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
Information Svcs Group
(NQ:
III
)
3.150
+0.040 (+1.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 28, 2017
2.984
2.984
2.883
2.893
108,767
-0.09(-3.08%)
Apr 27, 2017
2.920
3.085
2.920
2.984
86,429
+0.04(+1.25%)
Apr 26, 2017
2.911
2.975
2.911
2.948
79,888
+0.02(+0.63%)
Apr 25, 2017
2.966
2.984
2.902
2.929
181,393
-0.02(-0.62%)
Apr 24, 2017
2.911
2.975
2.883
2.948
96,896
+0.09(+3.22%)
Apr 21, 2017
2.865
2.902
2.810
2.856
247,455
-0.01(-0.32%)
Apr 20, 2017
2.902
2.929
2.828
2.865
160,149
-0.05(-1.58%)
Apr 19, 2017
2.856
2.929
2.856
2.911
251,327
+0.03(+0.96%)
Apr 18, 2017
2.819
2.883
2.782
2.883
45,835
+0.04(+1.29%)
Apr 17, 2017
2.782
2.856
2.782
2.847
72,395
+0.05(+1.64%)
Apr 13, 2017
2.828
2.847
2.782
2.801
116,192
-0.05(-1.61%)
Apr 12, 2017
2.837
2.865
2.801
2.847
99,282
-0.01(-0.32%)
Apr 11, 2017
2.801
2.893
2.801
2.856
79,507
+0.06(+1.97%)
Apr 10, 2017
2.819
2.938
2.764
2.801
205,483
-0.06(-2.24%)
Apr 07, 2017
2.773
2.874
2.755
2.865
104,020
+0.06(+2.30%)
Apr 06, 2017
2.746
2.819
2.746
2.801
294,517
+0.02(+0.66%)
Apr 05, 2017
2.819
2.883
2.746
2.782
152,566
-0.05(-1.62%)
Apr 04, 2017
2.801
2.847
2.773
2.828
164,635
+0.02(+0.65%)
Apr 03, 2017
2.893
2.893
2.801
2.810
113,246
-0.08(-2.86%)
Mar 31, 2017
2.856
2.929
2.814
2.893
168,599
+0.04(+1.29%)
Mar 30, 2017
2.883
2.893
2.801
2.856
136,354
-0.02(-0.64%)
Mar 29, 2017
2.893
2.902
2.828
2.874
149,592
+0.00(+0.00%)
Mar 28, 2017
2.755
2.883
2.736
2.874
320,295
+0.11(+3.99%)
Mar 27, 2017
2.828
2.828
2.755
2.764
167,926
-0.07(-2.59%)
Mar 24, 2017
2.856
2.856
2.755
2.837
265,765
+0.00(+0.00%)
Mar 23, 2017
2.718
2.902
2.718
2.837
652,063
+0.13(+4.75%)
Mar 22, 2017
2.810
2.883
2.709
2.709
205,822
-0.10(-3.59%)
Mar 21, 2017
2.902
2.902
2.810
2.810
126,218
-0.11(-3.77%)
Mar 20, 2017
2.966
3.039
2.874
2.920
127,066
-0.06(-1.85%)
Mar 17, 2017
2.920
3.030
2.920
2.975
179,483
+0.03(+0.93%)
Mar 16, 2017
2.911
2.984
2.893
2.948
165,431
+0.06(+1.90%)
Mar 15, 2017
2.911
2.911
2.865
2.893
65,931
-0.01(-0.32%)
Mar 14, 2017
2.847
2.957
2.828
2.902
86,773
+0.06(+1.94%)
Mar 13, 2017
2.865
2.911
2.837
2.847
109,333
-0.03(-0.96%)
Mar 10, 2017
2.911
2.938
2.847
2.874
109,998
-0.05(-1.57%)
Mar 09, 2017
2.920
2.966
2.856
2.920
79,096
-0.06(-2.15%)
Mar 08, 2017
2.938
3.049
2.902
2.984
88,851
+0.06(+2.20%)
Mar 07, 2017
2.911
2.929
2.856
2.920
169,729
+0.00(+0.00%)
Mar 06, 2017
2.883
2.938
2.883
2.920
136,287
+0.01(+0.32%)
