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
Teucrium Sugar
(NY:
CANE
)
11.34
+0.08 (+0.67%)
Official Closing Price
Updated: 8:00 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, 2016
11.61
11.61
11.50
11.50
3,477
-0.10(-0.86%)
May 27, 2016
11.60
11.60
11.60
11.60
300
+0.00(+0.04%)
May 26, 2016
11.49
11.60
11.49
11.60
646
+0.14(+1.22%)
May 25, 2016
11.24
11.53
11.21
11.46
1,881
+0.15(+1.29%)
May 24, 2016
11.34
11.34
11.31
11.31
2,331
+0.04(+0.35%)
May 23, 2016
11.34
11.38
11.27
11.27
1,876
-0.18(-1.57%)
May 20, 2016
11.45
11.55
11.45
11.45
2,849
+0.16(+1.44%)
May 19, 2016
11.30
11.37
11.15
11.29
2,237
-0.12(-1.07%)
May 18, 2016
11.17
11.41
11.17
11.41
2,210
+0.12(+1.06%)
May 17, 2016
11.30
11.33
11.27
11.29
3,553
-0.04(-0.35%)
May 16, 2016
11.19
11.38
11.16
11.33
4,521
+0.03(+0.27%)
May 13, 2016
11.24
11.30
11.24
11.30
533
-0.02(-0.18%)
May 12, 2016
11.29
11.35
11.20
11.32
5,435
-0.02(-0.18%)
May 11, 2016
11.37
11.39
11.25
11.34
3,130
+0.34(+3.09%)
May 10, 2016
11.00
11.00
10.99
11.00
2,109
+0.04(+0.37%)
May 09, 2016
10.96
10.96
10.94
10.96
577
+0.05(+0.43%)
May 06, 2016
10.93
10.95
10.75
10.91
5,319
+0.08(+0.77%)
May 05, 2016
11.28
11.28
10.74
10.83
8,441
-0.42(-3.73%)
May 04, 2016
11.16
11.25
11.16
11.25
1,809
+0.26(+2.35%)
May 03, 2016
10.99
10.99
10.93
10.99
16,669
-0.10(-0.89%)
May 02, 2016
11.05
11.09
11.02
11.09
12,043
-0.03(-0.27%)
Apr 29, 2016
11.02
11.13
10.99
11.12
7,257
+0.34(+3.19%)
Apr 28, 2016
10.83
10.83
10.67
10.78
3,298
-0.12(-1.13%)
Apr 27, 2016
10.80
10.90
10.80
10.90
3,842
-0.03(-0.28%)
Apr 26, 2016
10.89
10.93
10.82
10.93
1,526
+0.12(+1.11%)
Apr 25, 2016
10.86
10.89
10.81
10.81
6,909
+0.28(+2.67%)
Apr 22, 2016
10.56
10.57
10.53
10.53
1,383
-0.11(-1.04%)
Apr 21, 2016
10.69
10.69
10.64
10.64
609
-0.19(-1.75%)
Apr 20, 2016
10.64
10.83
10.64
10.83
1,835
+0.38(+3.62%)
Apr 19, 2016
10.63
10.64
10.45
10.45
1,752
-0.17(-1.59%)
Apr 18, 2016
10.41
10.67
10.41
10.62
1,579
+0.26(+2.49%)
Apr 15, 2016
10.15
10.43
10.02
10.36
2,968
+0.42(+4.25%)
Apr 14, 2016
9.930
9.979
9.880
9.939
2,591
+0.10(+1.05%)
Apr 13, 2016
9.869
9.886
9.780
9.836
2,309
-0.11(-1.14%)
Apr 12, 2016
9.960
9.990
9.950
9.950
6,278
+0.02(+0.18%)
Apr 11, 2016
9.910
9.950
9.910
9.932
1,617
-0.34(-3.35%)
Apr 08, 2016
9.870
10.28
9.869
10.28
1,829
+0.32(+3.26%)
Apr 07, 2016
10.11
