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
First Bancorp
(NY:
FBP
)
17.33
+0.21 (+1.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2017
4.497
4.497
4.314
4.412
1,595,116
-0.08(-1.70%)
May 30, 2017
4.548
4.573
4.471
4.488
1,136,104
-0.08(-1.86%)
May 26, 2017
4.590
4.633
4.556
4.573
1,208,312
-0.02(-0.37%)
May 25, 2017
4.582
4.649
4.530
4.590
1,155,676
+0.00(+0.00%)
May 24, 2017
4.700
4.718
4.556
4.590
1,769,931
-0.10(-2.17%)
May 23, 2017
4.607
4.726
4.564
4.692
1,311,098
+0.08(+1.85%)
May 22, 2017
4.649
4.649
4.530
4.607
1,266,722
+0.00(+0.00%)
May 19, 2017
4.548
4.649
4.548
4.607
1,973,756
+0.05(+1.12%)
May 18, 2017
4.488
4.598
4.488
4.556
1,641,868
+0.03(+0.75%)
May 17, 2017
4.760
4.700
4.471
4.522
2,478,301
-0.24(-5.00%)
May 16, 2017
4.819
4.862
4.752
4.760
1,383,564
-0.08(-1.58%)
May 15, 2017
4.870
4.888
4.811
4.837
1,295,643
-0.01(-0.18%)
May 12, 2017
4.777
4.862
4.764
4.845
1,623,796
-0.01(-0.18%)
May 11, 2017
4.845
4.930
4.794
4.854
3,029,004
-0.03(-0.70%)
May 10, 2017
4.803
4.955
4.692
4.888
4,590,647
-0.14(-2.87%)
May 09, 2017
5.083
5.134
5.015
5.032
1,322,883
-0.05(-1.00%)
May 08, 2017
5.117
5.125
5.032
5.083
814,768
+0.00(+0.00%)
May 05, 2017
5.160
5.160
5.058
5.083
658,213
-0.07(-1.32%)
May 04, 2017
5.287
5.304
5.109
5.151
1,354,362
-0.05(-0.98%)
May 03, 2017
5.125
5.202
5.058
5.202
2,784,459
+0.03(+0.49%)
May 02, 2017
5.151
5.219
5.091
5.176
2,080,807
+0.04(+0.83%)
May 01, 2017
5.049
5.219
4.998
5.134
1,436,792
+0.14(+2.72%)
Apr 28, 2017
5.074
5.151
4.989
4.998
1,028,918
-0.11(-2.16%)
Apr 27, 2017
5.160
5.202
5.058
5.109
1,144,472
-0.04(-0.83%)
Apr 26, 2017
4.973
5.185
4.947
5.151
1,392,590
+0.20(+4.12%)
Apr 25, 2017
4.667
4.977
4.624
4.947
2,287,992
+0.26(+5.63%)
Apr 24, 2017
4.752
4.819
4.684
4.684
1,326,794
+0.09(+2.04%)
Apr 21, 2017
4.573
4.641
4.556
4.590
928,491
+0.01(+0.19%)
Apr 20, 2017
4.556
4.633
4.530
4.582
1,118,732
+0.07(+1.51%)
Apr 19, 2017
4.598
4.641
4.513
4.513
652,536
-0.01(-0.19%)
Apr 18, 2017
4.488
4.573
4.471
4.522
882,382
-0.02(-0.37%)
Apr 17, 2017
4.539
4.548
4.446
4.539
1,324,532
+0.01(+0.19%)
Apr 13, 2017
4.641
4.726
4.522
4.530
1,371,592
-0.16(-3.44%)
Apr 12, 2017
4.734
4.752
4.658
4.692
1,355,444
-0.06(-1.25%)
Apr 11, 2017
4.667
4.769
4.633
4.752
1,639,132
+0.05(+1.08%)
Apr 10, 2017
4.718
4.769
4.633
4.700
765,178
-0.01(-0.18%)
Apr 07, 2017
4.769
4.803
4.692
4.709
1,241,778
-0.10(-2.12%)
Apr 06, 2017
4.726
4.841
4.700
4.811
1,592,452
+0.07(+1.43%)
Apr 05, 2017
4.896
4.964
4.709
4.743
1,754,851
-0.10(-2.11%)
Apr 04, 2017
4.760
4.862
