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
Turkcell Iletisim Hizmetleri As ADR
(NY:
TKC
)
7.440
-0.150 (-1.98%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2020
4.325
4.467
4.299
4.454
478,435
+0.14(+3.19%)
May 28, 2020
4.394
4.394
4.299
4.317
199,817
-0.05(-1.18%)
May 27, 2020
4.403
4.437
4.308
4.368
151,099
-0.01(-0.20%)
May 26, 2020
4.403
4.437
4.308
4.377
332,150
+0.03(+0.59%)
May 22, 2020
4.437
4.437
4.351
4.351
444,826
+0.05(+1.20%)
May 21, 2020
4.351
4.377
4.265
4.299
343,566
+0.01(+0.20%)
May 20, 2020
4.342
4.348
4.291
4.291
183,153
-0.03(-0.60%)
May 19, 2020
4.317
4.403
4.317
4.317
333,796
+0.00(+0.00%)
May 18, 2020
4.170
4.342
4.136
4.317
577,847
+0.33(+8.19%)
May 15, 2020
4.050
4.102
3.964
3.990
417,264
-0.08(-1.90%)
May 14, 2020
4.033
4.093
4.016
4.067
401,406
-0.04(-1.05%)
May 13, 2020
4.119
4.175
4.084
4.110
203,294
+0.03(+0.63%)
May 12, 2020
4.179
4.209
4.084
4.084
602,679
+0.06(+1.50%)
May 11, 2020
4.110
4.145
4.016
4.024
464,875
-0.03(-0.85%)
May 08, 2020
4.041
4.102
4.033
4.059
364,002
+0.03(+0.64%)
May 07, 2020
3.973
4.041
3.955
4.033
195,002
+0.05(+1.30%)
May 06, 2020
4.007
4.024
3.973
3.981
342,149
-0.09(-2.32%)
May 05, 2020
4.102
4.110
4.067
4.076
220,259
-0.07(-1.66%)
May 04, 2020
4.110
4.153
4.093
4.145
187,556
-0.02(-0.41%)
May 01, 2020
4.153
4.239
4.119
4.162
346,557
-0.11(-2.62%)
Apr 30, 2020
4.213
4.282
4.188
4.274
203,559
+0.04(+1.02%)
Apr 29, 2020
4.317
4.325
4.213
4.231
734,851
+0.03(+0.61%)
Apr 28, 2020
4.360
4.377
4.179
4.205
440,269
+0.01(+0.20%)
Apr 27, 2020
4.282
4.317
4.170
4.196
488,930
-0.04(-1.01%)
Apr 24, 2020
4.265
4.265
4.205
4.239
270,036
-0.12(-2.76%)
Apr 23, 2020
4.385
4.411
4.342
4.360
639,159
+0.02(+0.40%)
Apr 22, 2020
4.179
4.360
4.170
4.342
815,228
+0.22(+5.43%)
Apr 21, 2020
4.067
4.119
4.037
4.119
435,001
+0.02(+0.42%)
Apr 20, 2020
4.162
4.188
4.102
4.102
314,747
-0.06(-1.45%)
Apr 17, 2020
4.231
4.231
4.127
4.162
257,011
+0.11(+2.76%)
Apr 16, 2020
4.059
4.084
4.024
4.050
327,726
-0.06(-1.46%)
Apr 15, 2020
4.067
4.136
4.050
4.110
364,563
-0.15(-3.43%)
Apr 14, 2020
4.213
4.291
4.188
4.256
460,520
+0.03(+0.81%)
Apr 13, 2020
4.213
4.235
4.136
4.222
422,615
-0.04(-1.01%)
Apr 09, 2020
4.282
4.325
4.261
4.265
294,341
+0.09(+2.27%)
Apr 08, 2020
4.170
4.222
4.145
4.170
429,063
+0.10(+2.54%)
Apr 07, 2020
4.084
4.170
4.041
4.067
792,990
-0.06(-1.46%)
Apr 06, 2020
4.024
4.136
4.016
4.127
561,760
+0.11(+2.78%)
Apr 03, 2020
3.990
4.127
3.930
4.016
601,475
-0.01(-0.21%)
Apr 02, 2020
3.861
4.093
3.861