10.11
9.952
9.952
951
-0.19(-1.86%)
Apr 06, 2016
10.14
10.14
10.14
10.14
1,172
-0.00(-0.03%)
Apr 05, 2016
10.09
10.17
10.09
10.14
9,740
+0.01(+0.13%)
Apr 04, 2016
10.17
10.21
10.13
10.13
9,656
-0.26(-2.51%)
Apr 01, 2016
10.35
10.45
10.35
10.39
2,564
-0.16(-1.53%)
Mar 31, 2016
10.92
10.93
10.55
10.55
4,833
-0.40(-3.63%)
Mar 30, 2016
10.98
10.98
10.89
10.95
776
+0.11(+1.03%)
Mar 29, 2016
10.80
10.84
10.72
10.84
3,271
-0.09(-0.84%)
Mar 28, 2016
10.79
11.05
10.79
10.93
22,755
+0.14(+1.31%)
Mar 24, 2016
11.01
10.79
10.79
10.79
24,700
-0.52(-4.61%)
Mar 23, 2016
11.11
11.31
11.07
11.31
7,236
+0.30(+2.72%)
Mar 22, 2016
11.10
11.12
11.01
11.01
23,896
+0.01(+0.05%)
Mar 21, 2016
10.88
11.01
10.88
11.00
31,212
+0.14(+1.33%)
Mar 18, 2016
10.79
10.94
10.79
10.86
29,097
+0.15(+1.40%)
Mar 17, 2016
10.57
10.79
10.57
10.71
35,392
+0.17(+1.61%)
Mar 16, 2016
10.31
10.55
10.31
10.54
25,534
+0.20(+1.93%)
Mar 15, 2016
10.40
10.42
10.33
10.34
23,007
-0.10(-0.97%)
Mar 14, 2016
10.39
10.44
10.35
10.44
26,682
+0.08(+0.78%)
Mar 11, 2016
10.24
10.43
10.23
10.36
24,956
+0.28(+2.78%)
Mar 10, 2016
9.980
10.19
9.980
10.08
22,833
+0.10(+1.03%)
Mar 09, 2016
10.04
10.04
9.977
9.977
10,627
-0.10(-1.02%)
Mar 08, 2016
9.993
10.08
9.960
10.08
6,071
+0.04(+0.40%)
Mar 07, 2016
10.05
10.05
10.00
10.04
1,116
+0.03(+0.30%)
Mar 04, 2016
9.950
10.12
9.950
10.01
5,770
+0.10(+1.01%)
Mar 03, 2016
9.980
9.980
9.860
9.910
3,916
+0.03(+0.35%)
Mar 02, 2016
9.760
9.876
9.760
9.876
1,500
+0.34(+3.54%)
Feb 29, 2016
9.520
9.540
9.520
9.537
1,502
+0.07(+0.71%)
Feb 26, 2016
9.560
9.560
9.470
9.470
4,200
-0.09(-0.94%)
Feb 25, 2016
9.410
9.566
9.410
9.560
470
+0.16(+1.66%)
Feb 24, 2016
9.390
9.416
9.370
9.404
1,975
+0.09(+1.01%)
Feb 23, 2016
9.130
9.310
9.130
9.310
1,102
+0.47(+5.27%)
Feb 22, 2016
8.650
8.844
8.650
8.844
1,400
+0.15(+1.77%)
Feb 19, 2016
8.668
8.700
8.668
8.690
2,924
-0.22(-2.47%)
Feb 17, 2016
8.940
8.940
8.910
8.910
19
-0.09(-1.00%)
Feb 16, 2016
8.922
9.000
8.922
9.000
540
+0.05(+0.56%)
Feb 11, 2016
8.970
8.950
8.950
8.950
12,400
-0.12(-1.32%)
Feb 10, 2016
9.040
9.090
8.780
9.070
26,827
-0.02(-0.22%)
Feb 09, 2016
9.120
9.120
9.050
9.090
23,846
-0.01(-0.11%)
Feb 08, 2016
9.000
9.100
8.990
9.100
22,283
+0.27(+3.06%)
Feb 05, 2016
8.800
8.890
8.800
8.830
37,703
+0.09(+0.98%)
Feb 04, 2016
8.760
8.790
8.745
8.745
