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
Enphase Energy Inc
(NQ:
ENPH
)
130.33
-0.33 (-0.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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
12.81
12.96
12.31
12.57
806,204
-0.28(-2.18%)
Apr 29, 2015
13.11
13.26
12.76
12.85
418,954
-0.36(-2.73%)
Apr 28, 2015
13.05
13.32
12.81
13.21
636,456
+0.21(+1.62%)
Apr 27, 2015
13.54
13.60
12.85
13.00
668,330
-0.47(-3.49%)
Apr 24, 2015
13.94
13.95
13.32
13.47
488,149
-0.43(-3.09%)
Apr 23, 2015
13.34
13.98
13.34
13.90
617,391
+0.52(+3.89%)
Apr 22, 2015
13.38
13.51
13.10
13.38
302,377
+0.03(+0.22%)
Apr 21, 2015
13.35
13.60
13.31
13.35
231,675
+0.04(+0.30%)
Apr 20, 2015
13.70
13.72
13.14
13.31
495,759
-0.34(-2.49%)
Apr 17, 2015
13.93
14.00
13.40
13.65
620,148
-0.34(-2.43%)
Apr 16, 2015
13.60
14.17
13.31
13.99
708,881
+0.34(+2.49%)
Apr 15, 2015
13.60
13.96
13.49
13.65
897,907
+0.63(+4.84%)
Apr 14, 2015
13.34
13.45
12.96
13.02
494,344
-0.33(-2.47%)
Apr 13, 2015
13.24
13.56
13.22
13.35
232,275
+0.12(+0.91%)
Apr 10, 2015
13.26
13.38
13.10
13.23
337,016
+0.01(+0.08%)
Apr 09, 2015
12.96
13.24
12.76
13.22
274,577
+0.31(+2.40%)
Apr 08, 2015
13.22
13.29
12.71
12.91
565,882
-0.36(-2.71%)
Apr 07, 2015
13.30
13.34
12.94
13.27
539,820
+0.32(+2.47%)
Apr 06, 2015
13.27
13.52
12.89
12.95
369,740
-0.41(-3.07%)
Apr 02, 2015
13.01
13.36
13.36
13.36
559,500
+0.29(+2.22%)
Apr 01, 2015
13.21
13.48
12.70
13.07
664,597
-0.12(-0.91%)
Mar 31, 2015
13.10
13.56
13.07
13.19
604,434
-0.03(-0.23%)
Mar 30, 2015
13.21
13.31
12.65
13.22
1,155,851
+0.13(+0.99%)
Mar 27, 2015
12.55
13.21
12.44
13.09
1,035,810
+0.86(+7.03%)
Mar 26, 2015
11.88
12.82
11.88
12.23
1,057,751
+0.36(+3.03%)
Mar 25, 2015
12.35
12.54
11.71
11.87
843,701
-0.38(-3.10%)
Mar 24, 2015
12.67
12.84
12.21
12.25
919,852
-0.35(-2.78%)
Mar 23, 2015
12.87
12.87
12.09
12.60
900,588
+0.12(+0.96%)
Mar 20, 2015
12.94
13.00
12.17
12.48
1,282,334
-0.39(-3.03%)
Mar 19, 2015
12.68
13.00
12.65
12.87
660,056
+0.20(+1.58%)
Mar 18, 2015
13.10
13.26
12.63
12.67
955,917
-0.58(-4.38%)
Mar 17, 2015
12.97
13.26
12.97
13.25
946,477
+0.16(+1.22%)
Mar 16, 2015
13.11
13.59
13.00
13.09
684,814
-0.16(-1.21%)
Mar 13, 2015
13.18
13.40
13.00
13.25
529,416
-0.02(-0.15%)
Mar 12, 2015
12.80
13.30
12.61
13.27
1,075,542
+0.76(+6.08%)
Mar 11, 2015
13.16
13.41
12.38
12.51
1,242,963
-0.59(-4.50%)
Mar 10, 2015
14.04
14.14
12.77
13.10
1,160,238
-1.08(-7.62%)
Mar 09, 2015
15.23
15.23
13.85
14.18
828,100
-0.92(-6.09%)
Mar 06, 2015
14.30
15.25
14.27
15.10
1,283,786
+0.77(+5.37%)
