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
Arcos Dorados Holdings Inc
(NY:
ARCO
)
9.660
-0.050 (-0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2018
6.757
6.848
6.666
6.712
528,026
+0.00(+0.00%)
May 30, 2018
6.621
6.802
6.576
6.712
589,236
+0.05(+0.68%)
May 29, 2018
7.029
7.029
6.621
6.666
1,625,862
-0.36(-5.16%)
May 25, 2018
7.029
7.029
7.029
0
+0.14(+1.97%)
May 24, 2018
6.984
7.437
6.802
6.893
2,531,388
-0.09(-1.30%)
May 23, 2018
6.848
7.120
6.757
6.984
2,422,452
+0.18(+2.67%)
May 22, 2018
6.576
6.984
6.576
6.802
1,101,283
+0.23(+3.45%)
May 21, 2018
6.394
6.757
6.394
6.576
564,552
+0.18(+2.84%)
May 18, 2018
6.440
6.666
6.326
6.394
1,700,124
-0.09(-1.40%)
May 17, 2018
6.666
6.695
6.304
6.485
2,121,150
-0.23(-3.38%)
May 16, 2018
6.712
6.893
6.644
6.712
3,388,707
+0.00(+0.00%)
May 15, 2018
6.938
7.075
6.598
6.712
2,928,534
-0.32(-4.52%)
May 14, 2018
7.301
7.392
6.984
7.029
2,358,097
-0.36(-4.91%)
May 11, 2018
7.709
7.800
7.347
7.392
1,153,736
-0.32(-4.12%)
May 10, 2018
7.573
7.800
7.528
7.709
709,282
+0.14(+1.80%)
May 09, 2018
7.528
7.796
7.483
7.573
1,752,821
+0.23(+3.09%)
May 08, 2018
7.891
7.982
7.211
7.347
2,758,346
-0.54(-6.90%)
May 07, 2018
8.072
8.117
7.845
7.891
607,799
-0.14(-1.69%)
May 04, 2018
7.891
8.163
7.845
8.027
803,133
+0.18(+2.31%)
May 03, 2018
8.208
8.299
7.755
7.845
1,247,820
-0.41(-4.94%)
May 02, 2018
8.480
8.526
8.072
8.254
1,233,173
-0.23(-2.67%)
May 01, 2018
8.254
8.480
8.254
8.480
561,572
+0.23(+2.75%)
Apr 30, 2018
8.390
8.526
8.208
8.254
940,164
-0.09(-1.09%)
Apr 27, 2018
8.435
8.526
8.254
8.344
1,128,646
-0.09(-1.08%)
Apr 26, 2018
8.390
8.571
8.344
8.435
777,431
+0.09(+1.09%)
Apr 25, 2018
8.526
8.526
8.208
8.344
767,092
-0.18(-2.13%)
Apr 24, 2018
8.526
8.616
8.390
8.526
338,502
+0.05(+0.53%)
Apr 23, 2018
8.480
8.616
8.435
8.480
347,320
+0.00(+0.00%)
Apr 20, 2018
8.254
8.526
8.208
8.480
434,621
+0.18(+2.19%)
Apr 19, 2018
8.526
8.527
8.299
8.299
253,232
-0.23(-2.66%)
Apr 18, 2018
8.480
8.707
8.344
8.526
331,400
+0.05(+0.53%)
Apr 17, 2018
8.435
8.571
8.344
8.480
318,794
+0.09(+1.08%)
Apr 16, 2018
8.480
8.616
8.344
8.390
557,868
-0.09(-1.07%)
Apr 13, 2018
8.208
8.480
8.163
8.480
1,129,265
+0.27(+3.31%)
Apr 12, 2018
8.072
8.299
8.072
8.208
491,234
+0.23(+2.84%)
Apr 11, 2018
7.891
8.208
7.891
7.982
604,689
+0.05(+0.57%)
Apr 10, 2018
8.072
8.072
7.891
7.936
509,556
-0.09(-1.13%)
Apr 09, 2018
8.344
8.344
7.936
8.027
374,772
-0.23(-2.75%)
Apr 06, 2018
8.163
8.299
8.118
8.254
509,859
+0.14(+1.68%)
Apr 05, 2018
8.254