21,721
-0.03(-0.35%)
Feb 03, 2016
8.750
8.819
8.690
8.775
24,620
-0.05(-0.54%)
Feb 02, 2016
8.800
8.823
8.729
8.823
21,581
-0.01(-0.08%)
Feb 01, 2016
9.020
9.030
8.830
8.830
2,547
-0.13(-1.45%)
Jan 29, 2016
8.980
8.980
8.930
8.960
20,065
-0.04(-0.49%)
Jan 28, 2016
9.100
9.100
8.960
9.004
23,042
-0.13(-1.38%)
Jan 27, 2016
9.250
9.250
9.130
9.130
2,805
-0.23(-2.46%)
Jan 26, 2016
9.360
9.361
9.351
9.360
1,200
-0.05(-0.52%)
Jan 25, 2016
9.450
9.450
9.367
9.409
3,057
-0.07(-0.75%)
Jan 22, 2016
9.600
9.600
9.470
9.480
1,880
-0.07(-0.73%)
Jan 21, 2016
9.550
9.560
9.550
9.550
949
+0.22(+2.36%)
Jan 20, 2016
9.400
9.495
9.330
9.330
5,570
-0.34(-3.47%)
Jan 19, 2016
9.700
9.730
9.600
9.666
13,280
+0.04(+0.45%)
Jan 15, 2016
9.800
9.622
9.622
9.622
10,500
+0.00(+0.02%)
Jan 14, 2016
9.668
9.680
9.610
9.620
5,224
+0.14(+1.51%)
Jan 13, 2016
9.490
9.490
9.470
9.477
1,141
+0.15(+1.57%)
Jan 12, 2016
9.330
9.330
9.330
9.330
628
-0.04(-0.43%)
Jan 11, 2016
9.430
9.440
9.290
9.370
9,455
-0.17(-1.78%)
Jan 08, 2016
9.750
9.750
9.505
9.540
2,125
-0.09(-0.93%)
Jan 07, 2016
9.800
9.800
9.630
9.630
3,149
+0.01(+0.10%)
Jan 05, 2016
9.580
9.620
9.570
9.620
5
-0.25(-2.50%)
Jan 04, 2016
9.900
9.900
9.720
9.867
20,998
-0.19(-1.92%)
Dec 31, 2015
10.06
10.06
10.06
10.06
1,900
+0.16(+1.62%)
Dec 30, 2015
9.900
9.900
9.900
9.900
203
+0.19(+1.91%)
Dec 29, 2015
9.714
9.743
9.650
9.715
1,160
+0.01(+0.05%)
Dec 28, 2015
9.710
9.710
9.710
9.710
251
-0.01(-0.11%)
Dec 22, 2015
9.740
9.720
9.720
9.720
1,000
-0.05(-0.49%)
Dec 21, 2015
9.768
9.768
9.768
9.768
217
-0.08(-0.84%)
Dec 18, 2015
9.710
9.920
9.710
9.851
1,864
+0.15(+1.55%)
Dec 16, 2015
9.470
9.700
9.700
9.700
2,500
+0.13(+1.41%)
Dec 15, 2015
9.680
9.680
9.565
9.565
866
+0.11(+1.15%)
Dec 14, 2015
9.360
9.456
9.360
9.456
288
-0.10(-1.09%)
Dec 11, 2015
9.610
9.670
9.560
9.560
39,376
+0.04(+0.42%)
Dec 10, 2015
9.720
9.720
9.490
9.520
67,116
-0.35(-3.54%)
Dec 09, 2015
9.740
9.869
9.740
9.869
64,971
+0.09(+0.88%)
Dec 08, 2015
9.850
9.850
9.620
9.782
46,790
-0.12(-1.19%)
Dec 07, 2015
10.00
10.01
9.257
9.900
38,651
-0.18(-1.78%)
Dec 04, 2015
10.16
10.28
10.04
10.08
11,791
+0.00(+0.02%)
Dec 03, 2015
9.980
10.12
9.945
10.08
91,492
+0.18(+1.80%)
Dec 02, 2015
10.04
10.04
9.831
9.900
18,856
-0.24(-2.37%)
Dec 01, 2015
9.950
10.14
9.920
10.14
40,091
+0.38(+3.84%)
Nov 30, 2015
