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
Genie Energy Ltd Cl B
(NY:
GNE
)
15.26
+0.18 (+1.19%)
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, 2017
6.180
6.250
6.000
6.015
22,899
-0.13(-2.04%)
May 30, 2017
6.109
6.172
6.094
6.141
88,762
-0.05(-0.88%)
May 26, 2017
6.047
6.203
5.968
6.195
137,650
+0.14(+2.33%)
May 25, 2017
5.968
6.062
5.954
6.054
84,841
+0.07(+1.18%)
May 24, 2017
6.047
6.062
5.937
5.984
135,937
-0.04(-0.65%)
May 23, 2017
5.906
6.070
5.906
6.023
142,859
+0.14(+2.39%)
May 22, 2017
5.835
5.882
5.831
5.882
54,561
+0.06(+1.08%)
May 19, 2017
5.812
5.867
5.749
5.820
136,733
+0.02(+0.40%)
May 18, 2017
5.789
5.867
5.718
5.796
32,781
-0.02(-0.27%)
May 17, 2017
5.749
5.882
5.702
5.812
103,462
-0.02(-0.27%)
May 16, 2017
5.789
5.867
5.640
5.828
112,450
+0.00(+0.00%)
May 15, 2017
5.773
5.983
5.773
5.828
59,020
+0.05(+0.95%)
May 12, 2017
5.828
5.839
5.749
5.773
33,985
-0.06(-1.07%)
May 11, 2017
5.812
5.922
5.702
5.835
59,777
-0.00(-0.07%)
May 10, 2017
6.064
6.118
5.808
5.839
68,138
-0.21(-3.46%)
May 09, 2017
6.041
6.180
5.987
6.048
47,217
+0.08(+1.30%)
May 08, 2017
5.677
5.994
5.677
5.971
129,699
+0.31(+5.47%)
May 05, 2017
5.592
5.708
5.514
5.661
102,874
+0.05(+0.83%)
May 04, 2017
5.777
5.878
5.530
5.615
76,261
-0.18(-3.07%)
May 03, 2017
5.832
5.902
5.661
5.793
172,561
-0.08(-1.32%)
May 02, 2017
6.211
6.234
5.692
5.870
130,473
-0.39(-6.30%)
May 01, 2017
6.188
6.273
6.172
6.265
105,469
+0.11(+1.76%)
Apr 28, 2017
6.258
6.289
5.956
6.157
105,982
-0.09(-1.49%)
Apr 27, 2017
6.242
6.434
6.109
6.250
149,413
+0.02(+0.37%)
Apr 26, 2017
6.180
6.335
6.095
6.227
173,740
+0.05(+0.88%)
Apr 25, 2017
6.343
6.412
5.928
6.172
306,751
-0.12(-1.97%)
Apr 24, 2017
6.358
6.358
6.118
6.296
122,535
+0.05(+0.74%)
Apr 21, 2017
6.056
6.351
6.056
6.250
114,773
+0.19(+3.20%)
Apr 20, 2017
5.948
6.134
5.930
6.056
48,883
+0.09(+1.56%)
Apr 19, 2017
5.979
6.110
5.913
5.963
189,151
-0.02(-0.26%)
Apr 18, 2017
6.018
6.056
5.863
5.979
63,338
-0.04(-0.64%)
Apr 17, 2017
5.561
6.072
5.561
6.018
125,662
+0.43(+7.77%)
Apr 13, 2017
5.599
5.731
5.483
5.584
85,391
+0.00(+0.00%)
Apr 12, 2017
5.785
5.794
5.530
5.584
48,397
-0.21(-3.61%)
Apr 11, 2017
5.623
5.801
5.553
5.793
111,603
+0.19(+3.46%)
Apr 10, 2017
5.646
5.762
5.576
5.599
104,086
-0.02(-0.28%)
Apr 07, 2017
5.708
5.777
5.615
5.615
31,912
+0.02(+0.28%)
Apr 06, 2017
5.522
5.721
5.398
5.599
165,166
+0.05(+0.84%)
Apr 05, 2017
5.801
5.801
5.514
5.553
76,926
-0.20(-3.50%)
Apr 04, 2017
5.715
5.816
