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
Brookfield Renewable
(NY:
BEP
)
27.50
-0.54 (-1.93%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 4, 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
9.050
9.073
8.986
8.997
285,563
-0.11(-1.25%)
May 30, 2018
9.137
9.151
9.082
9.111
348,402
+0.17(+1.94%)
May 29, 2018
8.842
8.946
8.823
8.938
445,430
+0.06(+0.73%)
May 25, 2018
8.873
8.873
8.873
0
-0.02(-0.25%)
May 24, 2018
8.842
8.915
8.831
8.896
203,333
+0.00(+0.00%)
May 23, 2018
8.786
8.918
8.750
8.896
195,895
+0.10(+1.15%)
May 22, 2018
8.898
8.940
8.736
8.795
289,124
-0.12(-1.38%)
May 21, 2018
8.842
8.938
8.814
8.918
191,278
+0.09(+1.02%)
May 18, 2018
8.783
8.839
8.736
8.828
385,264
+0.04(+0.45%)
May 17, 2018
8.786
8.789
8.740
8.789
376,465
+0.02(+0.19%)
May 16, 2018
8.713
8.778
8.713
8.772
327,859
+0.05(+0.55%)
May 15, 2018
8.707
8.758
8.637
8.724
368,649
-0.03(-0.29%)
May 14, 2018
8.823
8.823
8.722
8.750
451,169
-0.03(-0.32%)
May 11, 2018
8.811
8.839
8.755
8.778
272,908
+0.00(+0.03%)
May 10, 2018
8.693
8.797
8.693
8.775
220,016
+0.12(+1.43%)
May 09, 2018
8.609
8.671
8.528
8.651
301,144
+0.09(+1.08%)
May 08, 2018
8.640
8.640
8.480
8.559
331,400
-0.08(-0.94%)
May 07, 2018
8.699
8.699
8.609
8.640
320,584
+0.01(+0.10%)
May 04, 2018
8.640
8.677
8.618
8.632
253,610
+0.01(+0.13%)
May 03, 2018
8.626
8.696
8.592
8.620
231,192
+0.02(+0.26%)
May 02, 2018
8.536
8.635
8.514
8.598
320,937
+0.07(+0.86%)
May 01, 2018
8.573
8.573
8.463
8.525
185,970
+0.01(+0.13%)
Apr 30, 2018
8.477
8.553
8.424
8.514
888,481
+0.04(+0.53%)
Apr 27, 2018
8.404
8.471
8.399
8.469
180,281
+0.07(+0.80%)
Apr 26, 2018
8.444
8.446
8.368
8.402
603,684
+0.01(+0.17%)
Apr 25, 2018
8.480
8.480
8.348
8.387
339,650
-0.12(-1.35%)
Apr 24, 2018
8.576
8.576
8.458
8.503
266,859
-0.04(-0.49%)
Apr 23, 2018
8.629
8.629
8.517
8.545
258,255
-0.05(-0.59%)
Apr 20, 2018
8.604
8.699
8.577
8.595
244,066
-0.06(-0.68%)
Apr 19, 2018
8.722
8.733
8.618
8.654
217,971
-0.06(-0.74%)
Apr 18, 2018
8.811
8.817
8.702
8.719
282,377
-0.08(-0.86%)
Apr 17, 2018
8.769
8.834
8.722
8.795
312,871
+0.08(+0.90%)
Apr 16, 2018
8.665
8.766
8.657
8.716
257,115
+0.05(+0.58%)
Apr 13, 2018
8.654
8.702
8.632
8.665
245,306
+0.03(+0.39%)
Apr 12, 2018
8.705
8.710
8.590
