 2020
5.500
5.500
5.200
5.320
147,826
-0.17(-3.10%)
Jan 27, 2020
5.460
5.730
5.367
5.490
93,353
-0.04(-0.72%)
Jan 24, 2020
5.590
5.843
5.360
5.530
71,100
+0.00(+0.00%)
Jan 23, 2020
5.550
5.860
5.440
5.530
74,017
-0.02(-0.36%)
Jan 22, 2020
5.160
5.730
5.100
5.550
181,653
+0.37(+7.14%)
Jan 21, 2020
5.300
5.350
5.100
5.180
110,922
-0.12(-2.26%)
Jan 17, 2020
5.440
5.450
5.210
5.300
82,800
-0.13(-2.39%)
Jan 16, 2020
5.340
5.590
5.340
5.430
76,954
+0.09(+1.69%)
Jan 15, 2020
5.320
5.580
5.250
5.340
132,395
+0.05(+0.95%)
Jan 14, 2020
5.330
5.330
5.040
5.290
116,132
-0.09(-1.67%)
Jan 13, 2020
5.770
5.770
5.230
5.380
125,687
-0.45(-7.72%)
Jan 10, 2020
5.860
6.000
5.760
5.830
96,500
-0.03(-0.51%)
Jan 09, 2020
6.030
6.080
5.820
5.860
37,319
-0.14(-2.33%)
Jan 08, 2020
6.090
6.150
5.900
6.000
47,680
-0.09(-1.48%)
Jan 07, 2020
6.090
6.280
6.030
6.090
33,398
-0.03(-0.49%)
Jan 06, 2020
6.150
6.420
6.070
6.120
70,175
-0.02(-0.33%)
Jan 03, 2020
6.000
6.290
6.000
6.140
107,400
+0.08(+1.32%)
Jan 02, 2020
5.950
6.122
5.860
6.060
59,011
+0.14(+2.36%)
Dec 31, 2019
5.780
6.070
5.780
5.920
155,200
+0.14(+2.42%)
Dec 30, 2019
5.900
5.930
5.780
5.780
88,991
-0.11(-1.87%)
Dec 27, 2019
5.920
5.980
5.750
5.890
75,500
-0.10(-1.67%)
Dec 26, 2019
5.900
6.070
5.860
5.990
43,856
+0.09(+1.53%)
Dec 24, 2019
6.010
6.020
5.850
5.900
45,000
-0.08(-1.34%)
Dec 23, 2019
6.070
6.070
5.848
5.980
79,287
-0.09(-1.48%)
Dec 20, 2019
6.170
6.200
6.010
6.070
105,500
-0.10(-1.70%)
Dec 19, 2019
6.150
6.340
5.740
6.175
227,009
-0.04(-0.56%)
Dec 18, 2019
6.330
6.480
6.140
6.210
72,284
-0.12(-1.90%)
Dec 17, 2019
6.550
6.600
6.290
6.330
62,060
-0.22(-3.36%)
Dec 16, 2019
6.530
6.550
6.450
6.550
58,979
+0.03(+0.46%)
Dec 13, 2019
6.560
6.640
6.410
6.520
26,400
-0.05(-0.76%)
Dec 12, 2019
6.630
6.660
6.330
6.570
70,253
-0.08(-1.20%)
Dec 11, 2019
6.540
6.790
6.540
6.650
99,260
+0.11(+1.68%)
Dec 10, 2019
6.100
6.600
6.100
6.540
72,623
+0.43(+7.04%)
Dec 09, 2019
6.330
6.430
6.060
6.110
86,382
-0.24(-3.78%)
Dec 06, 2019
6.370
6.430
6.243
6.350
39,000
-0.01(-0.16%)
Dec 05, 2019
6.330
6.390
6.140
6.360
53,267
+0.03(+0.47%)
Dec 04, 2019
6.550
6.580
6.320
6.330
39,442
-0.25(-3.80%)
Dec 03, 2019
6.590
6.715
6.480
6.580
39,571
