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
C3.ai, Inc.
(NY:
AI
)
31.62
+0.31 (+0.99%)
Official Closing Price
Updated: 7:00 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, 2019
6.298
6.335
6.173
6.214
429,968
-0.15(-2.34%)
May 30, 2019
6.428
6.456
6.326
6.363
406,760
-0.05(-0.72%)
May 29, 2019
6.502
6.512
6.363
6.409
501,314
-0.10(-1.57%)
May 28, 2019
6.605
6.642
6.502
6.512
316,310
-0.08(-1.27%)
May 24, 2019
6.577
6.605
6.502
6.595
263,212
+0.05(+0.71%)
May 23, 2019
6.577
6.605
6.507
6.549
309,307
-0.07(-0.98%)
May 22, 2019
6.688
6.730
6.567
6.614
374,227
-0.08(-1.25%)
May 21, 2019
6.725
6.790
6.695
6.697
290,958
-0.01(-0.14%)
May 20, 2019
6.846
6.846
6.688
6.707
472,171
-0.14(-2.04%)
May 17, 2019
7.004
7.004
6.818
6.846
649,042
-0.20(-2.77%)
May 16, 2019
7.060
7.097
7.013
7.041
200,477
-0.03(-0.39%)
May 15, 2019
7.032
7.097
6.971
7.069
209,964
+0.00(+0.00%)
May 14, 2019
7.013
7.106
6.985
7.069
193,644
+0.08(+1.20%)
May 13, 2019
7.032
7.069
6.967
6.985
312,613
-0.10(-1.44%)
May 10, 2019
7.050
7.097
6.985
7.088
312,948
+0.04(+0.53%)
May 09, 2019
7.078
7.078
6.967
7.050
403,641
-0.03(-0.39%)
May 08, 2019
7.069
7.134
7.060
7.078
270,596
-0.03(-0.39%)
May 07, 2019
7.153
7.208
7.069
7.106
355,202
-0.07(-0.91%)
May 06, 2019
7.088
7.236
7.088
7.171
442,727
+0.02(+0.26%)
May 03, 2019
7.050
7.180
7.050
7.153
451,068
+0.09(+1.32%)
May 02, 2019
7.199
7.255
7.060
7.060
886,477
-0.30(-4.04%)
May 01, 2019
7.348
7.431
7.310
7.357
521,401
+0.07(+0.89%)
Apr 30, 2019
7.329
7.329
7.194
7.292
313,514
-0.04(-0.51%)
Apr 29, 2019
7.310
7.385
7.301
7.329
257,570
+0.02(+0.25%)
Apr 26, 2019
7.208
7.338
7.208
7.310
253,631
+0.09(+1.29%)
Apr 25, 2019
7.357
7.357
7.180
7.218
450,340
-0.14(-1.89%)
Apr 24, 2019
7.190
7.366
7.180
7.357
255,276
+0.16(+2.19%)
Apr 23, 2019
7.153
7.236
7.143
7.199
441,017
+0.06(+0.78%)
Apr 22, 2019
7.050
7.143
7.013
7.143
431,062
+0.10(+1.45%)
Apr 18, 2019
7.050
7.069
7.023
7.041
185,809
-0.01(-0.13%)
Apr 17, 2019
7.060
7.060
6.990
7.050
282,812
-0.01(-0.13%)
Apr 16, 2019
6.985
7.088
6.985
7.060
318,003
+0.08(+1.20%)
Apr 15, 2019
7.069
7.088
6.948
6.976
514,424
-0.07(-0.92%)
Apr 12, 2019
7.199
7.217
7.013
7.041
664,329
-0.12(-1.69%)
Apr 11, 2019
7.320
7.329
7.140
7.162
709,055
-0.17(-2.28%)
Apr 10, 2019
7.357
7.385
7.301
7.329
327,733
-0.04(-0.50%)
Apr 09, 2019
7.394
7.431
7.348
7.366
284,199
-0.04(-0.50%)
Apr 08, 2019
7.338
7.422
7.329
7.403
385,236
+0.04(+0.50%)
Apr 05, 2019
7.301
7.376
7.301
7.366
266,873
+0.09(+1.28%)
Apr 04, 2019