8.632
430,229
-0.06(-0.74%)
Apr 11, 2018
8.665
8.713
8.612
8.696
210,109
+0.01(+0.13%)
Apr 10, 2018
8.533
8.693
8.533
8.685
415,676
+0.15(+1.81%)
Apr 09, 2018
8.519
8.609
8.489
8.531
300,332
+0.03(+0.40%)
Apr 06, 2018
8.646
8.646
8.483
8.497
395,581
-0.13(-1.53%)
Apr 05, 2018
8.598
8.665
8.546
8.629
832,443
+0.05(+0.59%)
Apr 04, 2018
8.671
8.671
8.505
8.578
970,050
-0.08(-0.88%)
Apr 03, 2018
8.736
8.744
8.637
8.654
440,546
-0.01(-0.16%)
Apr 02, 2018
8.730
8.803
8.635
8.668
333,281
-0.07(-0.80%)
Mar 29, 2018
8.738
8.738
8.738
0
-0.02(-0.22%)
Mar 28, 2018
8.632
8.817
8.601
8.758
480,552
+0.13(+1.50%)
Mar 27, 2018
8.609
8.699
8.550
8.629
293,303
+0.07(+0.79%)
Mar 26, 2018
8.567
8.573
8.489
8.562
219,810
+0.04(+0.46%)
Mar 23, 2018
8.539
8.657
8.491
8.522
344,905
-0.01(-0.16%)
Mar 22, 2018
8.519
8.581
8.458
8.536
236,468
+0.01(+0.10%)
Mar 21, 2018
8.475
8.640
8.463
8.528
410,945
+0.12(+1.47%)
Mar 20, 2018
8.503
8.545
8.390
8.404
460,260
-0.07(-0.86%)
Mar 19, 2018
8.441
8.486
8.365
8.477
385,314
+0.06(+0.73%)
Mar 16, 2018
8.564
8.564
8.399
8.416
408,487
-0.13(-1.58%)
Mar 15, 2018
8.620
8.620
8.497
8.550
259,178
-0.05(-0.56%)
Mar 14, 2018
8.559
8.609
8.511
8.598
287,396
+0.05(+0.56%)
Mar 13, 2018
8.604
8.604
8.522
8.550
362,393
-0.04(-0.49%)
Mar 12, 2018
8.584
8.649
8.539
8.592
615,579
+0.05(+0.56%)
Mar 09, 2018
8.491
8.573
8.483
8.545
293,239
+0.06(+0.76%)
Mar 08, 2018
8.533
8.553
8.441
8.480
268,487
-0.02(-0.26%)
Mar 07, 2018
8.525
8.446
8.503
238,199
-0.02(-0.20%)
Mar 06, 2018
8.519
8.587
8.497
8.519
365,008
+0.01(+0.10%)
Mar 05, 2018
8.458
8.542
8.413
8.511
493,295
+0.03(+0.36%)
Mar 02, 2018
8.547
8.562
8.463
8.480
329,864
-0.12(-1.37%)
Mar 01, 2018
8.724
8.724
8.416
8.598
710,398
-0.06(-0.75%)
Feb 28, 2018
8.809
8.809
8.646
8.663
397,957
-0.15(-1.72%)
Feb 27, 2018
8.955
8.983
8.792
8.814
417,629
+0.13(+1.51%)
Feb 26, 2018
8.740
8.813
8.648
8.683
756,633
-0.00(-0.03%)
Feb 23, 2018
8.672
8.745
8.637
8.686
275,272
+0.08(+0.98%)
Feb 22, 2018
8.583
8.602
354,558
-0.07(-0.84%)
Feb 21, 2018
8.791
8.791
8.661
8.675
289,656
-0.12(-1.33%)
Feb 20, 2018
8.805
8.808
8.710
8.791
692,669
-0.01(-0.15%)
Feb 16, 2018
8.805
8.805
8.805
0
+0.00(+0.00%)
Feb 15, 2018
8.751
8.826
8.715
8.805
389,860
+0.11(+1.25%)