8.344
8.118
8.118
452,912
-0.09(-1.10%)
Apr 04, 2018
8.163
8.344
8.118
8.208
442,875
+0.00(+0.00%)
Apr 03, 2018
8.299
8.480
8.027
8.208
650,088
-0.05(-0.55%)
Apr 02, 2018
8.344
8.390
8.072
8.254
528,746
-0.05(-0.55%)
Mar 29, 2018
8.299
8.299
8.299
0
+0.36(+4.57%)
Mar 28, 2018
7.846
7.959
7.666
7.936
878,776
+0.05(+0.57%)
Mar 27, 2018
8.026
8.117
7.801
7.891
984,219
-0.14(-1.69%)
Mar 26, 2018
8.432
8.432
7.846
8.026
1,669,328
-0.32(-3.78%)
Mar 23, 2018
8.613
8.613
8.297
8.342
1,158,807
-0.32(-3.65%)
Mar 22, 2018
8.613
8.748
8.432
8.658
863,366
-0.05(-0.52%)
Mar 21, 2018
8.748
8.928
8.567
8.703
1,366,200
+0.00(+0.00%)
Mar 20, 2018
8.703
8.748
8.613
8.703
887,700
-0.05(-0.52%)
Mar 19, 2018
8.748
8.748
8.567
8.748
365,591
+0.00(+0.00%)
Mar 16, 2018
8.748
8.793
8.658
8.748
640,593
+0.00(+0.00%)
Mar 15, 2018
8.748
8.770
8.613
8.748
439,930
-0.05(-0.51%)
Mar 14, 2018
8.658
8.883
8.567
8.793
674,084
+0.18(+2.09%)
Mar 13, 2018
8.613
8.658
8.567
8.613
331,149
+0.00(+0.00%)
Mar 12, 2018
8.703
8.703
8.567
8.613
775,138
-0.09(-1.04%)
Mar 09, 2018
8.613
8.748
8.613
8.703
369,464
+0.09(+1.05%)
Mar 08, 2018
8.613
8.658
8.522
8.613
168,547
+0.05(+0.53%)
Mar 07, 2018
8.658
8.567
196,409
+0.00(+0.00%)
Mar 06, 2018
8.658
8.703
8.567
8.567
299,063
-0.05(-0.52%)
Mar 05, 2018
8.658
8.703
8.522
8.613
491,423
-0.14(-1.55%)
Mar 02, 2018
8.658
8.838
8.477
8.748
555,367
+0.00(+0.00%)
Mar 01, 2018
8.613
8.793
8.387
8.748
703,982
+0.14(+1.57%)
Feb 28, 2018
8.658
8.658
8.477
8.613
621,106
+0.05(+0.53%)
Feb 27, 2018
8.793
8.793
8.522
8.567
1,176,495
-0.23(-2.56%)
Feb 26, 2018
8.748
8.793
8.613
8.793
431,147
+0.05(+0.52%)
Feb 23, 2018
8.838
8.883
8.658
8.748
512,359
-0.18(-2.02%)
Feb 22, 2018
8.928
529,201
+0.18(+2.06%)
Feb 21, 2018
8.703
8.928
8.613
8.748
908,969
+0.00(+0.00%)
Feb 20, 2018
8.703
8.793
8.613
8.748
268,825
+0.05(+0.52%)
Feb 16, 2018
8.703
8.703
8.703
0
-0.14(-1.53%)
Feb 15, 2018
8.928
8.567
8.838
420,328
+0.27(+3.16%)
Feb 14, 2018
8.477
8.567
8.477
8.567
452,106
+0.00(+0.00%)
Feb 13, 2018
8.613
8.703
8.522
8.567
209,456
-0.09(-1.04%)
Feb 12, 2018
8.477
8.703
8.297
8.658
359,193
+0.23(+2.67%)
Feb 09, 2018
8.613
8.613
8.162
8.432
419,361
-0.14(-1.58%)
Feb 08, 2018
8.793
8.793
8.432
8.567
645,734
-0.23(-2.56%)
Feb 07, 2018
8.748
9.018
8.658
8.793
369,365
+0.00(+0.00%)
Feb 06, 2018
8.613
8.928
8.522
8.793
478,420
+0.02(+0.26%)
Feb 05, 2018
8.928
8.928
8.567
8.770
467,370
-0.25(-2.75%)
Feb 02, 2018
9.154
9.154
8.928
9.018
486,879
-0.18(-1.96%)
Feb 01, 2018
9.199
9.311
9.109