4.024
629,904
+0.25(+6.61%)
Apr 01, 2020
3.921
3.938
3.749
3.775
701,156
-0.22(-5.59%)
Mar 31, 2020
4.016
4.084
3.964
3.998
328,262
-0.01(-0.21%)
Mar 30, 2020
4.093
4.093
3.990
4.007
282,710
-0.11(-2.71%)
Mar 27, 2020
4.282
4.317
4.102
4.119
251,196
-0.29(-6.63%)
Mar 26, 2020
4.351
4.471
4.308
4.411
456,917
+0.13(+3.01%)
Mar 25, 2020
4.342
4.420
4.205
4.282
639,717
-0.04(-0.99%)
Mar 24, 2020
4.523
4.523
4.291
4.325
560,678
-0.09(-1.95%)
Mar 23, 2020
4.050
4.446
3.955
4.411
923,419
+0.40(+10.09%)
Mar 20, 2020
4.110
4.213
3.990
4.007
551,701
+0.02(+0.43%)
Mar 19, 2020
3.938
4.067
3.844
3.990
880,856
+0.09(+2.20%)
Mar 18, 2020
4.067
4.170
3.869
3.904
640,605
-0.38(-8.84%)
Mar 17, 2020
4.067
4.308
4.050
4.282
453,890
+0.27(+6.64%)
Mar 16, 2020
4.050
4.193
3.930
4.016
607,878
-0.58(-12.71%)
Mar 13, 2020
4.394
4.600
4.299
4.600
1,601,376
+0.30(+7.00%)
Mar 12, 2020
4.377
4.428
4.222
4.299
1,601,282
-0.34(-7.41%)
Mar 11, 2020
4.669
4.747
4.583
4.643
1,518,084
-0.02(-0.37%)
Mar 10, 2020
4.764
4.772
4.463
4.661
976,060
+0.07(+1.50%)
Mar 09, 2020
4.712
4.807
4.575
4.592
997,116
-0.37(-7.45%)
Mar 06, 2020
5.073
5.091
4.901
4.962
1,238,304
-0.15(-2.86%)
Mar 05, 2020
5.151
5.215
5.082
5.108
1,138,478
-0.02(-0.34%)
Mar 04, 2020
5.185
5.250
5.073
5.125
1,129,048
+0.21(+4.38%)
Mar 03, 2020
4.927
5.039
4.876
4.910
578,492
+0.05(+1.06%)
Mar 02, 2020
4.712
4.884
4.678
4.858
575,208
+0.16(+3.48%)
Feb 28, 2020
4.532
4.704
4.506
4.695
672,880
-0.09(-1.80%)
Feb 27, 2020
4.884
4.919
4.764
4.781
496,006
-0.18(-3.64%)
Feb 26, 2020
4.944
4.996
4.927
4.962
369,629
-0.03(-0.52%)
Feb 25, 2020
5.039
5.073
4.953
4.987
747,301
+0.10(+2.11%)
Feb 24, 2020
4.884
4.919
4.858
4.884
485,048
-0.13(-2.57%)
Feb 21, 2020
5.039
5.056
4.962
5.013
937,101
+0.10(+2.10%)
Feb 20, 2020
5.082
5.116
4.901
4.910
589,687
-0.21(-4.19%)
Feb 19, 2020
5.142
5.159
5.065
5.125
533,517
+0.06(+1.19%)
Feb 18, 2020
5.099
5.134
5.048
5.065
455,542
+0.00(+0.00%)
Feb 14, 2020
5.116
5.116
5.048
5.065
220,145
-0.05(-1.01%)
Feb 13, 2020
5.177
5.185
5.073
5.116
325,817
-0.09(-1.65%)
Feb 12, 2020
5.177
5.202
5.159
5.202
270,295
+0.09(+1.68%)
Feb 11, 2020
5.073
5.138
5.073
5.116
435,656
+0.09(+1.71%)
Feb 10, 2020
4.962
5.056
4.944
5.030
242,953
-0.04(-0.85%)
Feb 07, 2020
5.099
5.116
5.048
5.073
247,474
-0.05(-1.01%)
Feb 06, 2020
5.151
5.151
5.099
5.125
223,571
-0.02(-0.33%)
Feb 05, 2020
5.168
5.202
5.116
5.142
241,020
-0.03(-0.66%)
Feb 04, 2020
5.194
5.228
5.159
5.177
225,906
+0.10(+2.03%)
Feb 03, 2020
5.065
5.091
5.048
5.073
