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
American Outdoor Brands Corp
(NQ:
AOBC
)
N/A
UNCHANGED
Last Price
Updated:
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
9.710
9.710
9.440
9.470
807,601
-0.33(-3.37%)
Apr 29, 2020
9.670
10.07
9.610
9.800
786,253
+0.14(+1.45%)
Apr 28, 2020
9.930
10.14
9.610
9.660
833,134
-0.15(-1.53%)
Apr 27, 2020
9.790
9.900
9.600
9.810
1,175,875
+0.17(+1.76%)
Apr 24, 2020
9.710
9.896
9.420
9.640
1,009,200
-0.01(-0.10%)
Apr 23, 2020
9.140
9.730
9.070
9.650
1,190,437
+0.64(+7.10%)
Apr 22, 2020
9.100
9.140
8.910
9.010
702,541
+0.06(+0.67%)
Apr 21, 2020
8.770
9.010
8.620
8.950
523,001
+0.11(+1.24%)
Apr 20, 2020
8.670
9.220
8.640
8.840
805,027
+0.05(+0.57%)
Apr 17, 2020
8.480
8.890
8.130
8.790
1,069,500
+0.42(+5.02%)
Apr 16, 2020
8.370
8.480
8.120
8.370
594,255
+0.02(+0.24%)
Apr 15, 2020
7.960
8.550
7.780
8.350
1,040,380
+0.27(+3.34%)
Apr 14, 2020
8.510
8.510
8.080
8.080
761,669
-0.23(-2.77%)
Apr 13, 2020
8.000
8.390
7.940
8.310
1,425,685
+0.31(+3.88%)
Apr 09, 2020
7.640
8.040
7.600
8.000
965,000
+0.40(+5.26%)
Apr 08, 2020
7.200
7.680
7.030
7.600
1,093,386
+0.46(+6.44%)
Apr 07, 2020
7.860
7.970
7.070
7.140
1,421,988
-0.66(-8.46%)
Apr 06, 2020
8.020
8.190
7.650
7.800
943,610
-0.09(-1.14%)
Apr 03, 2020
7.770
8.080
7.560
7.890
1,038,200
+0.06(+0.77%)
Apr 02, 2020
8.590
8.810
7.700
7.830
1,452,762
-0.73(-8.53%)
Apr 01, 2020
8.020
8.860
7.790
8.560
1,766,163
+0.26(+3.13%)
Mar 31, 2020
7.660
8.430
7.650
8.300
3,267,285
+0.63(+8.21%)
Mar 30, 2020
7.430
7.690
7.130
7.670
937,447
+0.27(+3.65%)
Mar 27, 2020
7.140
7.660
6.960
7.400
1,305,500
+0.27(+3.79%)
Mar 26, 2020
7.600
7.650
6.830
7.130
2,336,740
-0.44(-5.81%)
Mar 25, 2020
8.200
8.480
7.410
7.570
1,949,449
-0.50(-6.20%)
Mar 24, 2020
9.410
9.490
7.900
8.070
2,048,375
-0.82(-9.22%)
Mar 23, 2020
8.130
9.060
7.710
8.890
2,070,412
+1.19(+15.45%)
Mar 20, 2020
8.420
8.510
7.450
7.700
1,642,300
-0.66(-7.89%)
Mar 19, 2020
8.590
8.900
7.970
8.360
1,396,531
+0.13(+1.58%)
Mar 18, 2020
8.300
8.850
7.830
8.230
1,704,672
-0.59(-6.69%)
Mar 17, 2020
8.470
9.040
7.890
8.820
2,969,230
+0.52(+6.27%)
Mar 16, 2020
7.580
9.250
7.380
8.300
3,173,128
+0.43(+5.46%)
Mar 13, 2020
7.420
7.980
7.140
7.870
2,714,200
+0.70(+9.76%)
Mar 12, 2020
5.980
7.570
5.520
7.170
3,274,478
+1.07(+17.54%)
Mar 11, 2020
5.820
6.230
5.790
6.100
1,182,308
+0.15(+2.52%)
Mar 10, 2020
6.560
6.600
5.600
5.950
1,931,552
-0.36(-5.71%)
Mar 09, 2020
6.600
6.790
6.060
6.310
1,669,966
-0.91(-12.60%)
Mar 06, 2020
7.200
8.308
6.000
7.220
6,742,000
-3.21(-30.78%)
Mar 05, 2020