5.665
5.754
256,336
+0.02(+0.41%)
Apr 03, 2017
5.599
5.777
5.545
5.731
290,480
+0.12(+2.21%)
Mar 31, 2017
5.514
5.692
5.421
5.607
190,979
+0.12(+2.12%)
Mar 30, 2017
5.266
5.576
4.987
5.491
201,069
+0.15(+2.90%)
Mar 29, 2017
4.802
5.344
4.747
5.336
329,123
+0.50(+10.24%)
Mar 28, 2017
4.786
4.856
4.693
4.840
113,433
+0.05(+1.13%)
Mar 27, 2017
4.608
4.809
4.507
4.786
314,870
+0.20(+4.39%)
Mar 24, 2017
4.438
4.600
4.306
4.585
72,874
+0.17(+3.86%)
Mar 23, 2017
4.283
4.465
4.283
4.414
36,656
+0.12(+2.89%)
Mar 22, 2017
4.554
4.631
4.236
4.290
113,831
-0.26(-5.78%)
Mar 21, 2017
4.647
4.661
4.515
4.554
109,945
-0.09(-1.84%)
Mar 20, 2017
4.623
4.716
4.515
4.639
102,499
-0.04(-0.83%)
Mar 17, 2017
4.670
4.786
4.608
4.678
185,274
+0.01(+0.17%)
Mar 16, 2017
4.577
4.709
4.562
4.670
28,507
+0.09(+1.94%)
Mar 15, 2017
4.596
4.596
4.474
4.581
51,490
+0.04(+0.84%)
Mar 14, 2017
4.543
4.627
4.474
4.543
76,722
+0.01(+0.17%)
Mar 13, 2017
4.719
4.719
4.520
4.535
30,303
-0.18(-3.89%)
Mar 10, 2017
4.589
4.749
4.465
4.719
75,052
+0.13(+2.83%)
Mar 09, 2017
4.604
4.619
4.451
4.589
129,135
+0.00(+0.00%)
Mar 08, 2017
4.351
4.780
4.206
4.589
164,873
+0.47(+11.32%)
Mar 07, 2017
4.015
4.170
4.015
4.122
50,643
+0.06(+1.51%)
Mar 06, 2017
4.137
4.153
4.030
4.061
52,472
-0.08(-1.85%)
Mar 03, 2017
4.145
4.183
4.083
4.137
39,968
+0.02(+0.56%)
Mar 02, 2017
4.229
4.237
4.103
4.114
45,318
-0.12(-2.89%)
Mar 01, 2017
4.176
4.313
4.122
4.237
48,884
+0.07(+1.65%)
Feb 28, 2017
4.283
4.283
4.137
4.168
63,434
-0.15(-3.37%)
Feb 27, 2017
4.321
4.351
4.267
4.313
19,938
+0.02(+0.53%)
Feb 24, 2017
4.298
4.336
4.283
4.290
27,600
-0.02(-0.53%)
Feb 23, 2017
4.397
4.397
4.229
4.313
51,176
-0.08(-1.91%)
Feb 22, 2017
4.344
4.397
4.244
4.397
22,303
+0.03(+0.70%)
Feb 21, 2017
4.443
4.443
4.336
4.367
21,349
-0.05(-1.21%)
Feb 17, 2017
4.420
4.420
4.420
0
-0.14(-3.02%)
Feb 16, 2017
4.474
4.573
4.351
4.558
76,548
+0.09(+2.05%)
Feb 15, 2017
4.290
4.466
4.221
4.466
43,001
+0.18(+4.10%)
Feb 14, 2017
4.336
4.336
4.283
4.290
16,860
-0.08(-1.92%)
Feb 13, 2017
4.382
4.405
4.298
4.374
30,953
-0.01(-0.17%)
Feb 10, 2017
4.283
4.390
4.183
4.382
19,634
+0.11(+2.69%)
Feb 09, 2017
4.359
4.359
4.206
4.267
58,523
-0.09(-2.11%)
Feb 08, 2017
4.382
4.459
4.359
4.359
14,534
-0.05(-1.21%)
Feb 07, 2017
4.420
4.512
4.405
4.413
22,900
+0.01(+0.17%)
Feb 06, 2017
4.382
4.451
4.382
4.405
11,678
-0.01(-0.17%)
Feb 03, 2017
4.390
4.428
4.367
4.413
14,728
+0.03(+0.70%)
Feb 02, 2017
4.489
4.489
4.329
4.382
25,635