Mar 03, 2017
2.957
2.984
2.883
2.911
45,410
-0.06(-1.86%)
Mar 02, 2017
2.966
2.989
2.920
2.966
69,981
-0.01(-0.31%)
Mar 01, 2017
2.948
2.984
2.902
2.975
94,130
+0.06(+2.21%)
Feb 28, 2017
2.948
2.984
2.893
2.911
175,211
-0.06(-2.16%)
Feb 27, 2017
2.984
3.003
2.938
2.975
46,445
-0.02(-0.61%)
Feb 24, 2017
2.984
3.003
2.911
2.994
87,462
+0.00(+0.00%)
Feb 23, 2017
2.911
3.003
2.893
2.994
43,478
+0.05(+1.56%)
Feb 22, 2017
2.911
2.975
2.874
2.948
40,179
+0.03(+0.94%)
Feb 21, 2017
2.865
2.929
2.837
2.920
46,770
+0.08(+2.91%)
Feb 17, 2017
2.837
2.837
2.837
0
+0.00(+0.00%)
Feb 16, 2017
2.938
2.966
2.810
2.837
82,713
-0.12(-4.04%)
Feb 15, 2017
2.948
3.030
2.893
2.957
36,547
+0.00(+0.00%)
Feb 14, 2017
3.003
3.039
2.929
2.957
48,582
-0.05(-1.53%)
Feb 13, 2017
3.021
3.030
2.966
3.003
45,546
+0.02(+0.62%)
Feb 10, 2017
2.984
3.003
2.929
2.984
49,297
+0.03(+0.93%)
Feb 09, 2017
2.828
2.975
2.773
2.957
129,581
+0.12(+4.21%)
Feb 08, 2017
2.893
2.938
2.782
2.837
179,412
-0.07(-2.52%)
Feb 07, 2017
2.975
2.975
2.893
2.911
95,939
-0.06(-1.86%)
Feb 06, 2017
3.012
3.012
2.948
2.966
45,307
-0.05(-1.52%)
Feb 03, 2017
2.975
3.049
2.975
3.012
51,834
+0.07(+2.50%)
Feb 02, 2017
2.948
2.948
2.883
2.938
88,656
-0.01(-0.31%)
Feb 01, 2017
3.067
3.067
2.929
2.948
51,832
-0.08(-2.73%)
Jan 31, 2017
3.085
3.104
3.003
3.030
101,024
-0.06(-1.79%)
Jan 30, 2017
3.113
3.131
3.085
3.085
61,913
-0.06(-2.04%)
Jan 27, 2017
3.241
3.251
3.104
3.150
81,757
-0.07(-2.28%)
Jan 26, 2017
3.251
3.315
3.205
3.223
89,894
-0.05(-1.40%)
Jan 25, 2017
3.196
3.306
3.113
3.269
181,539
+0.11(+3.49%)
Jan 24, 2017
3.150
3.269
3.122
3.159
156,908
+0.00(+0.00%)
Jan 23, 2017
3.241
3.278
3.150
3.159
128,119
-0.04(-1.15%)
Jan 20, 2017
3.232
3.315
3.177
3.196
72,136
-0.05(-1.42%)
Jan 19, 2017
3.196
3.315
3.168
3.241
549,084
+0.06(+1.73%)
Jan 18, 2017
3.232
3.241
3.177
3.186
32,733
-0.02(-0.57%)
Jan 17, 2017
3.223
3.251
3.186
3.205
61,962
-0.06(-1.69%)
Jan 13, 2017
3.260
3.260
3.260
0
+0.03(+0.85%)
Jan 12, 2017
3.297
3.352
3.205
3.232
68,069
-0.11(-3.30%)
Jan 11, 2017
3.352
3.398
3.287
3.342
77,982
-0.05(-1.36%)
Jan 10, 2017
3.324
3.416
3.324
3.388
48,095
+0.04(+1.10%)
Jan 09, 2017
3.306
3.416
3.214
3.352
114,277
-0.03(-0.81%)
Jan 06, 2017
3.407
3.407
3.379
3.379
101,918
+0.00(+0.00%)
Jan 05, 2017
3.398
3.416
3.361
3.379
107,979
+0.01(+0.27%)
Jan 04, 2017
3.388
3.397
3.352
3.370
87,378
-0.01(-0.27%)
Jan 03, 2017
3.379
3.443
3.342
3.379
82,018
+0.04(+1.10%)
Dec 30, 2016
3.342