7.273
7.338
7.264
7.273
322,443
+0.00(+0.00%)
Apr 03, 2019
7.338
7.347
7.236
7.273
536,233
-0.03(-0.38%)
Apr 02, 2019
7.394
7.394
7.292
7.301
552,276
-0.08(-1.13%)
Apr 01, 2019
7.403
7.422
7.329
7.385
434,706
-0.01(-0.13%)
Mar 29, 2019
7.385
7.417
7.310
7.394
574,869
+0.02(+0.25%)
Mar 28, 2019
7.338
7.417
7.288
7.376
543,088
+0.03(+0.44%)
Mar 27, 2019
7.361
7.378
7.281
7.343
908,137
+0.00(+0.00%)
Mar 26, 2019
7.299
7.361
7.272
7.343
557,533
+0.08(+1.10%)
Mar 25, 2019
7.334
7.374
7.210
7.263
673,749
-0.05(-0.73%)
Mar 22, 2019
7.290
7.361
7.237
7.316
811,311
+0.01(+0.12%)
Mar 21, 2019
7.263
7.387
7.192
7.308
458,931
+0.04(+0.61%)
Mar 20, 2019
7.458
7.458
7.201
7.263
1,154,072
-0.20(-2.62%)
Mar 19, 2019
7.441
7.520
7.396
7.458
902,326
+0.03(+0.36%)
Mar 18, 2019
7.263
7.432
7.263
7.432
550,168
+0.13(+1.82%)
Mar 15, 2019
7.325
7.370
7.285
7.299
1,871,709
-0.02(-0.24%)
Mar 14, 2019
7.308
7.378
7.295
7.316
447,074
+0.00(+0.00%)
Mar 13, 2019
7.201
7.378
7.201
7.316
494,628
+0.12(+1.73%)
Mar 12, 2019
7.183
7.299
7.166
7.192
540,060
+0.01(+0.12%)
Mar 11, 2019
7.121
7.237
7.121
7.183
404,614
+0.06(+0.87%)
Mar 08, 2019
7.077
7.175
7.050
7.121
458,934
+0.00(+0.00%)
Mar 07, 2019
7.237
7.268
7.112
7.121
489,977
-0.12(-1.59%)
Mar 06, 2019
7.308
7.334
7.228
7.237
544,586
-0.08(-1.09%)
Mar 05, 2019
7.370
7.387
7.281
7.316
621,927
-0.07(-0.96%)
Mar 04, 2019
7.334
7.423
7.321
7.387
1,011,569
+0.09(+1.22%)
Mar 01, 2019
7.405
7.423
7.299
7.299
974,475
-0.05(-0.72%)
Feb 28, 2019
7.414
7.432
7.343
7.352
704,861
-0.04(-0.60%)
Feb 27, 2019
7.316
7.432
7.294
7.396
1,322,793
+0.10(+1.34%)
Feb 26, 2019
7.237
7.352
7.237
7.299
901,523
+0.04(+0.61%)
Feb 25, 2019
7.325
7.383
7.210
7.254
968,731
-0.04(-0.61%)
Feb 22, 2019
7.272
7.352
7.272
7.299
684,230
+0.03(+0.37%)
Feb 21, 2019
7.192
7.334
7.183
7.272
1,202,504
+0.09(+1.23%)
Feb 20, 2019
7.361
7.396
7.130
7.183
4,843,903
-0.53(-6.90%)
Feb 19, 2019
7.715
7.769
7.378
7.715
926,808
-0.12(-1.58%)
Feb 15, 2019
7.848
7.902
7.804
7.840
491,297
+0.02(+0.23%)
Feb 14, 2019
7.822
7.866
7.671
7.822
319,887
-0.03(-0.34%)
Feb 13, 2019
7.831
7.875
7.804
7.848
280,450
+0.02(+0.23%)
Feb 12, 2019
7.822
7.853
7.786
7.831
351,604
+0.02(+0.23%)
Feb 11, 2019
7.715
7.848
7.667
7.813
364,985
+0.12(+1.50%)
Feb 08, 2019
7.724
7.733
7.645
7.698
380,453
-0.02(-0.23%)
Feb 07, 2019
7.786
7.786
7.636
7.715
502,299
-0.07(-0.91%)
Feb 06, 2019
7.742
7.804
7.653
7.786
394,895
+0.05(+0.69%)
Feb 05, 2019
7.769
7.769
7.671
7.733
324,469
-0.01(-0.11%)
Feb 04, 2019
7.751