4.752
4.845
1,456,366
+0.05(+1.06%)
Apr 03, 2017
4.803
4.845
4.684
4.794
1,379,160
-0.01(-0.18%)
Mar 31, 2017
4.777
4.845
4.736
4.803
1,599,858
+0.01(+0.18%)
Mar 30, 2017
4.667
4.862
4.658
4.794
1,501,088
+0.13(+2.73%)
Mar 29, 2017
4.615
4.709
4.590
4.667
976,455
+0.01(+0.18%)
Mar 28, 2017
4.590
4.700
4.539
4.658
1,349,329
+0.03(+0.74%)
Mar 27, 2017
4.454
4.624
4.454
4.624
1,161,139
-0.01(-0.18%)
Mar 24, 2017
4.667
4.705
4.573
4.633
803,921
-0.01(-0.18%)
Mar 23, 2017
4.573
4.709
4.548
4.641
1,087,523
+0.06(+1.30%)
Mar 22, 2017
4.539
4.641
4.479
4.582
1,866,084
-0.02(-0.37%)
Mar 21, 2017
4.955
4.955
4.569
4.598
2,344,692
-0.31(-6.40%)
Mar 20, 2017
5.058
5.058
4.913
4.913
1,107,321
-0.17(-3.34%)
Mar 17, 2017
5.024
5.228
4.998
5.083
8,033,286
+0.07(+1.36%)
Mar 16, 2017
4.896
5.074
4.883
5.015
1,480,440
+0.16(+3.33%)
Mar 15, 2017
4.904
5.015
4.845
4.854
1,982,964
-0.02(-0.35%)
Mar 14, 2017
5.024
5.049
4.854
4.870
2,119,328
-0.20(-4.02%)
Mar 13, 2017
5.024
5.134
5.024
5.074
1,348,605
+0.03(+0.51%)
Mar 10, 2017
5.185
5.189
4.989
5.049
1,733,634
-0.10(-1.98%)
Mar 09, 2017
5.236
5.287
5.143
5.151
1,462,357
-0.08(-1.46%)
Mar 08, 2017
5.338
5.355
5.228
5.228
1,312,879
-0.06(-1.13%)
Mar 07, 2017
5.228
5.330
5.198
5.287
1,215,736
+0.04(+0.81%)
Mar 06, 2017
5.287
5.287
5.202
5.245
1,533,162
-0.11(-2.06%)
Mar 03, 2017
5.449
5.482
5.338
5.355
1,140,106
-0.08(-1.41%)
Mar 02, 2017
5.559
5.559
5.415
5.431
1,483,162
-0.13(-2.29%)
Mar 01, 2017
5.593
5.610
5.516
5.559
3,367,291
+0.14(+2.51%)
Feb 28, 2017
5.516
5.542
5.389
5.423
2,123,802
-0.14(-2.60%)
Feb 27, 2017
5.508
5.576
5.482
5.567
1,776,725
+0.06(+1.08%)
Feb 24, 2017
5.465
5.542
5.415
5.508
960,955
-0.09(-1.67%)
Feb 23, 2017
5.559
5.610
5.461
5.601
2,161,828
+0.07(+1.23%)
Feb 22, 2017
5.534
5.593
5.508
5.534
1,822,195
-0.03(-0.46%)
Feb 21, 2017
5.610
5.638
5.508
5.559
1,497,245
-0.01(-0.15%)
Feb 17, 2017
5.567
5.567
5.567
0
+0.00(+0.00%)
Feb 16, 2017
5.601
5.610
5.525
5.567
1,422,585
-0.04(-0.76%)
Feb 15, 2017
5.593
5.661
5.585
5.610
2,632,914
+0.03(+0.61%)
Feb 14, 2017
5.627
5.695
5.559
5.576
3,109,953
-0.08(-1.50%)
Feb 13, 2017
5.721
5.729
5.610
5.661
2,343,814
+0.03(+0.60%)
Feb 10, 2017
5.678
5.686
5.559
5.627
4,823,446
-0.03(-0.45%)
Feb 09, 2017
5.670
5.704
5.525
5.652
2,078,327
+0.02(+0.30%)
Feb 08, 2017
5.542
5.652
5.431
5.636
2,094,798
-0.01(-0.15%)
Feb 07, 2017
5.670
5.729
5.567
5.644
3,222,319
+0.03(+0.61%)
Feb 06, 2017
5.542
5.755
5.542
5.610
3,859,293
+0.01(+0.15%)
Feb 03, 2017
5.559
5.614
5.465
5.601
4,459,948
+0.13(+2.33%)
Feb 02, 2017
5.415