Mar 05, 2015
13.74
14.50
13.68
14.33
743,937
+0.72(+5.29%)
Mar 04, 2015
13.32
13.88
13.29
13.61
535,713
+0.24(+1.80%)
Mar 03, 2015
13.77
13.88
13.31
13.37
414,602
-0.44(-3.19%)
Mar 02, 2015
13.86
14.02
13.48
13.81
514,834
+0.03(+0.22%)
Feb 27, 2015
13.64
13.85
13.42
13.78
401,401
+0.17(+1.25%)
Feb 26, 2015
13.59
13.86
13.30
13.61
474,748
-0.26(-1.87%)
Feb 25, 2015
13.91
14.00
13.70
13.87
380,209
+0.10(+0.73%)
Feb 24, 2015
13.78
14.19
13.56
13.77
726,235
+0.26(+1.92%)
Feb 23, 2015
13.31
13.70
13.17
13.51
607,252
+0.21(+1.58%)
Feb 20, 2015
13.14
13.40
13.14
13.30
729,216
-0.28(-2.06%)
Feb 19, 2015
13.76
14.03
12.87
13.58
1,283,162
-0.48(-3.45%)
Feb 18, 2015
15.20
15.20
13.26
14.06
2,638,338
+0.14(+1.04%)
Feb 17, 2015
15.00
15.00
13.67
13.92
1,089,175
-1.23(-8.12%)
Feb 13, 2015
14.93
15.15
15.15
15.15
582,400
+0.37(+2.50%)
Feb 12, 2015
14.91
15.05
14.61
14.78
613,996
-0.01(-0.07%)
Feb 11, 2015
14.38
14.94
14.33
14.79
688,999
+0.33(+2.28%)
Feb 10, 2015
14.68
14.68
14.11
14.46
502,693
-0.01(-0.07%)
Feb 09, 2015
13.85
14.78
13.64
14.47
852,454
+0.61(+4.40%)
Feb 06, 2015
13.58
13.98
13.40
13.86
444,372
+0.28(+2.06%)
Feb 05, 2015
13.46
13.65
13.23
13.58
383,160
+0.28(+2.11%)
Feb 04, 2015
13.50
13.73
13.10
13.30
539,314
-0.36(-2.64%)
Feb 03, 2015
13.23
14.08
13.17
13.66
977,801
+0.49(+3.72%)
Feb 02, 2015
12.40
13.29
12.24
13.17
573,252
+0.78(+6.30%)
Jan 30, 2015
12.85
13.12
12.30
12.39
577,085
-0.59(-4.55%)
Jan 29, 2015
12.20
13.35
11.86
12.98
918,324
+0.89(+7.36%)
Jan 28, 2015
12.15
12.39
11.93
12.09
509,090
-0.04(-0.33%)
Jan 27, 2015
11.65
12.14
11.50
12.13
672,871
+0.02(+0.17%)
Jan 26, 2015
11.84
12.37
11.64
12.11
741,810
+0.27(+2.28%)
Jan 23, 2015
11.03
11.90
10.91
11.84
991,972
+0.83(+7.54%)
Jan 22, 2015
10.51
11.02
10.40
11.01
786,106
+0.58(+5.56%)
Jan 21, 2015
10.46
10.85
10.39
10.43
558,540
-0.17(-1.60%)
Jan 20, 2015
10.69
10.89
10.32
10.60
485,407
-0.18(-1.67%)
Jan 16, 2015
10.35
10.80
10.20
10.78
977,920
+0.51(+4.97%)
Jan 15, 2015
10.90
11.01
10.20
10.27
893,215
-0.54(-5.00%)
Jan 14, 2015
10.87
11.57
10.71
10.81
1,226,520
-0.22(-1.99%)
Jan 13, 2015
11.01
11.64
10.88
11.03
1,084,225
+0.12(+1.10%)
Jan 12, 2015
11.56
11.81
10.87
10.91
1,055,940
-0.62(-5.38%)
Jan 09, 2015
11.73
12.38
11.50
11.53
951,927
-0.20(-1.71%)
Jan 08, 2015
11.81
12.35
11.55
11.73
908,875
+0.33(+2.89%)
Jan 07, 2015
12.41
12.48
11.25
11.40
2,316,855
-1.54(-11.90%)
Jan 06, 2015
13.92
14.14
12.41
12.94
922,002
-0.94(-6.77%)
Jan 05, 2015
14.04
14.54
13.88
13.88
720,276
-0.33(-2.32%)
Jan 02, 2015
14.30
14.71