Feb 14, 2018
8.737
8.805
8.667
8.696
294,145
-0.05(-0.56%)
Feb 13, 2018
8.724
8.751
8.640
8.745
341,443
+0.05(+0.56%)
Feb 12, 2018
8.780
8.816
8.618
8.696
478,459
-0.01(-0.06%)
Feb 09, 2018
8.675
8.715
8.493
8.702
588,777
+0.03(+0.31%)
Feb 08, 2018
8.778
8.794
8.666
8.675
364,022
-0.02(-0.19%)
Feb 07, 2018
8.862
8.929
8.664
8.691
767,285
+0.03(+0.31%)
Feb 06, 2018
8.664
8.820
8.594
8.664
911,256
+0.07(+0.76%)
Feb 05, 2018
8.650
8.696
8.512
8.599
462,141
-0.11(-1.28%)
Feb 02, 2018
8.916
8.957
8.653
8.710
478,588
-0.30(-3.31%)
Feb 01, 2018
9.011
9.019
8.892
9.008
269,063
-0.05(-0.57%)
Jan 31, 2018
8.929
9.065
8.929
9.059
383,803
+0.15(+1.67%)
Jan 30, 2018
9.016
9.016
8.846
8.910
286,316
-0.14(-1.56%)
Jan 29, 2018
9.114
9.190
9.013
9.051
357,976
-0.08(-0.83%)
Jan 26, 2018
9.070
9.146
9.062
9.127
410,283
+0.05(+0.54%)
Jan 25, 2018
9.084
9.141
9.041
9.078
128,002
-0.02(-0.18%)
Jan 24, 2018
9.116
9.133
9.000
9.095
501,274
+0.05(+0.57%)
Jan 23, 2018
8.975
9.049
8.940
9.043
429,293
+0.06(+0.69%)
Jan 22, 2018
9.046
9.059
8.973
8.981
237,570
-0.02(-0.18%)
Jan 19, 2018
9.059
9.073
8.986
8.997
273,430
-0.06(-0.66%)
Jan 18, 2018
9.103
9.103
9.030
9.057
210,093
-0.04(-0.48%)
Jan 17, 2018
9.005
9.152
8.954
9.100
623,208
+0.11(+1.21%)
Jan 16, 2018
9.062
9.104
8.973
8.992
518,686
-0.02(-0.27%)
Jan 12, 2018
9.016
9.016
9.016
0
+0.01(+0.15%)
Jan 11, 2018
9.062
9.096
8.989
9.003
213,607
-0.07(-0.72%)
Jan 10, 2018
9.320
9.320
9.035
9.068
598,393
-0.23(-2.51%)
Jan 09, 2018
9.279
9.355
9.236
9.301
182,336
+0.02(+0.20%)
Jan 08, 2018
9.347
9.365
9.198
9.282
206,616
-0.05(-0.58%)
Jan 05, 2018
9.336
9.406
9.305
9.336
310,559
+0.05(+0.53%)
Jan 04, 2018
9.482
9.482
9.265
9.287
311,674
-0.12(-1.30%)
Jan 03, 2018
9.504
9.504
9.366
9.409
277,870
-0.05(-0.54%)
Jan 02, 2018
9.506
9.506
9.374
9.460
246,241
+0.00(+0.03%)
Dec 29, 2017
9.458
9.458
9.458
0
+0.02(+0.20%)
Dec 28, 2017
9.352
9.439
9.320
9.439
158,022
+0.11(+1.13%)
Dec 27, 2017
9.339
9.390
9.320
9.333
234,488
+0.08(+0.91%)
Dec 26, 2017
9.271
9.313
9.236
9.249
57,261
+0.00(+0.03%)
Dec 22, 2017
9.211
9.259
9.168
9.246
356,872
+0.02(+0.18%)
Dec 21, 2017
9.274
9.344
9.227
9.230
207,930
-0.02(-0.23%)
Dec 20, 2017
9.431
9.431
9.244
9.252
335,205
-0.11(-1.13%)
Dec 19, 2017
9.482