-0.06(-0.90%)
Dec 02, 2019
6.710
6.802
6.590
6.640
46,116
-0.15(-2.21%)
Nov 29, 2019
6.640
6.925
6.579
6.790
67,800
+0.03(+0.44%)
Nov 27, 2019
6.460
6.800
6.334
6.760
96,600
+0.31(+4.81%)
Nov 26, 2019
6.420
6.790
6.400
6.450
96,764
+0.06(+0.94%)
Nov 25, 2019
6.420
6.500
6.100
6.390
115,337
+0.03(+0.55%)
Nov 22, 2019
6.320
6.480
6.250
6.355
56,800
+0.11(+1.68%)
Nov 21, 2019
6.190
6.490
6.160
6.250
94,730
+0.09(+1.46%)
Nov 20, 2019
6.240
6.560
6.140
6.160
89,203
-0.14(-2.22%)
Nov 19, 2019
6.500
6.510
6.120
6.300
138,411
-0.15(-2.33%)
Nov 18, 2019
6.570
6.920
6.400
6.450
94,854
-0.23(-3.44%)
Nov 15, 2019
6.730
6.826
6.600
6.680
55,600
+0.03(+0.45%)
Nov 14, 2019
6.800
6.940
6.610
6.650
50,273
-0.09(-1.34%)
Nov 13, 2019
6.560
6.810
6.500
6.740
52,477
+0.16(+2.43%)
Nov 12, 2019
6.720
6.970
6.500
6.580
69,019
-0.13(-1.94%)
Nov 11, 2019
6.820
7.190
6.710
6.710
24,462
-0.13(-1.90%)
Nov 08, 2019
6.750
6.900
6.500
6.840
103,700
-0.06(-0.87%)
Nov 07, 2019
7.210
7.210
6.850
6.900
73,441
-0.27(-3.77%)
Nov 06, 2019
6.630
7.500
6.630
7.170
117,033
+0.54(+8.14%)
Nov 05, 2019
6.510
6.640
6.500
6.630
52,501
+0.08(+1.22%)
Nov 04, 2019
6.700
6.720
6.510
6.550
57,283
-0.13(-1.95%)
Nov 01, 2019
6.650
6.780
6.583
6.680
71,900
+0.05(+0.75%)
Oct 31, 2019
6.710
6.790
6.540
6.630
71,093
-0.09(-1.34%)
Oct 30, 2019
7.020
7.130
6.630
6.720
129,864
-0.30(-4.27%)
Oct 29, 2019
7.000
7.130
6.950
7.020
46,873
+0.06(+0.86%)
Oct 28, 2019
7.200
7.200
6.950
6.960
66,650
-0.19(-2.66%)
Oct 25, 2019
7.490
7.520
7.050
7.150
81,000
-0.34(-4.54%)
Oct 24, 2019
7.490
7.515
7.330
7.490
21,745
+0.02(+0.27%)
Oct 23, 2019
7.290
7.510
7.290
7.470
39,392
+0.18(+2.47%)
Oct 22, 2019
7.130
7.370
7.090
7.290
60,115
+0.16(+2.24%)
Oct 21, 2019
7.090
7.150
7.000
7.130
41,830
+0.15(+2.15%)
Oct 18, 2019
7.020
7.180
6.970
6.980
36,100
-0.09(-1.27%)
Oct 17, 2019
7.080
7.240
6.900
7.070
41,384
+0.01(+0.14%)
Oct 16, 2019
7.300
7.300
7.060
7.060
37,588
-0.22(-3.02%)
Oct 15, 2019
7.000
7.420
7.000
7.280
42,666
+0.28(+4.00%)
Oct 14, 2019
7.400
7.559
6.900
7.000
143,145
-0.42(-5.66%)
Oct 11, 2019
7.850
7.850
7.370
7.420
65,200
-0.30(-3.89%)
Oct 10, 2019
7.790
7.970
7.530
7.720
18,594
-0.04(-0.52%)
Oct 09, 2019
7.570
7.800
7.520
7.760