13.57
14.21
836,200
-0.08(-0.56%)
Dec 31, 2014
14.11
14.29
14.29
14.29
553,300
+0.20(+1.42%)
Dec 30, 2014
14.16
14.44
14.05
14.09
470,625
-0.21(-1.47%)
Dec 29, 2014
14.77
14.94
14.11
14.30
350,850
-0.52(-3.51%)
Dec 26, 2014
14.53
14.87
14.25
14.82
208,225
+0.44(+3.06%)
Dec 24, 2014
14.39
14.38
14.38
14.38
154,500
-0.02(-0.14%)
Dec 23, 2014
14.69
14.85
13.99
14.40
498,519
-0.20(-1.37%)
Dec 22, 2014
14.05
14.90
14.00
14.60
606,812
+0.52(+3.69%)
Dec 19, 2014
13.95
14.17
13.41
14.08
776,633
+0.09(+0.61%)
Dec 18, 2014
13.73
14.16
13.50
13.99
658,119
+0.55(+4.13%)
Dec 17, 2014
12.55
13.47
12.40
13.44
594,827
+0.98(+7.87%)
Dec 16, 2014
12.04
13.00
11.90
12.46
515,057
+0.08(+0.65%)
Dec 15, 2014
12.57
12.66
11.86
12.38
682,154
-0.07(-0.56%)
Dec 12, 2014
12.39
12.97
12.16
12.45
461,232
-0.10(-0.80%)
Dec 11, 2014
12.58
13.11
12.47
12.55
549,512
-0.20(-1.57%)
Dec 10, 2014
12.66
13.15
12.22
12.75
822,266
-0.05(-0.39%)
Dec 09, 2014
12.07
12.83
11.59
12.80
608,911
+0.50(+4.07%)
Dec 08, 2014
12.72
13.02
12.25
12.30
1,163,871
-0.56(-4.35%)
Dec 05, 2014
11.92
12.91
11.87
12.86
734,108
+1.01(+8.52%)
Dec 04, 2014
12.21
12.21
11.47
11.85
562,294
-0.35(-2.87%)
Dec 03, 2014
11.69
12.25
11.60
12.20
672,877
+0.55(+4.72%)
Dec 02, 2014
10.50
11.74
10.50
11.65
767,268
+1.15(+10.95%)
Dec 01, 2014
10.50
10.74
10.09
10.50
694,759
-0.01(-0.10%)
Nov 28, 2014
11.39
11.43
10.39
10.51
592,043
-0.93(-8.13%)
Nov 26, 2014
11.44
11.44
11.44
11.44
378,300
-0.01(-0.04%)
Nov 25, 2014
11.67
11.82
11.28
11.45
307,183
-0.12(-0.99%)
Nov 24, 2014
11.37
11.68
11.15
11.56
613,400
+0.09(+0.74%)
Nov 21, 2014
11.36
11.84
11.10
11.47
690,249
+0.39(+3.56%)
Nov 20, 2014
10.66
11.22
10.57
11.08
509,839
+0.38(+3.55%)
Nov 19, 2014
11.33
11.34
10.66
10.70
529,933
-0.39(-3.52%)
Nov 18, 2014
10.65
11.19
10.64
11.09
540,290
+0.49(+4.62%)
Nov 17, 2014
10.89
11.15
10.50
10.60
512,785
-0.46(-4.16%)
Nov 14, 2014
10.60
11.08
10.31
11.06
699,591
+0.42(+3.95%)
Nov 13, 2014
10.63
10.79
10.45
10.64
625,773
+0.01(+0.09%)
Nov 12, 2014
10.32
10.66
9.860
10.63
1,431,626
+0.14(+1.33%)
Nov 11, 2014
11.22
11.27
10.31
10.49
1,311,055
-0.74(-6.59%)
Nov 10, 2014
11.76
11.98
11.14
11.23
847,538
-0.57(-4.83%)
Nov 07, 2014
11.55
12.23
11.42
11.80
1,140,467
+0.39(+3.42%)
Nov 06, 2014
12.17
12.26
11.20
11.41
1,495,165
-0.64(-5.31%)
Nov 05, 2014
14.64
14.79
11.38
12.05
4,223,741
-3.55(-22.76%)
Nov 04, 2014
14.73
15.82
14.40
15.60
1,097,328
+0.76(+5.12%)
Nov 03, 2014
15.00
15.23
14.80
14.84
638,879
-0.18(-1.20%)
Oct 31, 2014
14.70
15.14
14.48
15.02
631,646