3.342
3.342
0
-0.01(-0.27%)
Dec 29, 2016
3.407
3.425
3.342
3.352
74,509
-0.03(-0.81%)
Dec 28, 2016
3.453
3.462
3.361
3.379
90,681
-0.04(-1.08%)
Dec 27, 2016
3.434
3.471
3.398
3.416
134,136
+0.08(+2.48%)
Dec 23, 2016
3.333
3.333
3.333
0
-0.15(-4.22%)
Dec 22, 2016
3.489
3.535
3.425
3.480
157,835
-0.02(-0.53%)
Dec 21, 2016
3.508
3.600
3.489
3.499
95,372
-0.06(-1.80%)
Dec 20, 2016
3.526
3.609
3.489
3.563
100,243
+0.07(+2.11%)
Dec 19, 2016
3.636
3.636
3.471
3.489
99,872
-0.11(-3.06%)
Dec 16, 2016
3.600
3.673
3.572
3.600
153,896
+0.03(+0.77%)
Dec 15, 2016
3.526
3.581
3.480
3.572
137,198
+0.07(+2.10%)
Dec 14, 2016
3.489
3.618
3.480
3.499
55,419
-0.03(-0.78%)
Dec 13, 2016
3.719
3.719
3.499
3.526
126,137
-0.16(-4.24%)
Dec 12, 2016
3.710
3.710
3.673
3.682
110,329
+0.00(+0.00%)
Dec 09, 2016
3.673
3.747
3.636
3.682
289,185
+0.02(+0.50%)
Dec 08, 2016
3.636
3.673
3.627
3.664
144,317
+0.05(+1.27%)
Dec 07, 2016
3.590
3.664
3.535
3.618
161,268
+0.04(+1.03%)
Dec 06, 2016
3.572
3.609
3.434
3.581
79,086
+0.04(+1.04%)
Dec 05, 2016
3.407
3.618
3.407
3.544
115,060
+0.06(+1.58%)
Dec 02, 2016
3.398
3.618
3.186
3.489
199,670
+0.35(+11.11%)
Dec 01, 2016
3.205
3.398
3.140
3.140
64,606
-0.08(-2.56%)
Nov 30, 2016
3.342
3.342
3.196
3.223
81,379
-0.08(-2.50%)
Nov 29, 2016
3.407
3.448
3.269
3.306
66,886
-0.06(-1.91%)
Nov 28, 2016
3.600
3.600
3.342
3.370
76,894
-0.20(-5.66%)
Nov 25, 2016
3.526
3.572
3.517
3.572
17,221
+0.02(+0.52%)
Nov 23, 2016
3.554
3.554
3.554
0
+0.12(+3.48%)
Nov 22, 2016
3.517
3.517
3.324
3.434
111,415
-0.06(-1.84%)
Nov 21, 2016
3.600
3.600
3.443
3.499
30,602
-0.12(-3.30%)
Nov 18, 2016
3.618
3.728
3.526
3.618
48,451
+0.00(+0.00%)
Nov 17, 2016
3.499
3.636
3.480
3.618
63,802
+0.14(+3.96%)
Nov 16, 2016
3.471
3.526
3.214
3.480
217,145
+0.01(+0.26%)
Nov 15, 2016
3.572
3.623
3.453
3.471
32,345
-0.12(-3.32%)
Nov 14, 2016
3.691
3.691
3.508
3.590
59,413
-0.04(-1.01%)
Nov 11, 2016
3.379
3.627
3.370
3.627
144,343
+0.28(+8.52%)
Nov 10, 2016
3.425
3.443
3.274
3.342
82,986
+0.01(+0.28%)
Nov 09, 2016
3.324
3.333
3.177
3.333
140,483
+0.02(+0.55%)
Nov 08, 2016
3.554
3.600
3.251
3.315
79,614
-0.37(-9.98%)
Nov 07, 2016
3.701
3.701
3.627
3.682
18,425
+0.06(+1.52%)
Nov 04, 2016
3.664
3.816
3.627
3.627
29,847
+0.00(+0.00%)
Nov 03, 2016
3.710
3.710
3.627
3.627
12,261
-0.06(-1.50%)
Nov 02, 2016
3.627
3.747
3.572
3.682
38,675
+0.07(+2.04%)
Nov 01, 2016
3.600
3.664
3.398
3.609
31,702
-0.02(-0.51%)
Oct 31, 2016
3.646
3.737
3.609
3.627
38,568