9.700
9.765
9.580
9.765
31,012
-0.10(-1.00%)
Nov 27, 2015
9.810
9.880
9.790
9.863
9,015
+0.14(+1.47%)
Nov 25, 2015
9.730
9.720
9.720
9.720
2,100
-0.18(-1.82%)
Nov 24, 2015
10.16
10.28
9.893
9.900
3,945
-0.11(-1.10%)
Nov 23, 2015
10.09
10.09
9.853
10.01
1,367
-0.03(-0.27%)
Nov 20, 2015
10.00
10.10
10.00
10.04
24,046
+0.13(+1.28%)
Nov 19, 2015
9.900
9.910
9.900
9.910
20,754
+0.50(+5.27%)
Nov 18, 2015
9.520
9.560
9.414
9.414
23,873
-0.29(-2.95%)
Nov 17, 2015
9.700
9.780
9.650
9.700
20,639
-0.28(-2.81%)
Nov 16, 2015
9.830
9.980
9.780
9.980
23,363
+0.07(+0.71%)
Nov 13, 2015
9.830
9.920
9.750
9.910
25,011
+0.16(+1.65%)
Nov 12, 2015
9.680
9.790
9.680
9.749
23,658
+0.13(+1.34%)
Nov 11, 2015
9.790
9.810
9.620
9.620
23,554
-0.06(-0.62%)
Nov 10, 2015
9.552
9.680
9.552
9.680
1,661
+0.44(+4.76%)
Nov 09, 2015
9.340
9.340
9.200
9.240
13,482
-0.28(-2.97%)
Nov 06, 2015
9.435
9.600
9.434
9.523
2,361
-0.08(-0.80%)
Nov 05, 2015
9.600
9.600
9.600
9.600
1,000
-0.04(-0.47%)
Nov 04, 2015
9.820
9.820
9.600
9.645
3,064
-0.34(-3.36%)
Nov 03, 2015
9.940
10.02
9.924
9.980
13,418
+0.10(+1.01%)
Nov 02, 2015
9.600
9.880
9.050
9.880
11,069
+0.36(+3.78%)
Oct 29, 2015
9.530
9.530
9.520
9.520
4
+0.09(+0.95%)
Oct 27, 2015
9.600
9.430
9.430
9.430
2,800
-0.15(-1.57%)
Oct 26, 2015
9.530
9.580
9.530
9.580
1,446
+0.21(+2.24%)
Oct 23, 2015
9.580
9.580
9.370
9.370
10,648
-0.21(-2.18%)
Oct 22, 2015
9.520
9.579
9.510
9.579
433
+0.06(+0.62%)
Oct 21, 2015
9.390
9.520
9.380
9.520
3,245
+0.14(+1.49%)
Oct 20, 2015
9.500
9.500
9.380
9.380
11,335
-0.09(-0.95%)
Oct 19, 2015
9.470
9.470
9.470
9.470
4,001
-0.00(-0.00%)
Oct 16, 2015
9.450
9.470
9.450
9.470
406
+0.02(+0.21%)
Oct 15, 2015
9.450
9.450
9.450
9.450
1,040
+0.05(+0.53%)
Oct 14, 2015
9.280
9.440
9.280
9.400
9,511
+0.09(+0.99%)
Oct 13, 2015
9.250
9.322
8.500
9.307
9,542
-0.13(-1.40%)
Oct 12, 2015
9.440
9.510
9.350
9.440
9,509
+0.07(+0.75%)
Oct 09, 2015
9.460
9.710
9.310
9.370
7,015
+0.08(+0.86%)
Oct 08, 2015
9.280
9.310
9.240
9.290
10,466
+0.09(+0.98%)
Oct 07, 2015
9.210
9.300
9.139
9.200
5,378
+0.10(+1.10%)
Oct 06, 2015
9.050
9.102
9.050
9.100
3,624
-0.01(-0.11%)
Oct 05, 2015
9.020
9.140
9.000
9.110
9,644
+0.07(+0.75%)
Oct 02, 2015
8.900
9.042
8.900
9.042
5,799
+0.21(+2.41%)
Oct 01, 2015
8.854
8.880
8.800
8.830
4,262
+0.08(+0.92%)
Sep 30, 2015
8.730
8.780