+0.89(+6.30%)
Oct 30, 2014
13.85
14.22
13.60
14.13
457,144
+0.19(+1.36%)
Oct 29, 2014
13.98
13.99
13.53
13.94
289,558
+0.09(+0.65%)
Oct 28, 2014
13.27
14.15
13.25
13.85
613,398
+0.71(+5.40%)
Oct 27, 2014
13.31
13.40
13.40
13.14
463,308
-0.26(-1.94%)
Oct 24, 2014
13.56
13.70
13.08
13.40
457,702
-0.20(-1.47%)
Oct 23, 2014
13.39
13.82
13.20
13.60
777,130
+0.58(+4.45%)
Oct 22, 2014
13.85
14.34
12.96
13.02
1,014,856
-0.78(-5.65%)
Oct 21, 2014
12.58
13.98
12.50
13.80
927,224
+1.57(+12.84%)
Oct 20, 2014
11.97
12.18
11.83
12.23
428,881
+0.21(+1.75%)
Oct 17, 2014
13.10
13.25
11.75
12.02
1,636,376
-0.79(-6.17%)
Oct 16, 2014
11.03
12.94
11.00
12.81
1,120,843
+1.48(+13.06%)
Oct 15, 2014
10.30
11.35
9.950
11.33
753,804
+0.87(+8.32%)
Oct 14, 2014
10.22
10.71
10.04
10.46
625,351
+0.32(+3.16%)
Oct 13, 2014
10.50
10.79
10.13
10.14
601,088
-0.41(-3.89%)
Oct 10, 2014
11.12
11.23
10.59
10.55
1,273,777
-0.68(-6.06%)
Oct 09, 2014
12.06
12.17
11.11
11.23
490,081
-0.70(-5.87%)
Oct 08, 2014
11.66
11.95
10.91
11.93
715,560
+0.27(+2.32%)
Oct 07, 2014
11.32
12.14
11.32
11.66
713,812
+0.31(+2.73%)
Oct 06, 2014
12.69
12.77
11.15
11.35
1,818,565
-1.16(-9.27%)
Oct 03, 2014
12.57
12.98
12.48
12.51
581,470
+0.00(+0.00%)
Oct 02, 2014
13.99
14.15
12.26
12.51
2,197,853
-1.93(-13.37%)
Oct 01, 2014
15.00
15.00
14.37
14.44
1,171,041
-0.55(-3.67%)
Sep 30, 2014
15.16
15.37
14.55
14.99
1,099,958
-0.23(-1.51%)
Sep 29, 2014
14.18
15.27
14.16
15.22
1,308,398
+0.71(+4.89%)
Sep 26, 2014
14.15
14.59
14.05
14.51
1,007,392
+0.53(+3.79%)
Sep 25, 2014
14.61
14.84
13.91
13.98
1,591,351
-0.76(-5.16%)
Sep 24, 2014
15.57
15.80
14.25
14.74
2,055,886
-0.84(-5.39%)
Sep 23, 2014
15.85
16.50
15.30
15.58
1,135,028
-0.48(-2.99%)
Sep 22, 2014
16.74
16.86
15.86
16.06
865,722
-0.79(-4.69%)
Sep 19, 2014
17.61
17.70
16.81
16.85
871,772
-0.50(-2.88%)
Sep 18, 2014
17.64
17.97
17.00
17.35
852,698
-0.04(-0.23%)
Sep 17, 2014
17.07
17.64
16.90
17.39
876,246
+0.41(+2.41%)
Sep 16, 2014
15.78
17.06
15.78
16.98
711,126
+0.97(+6.06%)
Sep 15, 2014
16.84
17.00
15.74
16.01
627,109
-0.78(-4.65%)
Sep 12, 2014
17.31
17.40
16.54
16.79
823,700
-0.03(-0.18%)
Sep 11, 2014
16.50
17.17
16.26
16.82
1,144,242
+0.53(+3.25%)
Sep 10, 2014
15.44
16.29
15.11
16.29
996,439
+0.83(+5.37%)
Sep 09, 2014
15.54
15.98
15.01
15.46
756,303
+0.15(+0.98%)
Sep 08, 2014
15.05
15.79
15.04
15.31
582,009
+0.28(+1.86%)
Sep 05, 2014
15.29
15.29
14.34
15.03
649,404
-0.25(-1.64%)
Sep 04, 2014
14.53
15.63
14.53
15.28
1,043,810
+0.69(+4.73%)
Sep 03, 2014
14.47
14.85
14.29
14.59
447,767
+0.18(+1.25%)