222,962
+0.06(+1.20%)
Jan 31, 2020
5.091
5.091
4.996
5.013
188,862
-0.09(-1.69%)
Jan 30, 2020
5.091
5.108
5.043
5.099
412,601
-0.01(-0.17%)
Jan 29, 2020
5.168
5.168
5.056
5.108
253,288
+0.03(+0.68%)
Jan 28, 2020
5.056
5.091
5.039
5.073
160,260
+0.01(+0.17%)
Jan 27, 2020
5.099
5.099
5.048
5.065
277,582
-0.12(-2.32%)
Jan 24, 2020
5.245
5.254
5.168
5.185
288,759
-0.17(-3.21%)
Jan 23, 2020
5.340
5.383
5.297
5.357
303,486
+0.00(+0.00%)
Jan 22, 2020
5.331
5.366
5.331
5.357
267,096
+0.00(+0.00%)
Jan 21, 2020
5.383
5.417
5.340
5.357
505,391
+0.12(+2.30%)
Jan 17, 2020
5.245
5.263
5.211
5.237
173,278
-0.06(-1.14%)
Jan 16, 2020
5.331
5.340
5.280
5.297
248,247
+0.02(+0.33%)
Jan 15, 2020
5.340
5.340
5.267
5.280
252,879
-0.08(-1.44%)
Jan 14, 2020
5.383
5.400
5.340
5.357
206,745
-0.04(-0.80%)
Jan 13, 2020
5.331
5.426
5.314
5.400
418,545
+0.11(+2.11%)
Jan 10, 2020
5.305
5.314
5.254
5.288
277,827
-0.03(-0.65%)
Jan 09, 2020
5.331
5.422
5.245
5.323
727,549
+0.28(+5.45%)
Jan 08, 2020
5.030
5.073
5.026
5.048
206,755
-0.01(-0.17%)
Jan 07, 2020
5.030
5.065
5.005
5.056
125,236
+0.07(+1.38%)
Jan 06, 2020
4.927
4.996
4.927
4.987
277,998
+0.00(+0.00%)
Jan 03, 2020
4.996
5.039
4.983
4.987
148,740
-0.09(-1.86%)
Jan 02, 2020
5.056
5.099
5.056
5.082
483,008
+0.09(+1.90%)
Dec 31, 2019
5.013
5.022
4.979
4.987
198,282
-0.07(-1.36%)
Dec 30, 2019
5.030
5.073
5.030
5.056
189,037
+0.01(+0.17%)
Dec 27, 2019
5.056
5.073
5.022
5.048
196,886
-0.03(-0.51%)
Dec 26, 2019
5.073
5.099
5.048
5.073
210,803
+0.03(+0.68%)
Dec 24, 2019
5.013
5.039
5.013
5.039
102,804
+0.07(+1.38%)
Dec 23, 2019
4.962
4.979
4.923
4.970
388,192
+0.04(+0.87%)
Dec 20, 2019
4.962
4.992
4.927
4.927
355,512
-0.12(-2.39%)
Dec 19, 2019
5.022
5.073
5.022
5.048
192,160
+0.07(+1.38%)
Dec 18, 2019
5.013
5.022
4.970
4.979
185,910
-0.08(-1.53%)
Dec 17, 2019
5.082
5.091
5.043
5.056
292,732
-0.08(-1.51%)
Dec 16, 2019
5.099
5.134
5.073
5.134
317,728
+0.05(+1.02%)
Dec 13, 2019
5.099
5.116
5.048
5.082
186,885
+0.04(+0.85%)
Dec 12, 2019
5.056
5.108
5.039
5.039
255,154
-0.03(-0.51%)
Dec 11, 2019
4.987
5.082
4.974
5.065
408,770
+0.09(+1.73%)
Dec 10, 2019
4.979
4.996
4.962
4.979
242,112
-0.05(-1.03%)
Dec 09, 2019
5.039
5.056
5.022
5.030
213,450
-0.15(-2.99%)
Dec 06, 2019
5.168
5.185
5.142
5.185
202,468
-0.01(-0.17%)
Dec 05, 2019
5.194
5.202
5.168
5.194
513,834
+0.13(+2.55%)
Dec 04, 2019
5.073
5.091
5.048
5.065
254,240
+0.07(+1.38%)
Dec 03, 2019
5.048
5.065
4.987
4.996
283,486
-0.06(-1.19%)
Dec 02, 2019
5.091
5.091
5.013
5.056
407,306
-0.01(-0.17%)
