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
Ellington Financial Llc
(NY:
EFC
)
12.18
+0.33 (+2.78%)
Streaming Delayed Price
Updated: 2:06 PM EDT, Jun 12, 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 (%)
May 31, 2016
9.796
9.813
9.706
9.712
78,805
-0.12(-1.20%)
May 27, 2016
9.728
9.830
9.830
9.830
144,679
-0.28(-2.79%)
May 26, 2016
10.25
10.25
10.09
10.11
318,858
-0.07(-0.66%)
May 25, 2016
10.20
10.20
10.12
10.18
189,056
+0.05(+0.50%)
May 24, 2016
10.06
10.14
10.02
10.13
138,303
+0.08(+0.79%)
May 23, 2016
10.01
10.09
9.988
10.05
144,639
+0.08(+0.79%)
May 20, 2016
9.971
10.01
9.909
9.971
110,439
+0.07(+0.74%)
May 19, 2016
9.807
9.914
9.751
9.897
78,704
+0.01(+0.06%)
May 18, 2016
9.802
9.931
9.802
9.892
166,655
+0.05(+0.46%)
May 17, 2016
9.802
9.942
9.802
9.847
109,299
-0.01(-0.06%)
May 16, 2016
9.835
9.937
9.835
9.852
145,308
-0.02(-0.17%)
May 13, 2016
9.785
9.903
9.723
9.869
82,939
+0.00(+0.00%)
May 12, 2016
9.858
9.931
9.796
9.869
147,919
+0.08(+0.81%)
May 11, 2016
9.745
9.852
9.666
9.790
128,415
+0.04(+0.40%)
May 10, 2016
9.745
9.807
9.689
9.751
184,922
+0.08(+0.87%)
May 09, 2016
9.706
9.796
9.633
9.666
171,739
-0.01(-0.12%)
May 06, 2016
9.345
9.751
9.345
9.678
280,751
+0.08(+0.82%)
May 05, 2016
9.616
9.700
9.571
9.599
112,418
+0.03(+0.29%)
May 04, 2016
9.559
9.576
9.441
9.571
149,077
+0.05(+0.47%)
May 03, 2016
9.610
9.653
9.520
9.526
127,648
-0.10(-1.00%)
May 02, 2016
9.604
9.655
9.554
9.621
102,825
+0.04(+0.41%)
Apr 29, 2016
9.627
9.627
9.548
9.582
79,321
-0.02(-0.18%)
Apr 28, 2016
9.627
9.773
9.526
9.599
174,004
-0.14(-1.45%)
Apr 27, 2016
9.689
9.757
9.683
9.740
103,821
-0.02(-0.23%)
Apr 26, 2016
9.621
9.785
9.621
9.762
72,980
+0.12(+1.29%)
Apr 25, 2016
9.582
9.638
9.560
9.638
87,418
+0.06(+0.59%)
Apr 22, 2016
9.588
9.627
9.543
9.582
51,752
-0.02(-0.18%)
Apr 21, 2016
9.768
9.768
9.599
9.599
132,430
-0.02(-0.23%)
Apr 20, 2016
9.706
9.723
9.435
9.621
275,804
-0.07(-0.70%)
Apr 19, 2016
9.661
9.710
9.644
9.689
85,879
+0.02(+0.23%)
Apr 18, 2016
9.650
9.728
9.638
9.666
81,730
-0.06(-0.58%)
Apr 15, 2016
9.662
9.807
9.662
9.723
46,210
+0.03(+0.35%)
Apr 14, 2016
9.824
9.852
9.689
9.689
88,155
-0.08(-0.86%)
Apr 13, 2016
9.712
9.813
9.648
9.773
91,169
+0.13(+1.34%)
Apr 12, 2016
9.638
9.768
9.638
9.644
79,224
+0.01(+0.12%)
Apr 11, 2016
9.571
9.712
9.531
9.633
163,065
+0.06(+0.59%)
Apr 08, 2016
9.576
9.633
9.464
9.576
246,335
-0.08(-0.87%)
Apr 07, 2016
9.678
9.757
9.604
9.661
65,544
-0.10(-0.98%)
Apr 06, 2016
9.661
9.765
9.627
9.757
128,518
+0.09(+0.93%)