10.71
10.75
10.26
10.43
821,548
-0.40(-3.69%)
Mar 04, 2020
10.66
10.88
10.42
10.83
744,019
+0.30(+2.85%)
Mar 03, 2020
10.56
10.84
10.30
10.53
759,033
-0.02(-0.19%)
Mar 02, 2020
10.06
10.56
9.880
10.55
1,217,496
+0.59(+5.92%)
Feb 28, 2020
9.690
10.04
9.620
9.960
2,071,800
-0.09(-0.90%)
Feb 27, 2020
10.09
10.37
9.570
10.05
1,329,992
-0.27(-2.62%)
Feb 26, 2020
10.37
10.58
10.20
10.32
770,752
-0.04(-0.39%)
Feb 25, 2020
10.73
10.73
10.34
10.36
1,247,595
-0.36(-3.36%)
Feb 24, 2020
10.59
10.78
10.45
10.72
562,230
-0.18(-1.65%)
Feb 21, 2020
10.78
10.94
10.56
10.90
713,700
+0.12(+1.11%)
Feb 20, 2020
10.57
10.82
10.12
10.78
1,351,683
+0.15(+1.41%)
Feb 19, 2020
10.45
10.79
10.45
10.63
718,307
+0.18(+1.72%)
Feb 18, 2020
10.24
10.71
10.22
10.45
803,598
+0.24(+2.35%)
Feb 14, 2020
10.23
10.41
10.17
10.21
654,800
-0.05(-0.49%)
Feb 13, 2020
10.26
10.34
10.15
10.26
271,847
-0.04(-0.39%)
Feb 12, 2020
10.21
10.37
10.16
10.30
542,420
+0.17(+1.68%)
Feb 11, 2020
9.960
10.29
9.820
10.13
616,112
+0.23(+2.32%)
Feb 10, 2020
9.820
9.970
9.650
9.900
467,131
+0.04(+0.41%)
Feb 07, 2020
10.21
10.23
9.830
9.860
572,900
-0.41(-3.99%)
Feb 06, 2020
10.21
10.37
10.07
10.27
584,065
+0.13(+1.28%)
Feb 05, 2020
9.610
10.15
9.590
10.14
932,847
+0.57(+5.96%)
Feb 04, 2020
9.440
9.630
9.240
9.570
781,199
+0.20(+2.13%)
Feb 03, 2020
9.400
9.590
9.260
9.370
543,608
-0.05(-0.53%)
Jan 31, 2020
9.540
9.730
9.340
9.420
740,900
-0.16(-1.67%)
Jan 30, 2020
9.500
9.783
9.420
9.580
1,002,075
-0.11(-1.14%)
Jan 29, 2020
9.350
9.720
9.200
9.690
1,420,903
+0.34(+3.64%)
Jan 28, 2020
9.370
9.450
9.300
9.350
385,253
+0.00(+0.00%)
Jan 27, 2020
9.080
9.440
9.030
9.350
481,733
+0.17(+1.85%)
Jan 24, 2020
9.220
9.280
9.035
9.180
596,900
-0.03(-0.33%)
Jan 23, 2020
9.130
9.280
8.950
9.210
592,451
+0.05(+0.55%)
Jan 22, 2020
9.370
9.390
9.090
9.160
655,715
-0.23(-2.45%)
Jan 21, 2020
9.420
9.480
9.210
9.390
601,228
-0.05(-0.53%)
Jan 17, 2020
9.680
9.680
9.380
9.440
504,700
-0.17(-1.77%)
Jan 16, 2020
9.460
9.650
9.420
9.610
514,569
+0.03(+0.31%)
Jan 15, 2020
9.450
9.650
9.390
9.580
411,301
+0.12(+1.27%)
Jan 14, 2020
9.380
9.530
9.330
9.460
531,034
+0.11(+1.18%)
Jan 13, 2020
9.280
9.350
9.200
9.350
593,589
+0.12(+1.30%)
Jan 10, 2020
9.390
9.460
9.200
9.230
474,200
-0.20(-2.12%)
Jan 09, 2020
9.510
9.550
9.330
9.430
411,367
-0.09(-0.95%)
Jan 08, 2020
9.450
9.560
9.380
9.520
618,211
+0.04(+0.42%)
Jan 07, 2020
9.630
9.660
9.390
9.480
702,489
-0.11(-1.15%)
Jan 06, 2020
9.320
9.600
9.260
9.590
664,874
+0.27(+2.90%)
Jan 03, 2020
9.160
9.340
9.020
9.320
803,200
+0.15(+1.64%)