8.689
8.750
3,646
+0.35(+4.17%)
Sep 29, 2015
8.490
8.490
8.400
8.400
264
+0.00(+0.00%)
Sep 28, 2015
8.420
8.430
8.361
8.400
968
+0.02(+0.18%)
Sep 25, 2015
8.380
8.430
8.380
8.385
332
+0.46(+5.74%)
Sep 23, 2015
7.900
7.950
7.900
7.930
10
-0.01(-0.13%)
Sep 22, 2015
7.950
7.950
7.940
7.940
3,220
-0.10(-1.24%)
Sep 21, 2015
8.020
8.040
8.020
8.040
642
+0.01(+0.08%)
Sep 18, 2015
8.090
8.101
7.990
8.033
3,916
-0.44(-5.16%)
Sep 17, 2015
8.350
8.470
7.510
8.470
8,360
+0.09(+1.07%)
Sep 16, 2015
8.400
8.440
8.380
8.380
12,111
-0.08(-0.94%)
Sep 14, 2015
8.500
8.460
8.460
8.460
10,000
+0.01(+0.12%)
Sep 11, 2015
8.510
8.510
8.450
8.450
1,200
+0.04(+0.48%)
Sep 10, 2015
8.410
8.410
8.410
8.410
611
-0.13(-1.52%)
Sep 09, 2015
8.351
8.540
8.351
8.540
1,140
+0.24(+2.89%)
Sep 08, 2015
8.400
8.400
7.600
8.300
2,208
-0.20(-2.35%)
Sep 04, 2015
8.650
8.500
8.500
8.500
11,400
-0.01(-0.12%)
Sep 03, 2015
8.570
8.570
8.510
8.510
2,859
+0.33(+4.06%)
Sep 02, 2015
8.178
8.178
8.178
8.178
731
-0.00(-0.02%)
Sep 01, 2015
8.140
8.180
8.140
8.180
451
+0.04(+0.50%)
Aug 31, 2015
8.160
8.160
8.139
8.139
725
-0.14(-1.70%)
Aug 28, 2015
8.300
8.300
8.210
8.280
1,976
+0.08(+0.98%)
Aug 27, 2015
8.225
8.225
8.200
8.200
1,200
+0.15(+1.86%)
Aug 26, 2015
8.100
8.100
8.040
8.050
2,050
-0.10(-1.23%)
Aug 25, 2015
8.111
8.150
8.111
8.150
1,295
+0.06(+0.74%)
Aug 24, 2015
7.890
8.120
7.390
8.090
11,221
-0.01(-0.12%)
Aug 21, 2015
8.070
8.100
8.070
8.100
3,610
-0.18(-2.19%)
Aug 20, 2015
8.160
8.290
8.160
8.281
1,988
-0.02(-0.23%)
Aug 19, 2015
8.300
8.300
8.290
8.300
600
-0.01(-0.07%)
Aug 18, 2015
8.200
8.389
8.193
8.306
1,900
+0.08(+0.92%)
Aug 17, 2015
8.230
8.230
8.230
8.230
10,052
+0.02(+0.24%)
Aug 14, 2015
8.150
8.291
8.150
8.210
8,255
-0.07(-0.84%)
Aug 13, 2015
8.230
8.280
8.140
8.280
1,954
-0.01(-0.18%)
Aug 12, 2015
8.260
8.295
8.200
8.295
2,266
-0.01(-0.13%)
Aug 11, 2015
8.230
8.306
8.230
8.306
728
+0.04(+0.53%)
Aug 10, 2015
8.220
8.261
8.180
8.261
2,394
+0.04(+0.50%)
Aug 07, 2015
8.370
8.370
8.220
8.220
1,400
+0.02(+0.24%)
Aug 06, 2015
8.300
8.300
7.440
8.200
10,272
-0.17(-2.07%)
Aug 05, 2015
8.360
8.383
8.360
8.373
4,030
-0.12(-1.40%)
Aug 04, 2015
8.360
8.502
8.360
8.492
5,025
+0.12(+1.45%)
Aug 03, 2015
8.540
8.550
8.370
8.370
8,540
-0.30(-3.46%)
Jul 31, 2015
8.640
8.670
8.610
8.670
1,426
-0.03(-0.29%)
Jul 30, 2015