Apr 05, 2016
9.661
9.773
9.616
9.666
87,054
+0.01(+0.06%)
Apr 04, 2016
9.723
9.779
9.638
9.661
104,934
-0.13(-1.32%)
Apr 01, 2016
9.712
9.824
9.712
9.790
51,404
-0.02(-0.23%)
Mar 31, 2016
9.802
9.914
9.706
9.813
156,195
+0.01(+0.06%)
Mar 30, 2016
9.892
9.922
9.734
9.807
104,648
-0.08(-0.85%)
Mar 29, 2016
9.734
9.942
9.689
9.892
155,711
+0.13(+1.33%)
Mar 28, 2016
9.717
9.824
9.706
9.762
69,410
-0.01(-0.12%)
Mar 24, 2016
9.802
9.773
9.773
9.773
99,767
-0.05(-0.46%)
Mar 23, 2016
9.982
10.08
9.819
9.819
51,727
-0.16(-1.64%)
Mar 22, 2016
9.946
10.11
9.897
9.982
206,026
+0.01(+0.11%)
Mar 21, 2016
10.00
10.01
9.914
9.971
67,268
-0.03(-0.34%)
Mar 18, 2016
9.920
10.00
9.880
10.00
70,351
+0.07(+0.68%)
Mar 17, 2016
9.858
10.01
9.790
9.937
157,850
+0.06(+0.63%)
Mar 16, 2016
9.745
9.942
9.745
9.875
164,604
+0.15(+1.51%)
Mar 15, 2016
9.723
9.751
9.627
9.728
98,348
+0.05(+0.47%)
Mar 14, 2016
9.706
9.762
9.604
9.683
88,977
-0.05(-0.46%)
Mar 11, 2016
9.712
9.762
9.621
9.728
44,888
+0.04(+0.41%)
Mar 10, 2016
9.773
9.776
9.650
9.689
88,245
+0.00(+0.00%)
Mar 09, 2016
9.582
9.779
9.554
9.689
101,549
+0.11(+1.12%)
Mar 08, 2016
9.638
9.745
9.481
9.582
93,221
-0.09(-0.93%)
Mar 07, 2016
9.633
9.785
9.633
9.672
119,933
-0.03(-0.29%)
Mar 04, 2016
9.734
9.807
9.665
9.700
135,636
+0.04(+0.41%)
Mar 03, 2016
9.582
9.757
9.571
9.661
92,493
+0.13(+1.36%)
Mar 02, 2016
9.362
9.599
9.351
9.531
148,288
+0.10(+1.01%)
Mar 01, 2016
9.633
9.723
9.435
9.435
137,692
-0.17(-1.82%)
Feb 29, 2016
9.909
10.00
9.582
9.610
342,071
-0.28(-2.85%)
Feb 26, 2016
9.638
9.965
9.621
9.892
377,682
-0.02(-0.23%)
Feb 25, 2016
9.790
9.959
9.745
9.914
310,760
+0.22(+2.27%)
Feb 24, 2016
9.520
9.757
9.447
9.695
173,209
+0.07(+0.70%)
Feb 23, 2016
9.762
9.785
9.547
9.627
299,368
+0.01(+0.12%)
Feb 22, 2016
9.548
9.621
9.543
9.616
135,008
+0.12(+1.25%)
Feb 19, 2016
9.582
9.638
9.447
9.497
43,233
-0.05(-0.47%)
Feb 18, 2016
9.554
9.604
9.402
9.543
141,122
+0.08(+0.83%)
Feb 17, 2016
9.098
9.576
9.098
9.464
190,551
+0.02(+0.18%)
Feb 16, 2016
8.675
9.452
8.675
9.447
142,677
+0.24(+2.57%)
Feb 12, 2016
8.990
9.210
9.210
9.210
80,239
+0.26(+2.96%)
Feb 11, 2016
8.985
9.057
8.855
8.945
105,902
-0.17(-1.85%)
Feb 10, 2016
9.024
10.03
9.013
9.114
283,730
+0.19(+2.15%)
Feb 09, 2016
9.098
9.181
8.861
8.923
158,792
-0.26(-2.82%)
Feb 08, 2016
9.182
9.260
9.047
9.182
193,439
-0.08(-0.91%)
Feb 05, 2016
9.272
9.328
9.188
9.266
50,712
-0.02(-0.18%)
Feb 04, 2016
9.126
9.289
9.126
9.283
96,933
+0.15(+1.60%)
Feb 03, 2016
9.143
9.216
9.024
9.137
138,182
+0.02(+0.25%)