-0.02(-0.50%)
Oct 28, 2016
3.673
3.673
3.627
3.646
10,612
+0.00(+0.00%)
Oct 27, 2016
3.756
3.756
3.627
3.646
18,945
-0.08(-2.22%)
Oct 26, 2016
3.802
3.862
3.728
3.728
20,277
-0.12(-3.10%)
Oct 25, 2016
3.765
3.857
3.737
3.848
31,552
+0.06(+1.45%)
Oct 24, 2016
3.701
3.802
3.701
3.792
11,834
+0.12(+3.25%)
Oct 21, 2016
3.627
3.701
3.462
3.673
17,758
+0.04(+1.01%)
Oct 20, 2016
3.627
3.682
3.627
3.636
22,887
-0.01(-0.25%)
Oct 19, 2016
3.655
3.655
3.636
3.646
15,479
-0.01(-0.25%)
Oct 18, 2016
3.646
3.737
3.636
3.655
25,694
+0.01(+0.25%)
Oct 17, 2016
3.627
3.655
3.627
3.646
15,228
+0.01(+0.25%)
Oct 14, 2016
3.691
3.710
3.627
3.636
15,337
-0.06(-1.74%)
Oct 13, 2016
3.627
3.792
3.627
3.701
29,648
+0.06(+1.77%)
Oct 12, 2016
3.480
3.664
3.462
3.636
54,169
+0.18(+5.32%)
Oct 11, 2016
3.572
3.572
3.398
3.453
48,607
-0.11(-3.09%)
Oct 10, 2016
3.471
3.618
3.453
3.563
37,312
+0.06(+1.84%)
Oct 07, 2016
3.489
3.508
3.471
3.499
15,934
+0.01(+0.26%)
Oct 06, 2016
3.526
3.581
3.480
3.489
18,043
-0.06(-1.81%)
Oct 05, 2016
3.655
3.655
3.535
3.554
23,188
-0.07(-2.03%)
Oct 04, 2016
3.664
3.696
3.489
3.627
29,149
-0.03(-0.75%)
Oct 03, 2016
3.627
3.682
3.536
3.655
24,108
-0.01(-0.25%)
Sep 30, 2016
3.691
3.710
3.655
3.664
57,274
-0.06(-1.72%)
Sep 29, 2016
3.802
3.838
3.701
3.728
9,464
-0.06(-1.46%)
Sep 28, 2016
3.735
3.838
3.735
3.783
37,982
-0.06(-1.44%)
Sep 27, 2016
3.838
3.903
3.802
3.838
38,723
+0.01(+0.24%)
Sep 26, 2016
3.838
3.903
3.829
3.829
27,070
-0.01(-0.24%)
Sep 23, 2016
3.875
3.967
3.811
3.838
43,571
-0.03(-0.71%)
Sep 22, 2016
3.875
3.903
3.848
3.866
24,504
+0.00(+0.00%)
Sep 21, 2016
3.903
3.903
3.829
3.866
56,664
+0.01(+0.24%)
Sep 20, 2016
3.857
3.900
3.788
3.857
28,789
-0.02(-0.47%)
Sep 19, 2016
3.811
3.884
3.811
3.875
35,823
+0.06(+1.44%)
Sep 16, 2016
3.893
3.893
3.774
3.820
149,675
-0.04(-0.95%)
Sep 15, 2016
3.829
3.912
3.797
3.857
52,875
+0.05(+1.20%)
Sep 14, 2016
3.783
3.811
3.604
3.811
42,967
+0.07(+1.97%)
Sep 13, 2016
3.627
3.756
3.627
3.737
59,652
-0.06(-1.69%)
Sep 12, 2016
3.600
3.802
3.535
3.802
71,770
+0.21(+5.88%)
Sep 09, 2016
3.590
3.655
3.508
3.590
60,498
-0.01(-0.26%)
Sep 08, 2016
3.517
3.618
3.517
3.600
32,309
+0.07(+2.08%)
Sep 07, 2016
3.489
3.609
3.489
3.526
81,289
+0.06(+1.86%)
Sep 06, 2016
3.453
3.526
3.453
3.462
34,667
-0.01(-0.26%)
Sep 02, 2016
3.489
3.471
3.471
3.471
104,545
+0.02(+0.53%)
Sep 01, 2016
3.489
3.526
3.434
3.453
33,394
-0.04(-1.05%)
Aug 31, 2016
3.489
3.489
3.462
3.489
52,988
-0.04(-1.04%)