Jan 02, 2020
9.380
9.380
9.100
9.170
595,677
-0.11(-1.19%)
Dec 31, 2019
9.220
9.355
9.190
9.280
550,800
+0.05(+0.54%)
Dec 30, 2019
9.180
9.365
9.080
9.230
497,522
+0.02(+0.22%)
Dec 27, 2019
9.240
9.270
9.105
9.210
1,351,400
-0.01(-0.11%)
Dec 26, 2019
9.230
9.250
9.150
9.220
464,618
-0.02(-0.22%)
Dec 24, 2019
9.210
9.265
9.120
9.240
298,600
+0.03(+0.33%)
Dec 23, 2019
9.200
9.260
9.120
9.210
1,120,194
+0.01(+0.11%)
Dec 20, 2019
9.250
9.300
9.170
9.200
972,000
-0.06(-0.65%)
Dec 19, 2019
9.150
9.270
9.020
9.260
883,883
+0.12(+1.26%)
Dec 18, 2019
9.160
9.180
9.020
9.145
1,142,978
-0.05(-0.60%)
Dec 17, 2019
9.250
9.280
8.980
9.200
1,035,442
-0.07(-0.76%)
Dec 16, 2019
9.250
9.390
9.225
9.270
628,395
+0.03(+0.32%)
Dec 13, 2019
9.220
9.360
9.150
9.240
552,400
-0.03(-0.32%)
Dec 12, 2019
9.100
9.320
9.060
9.270
635,451
+0.12(+1.31%)
Dec 11, 2019
9.140
9.150
8.870
9.150
616,718
+0.07(+0.77%)
Dec 10, 2019
8.910
9.180
8.810
9.080
1,377,034
+0.15(+1.68%)
Dec 09, 2019
9.200
9.240
8.890
8.930
1,302,466
-0.27(-2.93%)
Dec 06, 2019
9.940
10.07
9.110
9.200
2,823,400
-0.24(-2.54%)
Dec 05, 2019
9.170
9.590
9.160
9.440
2,365,165
+0.40(+4.42%)
Dec 04, 2019
8.690
9.060
8.690
9.040
1,096,364
+0.45(+5.24%)
Dec 03, 2019
8.580
8.730
8.450
8.590
892,300
-0.02(-0.23%)
Dec 02, 2019
8.770
9.020
8.560
8.610
1,053,965
-0.13(-1.49%)
Nov 29, 2019
8.750
8.800
8.625
8.740
373,200
-0.02(-0.23%)
Nov 27, 2019
8.570
8.770
8.440
8.760
767,100
+0.20(+2.34%)
Nov 26, 2019
8.660
8.850
8.550
8.560
1,388,302
-0.07(-0.81%)
Nov 25, 2019
8.430
8.660
8.360
8.630
973,492
+0.20(+2.37%)
Nov 22, 2019
8.310
8.530
8.310
8.430
638,500
+0.11(+1.32%)
Nov 21, 2019
8.290
8.340
8.185
8.320
505,356
+0.06(+0.73%)
Nov 20, 2019
8.360
8.400
8.090
8.260
807,940
-0.13(-1.55%)
Nov 19, 2019
8.320
8.450
8.280
8.390
705,212
+0.06(+0.72%)
Nov 18, 2019
8.490
8.500
8.240
8.330
1,084,139
-0.17(-2.00%)
Nov 15, 2019
8.490
8.620
8.240
8.500
1,028,700
+0.14(+1.67%)
Nov 14, 2019
7.990
8.520
7.980
8.360
1,962,297
+0.47(+5.96%)
Nov 13, 2019
7.580
7.950
7.540
7.890
805,413
+0.21(+2.73%)
Nov 12, 2019
8.150
8.160
7.590
7.680
1,412,380
-0.47(-5.77%)
Nov 11, 2019
7.940
8.200
7.880
8.150
614,225
+0.18(+2.26%)
Nov 08, 2019
7.920
8.127
7.800
7.970
615,100
-0.02(-0.25%)
Nov 07, 2019
7.760
8.330
7.720
7.990
1,589,272
+0.30(+3.90%)
Nov 06, 2019
7.530
7.780
7.460
7.690
766,753
+0.15(+1.99%)
Nov 05, 2019
7.550
7.800
7.500
7.540
954,697
+0.01(+0.13%)
Nov 04, 2019
7.310
7.540
7.290
7.530
632,378
+0.25(+3.43%)
Nov 01, 2019
7.100
7.310
6.990
7.280
433,100
+0.20(+2.82%)
Oct 31, 2019
7.060
7.120
6.950
7.080