5.500
5.312
5.474
20,194,966
-0.36(-6.12%)
Feb 01, 2017
5.780
5.916
5.737
5.831
1,440,265
+0.12(+2.08%)
Jan 31, 2017
5.619
5.737
5.576
5.712
1,118,292
+0.08(+1.51%)
Jan 30, 2017
5.636
5.670
5.508
5.627
1,330,971
-0.09(-1.63%)
Jan 27, 2017
5.941
5.950
5.704
5.721
1,416,050
-0.15(-2.60%)
Jan 26, 2017
5.840
5.967
5.780
5.873
1,129,880
+0.03(+0.44%)
Jan 25, 2017
5.806
5.907
5.746
5.848
1,013,246
+0.16(+2.84%)
Jan 24, 2017
5.610
5.746
5.534
5.686
1,146,926
+0.13(+2.29%)
Jan 23, 2017
5.567
5.674
5.516
5.559
746,146
-0.07(-1.21%)
Jan 20, 2017
5.491
5.661
5.491
5.627
927,151
+0.14(+2.48%)
Jan 19, 2017
5.593
5.616
5.440
5.491
811,286
-0.07(-1.22%)
Jan 18, 2017
5.500
5.563
5.364
5.559
1,382,642
+0.07(+1.24%)
Jan 17, 2017
5.610
5.635
5.449
5.491
919,731
-0.24(-4.15%)
Jan 13, 2017
5.729
5.729
5.729
0
+0.04(+0.75%)
Jan 12, 2017
5.899
5.899
5.627
5.686
1,617,743
-0.26(-4.43%)
Jan 11, 2017
5.925
5.963
5.759
5.950
1,302,829
+0.00(+0.00%)
Jan 10, 2017
5.721
5.950
5.712
5.950
1,719,638
+0.22(+3.86%)
Jan 09, 2017
5.755
5.848
5.652
5.729
1,093,201
-0.08(-1.32%)
Jan 06, 2017
5.840
5.929
5.771
5.806
1,023,412
+0.00(+0.00%)
Jan 05, 2017
5.907
5.907
5.619
5.806
1,077,218
-0.07(-1.16%)
Jan 04, 2017
5.746
5.882
5.704
5.873
1,091,808
+0.15(+2.67%)
Jan 03, 2017
5.704
5.856
5.619
5.721
1,331,364
+0.10(+1.82%)
Dec 30, 2016
5.619
5.619
5.619
0
-0.08(-1.34%)
Dec 29, 2016
5.856
5.907
5.601
5.695
1,055,264
-0.18(-3.04%)
Dec 28, 2016
5.933
5.992
5.763
5.873
1,134,783
-0.03(-0.43%)
Dec 27, 2016
5.865
5.933
5.865
5.899
733,152
+0.03(+0.58%)
Dec 23, 2016
5.865
5.865
5.865
0
+0.03(+0.58%)
Dec 22, 2016
5.806
5.899
5.780
5.831
886,672
+0.03(+0.44%)
Dec 21, 2016
5.891
5.891
5.755
5.806
914,838
-0.08(-1.44%)
Dec 20, 2016
5.576
5.907
5.567
5.891
2,246,426
+0.32(+5.80%)
Dec 19, 2016
5.440
5.585
5.423
5.567
1,541,025
+0.11(+2.02%)
Dec 16, 2016
5.567
5.623
5.440
5.457
7,302,459
-0.07(-1.23%)
Dec 15, 2016
5.355
5.593
5.330
5.525
2,062,550
+0.21(+4.00%)
Dec 14, 2016
5.279
5.491
5.245
5.312
1,508,078
-0.03(-0.64%)
Dec 13, 2016
5.449
5.457
5.317
5.346
2,081,693
-0.04(-0.79%)
Dec 12, 2016
5.423
5.491
5.330
5.389
2,115,181
-0.09(-1.71%)
Dec 09, 2016
5.304
5.516
5.253
5.482
3,655,348
+0.23(+4.37%)
Dec 08, 2016
5.134
5.330
5.096
5.253
2,551,938
+0.14(+2.66%)
Dec 07, 2016
5.151
5.160
5.049
5.117
2,871,179
+0.02(+0.33%)
Dec 06, 2016
5.117
5.194
5.083
5.100
3,700,738
+0.04(+0.84%)
Dec 05, 2016
5.160
5.228
5.049
5.058
3,747,629
-0.01(-0.17%)
Dec 02, 2016
5.066
5.143
5.006
5.066
3,681,032
-0.03(-0.50%)
Dec 01, 2016
5.049
5.168
4.998
5.091
4,990,023