-0.08(-1.72%)
Feb 01, 2017
4.405
4.527
4.397
4.459
24,911
+0.05(+1.04%)
Jan 31, 2017
4.351
4.461
4.329
4.413
20,548
+0.07(+1.58%)
Jan 30, 2017
4.382
4.382
4.321
4.344
19,942
-0.03(-0.70%)
Jan 27, 2017
4.351
4.428
4.298
4.374
16,358
+0.03(+0.70%)
Jan 26, 2017
4.382
4.390
4.298
4.344
25,398
-0.07(-1.56%)
Jan 25, 2017
4.504
4.504
4.344
4.413
31,853
-0.08(-1.87%)
Jan 24, 2017
4.512
4.512
4.405
4.497
17,052
+0.01(+0.17%)
Jan 23, 2017
4.535
4.604
4.474
4.489
33,787
-0.02(-0.51%)
Jan 20, 2017
4.581
4.581
4.489
4.512
17,222
-0.06(-1.34%)
Jan 19, 2017
4.703
4.742
4.573
4.573
39,663
-0.05(-1.16%)
Jan 18, 2017
4.665
4.665
4.604
4.627
13,774
-0.03(-0.66%)
Jan 17, 2017
4.543
4.665
4.443
4.657
44,658
+0.19(+4.28%)
Jan 13, 2017
4.466
4.466
4.466
0
+0.08(+1.92%)
Jan 12, 2017
4.459
4.459
4.312
4.382
24,726
-0.05(-1.21%)
Jan 11, 2017
4.405
4.466
4.405
4.436
19,330
+0.02(+0.52%)
Jan 10, 2017
4.443
4.474
4.381
4.413
36,945
-0.05(-1.03%)
Jan 09, 2017
4.405
4.512
4.367
4.459
31,411
+0.02(+0.34%)
Jan 06, 2017
4.527
4.608
4.374
4.443
32,253
-0.08(-1.86%)
Jan 05, 2017
4.604
4.634
4.474
4.527
37,607
-0.11(-2.47%)
Jan 04, 2017
4.497
4.696
4.497
4.642
27,612
+0.15(+3.41%)
Jan 03, 2017
4.474
4.512
4.443
4.489
23,415
+0.09(+2.09%)
Dec 30, 2016
4.397
4.397
4.397
0
-0.04(-0.86%)
Dec 29, 2016
4.527
4.604
4.244
4.436
100,396
-0.21(-4.61%)
Dec 28, 2016
4.780
4.787
4.650
4.650
19,213
-0.11(-2.41%)
Dec 27, 2016
4.665
4.795
4.665
4.764
45,266
+0.04(+0.81%)
Dec 23, 2016
4.726
4.726
4.726
0
+0.12(+2.66%)
Dec 22, 2016
4.589
4.665
4.577
4.604
17,952
+0.02(+0.33%)
Dec 21, 2016
4.527
4.619
4.512
4.589
40,178
+0.06(+1.35%)
Dec 20, 2016
4.611
4.619
4.489
4.527
41,026
-0.06(-1.33%)
Dec 19, 2016
4.657
4.780
4.581
4.589
58,117
-0.08(-1.80%)
Dec 16, 2016
4.604
4.680
4.512
4.673
91,791
+0.10(+2.17%)
Dec 15, 2016
4.504
4.589
4.413
4.573
31,542
+0.05(+1.18%)
Dec 14, 2016
4.581
4.600
4.489
4.520
23,942
+0.00(+0.00%)
Dec 13, 2016
4.527
4.665
4.504
4.520
41,322
+0.05(+1.03%)
Dec 12, 2016
4.619
4.619
4.366
4.474
59,000
-0.18(-3.94%)
Dec 09, 2016
4.199
4.696
4.191
4.657
72,653
+0.47(+11.13%)
Dec 08, 2016
4.046
4.225
4.046
4.191
80,021
+0.05(+1.29%)
Dec 07, 2016
4.237
4.267
4.114
4.137
51,076
-0.10(-2.35%)
Dec 06, 2016
4.221
4.283
4.122
4.237
50,880
-0.05(-1.25%)
Dec 05, 2016
4.336
4.489
4.290
4.290
47,609
-0.04(-0.88%)
Dec 02, 2016
4.382
4.481
4.313
4.329
32,232
-0.06(-1.39%)
Dec 01, 2016
4.397
4.627
4.367
4.390
74,269
-0.01(-0.17%)
Nov 30, 2016
4.787
4.818
4.382
4.397
76,619