408,578
+0.02(+0.28%)
Oct 30, 2019
7.180
7.200
6.940
7.060
555,022
-0.09(-1.26%)
Oct 29, 2019
6.990
7.160
6.950
7.150
426,159
+0.07(+0.99%)
Oct 28, 2019
7.150
7.270
7.050
7.080
716,896
-0.10(-1.39%)
Oct 25, 2019
7.100
7.220
7.050
7.180
585,200
+0.06(+0.84%)
Oct 24, 2019
7.150
7.250
7.100
7.120
761,975
+0.01(+0.14%)
Oct 23, 2019
7.050
7.120
6.970
7.110
494,743
+0.09(+1.28%)
Oct 22, 2019
6.980
7.040
6.860
7.020
483,784
+0.04(+0.57%)
Oct 21, 2019
6.900
7.110
6.900
6.980
554,548
+0.16(+2.27%)
Oct 18, 2019
6.830
6.840
6.760
6.825
573,500
-0.01(-0.22%)
Oct 17, 2019
6.800
6.880
6.710
6.840
654,014
+0.12(+1.79%)
Oct 16, 2019
6.740
6.880
6.640
6.720
600,968
-0.04(-0.59%)
Oct 15, 2019
6.700
6.870
6.680
6.760
554,145
+0.04(+0.60%)
Oct 14, 2019
6.850
6.960
6.680
6.720
774,141
-0.17(-2.47%)
Oct 11, 2019
6.750
7.050
6.720
6.890
2,437,900
+0.17(+2.53%)
Oct 10, 2019
6.430
6.770
6.430
6.720
1,894,274
+0.27(+4.19%)
Oct 09, 2019
6.440
6.790
6.330
6.450
4,953,178
+0.44(+7.32%)
Oct 08, 2019
5.910
6.050
5.760
6.010
1,132,261
+0.09(+1.52%)
Oct 07, 2019
5.770
5.960
5.650
5.920
712,435
+0.16(+2.78%)
Oct 04, 2019
5.530
5.780
5.530
5.760
742,200
+0.14(+2.49%)
Oct 03, 2019
5.660
5.660
5.410
5.620
978,109
-0.05(-0.88%)
Oct 02, 2019
5.720
5.730
5.510
5.670
957,155
-0.08(-1.39%)
Oct 01, 2019
5.830
5.960
5.650
5.750
893,971
-0.10(-1.71%)
Sep 30, 2019
6.010
6.108
5.825
5.850
913,015
-0.16(-2.66%)
Sep 27, 2019
5.800
6.040
5.750
6.010
2,440,900
+0.23(+3.98%)
Sep 26, 2019
5.880
5.950
5.680
5.780
1,399,415
-0.10(-1.70%)
Sep 25, 2019
5.970
6.000
5.810
5.880
1,011,651
-0.08(-1.34%)
Sep 24, 2019
6.090
6.110
5.920
5.960
977,673
-0.12(-1.97%)
Sep 23, 2019
6.070
6.190
6.020
6.080
868,824
+0.00(+0.00%)
Sep 20, 2019
6.010
6.155
5.960
6.080
1,318,400
+0.05(+0.83%)
Sep 19, 2019
6.220
6.270
6.030
6.030
1,091,761
-0.13(-2.11%)
Sep 18, 2019
6.360
6.400
6.140
6.160
1,082,826
-0.22(-3.45%)
Sep 17, 2019
6.560
6.590
6.250
6.380
1,023,252
-0.15(-2.30%)
Sep 16, 2019
6.720
6.800
6.480
6.530
881,017
-0.18(-2.68%)
Sep 13, 2019
6.950
7.030
6.660
6.710
786,600
-0.19(-2.75%)
Sep 12, 2019
6.860
6.950
6.740
6.900
1,388,411
+0.04(+0.58%)
Sep 11, 2019
6.700
6.890
6.490
6.860
1,307,002
+0.24(+3.63%)
Sep 10, 2019
6.250
6.650
6.230
6.620
1,106,129
+0.40(+6.43%)
Sep 09, 2019
6.010
6.230
5.970
6.220
1,742,511
+0.13(+2.13%)
Sep 06, 2019
5.930
6.270
5.920
6.090
1,468,900
+0.19(+3.22%)
Sep 05, 2019
5.860
6.230
5.840
5.900
1,634,118
+0.08(+1.37%)
Sep 04, 2019
5.800
6.090
5.740
5.820
1,849,354
+0.08(+1.39%)
Sep 03, 2019
6.020
6.020
5.670
5.740
3,923,207
-0.27(-4.49%)