Aug 30, 2016
3.489
3.554
3.398
3.526
46,749
+0.03(+0.79%)
Aug 29, 2016
3.489
3.554
3.407
3.499
29,170
+0.01(+0.26%)
Aug 26, 2016
3.489
3.489
3.471
3.489
40,591
+0.00(+0.00%)
Aug 25, 2016
3.489
3.489
3.471
3.489
32,497
+0.01(+0.26%)
Aug 24, 2016
3.488
3.489
3.462
3.480
60,133
-0.02(-0.53%)
Aug 23, 2016
3.489
3.499
3.480
3.499
60,168
+0.02(+0.53%)
Aug 22, 2016
3.434
3.489
3.434
3.480
84,662
+0.01(+0.26%)
Aug 19, 2016
3.489
3.489
3.457
3.471
73,952
-0.02(-0.53%)
Aug 18, 2016
3.416
3.489
3.416
3.489
47,304
+0.05(+1.33%)
Aug 17, 2016
3.489
3.489
3.416
3.443
16,974
-0.03(-0.79%)
Aug 16, 2016
3.489
3.499
3.453
3.471
34,284
-0.01(-0.26%)
Aug 15, 2016
3.489
3.499
3.471
3.480
149,358
-0.01(-0.26%)
Aug 12, 2016
3.443
3.489
3.407
3.489
84,209
+0.04(+1.06%)
Aug 11, 2016
3.388
3.471
3.388
3.453
138,706
+0.05(+1.35%)
Aug 10, 2016
3.443
3.453
3.388
3.407
127,490
-0.06(-1.59%)
Aug 09, 2016
3.489
3.489
3.379
3.462
77,633
-0.02(-0.53%)
Aug 08, 2016
3.489
3.572
3.196
3.480
119,519
+0.27(+8.29%)
Aug 05, 2016
3.214
3.223
3.168
3.214
37,679
+0.03(+0.86%)
Aug 04, 2016
3.306
3.342
3.095
3.186
95,951
-0.15(-4.41%)
Aug 03, 2016
3.324
3.361
3.223
3.333
37,166
+0.03(+0.83%)
Aug 02, 2016
3.388
3.464
3.287
3.306
27,529
-0.10(-2.96%)
Aug 01, 2016
3.489
3.489
3.352
3.407
21,540
-0.07(-2.11%)
Jul 29, 2016
3.535
3.581
3.434
3.480
78,388
-0.08(-2.32%)
Jul 28, 2016
3.462
3.572
3.443
3.563
64,617
+0.11(+3.19%)
Jul 27, 2016
3.535
3.544
3.443
3.453
47,816
-0.11(-3.09%)
Jul 26, 2016
3.489
3.590
3.443
3.563
40,269
+0.09(+2.65%)
Jul 25, 2016
3.600
3.600
3.398
3.471
37,506
-0.16(-4.30%)
Jul 22, 2016
3.618
3.673
3.508
3.627
31,094
-0.07(-1.99%)
Jul 21, 2016
3.471
3.747
3.471
3.701
90,735
+0.19(+5.50%)
Jul 20, 2016
3.407
3.517
3.388
3.508
21,819
+0.08(+2.41%)
Jul 19, 2016
3.407
3.443
3.361
3.425
28,494
+0.01(+0.27%)
Jul 18, 2016
3.407
3.425
3.068
3.416
64,034
-0.05(-1.33%)
Jul 15, 2016
3.535
3.563
3.416
3.462
101,935
-0.04(-1.05%)
Jul 14, 2016
3.517
3.600
3.480
3.499
55,696
-0.06(-1.55%)
Jul 13, 2016
3.636
3.636
3.517
3.554
44,008
-0.06(-1.53%)
Jul 12, 2016
3.563
3.756
3.260
3.609
111,851
+0.05(+1.29%)
Jul 11, 2016
3.489
3.581
3.443
3.563
122,933
+0.13(+3.74%)
Jul 08, 2016
3.388
3.443
3.306
3.434
177,955
+0.05(+1.35%)
Jul 07, 2016
3.453
3.453
3.352
3.388
62,281
-0.04(-1.07%)
Jul 05, 2016
3.407
3.535
3.306
3.425
68,549
-0.02(-0.53%)
Jul 01, 2016
3.416
3.443
3.443
3.443
66,865
+0.00(+0.00%)
Jun 30, 2016
3.443
3.508
3.407
3.443
78,825
+0.01(+0.27%)