20,255
+0.23(+3.05%)
Oct 08, 2019
7.610
7.690
7.510
7.530
44,067
-0.19(-2.46%)
Oct 07, 2019
7.630
8.000
7.560
7.720
37,928
+0.05(+0.65%)
Oct 04, 2019
7.810
7.810
7.550
7.670
35,100
-0.11(-1.41%)
Oct 03, 2019
8.020
8.085
7.650
7.780
74,153
-0.27(-3.35%)
Oct 02, 2019
8.080
8.120
7.980
8.050
37,579
-0.06(-0.74%)
Oct 01, 2019
8.220
8.600
8.090
8.110
84,050
-0.14(-1.70%)
Sep 30, 2019
8.250
8.340
8.150
8.250
58,241
+0.03(+0.36%)
Sep 27, 2019
8.190
8.320
8.100
8.220
74,000
+0.07(+0.86%)
Sep 26, 2019
8.210
8.290
8.050
8.150
42,050
-0.07(-0.85%)
Sep 25, 2019
8.070
8.280
7.910
8.220
60,246
+0.15(+1.86%)
Sep 24, 2019
8.280
8.340
7.854
8.070
95,787
-0.20(-2.42%)
Sep 23, 2019
8.210
8.360
8.190
8.270
48,749
+0.00(+0.00%)
Sep 20, 2019
7.910
8.310
7.910
8.270
186,200
+0.20(+2.48%)
Sep 19, 2019
8.150
8.319
7.860
8.070
86,771
-0.07(-0.86%)
Sep 18, 2019
8.490
8.490
8.100
8.140
80,383
-0.08(-0.97%)
Sep 17, 2019
8.100
8.340
8.090
8.220
49,607
+0.11(+1.36%)
Sep 16, 2019
8.000
8.160
7.900
8.110
64,896
+0.04(+0.50%)
Sep 13, 2019
7.800
8.150
7.560
8.070
80,700
+0.27(+3.46%)
Sep 12, 2019
8.100
8.210
7.650
7.800
91,791
-0.18(-2.26%)
Sep 11, 2019
7.730
7.980
7.730
7.980
107,228
+0.27(+3.50%)
Sep 10, 2019
7.420
7.770
7.235
7.710
79,912
+0.25(+3.35%)
Sep 09, 2019
7.420
7.650
7.270
7.460
93,039
+0.07(+0.95%)
Sep 06, 2019
7.180
7.500
7.130
7.390
67,800
+0.24(+3.36%)
Sep 05, 2019
7.170
7.400
7.100
7.150
76,716
+0.03(+0.42%)
Sep 04, 2019
7.060
7.140
7.010
7.120
73,629
+0.11(+1.57%)
Sep 03, 2019
6.940
7.110
6.940
7.010
63,815
-0.06(-0.85%)
Aug 30, 2019
7.090
7.210
7.010
7.070
57,700
-0.02(-0.28%)
Aug 29, 2019
7.040
7.240
7.000
7.090
44,216
+0.09(+1.29%)
Aug 28, 2019
6.910
7.200
6.910
7.000
47,223
+0.06(+0.86%)
Aug 27, 2019
7.150
7.250
6.890
6.940
76,524
-0.14(-1.98%)
Aug 26, 2019
7.040
7.120
6.800
7.080
74,099
+0.11(+1.58%)
Aug 23, 2019
7.280
7.480
6.970
6.970
241,300
-0.29(-3.99%)
Aug 22, 2019
7.640
7.750
7.150
7.260
134,614
-0.37(-4.85%)
Aug 21, 2019
7.640
7.800
7.570
7.630
79,517
+0.03(+0.39%)
Aug 20, 2019
7.400
7.796
7.373
7.600
128,246
+0.15(+2.01%)
Aug 19, 2019
6.930
7.600
6.930
7.450
197,067
+0.57(+8.28%)
Aug 16, 2019
6.870
6.940
6.650
6.880
106,500
+0.03(+0.44%)
Aug 15, 2019
6.800