9.489
9.341
9.357
296,946
-0.11(-1.14%)
Dec 18, 2017
9.339
9.574
9.314
9.466
386,317
+0.16(+1.69%)
Dec 15, 2017
9.376
9.395
9.272
9.309
545,162
-0.08(-0.81%)
Dec 14, 2017
9.257
9.431
9.202
9.385
282,997
+0.15(+1.61%)
Dec 13, 2017
9.030
9.303
9.030
9.236
350,435
+0.20(+2.19%)
Dec 12, 2017
8.927
9.059
8.891
9.038
251,268
+0.11(+1.24%)
Dec 11, 2017
8.832
8.951
8.832
8.927
184,919
+0.08(+0.92%)
Dec 08, 2017
8.753
8.900
8.734
8.845
396,453
+0.10(+1.15%)
Dec 07, 2017
8.702
8.761
8.699
8.745
186,208
-0.00(-0.03%)
Dec 06, 2017
8.894
8.894
8.734
8.748
212,921
-0.13(-1.43%)
Dec 05, 2017
8.813
8.959
8.808
8.875
273,873
+0.03(+0.37%)
Dec 04, 2017
8.975
8.989
8.837
8.843
293,956
-0.13(-1.48%)
Dec 01, 2017
8.951
9.022
8.920
8.975
271,119
+0.04(+0.49%)
Nov 30, 2017
8.897
8.946
8.810
8.932
581,672
+0.04(+0.40%)
Nov 29, 2017
8.946
8.954
8.894
8.897
342,916
+0.15(+1.67%)
Nov 28, 2017
8.803
8.803
8.740
8.751
268,893
-0.03(-0.39%)
Nov 27, 2017
8.895
8.900
8.777
8.785
212,115
-0.06(-0.71%)
Nov 24, 2017
8.876
8.884
8.840
8.848
91,698
-0.03(-0.32%)
Nov 22, 2017
8.842
8.895
8.837
8.876
110,162
+0.06(+0.68%)
Nov 21, 2017
8.803
8.858
8.795
8.816
195,503
+0.02(+0.18%)
Nov 20, 2017
8.861
8.866
8.772
8.800
250,562
-0.05(-0.56%)
Nov 17, 2017
8.850
8.850
8.806
8.850
219,799
+0.01(+0.06%)
Nov 16, 2017
8.863
8.869
8.827
8.845
252,922
+0.02(+0.21%)
Nov 15, 2017
8.840
9.118
8.798
8.827
340,719
-0.02(-0.21%)
Nov 14, 2017
8.869
8.892
8.829
8.845
284,322
-0.04(-0.41%)
Nov 13, 2017
8.955
8.955
8.869
8.882
199,717
-0.05(-0.53%)
Nov 10, 2017
8.903
8.981
8.861
8.929
230,739
+0.02(+0.18%)
Nov 09, 2017
8.939
8.939
8.818
8.913
244,720
+0.01(+0.12%)
Nov 08, 2017
8.905
8.926
8.858
8.903
250,791
-0.00(-0.03%)
Nov 07, 2017
8.871
8.911
8.811
8.905
237,150
+0.04(+0.47%)
Nov 06, 2017
8.814
8.913
8.774
8.863
392,937
+0.07(+0.75%)
Nov 03, 2017
8.719
8.815
8.672
8.798
209,468
+0.10(+1.21%)
Nov 02, 2017
8.790
8.845
8.654
8.693
620,184
-0.23(-2.59%)
Nov 01, 2017
8.842
8.981
8.756
8.924
486,538
+0.08(+0.86%)
Oct 31, 2017
8.903
8.937
8.832
8.848
184,955
-0.07(-0.82%)
Oct 30, 2017
8.984
9.000
8.896
8.921
215,543
-0.06(-0.61%)
Oct 27, 2017
8.921
8.981
8.916
8.976
197,826
+0.02(+0.20%)
Oct 26, 2017
8.987
9.031
8.947
8.958
223,547
-0.02(-0.18%)
Oct 25, 2017