9.199
315,965
-0.05(-0.49%)
Jan 31, 2018
9.018
9.289
9.018
9.244
601,416
+0.23(+2.50%)
Jan 30, 2018
8.883
9.018
8.883
9.018
174,421
+0.09(+1.01%)
Jan 29, 2018
9.109
9.199
8.883
8.928
398,635
-0.27(-2.94%)
Jan 26, 2018
8.973
9.199
8.928
9.199
1,183,923
+0.27(+3.03%)
Jan 25, 2018
8.658
9.018
8.658
8.928
839,310
+0.27(+3.12%)
Jan 24, 2018
8.567
8.748
8.522
8.658
499,851
+0.19(+2.24%)
Jan 23, 2018
8.703
8.771
8.432
8.468
913,910
-0.28(-3.20%)
Jan 22, 2018
8.658
8.748
8.658
8.748
362,473
+0.05(+0.52%)
Jan 19, 2018
8.838
8.883
8.567
8.703
731,616
-0.14(-1.53%)
Jan 18, 2018
8.793
8.838
8.703
8.838
425,474
+0.00(+0.00%)
Jan 17, 2018
8.658
8.883
8.567
8.838
604,694
+0.23(+2.62%)
Jan 16, 2018
8.613
8.793
8.567
8.613
381,101
+0.00(+0.00%)
Jan 12, 2018
8.613
8.613
8.613
0
+0.18(+2.14%)
Jan 11, 2018
8.432
8.567
8.387
8.432
716,962
+0.05(+0.54%)
Jan 10, 2018
8.387
8.387
453,163
-0.18(-2.11%)
Jan 09, 2018
8.928
8.973
8.522
8.567
635,237
-0.38(-4.23%)
Jan 08, 2018
8.793
9.018
8.793
8.946
323,996
+0.20(+2.27%)
Jan 05, 2018
9.109
9.154
8.748
8.748
392,789
-0.45(-4.90%)
Jan 04, 2018
9.063
9.244
9.018
9.199
320,089
+0.11(+1.19%)
Jan 03, 2018
9.199
9.244
9.018
9.091
306,371
-0.11(-1.18%)
Jan 02, 2018
9.334
9.334
9.154
9.199
222,289
-0.14(-1.45%)
Dec 29, 2017
9.334
9.334
9.334
0
+0.00(+0.00%)
Dec 28, 2017
9.289
9.424
9.244
9.334
260,127
+0.05(+0.49%)
Dec 27, 2017
9.199
9.289
9.100
9.289
341,345
+0.14(+1.48%)
Dec 26, 2017
9.154
9.244
9.018
9.154
172,483
-0.05(-0.49%)
Dec 22, 2017
9.154
9.469
9.016
9.199
549,466
+0.05(+0.49%)
Dec 21, 2017
9.063
9.199
9.018
9.154
327,796
+0.09(+1.00%)
Dec 20, 2017
8.928
9.063
8.793
9.063
413,031
+0.23(+2.55%)
Dec 19, 2017
8.928
9.063
8.815
8.838
320,482
-0.09(-1.01%)
Dec 18, 2017
9.063
9.109
8.883
8.928
207,133
-0.05(-0.50%)
Dec 15, 2017
8.928
9.063
8.838
8.973
581,429
+0.14(+1.53%)
Dec 14, 2017
8.883
8.973
8.838
8.838
181,859
-0.05(-0.51%)
Dec 13, 2017
8.838
9.018
8.793
8.883
592,859
+0.09(+1.03%)
Dec 12, 2017
8.522
8.838
8.477
8.793
344,692
+0.27(+3.17%)
Dec 11, 2017
8.658
8.680
8.522
8.522
239,162
-0.18(-2.07%)
Dec 08, 2017
8.477
8.838
8.432
8.703
475,493
+0.32(+3.76%)
Dec 07, 2017
8.387
8.522
8.297
8.387
502,458
+0.00(+0.00%)
Dec 06, 2017
8.703
8.703
8.387
8.387
578,046
-0.23(-2.62%)
Dec 05, 2017
8.703
8.793
8.613
8.613
266,510
-0.05(-0.52%)
Dec 04, 2017
9.018
9.018
8.658
8.658
762,993
-0.36(-4.00%)
Dec 01, 2017
9.018
9.154
8.838
9.018
526,008
+0.05(+0.50%)
Nov 30, 2017
9.199
9.244
8.883
8.973
629,930
-0.27(-2.93%)
Nov 29, 2017
9.334