Feb 02, 2016
9.098
9.154
8.940
9.114
90,106
-0.02(-0.25%)
Feb 01, 2016
9.047
9.154
9.012
9.137
53,162
+0.01(+0.06%)
Jan 29, 2016
8.883
9.154
8.880
9.131
89,667
+0.26(+2.99%)
Jan 28, 2016
8.793
8.914
8.759
8.867
89,641
+0.11(+1.22%)
Jan 27, 2016
8.748
8.900
8.686
8.760
107,155
-0.04(-0.45%)
Jan 26, 2016
8.726
8.968
8.624
8.799
109,220
+0.08(+0.90%)
Jan 25, 2016
9.182
9.182
8.675
8.720
261,936
-0.38(-4.15%)
Jan 22, 2016
8.990
9.131
8.838
9.098
139,396
+0.32(+3.66%)
Jan 21, 2016
8.782
9.041
8.678
8.776
317,685
+0.03(+0.32%)
Jan 20, 2016
8.726
8.810
7.988
8.748
834,513
-0.10(-1.08%)
Jan 19, 2016
9.019
9.081
8.788
8.844
340,903
-0.25(-2.79%)
Jan 15, 2016
9.126
9.098
9.098
9.098
307,467
-0.09(-0.98%)
Jan 14, 2016
9.064
9.317
8.851
9.188
365,702
+0.14(+1.49%)
Jan 13, 2016
9.295
9.295
9.047
9.052
407,093
-0.24(-2.55%)
Jan 12, 2016
9.323
9.345
9.193
9.289
189,358
-0.02(-0.18%)
Jan 11, 2016
9.238
9.385
9.238
9.306
148,185
-0.03(-0.30%)
Jan 08, 2016
9.295
9.396
9.295
9.334
165,086
+0.01(+0.06%)
Jan 07, 2016
9.323
9.464
9.295
9.328
287,728
-0.11(-1.13%)
Jan 06, 2016
9.514
9.717
9.435
9.435
328,222
-0.15(-1.53%)
Jan 05, 2016
9.396
9.631
9.368
9.582
95,955
+0.15(+1.55%)
Jan 04, 2016
9.362
9.514
9.300
9.435
209,347
-0.02(-0.18%)
Dec 31, 2015
9.357
9.452
9.452
9.452
213,735
+0.03(+0.30%)
Dec 30, 2015
9.509
9.616
9.424
9.424
251,508
-0.17(-1.82%)
Dec 29, 2015
9.650
9.728
9.509
9.599
508,753
-0.07(-0.76%)
Dec 28, 2015
9.751
9.790
9.627
9.672
263,739
-0.08(-0.87%)
Dec 24, 2015
9.858
9.757
9.757
9.757
39,054
-0.08(-0.80%)
Dec 23, 2015
9.807
9.858
9.762
9.835
179,710
+0.07(+0.69%)
Dec 22, 2015
9.644
9.824
9.627
9.768
187,624
+0.14(+1.46%)
Dec 21, 2015
9.492
9.627
9.492
9.627
215,958
+0.04(+0.41%)
Dec 18, 2015
9.666
9.734
9.548
9.588
336,960
-0.10(-0.99%)
Dec 17, 2015
9.689
9.751
9.588
9.683
157,830
+0.10(+1.06%)
Dec 16, 2015
9.233
9.604
9.221
9.582
411,805
+0.35(+3.78%)
Dec 15, 2015
9.199
9.334
9.165
9.233
355,438
-0.01(-0.06%)
Dec 14, 2015
9.362
9.396
9.148
9.238
546,568
-0.15(-1.56%)
Dec 11, 2015
9.407
9.469
9.306
9.385
395,691
-0.08(-0.89%)
Dec 10, 2015
9.481
9.553
9.441
9.469
234,312
-0.01(-0.12%)
Dec 09, 2015
9.492
9.571
9.441
9.481
141,662
-0.01(-0.12%)
Dec 08, 2015
9.447
9.593
9.424
9.492
236,241
-0.02(-0.18%)
Dec 07, 2015
9.520
9.610
9.475
9.509
234,074
-0.07(-0.71%)
Dec 04, 2015
9.633
9.700
9.576
9.576
164,635
-0.06(-0.64%)
Dec 03, 2015
9.672
9.785
9.599
9.638
184,718
-0.06(-0.64%)
Dec 02, 2015
9.790
9.807
9.689
9.700
246,389
-0.10(-1.03%)
Dec 01, 2015
9.920
9.959
9.802
9.802
173,285