-0.37(-7.70%)
Nov 29, 2016
4.665
4.780
4.609
4.764
39,833
+0.05(+1.14%)
Nov 28, 2016
4.818
4.925
4.696
4.711
39,140
-0.18(-3.60%)
Nov 25, 2016
4.902
4.902
4.833
4.887
11,791
+0.02(+0.31%)
Nov 23, 2016
4.872
4.872
4.872
0
+0.04(+0.79%)
Nov 22, 2016
4.703
4.849
4.581
4.833
22,101
+0.12(+2.60%)
Nov 21, 2016
4.764
4.872
4.665
4.711
52,147
-0.04(-0.81%)
Nov 18, 2016
4.604
4.774
4.566
4.749
28,958
+0.15(+3.33%)
Nov 17, 2016
4.734
4.764
4.535
4.596
34,081
-0.11(-2.28%)
Nov 16, 2016
4.537
4.862
4.468
4.703
56,396
+0.15(+3.33%)
Nov 15, 2016
4.665
4.756
4.544
4.552
60,063
-0.09(-1.96%)
Nov 14, 2016
4.923
4.997
4.590
4.643
88,144
-0.26(-5.25%)
Nov 11, 2016
4.415
4.900
4.355
4.900
105,507
+0.48(+10.79%)
Nov 10, 2016
4.006
4.453
3.900
4.423
47,433
+0.42(+10.40%)
Nov 09, 2016
3.923
4.006
3.878
4.006
66,239
+0.11(+2.72%)
Nov 08, 2016
3.953
3.961
3.840
3.900
27,376
-0.04(-0.96%)
Nov 07, 2016
3.961
4.022
3.916
3.938
27,489
+0.02(+0.58%)
Nov 04, 2016
4.446
4.462
3.916
3.916
51,327
-0.50(-11.32%)
Nov 03, 2016
4.006
4.468
4.006
4.415
64,486
+0.48(+12.12%)
Nov 02, 2016
3.969
3.973
3.885
3.938
77,184
-0.03(-0.76%)
Nov 01, 2016
3.900
4.052
3.900
3.969
90,357
+0.02(+0.58%)
Oct 31, 2016
4.022
4.022
3.908
3.946
59,690
-0.07(-1.70%)
Oct 28, 2016
4.097
4.143
4.014
4.014
55,930
-0.12(-2.93%)
Oct 27, 2016
4.143
4.181
4.128
4.135
32,964
-0.01(-0.18%)
Oct 26, 2016
4.166
4.181
4.128
4.143
26,695
-0.05(-1.08%)
Oct 25, 2016
4.196
4.219
4.173
4.188
17,948
-0.04(-0.90%)
Oct 24, 2016
4.264
4.272
4.200
4.226
29,735
-0.01(-0.18%)
Oct 21, 2016
4.158
4.241
4.097
4.234
147,758
+0.03(+0.72%)
Oct 20, 2016
4.188
4.211
4.139
4.203
29,899
+0.00(+0.00%)
Oct 19, 2016
4.196
4.219
4.192
4.203
55,757
+0.03(+0.73%)
Oct 18, 2016
4.249
4.272
4.158
4.173
63,649
-0.05(-1.25%)
Oct 17, 2016
4.279
4.287
4.219
4.226
30,017
-0.03(-0.71%)
Oct 14, 2016
4.332
4.332
4.249
4.256
51,883
-0.08(-1.75%)
Oct 13, 2016
4.393
4.393
4.294
4.332
35,721
-0.07(-1.55%)
Oct 12, 2016
4.294
4.461
4.294
4.400
31,493
+0.08(+1.75%)
Oct 11, 2016
4.347
4.362
4.317
4.325
29,549
-0.02(-0.52%)
Oct 10, 2016
4.332
4.362
4.321
4.347
39,031
+0.02(+0.53%)
Oct 07, 2016
4.362
4.385
4.325
4.325
24,669
-0.05(-1.04%)
Oct 06, 2016
4.408
4.408
4.370
4.370
18,106
-0.05(-1.20%)
Oct 05, 2016
4.415
4.438
4.385
4.423
31,719
+0.01(+0.17%)
Oct 04, 2016
4.415
4.476
4.378
4.415
54,697
+0.01(+0.17%)
Oct 03, 2016
4.476
4.491
4.385
4.408
30,764
-0.06(-1.36%)
Sep 30, 2016
4.446
4.484
4.378
4.468
67,061
+0.02(+0.51%)
Sep 29, 2016
4.605