7.126
6.510
6.850
110,243
+0.08(+1.18%)
Aug 14, 2019
7.260
7.260
6.700
6.770
184,421
-0.52(-7.13%)
Aug 13, 2019
6.910
7.380
6.810
7.290
85,778
+0.36(+5.19%)
Aug 12, 2019
6.700
6.980
6.700
6.930
80,031
+0.20(+2.97%)
Aug 09, 2019
6.890
7.086
6.700
6.730
100,700
-0.13(-1.90%)
Aug 08, 2019
6.840
7.071
6.750
6.860
114,940
+0.03(+0.44%)
Aug 07, 2019
6.480
6.960
6.480
6.830
163,285
+0.28(+4.27%)
Aug 06, 2019
6.990
7.060
6.450
6.550
214,494
-0.36(-5.21%)
Aug 05, 2019
6.790
6.950
6.450
6.910
289,130
+0.06(+0.88%)
Aug 02, 2019
7.190
7.190
6.780
6.850
251,900
-0.34(-4.73%)
Aug 01, 2019
7.600
7.801
7.050
7.190
296,806
-0.32(-4.26%)
Jul 31, 2019
8.050
8.100
7.410
7.510
290,310
-0.49(-6.13%)
Jul 30, 2019
8.240
8.393
7.900
8.000
130,897
-0.26(-3.15%)
Jul 29, 2019
8.350
8.480
8.070
8.260
122,138
-0.02(-0.24%)
Jul 26, 2019
8.480
8.610
8.110
8.280
285,400
+0.29(+3.63%)
Jul 25, 2019
7.630
8.250
7.510
7.990
97,843
+0.28(+3.63%)
Jul 24, 2019
7.720
7.830
7.500
7.710
78,945
-0.04(-0.52%)
Jul 23, 2019
7.850
7.951
7.500
7.750
105,779
-0.14(-1.77%)
Jul 22, 2019
8.100
8.297
7.770
7.890
101,017
-0.21(-2.59%)
Jul 19, 2019
8.230
8.440
8.020
8.100
105,500
-0.15(-1.82%)
Jul 18, 2019
8.250
8.350
8.140
8.250
86,052
-0.02(-0.24%)
Jul 17, 2019
8.270
8.390
8.150
8.270
90,757
+0.00(+0.00%)
Jul 16, 2019
8.420
8.470
8.090
8.270
97,299
-0.18(-2.13%)
Jul 15, 2019
8.660
8.680
8.350
8.450
93,818
-0.11(-1.29%)
Jul 12, 2019
8.940
9.029
8.400
8.560
126,700
-0.38(-4.25%)
Jul 11, 2019
8.680
9.100
8.650
8.940
207,767
+0.32(+3.71%)
Jul 10, 2019
8.690
8.858
8.370
8.620
107,004
-0.04(-0.46%)
Jul 09, 2019
8.860
8.860
8.510
8.660
135,916
-0.20(-2.26%)
Jul 08, 2019
8.710
9.050
8.710
8.860
108,832
+0.15(+1.72%)
Jul 05, 2019
8.810
9.000
8.520
8.710
90,900
-0.17(-1.91%)
Jul 03, 2019
8.710
9.150
8.110
8.880
209,900
+0.17(+1.95%)
Jul 02, 2019
9.340
9.370
8.690
8.710
145,802
-0.65(-6.94%)
Jul 01, 2019
9.130
9.400
8.860
9.360
226,356
-0.03(-0.32%)
Jun 28, 2019
9.450
9.790
9.140
9.390
1,943,200
-0.08(-0.84%)
Jun 27, 2019
8.820
9.550
8.820
9.470
363,562
+0.61(+6.88%)
Jun 26, 2019
8.620
8.930
8.500
8.860
131,679
+0.12(+1.37%)
Jun 25, 2019
8.920
8.920
8.610
8.740
152,878
-0.26(-2.89%)
Jun 24, 2019
9.030
9.289
8.430
9.000