Nov 29, 2019
5.091
5.108
5.056
5.065
243,753
+0.07(+1.38%)
Nov 27, 2019
4.953
5.013
4.953
4.996
171,069
+0.01(+0.17%)
Nov 26, 2019
4.944
4.996
4.936
4.987
358,728
-0.01(-0.17%)
Nov 25, 2019
4.944
5.013
4.944
4.996
398,150
+0.05(+1.04%)
Nov 22, 2019
4.944
4.971
4.919
4.944
257,476
-0.03(-0.69%)
Nov 21, 2019
5.013
5.030
4.962
4.979
266,958
-0.09(-1.86%)
Nov 20, 2019
5.056
5.125
5.009
5.073
602,360
-0.02(-0.34%)
Nov 19, 2019
5.108
5.108
5.073
5.091
491,781
+0.05(+1.02%)
Nov 18, 2019
5.065
5.073
5.030
5.039
402,956
+0.09(+1.91%)
Nov 15, 2019
4.962
4.970
4.931
4.944
247,823
+0.03(+0.70%)
Nov 14, 2019
4.893
4.928
4.884
4.910
372,360
-0.03(-0.52%)
Nov 13, 2019
4.962
4.979
4.901
4.936
389,433
-0.07(-1.37%)
Nov 12, 2019
5.022
5.048
4.996
5.005
415,833
-0.03(-0.51%)
Nov 11, 2019
4.970
5.065
4.953
5.030
702,562
+0.02(+0.34%)
Nov 08, 2019
4.953
5.030
4.944
5.013
554,143
+0.03(+0.52%)
Nov 07, 2019
4.919
5.052
4.919
4.987
744,360
+0.09(+1.75%)
Nov 06, 2019
4.824
4.953
4.815
4.901
855,910
+0.09(+1.79%)
Nov 05, 2019
4.755
4.824
4.738
4.815
504,102
+0.15(+3.13%)
Nov 04, 2019
4.686
4.695
4.639
4.669
397,384
+0.00(+0.00%)
Nov 01, 2019
4.643
4.712
4.643
4.669
432,150
-0.03(-0.73%)
Oct 31, 2019
4.695
4.747
4.669
4.704
354,964
-0.02(-0.36%)
Oct 30, 2019
4.671
4.737
4.650
4.721
468,129
+0.03(+0.71%)
Oct 29, 2019
4.679
4.721
4.646
4.687
509,741
+0.01(+0.18%)
Oct 28, 2019
4.679
4.696
4.638
4.679
463,272
+0.04(+0.89%)
Oct 25, 2019
4.646
4.654
4.612
4.638
381,129
+0.02(+0.36%)
Oct 24, 2019
4.667
4.669
4.580
4.621
434,019
-0.01(-0.18%)
Oct 23, 2019
4.580
4.663
4.563
4.629
623,436
+0.20(+4.49%)
Oct 22, 2019
4.422
4.468
4.414
4.430
469,157
+0.03(+0.75%)
Oct 21, 2019
4.422
4.439
4.376
4.397
398,715
-0.11(-2.39%)
Oct 18, 2019
4.505
4.522
4.459
4.505
758,280
+0.02(+0.56%)
Oct 17, 2019
4.181
4.546
4.148
4.480
2,264,710
+0.18(+4.25%)
Oct 16, 2019
4.298
4.322
4.260
4.298
679,345
-0.02(-0.58%)
Oct 15, 2019
4.331
4.347
4.281
4.322
619,855
+0.04(+0.97%)
Oct 14, 2019
4.347
4.351
4.273
4.281
747,974
-0.24(-5.32%)
Oct 11, 2019
4.513
4.559
4.414
4.522
1,161,950
+0.06(+1.30%)
Oct 10, 2019
4.439
4.488
4.405
4.463
544,335
-0.17(-3.58%)
Oct 09, 2019
4.679
4.679
4.604
4.629
508,191
-0.07(-1.59%)
Oct 08, 2019
4.721
4.721
4.663
4.704
392,053
+0.08(+1.80%)
Oct 07, 2019
4.770
4.770
4.617
4.621
503,385
-0.20(-4.13%)
Oct 04, 2019
4.762
4.833
4.754
4.820
595,559
+0.07(+1.57%)
Oct 03, 2019
4.704
4.746
4.663
4.746
305,985
+0.00(+0.00%)
Oct 02, 2019
4.721
4.770
4.721
4.746
287,368
+0.07(+1.42%)
Oct 01, 2019
4.729