-0.16(-1.58%)
Nov 30, 2015
10.02
10.07
9.880
9.959
137,183
-0.03(-0.28%)
Nov 27, 2015
9.942
10.07
9.819
9.988
163,827
-0.23(-2.26%)
Nov 25, 2015
10.16
10.22
10.22
10.22
161,721
+0.06(+0.55%)
Nov 24, 2015
10.12
10.20
10.06
10.16
111,139
+0.07(+0.73%)
Nov 23, 2015
10.08
10.13
10.06
10.09
123,483
+0.03(+0.28%)
Nov 20, 2015
10.08
10.11
10.06
10.06
88,109
+0.00(+0.00%)
Nov 19, 2015
10.03
10.08
10.03
10.06
195,271
+0.01(+0.11%)
Nov 18, 2015
9.999
10.09
9.999
10.05
201,829
+0.02(+0.22%)
Nov 17, 2015
10.09
10.11
10.02
10.03
98,955
-0.06(-0.56%)
Nov 16, 2015
10.01
10.19
10.01
10.08
114,137
+0.01(+0.11%)
Nov 13, 2015
10.06
10.07
10.02
10.07
97,207
+0.00(+0.00%)
Nov 12, 2015
10.12
10.13
10.05
10.07
59,812
-0.05(-0.45%)
Nov 11, 2015
10.16
10.16
10.08
10.12
81,569
+0.02(+0.17%)
Nov 10, 2015
10.12
10.16
9.971
10.10
132,981
+0.10(+1.01%)
Nov 09, 2015
9.880
10.14
9.802
9.999
207,852
+0.03(+0.34%)
Nov 06, 2015
9.864
10.28
9.779
9.965
1,055,749
-0.18(-1.78%)
Nov 05, 2015
10.23
10.23
10.10
10.15
100,615
-0.03(-0.33%)
Nov 04, 2015
10.25
10.30
10.18
10.18
119,876
-0.08(-0.82%)
Nov 03, 2015
10.20
10.35
10.18
10.26
125,630
+0.02(+0.16%)
Nov 02, 2015
10.07
10.25
10.07
10.25
103,715
+0.11(+1.06%)
Oct 30, 2015
10.22
10.30
10.04
10.14
149,077
-0.06(-0.55%)
Oct 29, 2015
10.29
10.42
10.17
10.20
116,865
-0.17(-1.68%)
Oct 28, 2015
10.27
10.39
10.26
10.37
76,586
+0.12(+1.21%)
Oct 27, 2015
10.42
10.44
10.25
10.25
124,785
-0.21(-1.99%)
Oct 26, 2015
10.37
10.56
10.35
10.46
112,896
+0.02(+0.22%)
Oct 23, 2015
10.39
10.55
10.30
10.43
217,643
+0.06(+0.54%)
Oct 22, 2015
10.36
10.39
10.29
10.38
210,535
+0.01(+0.05%)
Oct 21, 2015
10.41
10.41
10.32
10.37
114,332
+0.00(+0.00%)
Oct 20, 2015
10.26
10.38
10.26
10.37
93,910
+0.08(+0.77%)
Oct 19, 2015
10.33
10.35
10.27
10.29
62,846
-0.02(-0.22%)
Oct 16, 2015
10.30
10.41
10.29
10.31
82,282
+0.03(+0.33%)
Oct 15, 2015
10.22
10.35
10.14
10.28
124,192
+0.10(+1.00%)
Oct 14, 2015
10.18
10.30
10.18
10.18
104,318
-0.05(-0.50%)
Oct 13, 2015
10.31
10.38
10.20
10.23
123,661
-0.12(-1.20%)
Oct 12, 2015
10.38
10.38
10.33
10.35
43,531
-0.01(-0.11%)
Oct 09, 2015
10.41
10.41
10.30
10.36
97,816
+0.01(+0.05%)
Oct 08, 2015
10.46
10.47
10.32
10.36
121,192
-0.01(-0.05%)
Oct 07, 2015
10.19
10.42
10.19
10.36
139,963
+0.16(+1.54%)
Oct 06, 2015
10.23
10.25
10.18
10.21
63,474
-0.02(-0.17%)
Oct 05, 2015
10.03
10.24
9.959
10.22
165,396
+0.25(+2.48%)
Oct 02, 2015
9.880
10.02
9.864
9.976
81,088
+0.04(+0.40%)
Oct 01, 2015
10.06
10.08
9.886
9.937
157,440
-0.14(-1.34%)
Sep 30, 2015
10.09
10.10
9.920