Aug 30, 2019
6.650
6.930
5.925
6.010
7,565,500
-1.67(-21.74%)
Aug 29, 2019
7.680
7.790
7.560
7.680
2,470,415
+0.23(+3.09%)
Aug 28, 2019
7.360
7.540
7.340
7.450
741,046
+0.10(+1.36%)
Aug 27, 2019
7.530
7.640
7.300
7.350
808,143
-0.15(-2.00%)
Aug 26, 2019
7.500
7.730
7.460
7.500
844,184
+0.05(+0.67%)
Aug 23, 2019
7.650
7.715
7.420
7.450
682,700
-0.25(-3.25%)
Aug 22, 2019
7.780
7.920
7.690
7.700
691,093
+0.00(+0.00%)
Aug 21, 2019
7.650
7.800
7.585
7.700
921,673
+0.09(+1.18%)
Aug 20, 2019
7.780
7.820
7.440
7.610
606,776
-0.19(-2.44%)
Aug 19, 2019
7.900
7.990
7.780
7.800
445,446
+0.02(+0.26%)
Aug 16, 2019
7.790
7.890
7.710
7.780
507,500
+0.03(+0.39%)
Aug 15, 2019
7.880
7.970
7.680
7.750
565,335
-0.15(-1.90%)
Aug 14, 2019
8.100
8.125
7.810
7.900
742,094
-0.28(-3.42%)
Aug 13, 2019
8.340
8.440
8.130
8.180
740,807
-0.14(-1.68%)
Aug 12, 2019
8.480
8.480
8.000
8.320
789,875
+0.05(+0.60%)
Aug 09, 2019
8.610
8.610
8.250
8.270
488,800
-0.31(-3.61%)
Aug 08, 2019
8.380
8.610
8.250
8.580
513,085
+0.23(+2.75%)
Aug 07, 2019
8.600
8.640
8.260
8.350
525,081
-0.32(-3.69%)
Aug 06, 2019
8.910
9.110
8.560
8.670
480,052
-0.16(-1.81%)
Aug 05, 2019
9.000
9.290
8.630
8.830
990,805
+0.19(+2.20%)
Aug 02, 2019
8.830
8.920
8.510
8.640
659,300
-0.17(-1.93%)
Aug 01, 2019
9.570
9.570
8.810
8.810
770,566
-0.83(-8.61%)
Jul 31, 2019
9.450
9.850
9.450
9.640
808,621
+0.17(+1.80%)
Jul 30, 2019
9.260
9.470
9.130
9.470
474,943
+0.18(+1.94%)
Jul 29, 2019
9.340
9.520
9.230
9.290
373,590
-0.07(-0.75%)
Jul 26, 2019
9.310
9.380
9.220
9.360
316,900
+0.05(+0.54%)
Jul 25, 2019
9.430
9.520
9.290
9.310
354,586
-0.16(-1.69%)
Jul 24, 2019
9.410
9.480
9.300
9.470
402,858
+0.04(+0.42%)
Jul 23, 2019
9.390
9.490
9.340
9.430
288,109
+0.06(+0.64%)
Jul 22, 2019
9.470
9.490
9.300
9.370
535,663
-0.02(-0.21%)
Jul 19, 2019
9.460
9.530
9.310
9.390
337,100
-0.11(-1.16%)
Jul 18, 2019
9.450
9.550
9.400
9.500
378,973
+0.00(+0.00%)
Jul 17, 2019
9.490
9.580
9.380
9.500
548,472
-0.02(-0.21%)
Jul 16, 2019
9.260
9.640
9.254
9.520
587,945
+0.20(+2.15%)
Jul 15, 2019
9.170
9.355
9.090
9.320
564,669
+0.20(+2.19%)
Jul 12, 2019
9.110
9.190
9.050
9.120
316,600
+0.06(+0.66%)
Jul 11, 2019
9.140
9.210
9.000
9.060
443,242
-0.11(-1.20%)
Jul 10, 2019
9.030
9.230
9.010
9.170
473,113
+0.14(+1.55%)
Jul 09, 2019
8.980
9.030
8.830
9.030
819,110
+0.22(+2.50%)
Jul 08, 2019
9.040
9.110
8.810
8.810
372,688
-0.29(-3.19%)
Jul 05, 2019
9.110
9.210
8.950
9.100
449,300
-0.08(-0.87%)
Jul 03, 2019
9.050
9.200
8.960
9.180
314,400
+0.12(+1.32%)
Jul 02, 2019
9.040
9.230
8.950
9.060
767,923
+0.03(+0.33%)