+0.06(+1.18%)
Nov 30, 2016
5.015
5.134
4.973
5.032
14,718,965
-0.38(-7.06%)
Nov 29, 2016
5.406
5.508
5.312
5.415
641,500
+0.08(+1.59%)
Nov 28, 2016
5.457
5.508
5.304
5.330
866,380
-0.17(-3.09%)
Nov 25, 2016
5.636
5.636
5.423
5.500
466,396
-0.16(-2.85%)
Nov 23, 2016
5.661
5.661
5.661
0
+0.07(+1.22%)
Nov 22, 2016
5.567
5.644
5.440
5.593
1,492,322
+0.12(+2.17%)
Nov 21, 2016
5.670
5.686
5.397
5.474
661,399
-0.13(-2.28%)
Nov 18, 2016
5.440
5.610
5.440
5.601
975,931
+0.14(+2.49%)
Nov 17, 2016
5.346
5.534
5.346
5.465
713,700
+0.12(+2.23%)
Nov 16, 2016
5.449
5.491
5.279
5.346
1,028,492
-0.15(-2.78%)
Nov 15, 2016
5.245
5.508
5.109
5.500
814,119
+0.09(+1.73%)
Nov 14, 2016
5.304
5.482
5.253
5.406
1,931,117
+0.22(+4.26%)
Nov 11, 2016
5.176
5.206
5.058
5.185
2,015,269
+0.00(+0.00%)
Nov 10, 2016
4.675
5.295
4.607
5.185
2,834,900
+0.61(+13.38%)
Nov 09, 2016
4.513
4.633
4.378
4.573
2,215,128
+0.20(+4.67%)
Nov 08, 2016
4.343
4.424
4.309
4.369
602,738
-0.03(-0.77%)
Nov 07, 2016
4.327
4.416
4.293
4.403
700,825
+0.23(+5.50%)
Nov 04, 2016
4.182
4.301
4.122
4.173
1,063,341
+0.00(+0.00%)
Nov 03, 2016
4.114
4.199
4.097
4.173
798,066
+0.09(+2.29%)
Nov 02, 2016
4.242
4.284
4.063
4.080
762,762
-0.20(-4.76%)
Nov 01, 2016
4.386
4.428
4.207
4.284
952,695
-0.08(-1.75%)
Oct 31, 2016
4.386
4.412
4.318
4.361
1,409,979
-0.03(-0.58%)
Oct 28, 2016
4.471
4.522
4.378
4.386
847,438
-0.10(-2.27%)
Oct 27, 2016
4.615
4.658
4.488
4.488
1,891,040
-0.08(-1.86%)
Oct 26, 2016
4.615
4.633
4.522
4.573
941,472
-0.04(-0.92%)
Oct 25, 2016
4.649
4.709
4.318
4.615
689,349
+0.11(+2.45%)
Oct 24, 2016
4.539
4.590
4.479
4.505
957,586
+0.07(+1.53%)
Oct 21, 2016
4.420
4.488
4.412
4.437
460,172
-0.07(-1.51%)
Oct 20, 2016
4.548
4.573
4.479
4.505
325,051
-0.04(-0.93%)
Oct 19, 2016
4.463
4.594
4.446
4.548
684,302
+0.10(+2.29%)
Oct 18, 2016
4.463
4.488
4.394
4.446
416,349
+0.06(+1.36%)
Oct 17, 2016
4.564
4.582
4.378
4.386
493,321
-0.11(-2.46%)
Oct 14, 2016
4.488
4.530
4.403
4.497
420,340
+0.10(+2.32%)
Oct 13, 2016
4.454
4.522
4.301
4.394
569,470
-0.11(-2.45%)
Oct 12, 2016
4.539
4.581
4.479
4.505
306,146
-0.01(-0.19%)
Oct 11, 2016
4.607
4.615
4.453
4.513
393,782
-0.09(-2.03%)
Oct 10, 2016
4.539
4.633
4.539
4.607
419,609
+0.11(+2.46%)
Oct 07, 2016
4.615
4.617
4.428
4.497
856,471
-0.13(-2.76%)
Oct 06, 2016
4.556
4.633
4.539
4.624
549,672
+0.07(+1.49%)
Oct 05, 2016
4.454
4.667
4.428
4.556
961,946
+0.14(+3.28%)
Oct 04, 2016
4.361
4.532
4.352
4.412
627,433
+0.04(+0.97%)
Oct 03, 2016
4.369
4.433
4.318
4.369
688,639
-0.05(-1.15%)
Sep 30, 2016
4.309
4.471