7.822
7.698
7.742
392,723
+0.00(+0.00%)
Feb 01, 2019
7.671
7.778
7.591
7.742
465,700
+0.10(+1.28%)
Jan 31, 2019
7.680
7.698
7.529
7.645
394,151
-0.03(-0.35%)
Jan 30, 2019
7.600
7.707
7.563
7.671
298,208
+0.10(+1.29%)
Jan 29, 2019
7.538
7.622
7.503
7.574
255,525
+0.08(+1.07%)
Jan 28, 2019
7.361
7.520
7.361
7.494
256,179
+0.10(+1.32%)
Jan 25, 2019
7.290
7.423
7.272
7.396
372,673
+0.16(+2.21%)
Jan 24, 2019
7.228
7.272
7.143
7.237
222,505
+0.01(+0.12%)
Jan 23, 2019
7.201
7.245
7.148
7.228
202,868
+0.07(+0.99%)
Jan 22, 2019
7.210
7.223
7.095
7.157
395,183
-0.07(-0.98%)
Jan 18, 2019
7.183
7.316
7.112
7.228
334,672
+0.06(+0.87%)
Jan 17, 2019
7.192
7.201
7.059
7.166
336,260
-0.06(-0.86%)
Jan 16, 2019
7.157
7.232
7.139
7.228
442,672
+0.10(+1.37%)
Jan 15, 2019
7.112
7.157
7.041
7.130
196,846
+0.03(+0.37%)
Jan 14, 2019
7.015
7.139
7.015
7.104
225,406
+0.04(+0.63%)
Jan 11, 2019
7.006
7.081
6.948
7.059
283,254
+0.04(+0.51%)
Jan 10, 2019
7.148
7.148
7.006
7.024
338,366
-0.13(-1.86%)
Jan 09, 2019
7.095
7.157
7.015
7.157
490,122
+0.06(+0.88%)
Jan 08, 2019
7.095
7.157
6.988
7.095
521,565
+0.07(+1.01%)
Jan 07, 2019
6.749
7.050
6.749
7.024
548,209
+0.27(+4.07%)
Jan 04, 2019
6.518
6.784
6.518
6.749
574,288
+0.27(+4.10%)
Jan 03, 2019
6.456
6.545
6.447
6.483
561,001
+0.00(+0.00%)
Jan 02, 2019
6.332
6.554
6.137
6.483
560,009
+0.06(+0.97%)
Dec 31, 2018
6.669
6.669
6.314
6.421
725,725
-0.27(-3.98%)
Dec 28, 2018
6.669
6.784
6.563
6.687
682,538
+0.07(+1.00%)
Dec 27, 2018
6.612
6.637
6.392
6.620
863,910
+0.00(+0.00%)
Dec 26, 2018
6.418
6.620
6.358
6.620
623,794
+0.24(+3.70%)
Dec 24, 2018
6.460
6.485
6.333
6.384
417,802
-0.12(-1.82%)
Dec 21, 2018
6.468
6.662
6.409
6.502
1,118,404
+0.03(+0.52%)
Dec 20, 2018
6.671
6.730
6.392
6.468
570,934
-0.24(-3.53%)
Dec 19, 2018
6.755
6.874
6.662
6.705
396,755
-0.07(-1.00%)
Dec 18, 2018
6.857
6.885
6.713
6.772
562,516
-0.04(-0.62%)
Dec 17, 2018
7.102
7.102
6.798
6.814
724,111
-0.24(-3.47%)
Dec 14, 2018
7.042
7.102
7.000
7.059
462,804
+0.01(+0.12%)
Dec 13, 2018
7.034
7.072
7.017
7.051
270,694
+0.03(+0.48%)
Dec 12, 2018
7.110
7.127
7.009
7.017
300,428
-0.03(-0.48%)
Dec 11, 2018
7.085
7.152
7.034
7.051
309,164
+0.04(+0.60%)
Dec 10, 2018
7.102
7.110
6.890
7.009
392,745
-0.08(-1.19%)
Dec 07, 2018
7.068
7.186
7.034
7.093
345,682
+0.02(+0.24%)
Dec 06, 2018
7.009
7.076
6.865
7.076
466,648
+0.03(+0.48%)
Dec 04, 2018
7.270
7.308
7.009
7.042
616,519
-0.28(-3.81%)
Dec 03, 2018
7.304
7.338
7.203
7.321
408,681
+0.07(+0.93%)
Nov 30, 2018
7.169
7.254
7.118
7.254