10.07
245,402
-0.02(-0.17%)
Sep 29, 2015
9.999
10.19
9.898
10.09
389,263
+0.05(+0.51%)
Sep 28, 2015
10.31
10.34
10.03
10.04
183,299
-0.29(-2.84%)
Sep 25, 2015
10.36
10.43
10.31
10.33
160,756
+0.01(+0.11%)
Sep 24, 2015
10.29
10.36
10.28
10.32
141,319
-0.01(-0.05%)
Sep 23, 2015
10.29
10.36
10.20
10.33
124,749
+0.07(+0.66%)
Sep 22, 2015
10.09
10.28
10.06
10.26
66,112
-0.03(-0.33%)
Sep 21, 2015
10.27
10.36
10.26
10.29
90,937
+0.03(+0.33%)
Sep 18, 2015
10.09
10.28
10.09
10.26
228,656
+0.07(+0.72%)
Sep 17, 2015
10.18
10.29
10.10
10.18
183,798
-0.04(-0.39%)
Sep 16, 2015
10.29
10.32
10.20
10.22
166,236
-0.02(-0.17%)
Sep 15, 2015
10.30
10.30
10.15
10.24
129,382
+0.03(+0.28%)
Sep 14, 2015
10.28
10.28
10.19
10.21
46,128
-0.04(-0.44%)
Sep 11, 2015
10.18
10.26
10.14
10.26
216,826
+0.04(+0.39%)
Sep 10, 2015
10.25
10.28
10.07
10.22
426,901
+0.03(+0.28%)
Sep 09, 2015
10.22
10.37
10.16
10.19
338,025
-0.03(-0.28%)
Sep 08, 2015
10.14
10.25
10.03
10.22
1,097,488
+0.22(+2.20%)
Sep 04, 2015
9.858
9.999
9.999
9.999
97,991
+0.03(+0.34%)
Sep 03, 2015
10.08
10.17
9.965
9.965
267,895
-0.11(-1.12%)
Sep 02, 2015
10.14
10.23
10.08
10.08
235,404
-0.06(-0.56%)
Sep 01, 2015
9.999
10.17
9.999
10.13
330,624
-0.07(-0.72%)
Aug 31, 2015
10.24
10.24
10.11
10.21
111,675
-0.05(-0.44%)
Aug 28, 2015
9.897
10.29
9.886
10.25
330,569
-0.23(-2.20%)
Aug 27, 2015
10.67
10.67
10.36
10.48
317,438
+0.06(+0.54%)
Aug 26, 2015
10.40
10.45
10.23
10.43
392,025
+0.20(+1.93%)
Aug 25, 2015
10.17
10.31
10.14
10.23
316,930
+0.12(+1.17%)
Aug 24, 2015
9.745
10.38
9.576
10.11
479,061
-0.29(-2.76%)
Aug 21, 2015
10.51
10.51
10.37
10.40
274,815
-0.14(-1.28%)
Aug 20, 2015
10.53
10.59
10.52
10.53
163,802
-0.03(-0.27%)
Aug 19, 2015
10.62
10.62
10.52
10.56
142,075
-0.03(-0.27%)
Aug 18, 2015
10.60
10.61
10.56
10.59
140,549
+0.01(+0.05%)
Aug 17, 2015
10.51
10.60
10.51
10.58
92,280
+0.05(+0.48%)
Aug 14, 2015
10.51
10.55
10.51
10.53
111,998
+0.04(+0.38%)
Aug 13, 2015
10.37
10.57
10.34
10.49
281,937
+0.12(+1.14%)
Aug 12, 2015
10.35
10.42
10.29
10.38
223,629
+0.01(+0.05%)
Aug 11, 2015
10.29
10.39
10.22
10.37
255,895
+0.08(+0.77%)
Aug 10, 2015
10.32
10.36
10.10
10.29
299,721
-0.02(-0.16%)
Aug 07, 2015
10.36
10.38
10.20
10.31
201,611
-0.06(-0.60%)
Aug 06, 2015
10.34
10.47
10.31
10.37
416,635
+0.02(+0.22%)
Aug 05, 2015
10.29
10.42
10.29
10.35
120,070
+0.06(+0.60%)
Aug 04, 2015
10.39
10.50
10.27
10.29
177,232
-0.11(-1.08%)
Aug 03, 2015
10.30
10.40
10.27
10.40
123,822
+0.11(+1.09%)
Jul 31, 2015
10.56
10.62
10.29
10.29
188,774
-0.17(-1.67%)
Jul 30, 2015