275,285
-0.25(-2.70%)
Jun 21, 2019
8.840
9.250
8.410
9.250
419,100
+0.35(+3.93%)
Jun 20, 2019
8.970
8.970
8.650
8.900
211,603
+0.10(+1.14%)
Jun 19, 2019
8.350
8.860
8.246
8.800
216,075
+0.35(+4.14%)
Jun 18, 2019
8.500
8.600
8.060
8.450
172,288
-0.05(-0.59%)
Jun 17, 2019
8.200
8.630
8.105
8.500
318,452
+0.59(+7.46%)
Jun 14, 2019
7.400
7.980
7.327
7.910
179,100
+0.44(+5.89%)
Jun 13, 2019
6.830
7.850
6.830
7.470
221,420
+0.64(+9.37%)
Jun 12, 2019
6.380
6.880
6.380
6.830
151,716
+0.46(+7.22%)
Jun 11, 2019
6.780
6.800
6.330
6.370
143,931
-0.46(-6.73%)
Jun 10, 2019
6.280
6.830
6.130
6.830
217,193
+0.51(+8.07%)
Jun 07, 2019
6.180
6.640
6.060
6.320
218,800
-0.18(-2.77%)
Jun 06, 2019
6.200
6.500
6.100
6.500
204,618
+0.47(+7.79%)
Jun 05, 2019
6.750
6.830
6.030
6.030
372,111
-0.61(-9.19%)
Jun 04, 2019
6.800
6.950
6.355
6.640
394,262
-0.07(-1.04%)
Jun 03, 2019
7.290
7.482
6.539
6.710
310,579
-0.90(-11.83%)
May 31, 2019
7.000
7.700
6.950
7.610
388,600
+0.59(+8.40%)
May 30, 2019
6.840
7.140
6.723
7.020
288,686
-0.22(-3.04%)
May 29, 2019
6.540
7.830
6.520
7.240
864,199
+0.64(+9.70%)
May 28, 2019
6.800
6.800
6.410
6.600
264,482
-0.27(-3.93%)
May 24, 2019
7.110
7.130
6.530
6.870
348,800
-0.31(-4.32%)
May 23, 2019
7.020
7.200
6.700
7.180
195,295
+0.17(+2.43%)
May 22, 2019
7.570
7.585
6.800
7.010
359,781
-0.48(-6.41%)
May 21, 2019
7.500
7.820
7.060
7.490
440,870
+0.04(+0.54%)
May 20, 2019
8.050
8.070
7.420
7.450
233,137
-0.66(-8.14%)
May 17, 2019
8.460
8.460
7.700
8.110
359,800
-0.38(-4.48%)
May 16, 2019
8.700
8.810
8.380
8.490
250,371
-0.21(-2.41%)
May 15, 2019
8.330
9.030
8.280
8.700
217,869
+0.26(+3.08%)
May 14, 2019
9.380
9.970
8.290
8.440
531,759
-0.96(-10.21%)
May 13, 2019
8.920
9.700
8.610
9.400
429,853
+0.48(+5.38%)
May 10, 2019
8.750
9.000
8.710
8.920
316,600
+0.22(+2.53%)
May 09, 2019
8.660
8.820
8.060
8.700
392,018
+0.43(+5.20%)
May 08, 2019
7.650
8.360
7.540
8.270
409,570
+0.73(+9.68%)
May 07, 2019
7.000
7.550
7.000
7.540
235,393
+0.65(+9.43%)
May 06, 2019
6.750
6.990
6.700
6.890
171,364
+0.22(+3.30%)
May 03, 2019
6.750
6.750
6.625
6.670
59,900
-0.03(-0.45%)
May 02, 2019
6.590
6.700
6.510
6.700
96,360
+0.10(+1.52%)
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.