9.424
9.109
9.244
391,981
-0.09(-0.97%)
Nov 28, 2017
9.244
9.469
9.199
9.334
503,732
+0.09(+0.98%)
Nov 27, 2017
9.199
9.289
9.124
9.244
485,943
+0.00(+0.00%)
Nov 24, 2017
9.379
9.379
9.244
9.244
212,302
-0.14(-1.44%)
Nov 22, 2017
9.289
9.424
9.244
9.379
312,423
+0.09(+0.97%)
Nov 21, 2017
9.154
9.334
9.063
9.289
430,300
+0.23(+2.49%)
Nov 20, 2017
9.063
9.154
8.883
9.063
578,442
-0.05(-0.50%)
Nov 17, 2017
9.289
9.289
8.973
9.109
623,443
-0.14(-1.46%)
Nov 16, 2017
9.018
9.379
9.018
9.244
308,341
+0.27(+3.02%)
Nov 15, 2017
9.063
9.063
8.838
8.973
582,605
+0.23(+2.58%)
Nov 14, 2017
9.154
9.199
8.590
8.748
881,169
-0.45(-4.90%)
Nov 13, 2017
9.244
9.334
9.199
9.199
242,291
-0.05(-0.49%)
Nov 10, 2017
9.424
9.559
9.063
9.244
434,105
-0.23(-2.38%)
Nov 09, 2017
9.469
9.559
9.334
9.469
349,066
+0.05(+0.48%)
Nov 08, 2017
9.063
9.469
9.018
9.424
909,391
+0.44(+4.92%)
Nov 07, 2017
9.253
9.469
8.928
8.982
594,915
-0.31(-3.30%)
Nov 06, 2017
9.289
9.357
9.109
9.289
508,417
+0.05(+0.49%)
Nov 03, 2017
9.379
9.424
9.244
9.244
622,214
-0.14(-1.44%)
Nov 02, 2017
9.199
9.469
9.191
9.379
454,630
+0.14(+1.46%)
Nov 01, 2017
9.109
9.289
9.018
9.244
451,427
+0.23(+2.50%)
Oct 31, 2017
9.018
9.183
9.018
9.018
380,911
+0.00(+0.00%)
Oct 30, 2017
9.154
9.199
8.838
9.018
451,257
-0.09(-0.99%)
Oct 27, 2017
9.154
9.199
8.928
9.109
290,711
-0.05(-0.49%)
Oct 26, 2017
9.109
9.334
9.018
9.154
288,279
+0.05(+0.50%)
Oct 25, 2017
9.334
9.424
8.883
9.109
400,599
-0.23(-2.42%)
Oct 24, 2017
9.514
9.605
9.154
9.334
516,089
-0.23(-2.36%)
Oct 23, 2017
9.559
9.740
9.514
9.559
1,255,917
+0.09(+0.95%)
Oct 20, 2017
9.244
9.559
9.244
9.469
1,293,629
+0.14(+1.45%)
Oct 19, 2017
9.018
9.469
8.883
9.334
765,165
+0.23(+2.48%)
Oct 18, 2017
9.018
9.199
8.973
9.109
504,164
+0.09(+1.00%)
Oct 17, 2017
9.018
9.063
8.883
9.018
263,633
+0.00(+0.00%)
Oct 16, 2017
9.018
9.109
8.748
9.018
389,373
+0.00(+0.00%)
Oct 13, 2017
9.018
9.154
8.973
9.018
230,645
+0.04(+0.40%)
Oct 12, 2017
8.883
9.018
8.838
8.982
243,393
+0.05(+0.61%)
Oct 11, 2017
8.838
9.063
8.748
8.928
380,132
+0.09(+1.02%)
Oct 10, 2017
8.838
8.928
8.613
8.838
210,791
+0.05(+0.51%)
Oct 09, 2017
8.883
9.018
8.613
8.793
359,315
+0.00(+0.00%)
Oct 06, 2017
8.883
8.883
8.613
8.793
573,678
-0.09(-1.02%)
Oct 05, 2017
9.063
9.063
8.883
8.883
398,776
-0.18(-1.99%)
Oct 04, 2017
9.154
9.199
9.023
9.063
262,277
-0.18(-1.95%)
Oct 03, 2017
9.018
9.266
8.973
9.244
479,485
+0.14(+1.49%)
Oct 02, 2017
9.063
9.109
8.928
9.109
311,027
+0.05(+0.50%)
Sep 29, 2017
8.748
9.334
8.703