10.42
10.51
10.42
10.46
196,633
+0.04(+0.38%)
Jul 29, 2015
10.35
10.44
10.22
10.42
198,586
+0.23(+2.21%)
Jul 28, 2015
10.01
10.31
10.01
10.20
201,577
+0.14(+1.40%)
Jul 27, 2015
10.06
10.08
10.01
10.06
211,339
-0.10(-0.94%)
Jul 24, 2015
10.14
10.18
10.09
10.15
174,034
+0.01(+0.11%)
Jul 23, 2015
10.28
10.35
9.942
10.14
651,031
-0.21(-2.01%)
Jul 22, 2015
10.31
10.36
10.26
10.35
128,001
-0.03(-0.33%)
Jul 21, 2015
10.33
10.50
10.33
10.38
129,084
+0.02(+0.22%)
Jul 20, 2015
10.44
10.47
10.31
10.36
170,963
-0.11(-1.02%)
Jul 17, 2015
10.56
10.63
10.44
10.47
284,536
-0.11(-1.07%)
Jul 16, 2015
10.62
10.67
10.58
10.58
127,946
-0.06(-0.53%)
Jul 15, 2015
10.64
10.66
10.58
10.64
93,892
-0.05(-0.42%)
Jul 14, 2015
10.59
10.69
10.58
10.68
178,158
+0.05(+0.48%)
Jul 13, 2015
10.66
10.67
10.59
10.63
107,311
-0.04(-0.37%)
Jul 10, 2015
10.65
10.70
10.62
10.67
101,792
+0.01(+0.05%)
Jul 09, 2015
10.64
10.70
10.60
10.66
223,998
+0.03(+0.27%)
Jul 08, 2015
10.56
10.67
10.56
10.64
162,856
+0.03(+0.32%)
Jul 07, 2015
10.55
10.62
10.47
10.60
375,821
+0.10(+0.91%)
Jul 06, 2015
10.50
10.57
10.48
10.51
333,275
+0.01(+0.05%)
Jul 02, 2015
10.51
10.50
10.50
10.50
79,352
+0.02(+0.21%)
Jul 01, 2015
10.40
10.48
10.37
10.48
200,343
+0.05(+0.49%)
Jun 30, 2015
10.43
10.48
10.25
10.43
251,980
+0.04(+0.38%)
Jun 29, 2015
10.62
10.65
10.31
10.39
436,855
-0.29(-2.74%)
Jun 26, 2015
10.80
10.80
10.60
10.68
227,193
-0.14(-1.25%)
Jun 25, 2015
10.84
10.87
10.77
10.82
144,553
-0.03(-0.31%)
Jun 24, 2015
10.84
10.91
10.84
10.85
120,153
-0.03(-0.31%)
Jun 23, 2015
10.84
10.91
10.84
10.88
102,033
+0.05(+0.42%)
Jun 22, 2015
10.85
10.93
10.84
10.84
97,954
-0.05(-0.41%)
Jun 19, 2015
10.84
10.90
10.82
10.88
159,341
+0.02(+0.21%)
Jun 18, 2015
10.93
11.01
10.83
10.86
179,513
-0.07(-0.67%)
Jun 17, 2015
11.07
11.09
10.93
10.93
197,238
-0.12(-1.07%)
Jun 16, 2015
11.01
11.06
10.90
11.05
262,761
+0.15(+1.34%)
Jun 15, 2015
10.97
10.98
10.87
10.91
88,039
+0.06(+0.52%)
Jun 12, 2015
10.83
10.91
10.79
10.85
110,977
-0.03(-0.26%)
Jun 11, 2015
10.70
10.88
10.70
10.88
139,462
+0.16(+1.47%)
Jun 10, 2015
10.70
10.75
10.66
10.72
166,600
+0.07(+0.63%)
Jun 09, 2015
10.69
10.71
10.64
10.65
207,227
-0.06(-0.53%)
Jun 08, 2015
10.83
10.84
10.65
10.71
491,049
-0.14(-1.25%)
Jun 05, 2015
10.88
10.91
10.82
10.84
260,817
-0.09(-0.82%)
Jun 04, 2015
10.97
10.97
10.86
10.93
285,653
-0.03(-0.31%)
Jun 03, 2015
11.01
11.02
10.96
10.97
375,905
-0.05(-0.46%)
Jun 02, 2015
11.04
11.11
11.00
11.02
245,247
-0.05(-0.41%)
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.