329,576
+0.08(+1.18%)
Nov 29, 2018
7.059
7.228
7.051
7.169
318,189
+0.08(+1.07%)
Nov 28, 2018
7.068
7.152
7.000
7.093
391,930
+0.03(+0.48%)
Nov 27, 2018
7.068
7.135
7.051
7.059
232,376
-0.02(-0.24%)
Nov 26, 2018
7.051
7.127
7.009
7.076
260,494
+0.08(+1.09%)
Nov 23, 2018
7.059
7.110
6.971
7.000
158,097
-0.08(-1.19%)
Nov 21, 2018
7.085
7.085
7.085
0
+0.06(+0.84%)
Nov 20, 2018
7.102
7.178
6.950
7.026
616,459
-0.18(-2.46%)
Nov 19, 2018
7.304
7.363
7.169
7.203
452,951
-0.12(-1.61%)
Nov 16, 2018
7.093
7.321
7.051
7.321
815,591
+0.21(+2.97%)
Nov 15, 2018
7.085
7.131
6.907
7.110
611,873
-0.02(-0.24%)
Nov 14, 2018
7.152
7.220
7.068
7.127
371,161
+0.02(+0.24%)
Nov 13, 2018
7.152
7.199
7.076
7.110
387,837
-0.02(-0.24%)
Nov 12, 2018
7.296
7.296
7.102
7.127
429,413
-0.18(-2.43%)
Nov 09, 2018
7.330
7.338
7.254
7.304
377,301
-0.03(-0.46%)
Nov 08, 2018
7.346
7.414
7.317
7.338
284,717
-0.03(-0.46%)
Nov 07, 2018
7.262
7.372
7.228
7.372
273,268
+0.13(+1.75%)
Nov 06, 2018
7.152
7.270
7.127
7.245
232,581
+0.08(+1.06%)
Nov 05, 2018
7.169
7.220
7.118
7.169
436,368
+0.00(+0.00%)
Nov 02, 2018
7.211
7.211
7.114
7.169
313,589
-0.03(-0.35%)
Nov 01, 2018
7.127
7.228
7.127
7.194
487,018
+0.09(+1.31%)
Oct 31, 2018
7.093
7.161
7.059
7.102
580,843
+0.02(+0.24%)
Oct 30, 2018
7.093
7.211
6.966
7.085
467,755
+0.01(+0.12%)
Oct 29, 2018
7.135
7.228
7.034
7.076
407,868
+0.03(+0.48%)
Oct 26, 2018
7.093
7.110
6.890
7.042
647,073
-0.12(-1.65%)
Oct 25, 2018
6.975
7.211
6.975
7.161
839,081
+0.18(+2.54%)
Oct 24, 2018
6.857
7.304
6.823
6.983
853,959
-0.05(-0.72%)
Oct 23, 2018
7.034
7.076
6.916
7.034
441,536
-0.08(-1.07%)
Oct 22, 2018
7.093
7.237
7.093
7.110
562,203
+0.02(+0.24%)
Oct 19, 2018
7.118
7.194
7.034
7.093
740,984
-0.07(-0.94%)
Oct 18, 2018
7.287
7.304
7.127
7.161
357,717
-0.12(-1.62%)
Oct 17, 2018
7.279
7.315
7.232
7.279
310,974
-0.04(-0.58%)
Oct 16, 2018
7.152
7.361
7.135
7.321
393,754
+0.14(+2.00%)
Oct 15, 2018
7.102
7.249
7.093
7.178
574,325
+0.08(+1.07%)
Oct 12, 2018
7.186
7.245
7.076
7.102
536,701
-0.04(-0.59%)
Oct 11, 2018
7.338
7.397
7.135
7.144
637,099
-0.20(-2.76%)
Oct 10, 2018
7.515
7.574
7.346
7.346
372,075
-0.16(-2.14%)
Oct 09, 2018
7.524
7.583
7.498
7.507
348,101
-0.03(-0.45%)
Oct 08, 2018
7.507
7.574
7.473
7.541
241,795
-0.03(-0.33%)
Oct 05, 2018
7.667
7.676
7.397
7.566
662,350
-0.10(-1.32%)
Oct 04, 2018
7.558
7.693
7.490
7.667
1,117,060
+0.22(+2.95%)
Oct 03, 2018
7.625
7.684
7.346
7.448
1,546,492
-0.18(-2.33%)
Oct 02, 2018
7.710
7.769
7.617
7.625
761,064
-0.14(-1.85%)