4.242
4.420
1,103,737
+0.14(+3.17%)
Sep 29, 2016
4.378
4.420
4.242
4.284
668,141
-0.11(-2.51%)
Sep 28, 2016
4.199
4.403
4.182
4.394
617,605
+0.19(+4.44%)
Sep 27, 2016
4.114
4.216
4.072
4.207
508,282
+0.07(+1.64%)
Sep 26, 2016
4.182
4.216
4.106
4.139
522,754
-0.08(-1.81%)
Sep 23, 2016
4.191
4.267
4.144
4.216
506,675
-0.04(-1.00%)
Sep 22, 2016
4.148
4.267
4.114
4.258
574,361
+0.13(+3.09%)
Sep 21, 2016
4.122
4.148
4.063
4.131
355,993
+0.05(+1.25%)
Sep 20, 2016
4.080
4.106
4.003
4.080
343,982
+0.07(+1.69%)
Sep 19, 2016
4.029
4.131
3.974
4.012
431,144
+0.03(+0.64%)
Sep 16, 2016
3.927
3.995
3.859
3.986
1,583,689
+0.03(+0.64%)
Sep 15, 2016
3.910
3.978
3.833
3.961
488,029
+0.07(+1.75%)
Sep 14, 2016
3.876
3.995
3.833
3.893
457,247
+0.00(+0.00%)
Sep 13, 2016
3.978
4.021
3.842
3.893
523,727
-0.18(-4.38%)
Sep 12, 2016
4.003
4.072
3.910
4.072
487,954
+0.03(+0.84%)
Sep 09, 2016
4.114
4.165
4.023
4.037
548,600
-0.10(-2.46%)
Sep 08, 2016
4.072
4.191
4.072
4.139
433,377
+0.07(+1.67%)
Sep 07, 2016
4.054
4.139
4.037
4.072
622,807
+0.02(+0.42%)
Sep 06, 2016
4.250
4.250
3.953
4.054
615,987
-0.20(-4.60%)
Sep 02, 2016
4.139
4.250
4.250
4.250
443,176
+0.14(+3.52%)
Sep 01, 2016
4.191
4.233
4.054
4.106
467,127
-0.06(-1.43%)
Aug 31, 2016
4.199
4.250
4.122
4.165
822,798
-0.03(-0.61%)
Aug 30, 2016
4.207
4.250
4.148
4.191
290,611
-0.04(-1.00%)
Aug 29, 2016
4.165
4.254
4.131
4.233
721,983
+0.09(+2.26%)
Aug 26, 2016
4.131
4.148
4.021
4.139
534,563
+0.03(+0.62%)
Aug 25, 2016
3.986
4.114
3.936
4.114
447,321
+0.13(+3.20%)
Aug 24, 2016
3.986
4.029
3.948
3.986
293,756
+0.00(+0.00%)
Aug 23, 2016
4.003
4.054
3.961
3.986
500,770
-0.02(-0.42%)
Aug 22, 2016
3.936
4.003
3.868
4.003
286,870
+0.05(+1.29%)
Aug 19, 2016
3.918
3.961
3.876
3.953
926,184
+0.03(+0.87%)
Aug 18, 2016
3.893
3.970
3.850
3.918
709,495
+0.03(+0.66%)
Aug 17, 2016
3.901
3.970
3.876
3.893
491,323
-0.03(-0.87%)
Aug 16, 2016
3.842
3.957
3.842
3.927
588,840
+0.05(+1.32%)
Aug 15, 2016
3.672
3.876
3.638
3.876
741,434
+0.15(+4.11%)
Aug 12, 2016
3.663
3.748
3.655
3.723
859,580
+0.04(+1.15%)
Aug 11, 2016
3.757
3.765
3.642
3.680
811,754
-0.04(-1.14%)
Aug 10, 2016
3.825
3.901
3.715
3.723
1,704,137
-0.13(-3.31%)
Aug 09, 2016
3.910
3.978
3.850
3.850
466,877
-0.08(-1.95%)
Aug 08, 2016
3.850
3.970
3.783
3.927
567,125
+0.03(+0.65%)
Aug 05, 2016
3.808
3.995
3.774
3.901
671,076
+0.14(+3.85%)
Aug 04, 2016
3.672
3.817
3.663
3.757
449,934
+0.06(+1.61%)
Aug 03, 2016
3.765
3.817
3.642
3.697
939,645
-0.06(-1.58%)
Aug 02, 2016
3.833
3.893
3.757
3.757
550,899
-0.10(-2.64%)
Aug 01, 2016
3.893