4.650
4.431
4.446
51,925
-0.19(-4.09%)
Sep 28, 2016
4.582
4.650
4.544
4.635
24,326
+0.05(+1.16%)
Sep 27, 2016
4.688
4.688
4.559
4.582
10,013
-0.05(-0.98%)
Sep 26, 2016
4.643
4.665
4.597
4.628
20,564
-0.02(-0.49%)
Sep 23, 2016
4.681
4.681
4.643
4.650
24,509
-0.02(-0.49%)
Sep 22, 2016
4.635
4.673
4.635
4.673
34,252
+0.05(+1.15%)
Sep 21, 2016
4.499
4.658
4.468
4.620
26,213
+0.11(+2.52%)
Sep 20, 2016
4.665
4.665
4.491
4.506
29,669
-0.14(-3.09%)
Sep 19, 2016
4.476
4.665
4.476
4.650
58,734
+0.17(+3.72%)
Sep 16, 2016
4.529
4.529
4.309
4.484
161,021
+0.05(+1.02%)
Sep 15, 2016
4.703
4.703
4.423
4.438
58,738
-0.18(-3.93%)
Sep 14, 2016
4.552
4.681
4.356
4.620
101,601
+0.19(+4.27%)
Sep 13, 2016
4.643
4.681
4.431
4.431
122,179
-0.27(-5.65%)
Sep 12, 2016
4.506
4.696
4.506
4.696
82,884
+0.14(+3.16%)
Sep 09, 2016
4.681
4.681
4.544
4.552
57,389
-0.17(-3.53%)
Sep 08, 2016
4.665
4.726
4.643
4.718
40,923
+0.05(+1.14%)
Sep 07, 2016
4.688
4.734
4.658
4.665
62,406
-0.07(-1.44%)
Sep 06, 2016
4.711
4.734
4.612
4.734
40,929
+0.02(+0.48%)
Sep 02, 2016
4.665
4.711
4.711
4.711
94,141
+0.06(+1.30%)
Sep 01, 2016
4.832
4.870
4.635
4.650
69,606
-0.18(-3.76%)
Aug 31, 2016
4.809
4.840
4.726
4.832
33,172
+0.04(+0.79%)
Aug 30, 2016
4.764
4.840
4.734
4.794
76,521
+0.07(+1.44%)
Aug 29, 2016
4.688
4.734
4.639
4.726
18,300
+0.06(+1.30%)
Aug 26, 2016
4.855
4.923
4.590
4.665
65,232
-0.04(-0.81%)
Aug 25, 2016
4.612
4.741
4.612
4.703
38,018
+0.10(+2.14%)
Aug 24, 2016
4.696
4.847
4.590
4.605
78,331
+0.02(+0.50%)
Aug 23, 2016
4.923
5.120
4.559
4.582
161,893
-0.34(-6.92%)
Aug 22, 2016
5.067
5.105
4.855
4.923
46,763
-0.18(-3.56%)
Aug 19, 2016
5.135
5.173
5.044
5.105
23,840
-0.05(-0.88%)
Aug 18, 2016
5.165
5.218
5.090
5.150
60,789
+0.04(+0.74%)
Aug 17, 2016
5.127
5.177
5.059
5.112
54,276
-0.02(-0.30%)
Aug 16, 2016
5.165
5.165
5.067
5.127
28,579
-0.09(-1.74%)
Aug 15, 2016
4.938
5.226
4.938
5.218
62,262
+0.32(+6.49%)
Aug 12, 2016
4.900
5.080
4.848
4.900
88,391
+0.03(+0.62%)
Aug 11, 2016
4.968
5.132
4.870
4.870
92,676
-0.06(-1.22%)
Aug 10, 2016
5.272
5.290
4.893
4.930
62,124
-0.35(-6.68%)
Aug 09, 2016
5.388
5.437
5.245
5.283
41,312
-0.10(-1.81%)
Aug 08, 2016
5.020
5.619
4.945
5.380
109,477
+0.35(+6.86%)
Aug 05, 2016
4.773
5.050
4.773
5.035
38,662
+0.23(+4.68%)
Aug 04, 2016
4.878
5.118
4.803
4.810
73,931
+0.10(+2.07%)
Aug 03, 2016
4.675
4.765
4.487
4.713
108,799
+0.05(+1.13%)
Aug 02, 2016
4.773
4.773
4.623
4.660
60,049
-0.09(-1.90%)
Aug 01, 2016
4.818
4.833
4.645
4.750