9.063
683,777
+0.27(+3.08%)
Sep 28, 2017
8.658
8.928
8.432
8.793
560,097
+0.09(+1.04%)
Sep 27, 2017
8.387
8.748
8.297
8.703
432,335
+0.41(+4.89%)
Sep 26, 2017
8.567
8.613
8.297
8.297
463,037
-0.27(-3.16%)
Sep 25, 2017
8.883
9.018
8.432
8.567
440,039
-0.32(-3.55%)
Sep 22, 2017
8.748
9.109
8.748
8.883
570,020
+0.18(+2.07%)
Sep 21, 2017
8.703
8.748
8.567
8.703
334,607
+0.10(+1.15%)
Sep 20, 2017
8.838
8.883
8.522
8.604
356,992
-0.23(-2.65%)
Sep 19, 2017
8.793
8.838
8.748
8.838
288,481
+0.05(+0.51%)
Sep 18, 2017
8.793
8.793
8.748
8.793
486,097
+0.05(+0.52%)
Sep 15, 2017
8.703
8.793
8.613
8.748
448,200
+0.05(+0.52%)
Sep 14, 2017
8.748
8.838
8.613
8.703
216,747
-0.05(-0.52%)
Sep 13, 2017
8.703
8.838
8.613
8.748
531,262
+0.05(+0.52%)
Sep 12, 2017
8.793
8.883
8.432
8.703
303,378
-0.05(-0.52%)
Sep 11, 2017
8.207
8.838
8.207
8.748
792,480
+0.54(+6.59%)
Sep 08, 2017
8.432
8.432
8.117
8.207
290,646
-0.23(-2.67%)
Sep 07, 2017
8.026
8.545
7.891
8.432
1,327,517
+0.36(+4.47%)
Sep 06, 2017
7.936
8.117
7.869
8.071
369,105
+0.09(+1.13%)
Sep 05, 2017
7.936
8.117
7.891
7.981
229,111
-0.05(-0.56%)
Sep 01, 2017
7.846
8.117
7.804
8.026
473,672
+0.27(+3.49%)
Aug 31, 2017
7.846
7.891
7.756
7.756
554,364
-0.05(-0.58%)
Aug 30, 2017
7.891
7.981
7.801
7.801
173,906
-0.14(-1.70%)
Aug 29, 2017
7.981
8.026
7.801
7.936
423,984
-0.05(-0.57%)
Aug 28, 2017
8.026
8.071
7.891
7.981
425,239
+0.18(+2.31%)
Aug 25, 2017
7.756
7.869
7.575
7.801
518,076
+0.09(+1.17%)
Aug 24, 2017
7.936
8.071
7.711
7.711
417,588
-0.18(-2.29%)
Aug 23, 2017
7.846
8.004
7.801
7.891
428,830
+0.05(+0.57%)
Aug 22, 2017
7.846
8.117
7.846
7.846
452,668
+0.05(+0.58%)
Aug 21, 2017
7.756
7.801
7.666
7.801
326,307
+0.00(+0.00%)
Aug 18, 2017
7.756
7.801
7.666
7.801
304,772
+0.00(+0.00%)
Aug 17, 2017
7.981
8.026
7.530
7.801
899,538
-0.14(-1.70%)
Aug 16, 2017
8.071
8.162
7.891
7.936
343,693
-0.05(-0.57%)
Aug 15, 2017
8.297
8.342
7.936
7.981
883,103
-0.27(-3.28%)
Aug 14, 2017
8.162
8.297
8.117
8.252
1,005,352
+0.09(+1.11%)
Aug 11, 2017
7.936
8.252
7.891
8.162
395,539
+0.14(+1.69%)
Aug 10, 2017
8.117
8.117
7.846
8.026
455,918
-0.05(-0.56%)
Aug 09, 2017
8.117
8.117
7.801
8.071
978,570
-0.14(-1.65%)
Aug 08, 2017
8.207
8.342
8.117
8.207
651,116
+0.00(+0.00%)
Aug 07, 2017
8.342
8.432
8.117
8.207
362,315
-0.05(-0.55%)
Aug 04, 2017
8.207
8.410
8.117
8.252
678,525
+0.09(+1.11%)
Aug 03, 2017
8.252
8.342
8.071
8.162
742,776
-0.09(-1.09%)
Aug 02, 2017
8.162
8.297
7.981
8.252
361,287
+0.09(+1.11%)
Aug 01, 2017
8.026
8.342
8.004
8.162
412,856