3.961
3.842
3.859
612,666
-0.04(-1.09%)
Jul 29, 2016
3.944
3.965
3.850
3.901
528,902
-0.07(-1.71%)
Jul 28, 2016
3.927
3.978
3.893
3.970
411,514
+0.02(+0.43%)
Jul 27, 2016
4.037
4.037
3.927
3.953
522,027
-0.08(-2.11%)
Jul 26, 2016
3.876
4.037
3.817
4.037
579,112
+0.08(+1.93%)
Jul 25, 2016
3.961
4.003
3.910
3.961
351,536
-0.03(-0.64%)
Jul 22, 2016
3.765
4.021
3.757
3.986
549,435
+0.20(+5.39%)
Jul 21, 2016
3.850
3.859
3.757
3.783
341,730
-0.04(-1.11%)
Jul 20, 2016
3.765
3.859
3.689
3.825
257,146
+0.04(+1.12%)
Jul 19, 2016
3.859
3.910
3.774
3.783
486,099
-0.08(-1.98%)
Jul 18, 2016
3.850
3.893
3.800
3.859
304,324
+0.03(+0.89%)
Jul 15, 2016
3.859
3.868
3.715
3.825
336,831
+0.03(+0.90%)
Jul 14, 2016
3.783
3.850
3.765
3.791
526,455
+0.11(+3.00%)
Jul 13, 2016
3.732
3.732
3.621
3.680
671,746
-0.03(-0.69%)
Jul 12, 2016
3.689
3.757
3.647
3.706
1,046,612
+0.07(+1.87%)
Jul 11, 2016
3.612
3.659
3.570
3.638
613,121
+0.09(+2.64%)
Jul 08, 2016
3.527
3.570
3.400
3.545
799,832
+0.14(+4.25%)
Jul 07, 2016
3.392
3.485
3.357
3.400
335,619
+0.07(+2.04%)
Jul 06, 2016
3.324
3.434
3.247
3.332
536,442
-0.03(-0.76%)
Jul 05, 2016
3.477
3.477
3.256
3.357
671,986
-0.15(-4.36%)
Jul 01, 2016
3.366
3.510
3.510
3.510
1,290,589
+0.14(+4.03%)
Jun 30, 2016
3.357
3.409
3.239
3.374
1,832,623
+0.08(+2.58%)
Jun 29, 2016
3.383
3.400
3.239
3.289
1,114,271
+0.03(+1.04%)
Jun 28, 2016
3.119
3.256
3.085
3.256
586,883
+0.20(+6.39%)
Jun 27, 2016
3.485
3.485
3.051
3.060
1,247,221
-0.45(-12.83%)
Jun 24, 2016
3.409
3.587
3.392
3.510
1,866,372
-0.24(-6.35%)
Jun 23, 2016
3.680
3.774
3.655
3.748
654,068
+0.19(+5.25%)
Jun 22, 2016
3.553
3.630
3.519
3.562
512,703
+0.00(+0.00%)
Jun 21, 2016
3.545
3.570
3.434
3.562
394,716
+0.05(+1.45%)
Jun 20, 2016
3.417
3.647
3.417
3.510
855,740
+0.05(+1.47%)
Jun 17, 2016
3.425
3.553
3.425
3.459
2,061,723
+0.06(+1.75%)
Jun 16, 2016
3.400
3.409
3.298
3.400
741,433
-0.03(-0.99%)
Jun 15, 2016
3.485
3.545
3.417
3.434
1,028,997
-0.03(-0.74%)
Jun 14, 2016
3.587
3.689
3.400
3.459
954,687
-0.17(-4.68%)
Jun 13, 2016
3.680
3.715
3.587
3.630
918,060
-0.05(-1.39%)
Jun 10, 2016
3.697
3.706
3.630
3.680
635,681
-0.08(-2.26%)
Jun 09, 2016
3.765
3.800
3.647
3.765
1,084,117
-0.06(-1.56%)
Jun 08, 2016
3.808
3.927
3.783
3.825
954,962
+0.02(+0.45%)
Jun 07, 2016
3.774
3.850
3.740
3.808
665,442
+0.03(+0.90%)
Jun 06, 2016
3.604
3.783
3.595
3.774
638,342
+0.17(+4.72%)
Jun 03, 2016
3.612
3.655
3.451
3.604
708,900
-0.12(-3.20%)
Jun 02, 2016
3.697
3.740
3.621
3.723
553,755
+0.04(+1.15%)
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.