4.729
4.650
4.679
538,066
-0.12(-2.42%)
Sep 30, 2019
4.887
4.887
4.787
4.795
334,377
+0.02(+0.52%)
Sep 27, 2019
4.795
4.812
4.741
4.770
346,777
+0.06(+1.23%)
Sep 26, 2019
4.779
4.787
4.700
4.712
410,522
-0.19(-3.89%)
Sep 25, 2019
4.804
4.911
4.804
4.903
647,076
+0.17(+3.68%)
Sep 24, 2019
4.762
4.787
4.712
4.729
389,774
+0.02(+0.35%)
Sep 23, 2019
4.663
4.737
4.663
4.712
511,670
+0.14(+3.09%)
Sep 20, 2019
4.646
4.671
4.571
4.571
452,365
-0.08(-1.78%)
Sep 19, 2019
4.663
4.687
4.629
4.654
376,891
-0.07(-1.58%)
Sep 18, 2019
4.704
4.779
4.679
4.729
437,644
-0.05(-1.04%)
Sep 17, 2019
4.729
4.804
4.721
4.779
288,781
-0.05(-1.03%)
Sep 16, 2019
4.845
4.862
4.804
4.829
194,732
-0.09(-1.85%)
Sep 13, 2019
4.961
4.978
4.903
4.920
255,653
+0.02(+0.51%)
Sep 12, 2019
4.853
4.903
4.820
4.895
232,392
+0.02(+0.51%)
Sep 11, 2019
4.837
4.903
4.837
4.870
261,855
+0.07(+1.56%)
Sep 10, 2019
4.779
4.820
4.766
4.795
167,774
+0.05(+1.05%)
Sep 09, 2019
4.762
4.795
4.737
4.746
438,513
+0.02(+0.35%)
Sep 06, 2019
4.770
4.779
4.708
4.729
453,329
-0.13(-2.73%)
Sep 05, 2019
4.878
4.911
4.831
4.862
428,272
-0.08(-1.68%)
Sep 04, 2019
4.878
4.970
4.874
4.945
973,600
+0.11(+2.23%)
Sep 03, 2019
4.770
4.845
4.746
4.837
1,112,022
+0.19(+4.11%)
Aug 30, 2019
4.638
4.679
4.625
4.646
373,535
+0.01(+0.18%)
Aug 29, 2019
4.588
4.638
4.588
4.638
1,078,446
+0.20(+4.49%)
Aug 28, 2019
4.405
4.443
4.397
4.439
630,477
+0.07(+1.71%)
Aug 27, 2019
4.331
4.389
4.322
4.364
793,639
-0.06(-1.31%)
Aug 26, 2019
4.463
4.463
4.422
4.422
371,486
-0.09(-2.02%)
Aug 23, 2019
4.513
4.613
4.505
4.513
325,683
-0.04(-0.91%)
Aug 22, 2019
4.447
4.571
4.447
4.555
455,083
+0.17(+3.98%)
Aug 21, 2019
4.389
4.410
4.356
4.380
505,267
-0.07(-1.49%)
Aug 20, 2019
4.463
4.505
4.430
4.447
541,976
-0.17(-3.60%)
Aug 19, 2019
4.646
4.646
4.555
4.613
296,642
-0.04(-0.89%)
Aug 16, 2019
4.629
4.671
4.596
4.654
640,639
+0.18(+4.08%)
Aug 15, 2019
4.580
4.604
4.463
4.472
459,987
-0.01(-0.19%)
Aug 14, 2019
4.538
4.563
4.472
4.480
396,080
-0.08(-1.82%)
Aug 13, 2019
4.530
4.613
4.455
4.563
377,859
+0.01(+0.18%)
Aug 12, 2019
4.588
4.596
4.522
4.555
269,754
-0.07(-1.61%)
Aug 09, 2019
4.671
4.671
4.588
4.629
224,193
-0.09(-1.93%)
Aug 08, 2019
4.604
4.741
4.604
4.721
504,688
+0.17(+3.83%)
Aug 07, 2019
4.488
4.580
4.488
4.546
488,333
-0.08(-1.79%)
Aug 06, 2019
4.638
4.646
4.604
4.629
293,744
+0.12(+2.57%)
Aug 05, 2019
4.505
4.522
4.484
4.513
468,907
-0.08(-1.80%)
Aug 02, 2019
4.555
4.596
4.513
4.596
686,201
-0.07(-1.60%)
Aug 01, 2019
4.754
4.775
4.613
4.671