Sep 02, 2014
14.09
14.49
13.98
14.41
406,295
+0.33(+2.34%)
Aug 29, 2014
14.02
14.08
14.08
14.08
358,000
+0.10(+0.72%)
Aug 28, 2014
14.13
14.28
13.75
13.98
683,820
-0.49(-3.39%)
Aug 27, 2014
15.13
15.13
14.30
14.47
947,979
-0.05(-0.34%)
Aug 26, 2014
14.15
15.49
14.06
14.52
1,369,639
+0.77(+5.60%)
Aug 25, 2014
13.87
13.91
13.41
13.75
451,910
-0.12(-0.87%)
Aug 22, 2014
13.65
14.25
13.39
13.87
952,994
+0.37(+2.74%)
Aug 21, 2014
13.44
13.68
13.22
13.50
849,699
+0.03(+0.22%)
Aug 20, 2014
13.33
13.76
13.26
13.47
483,158
+0.04(+0.30%)
Aug 19, 2014
13.25
13.61
12.94
13.43
721,086
+0.24(+1.82%)
Aug 18, 2014
12.60
13.45
12.60
13.19
1,207,178
+0.55(+4.35%)
Aug 15, 2014
12.46
12.81
12.08
12.64
978,408
+0.25(+2.02%)
Aug 14, 2014
11.35
12.47
11.08
12.39
1,923,402
+0.84(+7.27%)
Aug 13, 2014
11.30
11.81
11.12
11.55
487,970
+0.33(+2.94%)
Aug 12, 2014
11.66
11.97
10.89
11.22
591,045
-0.50(-4.27%)
Aug 11, 2014
11.65
12.01
11.55
11.72
508,401
+0.13(+1.12%)
Aug 08, 2014
11.50
11.88
11.32
11.59
521,860
+0.09(+0.78%)
Aug 07, 2014
11.04
11.51
10.81
11.50
645,201
+0.44(+3.98%)
Aug 06, 2014
11.50
12.16
10.83
11.06
3,005,116
+1.36(+14.02%)
Aug 05, 2014
9.560
9.950
9.510
9.700
413,184
-0.02(-0.21%)
Aug 04, 2014
9.860
10.11
9.550
9.720
431,536
-0.10(-1.02%)
Aug 01, 2014
10.23
10.29
9.500
9.820
414,442
-0.48(-4.66%)
Jul 31, 2014
10.66
10.91
10.12
10.30
263,370
-0.19(-1.81%)
Jul 30, 2014
10.39
10.52
10.03
10.49
316,929
+0.19(+1.84%)
Jul 29, 2014
10.58
10.71
10.27
10.30
256,362
-0.26(-2.46%)
Jul 28, 2014
10.98
10.98
9.940
10.56
883,653
-0.87(-7.61%)
Jul 25, 2014
11.53
11.60
11.27
11.43
241,860
-0.18(-1.55%)
Jul 24, 2014
11.25
12.19
11.17
11.61
617,168
+0.27(+2.38%)
Jul 23, 2014
11.50
11.51
10.93
11.34
641,222
-0.25(-2.16%)
Jul 22, 2014
11.01
11.71
10.87
11.59
676,273
+0.23(+2.02%)
Jul 21, 2014
9.640
11.38
9.610
11.36
1,421,356
+1.66(+17.11%)
Jul 18, 2014
9.210
9.890
9.100
9.700
547,960
+0.48(+5.21%)
Jul 17, 2014
9.320
9.590
9.170
9.220
277,398
-0.19(-2.02%)
Jul 16, 2014
9.610
9.740
9.383
9.410
232,163
-0.13(-1.36%)
Jul 15, 2014
9.690
9.880
9.510
9.540
282,858
-0.15(-1.55%)
Jul 14, 2014
9.490
9.790
9.260
9.690
388,292
+0.35(+3.75%)
Jul 11, 2014
9.190
9.500
9.060
9.340
441,427
+0.17(+1.85%)
Jul 10, 2014
9.000
9.490
8.930
9.170
527,432
-0.09(-0.97%)
Jul 09, 2014
9.160
9.340
9.080
9.260
311,998
+0.10(+1.09%)
Jul 08, 2014
9.340
9.380
8.800
9.160
521,453
-0.09(-0.97%)
Jul 07, 2014
9.500
9.960
9.220
9.250
984,139
-0.11(-1.18%)
Jul 03, 2014
9.100
9.360
9.360
9.360
383,800
+0.29(+3.20%)
Jul 02, 2014
9.250