Oct 01, 2018
7.895
7.928
7.642
7.769
1,010,288
-0.12(-1.50%)
Sep 28, 2018
8.081
8.115
7.878
7.887
816,184
-0.23(-2.81%)
Sep 27, 2018
8.174
8.250
8.098
8.115
793,268
-0.05(-0.67%)
Sep 26, 2018
8.194
8.227
8.137
8.170
717,279
-0.01(-0.10%)
Sep 25, 2018
8.227
8.275
8.178
8.178
412,841
-0.05(-0.59%)
Sep 24, 2018
8.251
8.284
8.219
8.227
598,842
-0.02(-0.20%)
Sep 21, 2018
8.227
8.308
8.219
8.243
606,340
+0.02(+0.20%)
Sep 20, 2018
8.210
8.243
8.170
8.227
410,556
+0.05(+0.60%)
Sep 19, 2018
8.251
8.300
8.178
8.178
468,566
-0.07(-0.79%)
Sep 18, 2018
8.235
8.251
8.162
8.243
466,670
-0.01(-0.10%)
Sep 17, 2018
8.178
8.251
8.129
8.251
355,275
+0.10(+1.20%)
Sep 14, 2018
8.170
8.227
8.153
8.153
394,631
-0.02(-0.30%)
Sep 13, 2018
8.210
8.251
8.170
8.178
253,961
-0.01(-0.10%)
Sep 12, 2018
8.300
8.308
8.088
8.186
665,540
-0.12(-1.47%)
Sep 11, 2018
8.308
8.332
8.300
8.308
328,447
-0.02(-0.20%)
Sep 10, 2018
8.316
8.340
8.292
8.324
248,442
+0.01(+0.10%)
Sep 07, 2018
8.324
8.389
8.251
8.316
311,227
-0.02(-0.29%)
Sep 06, 2018
8.340
8.373
8.320
8.340
302,560
+0.00(+0.00%)
Sep 05, 2018
8.308
8.377
8.304
8.340
631,393
+0.03(+0.39%)
Sep 04, 2018
8.259
8.332
8.235
8.308
438,645
+0.04(+0.49%)
Aug 31, 2018
8.267
8.267
8.267
0
-0.02(-0.29%)
Aug 30, 2018
8.267
8.340
8.267
8.292
308,386
+0.02(+0.20%)
Aug 29, 2018
8.243
8.292
8.227
8.275
324,209
+0.00(+0.00%)
Aug 28, 2018
8.251
8.298
8.202
8.275
514,375
+0.04(+0.49%)
Aug 27, 2018
8.235
8.259
8.202
8.235
355,511
-0.01(-0.10%)
Aug 24, 2018
8.235
8.259
8.178
8.243
272,724
+0.00(+0.00%)
Aug 23, 2018
8.243
8.284
8.235
8.243
329,539
-0.01(-0.10%)
Aug 22, 2018
8.308
8.353
8.251
8.251
245,006
-0.07(-0.88%)
Aug 21, 2018
8.275
8.357
8.275
8.324
444,528
+0.04(+0.49%)
Aug 20, 2018
8.284
8.365
8.251
8.284
598,309
-0.01(-0.10%)
Aug 17, 2018
8.227
8.332
8.227
8.292
308,398
+0.04(+0.49%)
Aug 16, 2018
8.243
8.259
8.186
8.251
452,878
+0.02(+0.30%)
Aug 15, 2018
8.219
8.275
8.153
8.227
482,329
-0.03(-0.39%)
Aug 14, 2018
8.275
8.316
8.251
8.259
414,771
-0.02(-0.20%)
Aug 13, 2018
8.251
8.349
8.235
8.275
339,100
+0.00(+0.00%)
Aug 10, 2018
8.300
8.357
8.251
8.275
419,357
-0.04(-0.49%)
Aug 09, 2018
8.316
8.376
8.308
8.316
289,561
+0.00(+0.00%)
Aug 08, 2018
8.308
8.357
8.227
8.316
431,577
+0.02(+0.20%)
Aug 07, 2018
8.373
8.397
8.275
8.300
352,042
-0.08(-0.97%)
Aug 06, 2018
8.430
8.430
8.348
8.381
348,490
-0.07(-0.77%)
Aug 03, 2018
8.479
8.523
8.422
8.446
364,985
-0.02(-0.19%)
Aug 02, 2018
8.495
8.503
8.422
8.462
354,270
-0.06(-0.67%)
Aug 01, 2018
8.552
8.560
8.381