606,330
+0.07(+1.44%)
Jul 31, 2019
4.878
4.945
4.571
4.604
678,975
-0.34(-6.88%)
Jul 30, 2019
4.986
5.003
4.903
4.945
628,009
+0.00(+0.00%)
Jul 29, 2019
5.036
5.061
4.928
4.945
668,484
+0.17(+3.47%)
Jul 26, 2019
4.870
4.870
4.762
4.779
649,800
+0.07(+1.41%)
Jul 25, 2019
4.829
4.829
4.696
4.712
478,565
-0.15(-3.07%)
Jul 24, 2019
4.820
4.878
4.820
4.862
241,543
+0.06(+1.21%)
Jul 23, 2019
4.845
4.866
4.779
4.804
423,961
+0.05(+1.05%)
Jul 22, 2019
4.779
4.795
4.729
4.754
363,674
-0.03(-0.69%)
Jul 19, 2019
4.870
4.878
4.762
4.787
474,543
-0.03(-0.69%)
Jul 18, 2019
4.829
4.837
4.766
4.820
577,525
+0.08(+1.75%)
Jul 17, 2019
4.829
4.837
4.712
4.737
730,161
+0.02(+0.35%)
Jul 16, 2019
4.795
4.829
4.704
4.721
478,214
+0.02(+0.35%)
Jul 15, 2019
4.638
4.721
4.613
4.704
419,040
-0.03(-0.70%)
Jul 12, 2019
4.770
4.775
4.696
4.737
507,208
-0.11(-2.23%)
Jul 11, 2019
4.853
4.862
4.795
4.845
602,931
+0.10(+2.10%)
Jul 10, 2019
4.704
4.746
4.675
4.746
775,595
+0.18(+4.00%)
Jul 09, 2019
4.638
4.654
4.509
4.563
1,252,661
+0.10(+2.23%)
Jul 08, 2019
4.546
4.546
4.451
4.463
735,650
-0.22(-4.61%)
Jul 05, 2019
4.746
4.746
4.654
4.679
382,214
-0.12(-2.59%)
Jul 03, 2019
4.812
4.845
4.795
4.804
418,133
+0.02(+0.35%)
Jul 02, 2019
4.829
4.837
4.762
4.787
646,609
-0.07(-1.54%)
Jul 01, 2019
4.870
4.895
4.820
4.862
1,360,533
+0.32(+6.93%)
Jun 28, 2019
4.513
4.563
4.501
4.546
464,780
+0.07(+1.48%)
Jun 27, 2019
4.505
4.538
4.463
4.480
452,903
+0.03(+0.75%)
Jun 26, 2019
4.522
4.522
4.439
4.447
241,731
-0.03(-0.74%)
Jun 25, 2019
4.555
4.563
4.463
4.480
469,993
-0.06(-1.28%)
Jun 24, 2019
4.522
4.592
4.501
4.538
728,857
+0.12(+2.63%)
Jun 21, 2019
4.372
4.430
4.356
4.422
447,543
-0.04(-0.93%)
Jun 20, 2019
4.480
4.505
4.405
4.463
651,347
+0.07(+1.51%)
Jun 19, 2019
4.380
4.405
4.360
4.397
271,705
-0.02(-0.56%)
Jun 18, 2019
4.380
4.447
4.376
4.422
608,895
+0.15(+3.62%)
Jun 17, 2019
4.276
4.313
4.259
4.267
387,532
+0.00(+0.00%)
Jun 14, 2019
4.210
4.284
4.193
4.267
326,069
+0.03(+0.78%)
Jun 13, 2019
4.234
4.259
4.181
4.234
369,078
-0.12(-2.65%)
Jun 12, 2019
4.366
4.382
4.329
4.350
369,118
+0.01(+0.19%)
Jun 11, 2019
4.317
4.350
4.292
4.341
366,064
-0.07(-1.49%)
Jun 10, 2019
4.489
4.502
4.391
4.407
799,927
-0.07(-1.47%)
Jun 07, 2019
4.407
4.535
4.383
4.473
969,328
+0.30(+7.30%)
Jun 06, 2019
4.234
4.259
4.160
4.169
364,661
-0.08(-1.93%)
Jun 05, 2019
4.234
4.255
4.210
4.251
406,896
+0.02(+0.58%)
Jun 04, 2019
4.160
4.234
4.128
4.226
451,022
+0.08(+1.98%)
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.