Jun 29, 2016
3.443
3.489
3.443
3.434
74,503
+0.03(+0.81%)
Jun 28, 2016
3.398
3.508
3.398
3.407
93,254
+0.01(+0.27%)
Jun 27, 2016
3.471
3.554
3.333
3.398
132,462
-0.06(-1.60%)
Jun 24, 2016
3.517
3.664
3.398
3.453
2,938,329
-0.20(-5.53%)
Jun 23, 2016
3.636
3.756
3.636
3.655
206,086
+0.03(+0.76%)
Jun 22, 2016
3.673
3.682
3.673
3.627
118,926
-0.01(-0.25%)
Jun 21, 2016
3.600
3.728
3.544
3.636
95,270
+0.05(+1.28%)
Jun 20, 2016
3.462
3.627
3.453
3.590
71,531
+0.12(+3.44%)
Jun 17, 2016
3.416
3.471
3.379
3.471
134,641
+0.02(+0.53%)
Jun 16, 2016
3.388
3.453
3.342
3.453
41,260
+0.03(+0.80%)
Jun 15, 2016
3.453
3.453
3.388
3.425
22,843
-0.03(-0.80%)
Jun 14, 2016
3.535
3.535
3.407
3.453
20,527
-0.06(-1.83%)
Jun 13, 2016
3.535
3.563
3.407
3.517
36,405
-0.07(-1.92%)
Jun 10, 2016
3.535
3.636
3.535
3.586
29,766
+0.00(+0.13%)
Jun 09, 2016
3.462
3.581
3.434
3.581
26,177
+0.08(+2.36%)
Jun 08, 2016
3.434
3.535
3.434
3.499
276,962
+0.06(+1.60%)
Jun 07, 2016
3.398
3.544
3.324
3.443
63,339
+0.02(+0.54%)
Jun 06, 2016
3.471
3.489
3.407
3.425
23,994
-0.01(-0.27%)
Jun 03, 2016
3.462
3.489
3.416
3.434
96,443
-0.05(-1.32%)
Jun 02, 2016
3.480
3.508
3.453
3.480
20,922
-0.04(-1.04%)
Jun 01, 2016
3.434
3.517
3.398
3.517
58,504
+0.05(+1.32%)
May 31, 2016
3.471
3.517
3.471
3.471
78,172
-0.03(-0.79%)
May 27, 2016
3.508
3.499
3.499
3.499
5,880
+0.00(+0.00%)
May 26, 2016
3.517
3.563
3.480
3.499
25,326
-0.03(-0.91%)
May 25, 2016
3.554
3.581
3.439
3.531
18,404
-0.04(-1.16%)
May 24, 2016
3.572
3.600
3.453
3.572
62,155
+0.04(+1.04%)
May 23, 2016
3.544
3.600
3.434
3.535
43,930
-0.04(-1.03%)
May 20, 2016
3.535
3.618
3.508
3.572
29,184
+0.02(+0.52%)
May 19, 2016
3.434
3.563
3.434
3.554
32,329
+0.05(+1.31%)
May 18, 2016
3.434
3.526
3.297
3.508
13,865
+0.04(+1.06%)
May 17, 2016
3.673
3.673
3.434
3.471
39,034
-0.25(-6.67%)
May 16, 2016
3.692
3.728
3.692
3.719
19,169
-0.03(-0.74%)
May 13, 2016
3.732
3.765
3.701
3.747
19,609
+0.03(+0.74%)
May 12, 2016
3.728
3.765
3.701
3.719
22,186
+0.00(+0.00%)
May 11, 2016
3.765
3.802
3.710
3.719
21,882
-0.05(-1.22%)
May 10, 2016
3.572
3.811
3.572
3.765
44,611
+0.01(+0.24%)
May 09, 2016
3.664
3.765
3.443
3.756
52,102
-0.06(-1.45%)
May 06, 2016
3.719
3.820
3.691
3.811
50,520
+0.06(+1.47%)
May 05, 2016
3.673
3.765
3.673
3.756
29,869
+0.06(+1.49%)
May 04, 2016
3.756
3.765
3.692
3.701
27,576
-0.06(-1.47%)
May 03, 2016
3.691
3.756
3.673
3.756
24,399
+0.02(+0.49%)
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.