9.350
8.800
9.070
784,501
+0.07(+0.78%)
Jul 01, 2014
8.490
9.050
8.490
9.000
558,239
+0.45(+5.26%)
Jun 30, 2014
8.520
8.790
8.460
8.550
135,248
+0.06(+0.71%)
Jun 27, 2014
8.490
8.710
8.400
8.490
397,168
-0.01(-0.12%)
Jun 26, 2014
8.490
8.650
8.420
8.500
150,687
-0.01(-0.12%)
Jun 25, 2014
8.300
8.520
8.300
8.510
198,635
+0.13(+1.55%)
Jun 24, 2014
8.500
8.670
8.210
8.380
291,786
-0.10(-1.18%)
Jun 23, 2014
8.490
8.700
8.410
8.480
196,337
+0.01(+0.12%)
Jun 20, 2014
8.720
8.790
8.415
8.470
256,987
-0.19(-2.19%)
Jun 19, 2014
8.810
8.840
8.500
8.660
229,379
-0.14(-1.59%)
Jun 18, 2014
8.750
8.940
8.700
8.800
304,928
+0.14(+1.62%)
Jun 17, 2014
8.600
8.900
8.500
8.660
289,585
+0.09(+1.05%)
Jun 16, 2014
8.380
8.670
8.340
8.570
232,266
+0.14(+1.66%)
Jun 13, 2014
8.430
8.610
8.250
8.430
190,563
+0.04(+0.48%)
Jun 12, 2014
8.450
8.640
8.330
8.390
208,847
-0.05(-0.59%)
Jun 11, 2014
8.570
8.690
8.370
8.440
186,831
-0.17(-1.97%)
Jun 10, 2014
8.890
8.930
8.510
8.610
193,695
-0.17(-1.94%)
Jun 06, 2014
8.900
8.990
8.710
8.780
168,975
-0.09(-1.01%)
Jun 05, 2014
8.510
8.900
8.400
8.870
267,800
+0.28(+3.26%)
Jun 04, 2014
8.340
8.620
8.210
8.590
430,873
+0.21(+2.51%)
Jun 03, 2014
8.400
8.460
8.145
8.380
506,564
-0.05(-0.59%)
Jun 02, 2014
8.430
8.551
8.290
8.430
196,135
-0.02(-0.24%)
May 30, 2014
8.450
8.500
8.270
8.450
431,114
+0.02(+0.24%)
May 29, 2014
8.380
8.505
8.290
8.430
219,047
+0.01(+0.12%)
May 28, 2014
8.460
8.566
8.360
8.420
296,316
-0.10(-1.17%)
May 27, 2014
8.830
8.990
8.480
8.520
1,423,569
-0.23(-2.63%)
May 23, 2014
8.610
8.750
8.750
8.750
440,900
+0.06(+0.69%)
May 22, 2014
8.550
8.830
8.520
8.690
346,746
+0.15(+1.76%)
May 21, 2014
8.140
8.540
8.140
8.540
253,262
+0.46(+5.69%)
May 20, 2014
8.220
8.370
7.990
8.080
251,856
-0.16(-2.00%)
May 19, 2014
8.370
8.460
8.090
8.245
213,369
-0.15(-1.73%)
May 16, 2014
7.990
8.490
7.990
8.390
343,355
+0.30(+3.71%)
May 15, 2014
8.150
8.340
7.910
8.090
219,424
-0.12(-1.46%)
May 14, 2014
8.350
8.490
8.200
8.210
160,053
-0.15(-1.79%)
May 13, 2014
8.450
8.730
8.190
8.360
351,903
-0.08(-0.95%)
May 12, 2014
8.020
8.850
8.020
8.440
650,960
+0.42(+5.24%)
May 09, 2014
7.830
8.060
7.515
8.020
294,447
+0.12(+1.52%)
May 08, 2014
7.610
7.990
7.610
7.900
401,759
+0.10(+1.28%)
May 07, 2014
7.340
7.980
7.330
7.800
549,632
+0.85(+12.23%)
May 06, 2014
7.180
7.370
6.940
6.950
516,092
-0.32(-4.40%)
May 05, 2014
7.190
7.410
7.180
7.270
134,795
-0.03(-0.41%)
May 02, 2014
7.490
7.490
7.260
7.300
180,332
-0.14(-1.88%)
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.