Jul 01, 2019
9.010
9.090
8.850
9.030
766,973
+0.02(+0.22%)
Jun 28, 2019
8.400
9.020
8.396
9.010
1,391,200
+0.67(+8.03%)
Jun 27, 2019
8.290
8.450
8.220
8.340
736,395
+0.13(+1.58%)
Jun 26, 2019
8.400
8.470
8.200
8.210
950,971
-0.18(-2.15%)
Jun 25, 2019
8.940
8.980
8.390
8.390
1,154,566
-0.71(-7.80%)
Jun 24, 2019
8.990
9.300
8.920
9.100
1,153,728
+0.09(+1.00%)
Jun 21, 2019
9.390
9.390
8.920
9.010
2,713,100
-0.43(-4.56%)
Jun 20, 2019
10.04
10.05
9.170
9.440
3,069,630
+0.30(+3.28%)
Jun 19, 2019
9.060
9.210
8.910
9.140
1,784,703
+0.10(+1.11%)
Jun 18, 2019
9.040
9.180
8.960
9.040
690,114
+0.02(+0.22%)
Jun 17, 2019
9.070
9.150
8.840
9.020
722,655
-0.01(-0.11%)
Jun 14, 2019
8.990
9.080
8.910
9.030
628,600
+0.10(+1.12%)
Jun 13, 2019
8.500
8.960
8.500
8.930
803,576
+0.44(+5.18%)
Jun 12, 2019
8.470
8.590
8.450
8.490
266,420
+0.01(+0.12%)
Jun 11, 2019
8.560
8.650
8.360
8.480
560,007
-0.03(-0.35%)
Jun 10, 2019
8.360
8.640
8.360
8.510
695,072
+0.17(+2.04%)
Jun 07, 2019
8.430
8.456
8.250
8.340
371,000
-0.09(-1.07%)
Jun 06, 2019
8.360
8.500
8.250
8.430
530,439
+0.08(+0.96%)
Jun 05, 2019
8.450
8.490
8.320
8.350
722,312
-0.07(-0.83%)
Jun 04, 2019
8.430
8.580
8.340
8.420
944,137
+0.06(+0.72%)
Jun 03, 2019
8.370
8.400
8.190
8.360
491,209
-0.03(-0.36%)
May 31, 2019
8.570
8.639
8.370
8.390
367,000
-0.25(-2.89%)
May 30, 2019
8.670
8.770
8.590
8.640
326,196
-0.01(-0.12%)
May 29, 2019
8.720
8.860
8.520
8.650
1,124,770
-0.21(-2.37%)
May 28, 2019
9.010
9.100
8.840
8.860
454,834
-0.15(-1.66%)
May 24, 2019
9.190
9.320
8.840
9.010
869,800
-0.16(-1.74%)
May 23, 2019
8.920
9.310
8.920
9.170
803,529
+0.24(+2.69%)
May 22, 2019
8.870
9.060
8.850
8.930
965,261
+0.06(+0.68%)
May 21, 2019
9.110
9.110
8.820
8.870
691,589
-0.19(-2.10%)
May 20, 2019
9.220
9.260
9.040
9.060
464,943
-0.15(-1.63%)
May 17, 2019
9.390
9.430
9.180
9.210
678,400
-0.18(-1.92%)
May 16, 2019
9.350
9.590
9.330
9.390
304,872
+0.04(+0.43%)
May 15, 2019
9.410
9.420
9.220
9.350
277,544
-0.09(-0.95%)
May 14, 2019
9.330
9.450
9.220
9.440
552,196
+0.12(+1.29%)
May 13, 2019
9.250
9.380
9.120
9.320
547,748
-0.03(-0.32%)
May 10, 2019
9.410
9.440
9.255
9.350
898,200
-0.07(-0.74%)
May 09, 2019
9.410
9.450
9.130
9.420
564,197
+0.02(+0.21%)
May 08, 2019
9.820
9.870
9.380
9.400
556,255
-0.45(-4.57%)
May 07, 2019
9.800
9.870
9.750
9.850
551,704
-0.01(-0.10%)
May 06, 2019
9.770
9.900
9.710
9.860
357,352
+0.01(+0.10%)
May 03, 2019
9.830
9.920
9.660
9.850
757,500
+0.03(+0.31%)
May 02, 2019
9.790
9.990
9.640
9.820
870,732
-0.01(-0.10%)
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.