8.519
708,914
-0.03(-0.38%)
Jul 31, 2018
8.511
8.568
8.454
8.552
1,009,036
+0.08(+0.96%)
Jul 30, 2018
8.454
8.519
8.446
8.471
845,152
+0.02(+0.19%)
Jul 27, 2018
8.446
8.471
8.389
8.454
1,033,571
+0.01(+0.10%)
Jul 26, 2018
8.397
8.508
8.373
8.446
561,067
+0.03(+0.39%)
Jul 25, 2018
8.194
8.430
8.137
8.414
1,017,793
+0.21(+2.58%)
Jul 24, 2018
8.129
8.243
8.129
8.202
471,358
+0.02(+0.30%)
Jul 23, 2018
8.129
8.202
8.056
8.178
980,024
+0.07(+0.90%)
Jul 20, 2018
8.357
8.357
8.032
8.105
1,556,451
-0.27(-3.20%)
Jul 19, 2018
8.316
8.429
8.316
8.373
378,417
+0.03(+0.39%)
Jul 18, 2018
8.251
8.365
8.251
8.340
412,974
+0.06(+0.69%)
Jul 17, 2018
8.259
8.332
8.259
8.284
309,431
+0.02(+0.30%)
Jul 16, 2018
8.300
8.349
8.251
8.259
500,196
-0.04(-0.49%)
Jul 13, 2018
8.324
8.373
8.296
8.300
299,489
-0.04(-0.49%)
Jul 12, 2018
8.430
8.454
8.284
8.340
741,325
-0.07(-0.87%)
Jul 11, 2018
8.405
8.475
8.373
8.414
1,001,774
-0.02(-0.19%)
Jul 10, 2018
8.430
8.462
8.397
8.430
427,116
+0.00(+0.00%)
Jul 09, 2018
8.536
8.536
8.414
8.430
576,189
-0.07(-0.86%)
Jul 06, 2018
8.430
8.576
8.430
8.503
762,348
+0.07(+0.87%)
Jul 05, 2018
8.454
8.495
8.389
8.430
585,970
+0.00(+0.00%)
Jul 03, 2018
8.430
8.430
8.430
0
-0.02(-0.19%)
Jul 02, 2018
8.340
8.454
8.292
8.446
896,076
+0.07(+0.78%)
Jun 29, 2018
8.476
8.365
8.381
661,312
-0.09(-1.06%)
Jun 28, 2018
8.373
8.499
8.300
8.471
1,257,148
+0.11(+1.31%)
Jun 27, 2018
8.588
8.596
8.325
8.361
1,061,440
-0.23(-2.65%)
Jun 26, 2018
8.627
8.627
8.471
8.588
815,854
+0.04(+0.46%)
Jun 25, 2018
8.580
8.604
8.463
8.549
936,743
-0.03(-0.37%)
Jun 22, 2018
8.612
8.612
8.447
8.580
1,496,157
-0.01(-0.09%)
Jun 21, 2018
8.533
8.604
8.482
8.588
768,619
+0.05(+0.64%)
Jun 20, 2018
8.424
8.553
8.329
8.533
838,312
+0.13(+1.59%)
Jun 19, 2018
8.424
8.345
8.400
1,180,840
+0.05(+0.66%)
Jun 18, 2018
8.447
8.533
8.337
8.345
1,968,331
-0.20(-2.39%)
Jun 15, 2018
8.753
8.878
8.549
2,991,079
-0.33(-3.71%)
Jun 14, 2018
8.863
8.980
8.839
8.878
889,394
+0.03(+0.35%)
Jun 13, 2018
8.784
8.863
8.737
8.847
914,194
+0.09(+0.98%)
Jun 12, 2018
8.761
8.831
8.729
8.761
700,900
+0.01(+0.09%)
Jun 11, 2018
8.808
8.808
8.651
8.753
1,300,630
-0.05(-0.62%)
Jun 08, 2018
8.996
9.043
8.800
8.808
1,200,777
-0.21(-2.35%)
Jun 07, 2018
9.027
9.145
9.004
9.020
888,027
-0.01(-0.09%)
Jun 06, 2018
9.047
8.910
9.027
733,522
+0.01(+0.09%)
Jun 05, 2018
9.216
9.216
8.988
9.020
823,504
-0.21(-2.29%)
Jun 04, 2018
9.059
9.247
9.059
9.231
1,197,077
+0.17(+1.90%)
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.