8.760
8.760
8.695
8.695
1,512
-0.07(-0.85%)
Jul 29, 2015
8.769
8.820
8.740
8.770
6,317
+0.07(+0.81%)
Jul 28, 2015
8.799
8.799
8.600
8.700
4,320
-0.08(-0.91%)
Jul 27, 2015
8.720
8.780
8.700
8.780
1,222
+0.02(+0.23%)
Jul 24, 2015
8.700
8.790
8.700
8.760
5,700
-0.09(-1.02%)
Jul 23, 2015
8.940
8.940
8.850
8.850
1,855
-0.09(-0.96%)
Jul 22, 2015
8.890
8.900
8.843
8.936
4,490
-0.10(-1.15%)
Jul 21, 2015
9.060
9.060
9.000
9.040
3,298
+0.01(+0.11%)
Jul 20, 2015
9.060
9.130
8.960
9.030
6,391
-0.21(-2.27%)
Jul 17, 2015
9.180
9.264
9.180
9.240
2,876
-0.11(-1.18%)
Jul 16, 2015
9.450
9.450
9.291
9.350
2,092
-0.23(-2.40%)
Jul 14, 2015
9.530
9.580
9.520
9.580
9
+0.15(+1.59%)
Jul 13, 2015
9.450
9.510
9.300
9.430
16,156
-0.07(-0.74%)
Jul 10, 2015
9.200
9.510
9.140
9.500
8,689
+0.33(+3.60%)
Jul 09, 2015
9.246
9.290
9.110
9.170
4,999
-0.14(-1.50%)
Jul 08, 2015
9.210
9.329
9.210
9.310
3,500
-0.09(-0.96%)
Jul 07, 2015
9.500
9.500
9.231
9.400
6,217
-0.11(-1.13%)
Jul 06, 2015
9.440
9.600
9.440
9.507
3,933
+0.09(+0.92%)
Jul 02, 2015
9.440
9.420
9.420
9.420
4,500
-0.01(-0.10%)
Jul 01, 2015
9.550
9.590
9.400
9.429
8,687
-0.06(-0.64%)
Jun 30, 2015
9.310
9.490
9.300
9.490
4,193
+0.11(+1.17%)
Jun 29, 2015
9.410
9.460
9.250
9.380
9,240
+0.12(+1.30%)
Jun 26, 2015
9.300
9.330
9.250
9.260
5,743
-0.04(-0.43%)
Jun 25, 2015
9.400
9.400
9.242
9.300
14,935
-0.10(-1.06%)
Jun 24, 2015
9.400
9.470
9.390
9.400
5,152
+0.16(+1.73%)
Jun 23, 2015
9.390
9.390
9.222
9.240
3,887
-0.11(-1.18%)
Jun 22, 2015
9.340
9.360
9.280
9.350
5,462
+0.15(+1.63%)
Jun 18, 2015
9.300
9.380
9.200
9.200
1
-0.29(-3.05%)
Jun 17, 2015
8.820
9.490
8.820
9.490
774
+0.44(+4.90%)
Jun 16, 2015
9.160
9.160
9.040
9.047
4,822
-0.11(-1.18%)
Jun 15, 2015
9.020
9.155
9.000
9.155
3,386
-0.13(-1.45%)
Jun 12, 2015
9.000
9.250
9.000
9.290
1,702
-0.05(-0.54%)
Jun 11, 2015
9.320
9.340
9.320
9.340
734
-0.08(-0.85%)
Jun 10, 2015
9.490
9.490
9.420
9.420
1,700
-0.05(-0.53%)
Jun 09, 2015
9.570
9.632
9.430
9.470
3,517
-0.13(-1.35%)
Jun 08, 2015
9.690
9.735
9.600
9.600
600
+0.12(+1.26%)
Jun 05, 2015
9.550
9.640
9.480
9.480
1,051
-0.12(-1.25%)
Jun 04, 2015
9.700
9.730
9.600
9.600
4,425
+0.03(+0.31%)
Jun 03, 2015
9.500
9.570
9.496
9.570
918
+0.02(+0.21%)
Jun 02, 2015
9.530
9.650
9.520
9.550
7,606
+0.06(+0.63%)
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.