+0.23(+2.84%)
Jul 31, 2017
8.117
8.162
7.846
7.936
295,190
-0.14(-1.68%)
Jul 28, 2017
8.207
8.432
7.981
8.071
363,854
+0.00(+0.00%)
Jul 27, 2017
7.891
8.297
7.891
8.071
622,689
+0.23(+2.87%)
Jul 26, 2017
8.342
8.387
7.846
7.846
1,606,019
-0.45(-5.43%)
Jul 25, 2017
7.936
8.432
7.936
8.297
1,223,632
+0.36(+4.55%)
Jul 24, 2017
7.846
7.981
7.756
7.936
705,095
+0.09(+1.15%)
Jul 21, 2017
7.621
7.891
7.575
7.846
829,348
+0.23(+2.96%)
Jul 20, 2017
7.440
7.666
7.305
7.621
693,424
+0.14(+1.81%)
Jul 19, 2017
7.440
7.575
7.373
7.485
606,247
+0.09(+1.22%)
Jul 18, 2017
7.395
7.463
7.282
7.395
372,993
-0.05(-0.61%)
Jul 17, 2017
7.395
7.485
7.215
7.440
333,231
+0.05(+0.61%)
Jul 14, 2017
7.530
7.530
7.395
7.395
257,827
-0.09(-1.20%)
Jul 13, 2017
7.305
7.621
7.305
7.485
547,598
+0.14(+1.84%)
Jul 12, 2017
7.125
7.395
7.125
7.350
973,380
+0.27(+3.82%)
Jul 11, 2017
6.989
7.125
6.989
7.079
841,918
+0.09(+1.29%)
Jul 10, 2017
6.854
7.034
6.854
6.989
688,430
+0.15(+2.24%)
Jul 07, 2017
6.764
6.989
6.732
6.836
863,435
+0.07(+1.07%)
Jul 06, 2017
6.809
6.854
6.719
6.764
332,572
+0.00(+0.00%)
Jul 05, 2017
6.719
6.854
6.674
6.764
530,450
+0.05(+0.67%)
Jul 03, 2017
6.719
6.854
6.674
6.719
249,086
+0.00(+0.00%)
Jun 30, 2017
6.854
6.899
6.674
6.719
440,256
-0.14(-1.97%)
Jun 29, 2017
6.989
6.989
6.809
6.854
445,332
-0.09(-1.30%)
Jun 28, 2017
7.170
7.170
6.944
6.944
540,306
-0.18(-2.53%)
Jun 27, 2017
7.125
7.260
7.079
7.125
355,088
+0.05(+0.64%)
Jun 26, 2017
7.034
7.125
6.944
7.079
1,544,015
+0.05(+0.64%)
Jun 23, 2017
6.989
7.079
6.944
7.034
146,151
+0.00(+0.00%)
Jun 22, 2017
6.944
7.079
6.944
7.034
206,652
+0.09(+1.30%)
Jun 21, 2017
6.899
7.034
6.854
6.944
547,534
-0.09(-1.28%)
Jun 20, 2017
7.215
7.260
6.989
7.034
412,278
-0.18(-2.50%)
Jun 19, 2017
7.125
7.305
7.012
7.215
729,271
+0.18(+2.56%)
Jun 16, 2017
6.944
7.079
6.944
7.034
567,759
+0.09(+1.30%)
Jun 15, 2017
7.079
7.125
6.944
6.944
654,492
-0.18(-2.53%)
Jun 14, 2017
7.215
7.305
7.125
7.125
483,800
-0.06(-0.88%)
Jun 13, 2017
7.260
7.305
7.079
7.188
467,532
-0.03(-0.37%)
Jun 12, 2017
7.215
7.305
7.034
7.215
1,272,835
-0.09(-1.23%)
Jun 09, 2017
7.485
7.575
7.260
7.305
574,038
+0.00(+0.00%)
Jun 08, 2017
7.530
7.590
7.305
7.305
549,497
-0.32(-4.14%)
Jun 07, 2017
7.801
7.801
7.530
7.621
348,555
-0.23(-2.87%)
Jun 06, 2017
7.666
7.891
7.666
7.846
394,788
+0.18(+2.35%)
Jun 05, 2017
8.071
8.071
7.621
7.666
509,013
-0.41(-5.03%)
Jun 02, 2017
7.981
8.117
7.981
8.071
634,575
+0.14(+1.70%)
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.