33,764
-0.07(-1.40%)
Jul 29, 2016
4.788
4.900
4.698
4.818
28,124
+0.02(+0.47%)
Jul 28, 2016
5.133
5.133
4.690
4.795
178,553
-0.31(-6.03%)
Jul 27, 2016
5.058
5.118
5.005
5.103
34,279
+0.08(+1.64%)
Jul 26, 2016
5.290
5.290
4.968
5.020
80,758
-0.29(-5.51%)
Jul 25, 2016
5.013
5.358
4.998
5.313
109,549
+0.24(+4.73%)
Jul 22, 2016
5.088
5.118
4.945
5.073
55,463
+0.00(+0.00%)
Jul 21, 2016
5.290
5.305
5.058
5.073
109,517
-0.24(-4.52%)
Jul 20, 2016
5.230
5.343
5.118
5.313
26,826
+0.05(+1.00%)
Jul 19, 2016
5.245
5.320
5.170
5.260
76,207
+0.01(+0.14%)
Jul 18, 2016
5.358
5.358
5.215
5.253
53,073
-0.09(-1.69%)
Jul 15, 2016
5.358
5.373
5.193
5.343
103,612
+0.05(+0.85%)
Jul 14, 2016
5.182
5.355
5.155
5.298
52,516
+0.14(+2.77%)
Jul 13, 2016
5.140
5.185
5.035
5.155
51,902
+0.10(+1.93%)
Jul 12, 2016
4.844
5.185
4.825
5.058
71,151
+0.22(+4.50%)
Jul 11, 2016
4.840
4.893
4.668
4.840
97,220
+0.02(+0.47%)
Jul 08, 2016
4.623
4.825
4.675
4.818
56,631
+0.14(+3.05%)
Jul 07, 2016
4.900
4.923
4.638
4.675
69,098
-0.20(-4.15%)
Jul 06, 2016
4.780
4.893
4.780
4.878
101,845
+0.00(+0.00%)
Jul 05, 2016
5.065
5.065
4.840
4.878
91,495
-0.20(-3.85%)
Jul 01, 2016
5.095
5.073
5.073
5.073
57,435
-0.01(-0.15%)
Jun 30, 2016
4.983
5.103
4.975
5.080
85,224
+0.06(+1.20%)
Jun 29, 2016
5.050
5.058
4.964
5.020
99,826
+0.02(+0.45%)
Jun 28, 2016
4.938
5.125
4.930
4.998
66,779
+0.11(+2.15%)
Jun 27, 2016
4.938
4.998
4.788
4.893
64,584
-0.04(-0.76%)
Jun 24, 2016
4.878
5.028
4.878
4.930
289,697
-0.12(-2.38%)
Jun 23, 2016
5.065
5.200
4.960
5.050
102,650
+0.02(+0.30%)
Jun 22, 2016
5.200
5.200
4.908
5.035
106,062
-0.18(-3.45%)
Jun 21, 2016
5.253
5.305
5.178
5.215
35,232
-0.06(-1.14%)
Jun 20, 2016
5.395
5.395
5.253
5.275
92,875
-0.04(-0.71%)
Jun 17, 2016
5.410
5.425
5.193
5.313
130,410
-0.08(-1.53%)
Jun 16, 2016
5.343
5.395
5.245
5.395
62,966
+0.04(+0.70%)
Jun 15, 2016
5.365
5.425
5.320
5.358
57,324
+0.05(+0.85%)
Jun 14, 2016
5.425
5.478
5.253
5.313
55,570
-0.11(-2.07%)
Jun 13, 2016
5.561
5.617
5.320
5.425
167,937
-0.12(-2.17%)
Jun 10, 2016
5.539
5.613
5.531
5.546
54,372
-0.05(-0.81%)
Jun 09, 2016
5.523
5.613
5.523
5.591
48,826
-0.02(-0.27%)
Jun 08, 2016
5.568
5.621
5.448
5.606
42,490
+0.05(+0.81%)
Jun 07, 2016
5.598
5.658
5.470
5.561
56,681
-0.02(-0.40%)
Jun 06, 2016
5.516
5.628
5.427
5.583
59,391
+0.10(+1.78%)
Jun 03, 2016
5.643
5.643
5.418
5.486
49,431
-0.14(-2.53%)
Jun 02, 2016
5.913
5.913
5.568
5.628
114,911
-0.29(-4.94%)
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.