9.092
9.128
8.947
8.974
372,695
-0.10(-1.13%)
Oct 24, 2017
9.071
9.102
9.060
9.076
215,081
-0.01(-0.09%)
Oct 23, 2017
9.178
9.189
9.057
9.084
243,278
-0.05(-0.57%)
Oct 20, 2017
9.196
9.207
9.126
9.136
295,488
-0.08(-0.91%)
Oct 19, 2017
9.204
9.249
9.181
9.220
170,468
-0.01(-0.14%)
Oct 18, 2017
9.196
9.257
9.162
9.233
249,799
+0.07(+0.74%)
Oct 17, 2017
9.126
9.196
9.126
9.165
376,188
+0.04(+0.43%)
Oct 16, 2017
9.094
9.133
9.013
9.126
316,755
+0.04(+0.46%)
Oct 13, 2017
9.118
9.127
9.065
9.084
218,716
+0.03(+0.35%)
Oct 12, 2017
9.047
9.115
9.000
9.052
214,300
+0.03(+0.32%)
Oct 11, 2017
8.953
9.107
8.953
9.023
279,452
+0.07(+0.79%)
Oct 10, 2017
8.911
8.981
8.892
8.953
290,550
+0.03(+0.38%)
Oct 09, 2017
8.866
8.921
8.824
8.918
353,128
+0.13(+1.43%)
Oct 06, 2017
8.785
8.829
8.722
8.793
423,639
+0.01(+0.12%)
Oct 05, 2017
8.821
8.858
8.764
8.782
618,277
-0.03(-0.39%)
Oct 04, 2017
8.827
8.842
8.782
8.816
312,820
+0.01(+0.09%)
Oct 03, 2017
8.675
8.816
8.664
8.808
289,215
+0.17(+1.94%)
Oct 02, 2017
8.777
8.850
8.636
8.640
512,675
-0.15(-1.70%)
Sep 29, 2017
8.751
8.811
8.719
8.790
489,851
+0.07(+0.81%)
Sep 28, 2017
8.685
8.785
8.664
8.719
403,126
+0.06(+0.64%)
Sep 27, 2017
8.717
8.718
8.618
8.664
343,442
-0.07(-0.75%)
Sep 26, 2017
8.785
8.813
8.688
8.730
277,927
-0.04(-0.45%)
Sep 25, 2017
8.758
8.806
8.740
8.769
203,355
+0.04(+0.45%)
Sep 22, 2017
8.795
8.816
8.693
8.730
201,822
-0.05(-0.60%)
Sep 21, 2017
8.779
8.800
8.719
8.782
209,319
+0.00(+0.00%)
Sep 20, 2017
8.824
8.861
8.727
8.782
340,437
-0.02(-0.24%)
Sep 19, 2017
8.800
8.850
8.787
8.803
263,852
+0.05(+0.54%)
Sep 18, 2017
8.769
8.834
8.732
8.756
718,948
+0.03(+0.33%)
Sep 15, 2017
9.057
9.057
8.664
8.727
724,611
-0.30(-3.28%)
Sep 14, 2017
9.063
9.097
8.987
9.023
244,655
+0.00(+0.00%)
Sep 13, 2017
9.107
9.107
8.984
9.023
258,761
-0.08(-0.87%)
Sep 12, 2017
9.330
9.330
9.073
9.102
283,323
-0.24(-2.53%)
Sep 11, 2017
9.401
9.440
9.307
9.338
217,286
-0.06(-0.59%)
Sep 08, 2017
9.333
9.393
9.308
9.393
153,300
+0.06(+0.67%)
Sep 07, 2017
9.223
9.354
9.223
9.330
198,009
+0.12(+1.34%)
Sep 06, 2017
9.126
9.267
9.078
9.207
161,945
+0.10(+1.09%)
Sep 05, 2017
9.113
9.144
9.076
9.107
185,676
+0.01(+0.06%)
Sep 01, 2017
9.118
9.168
9.081
9.102
127,548
+0.01(+0.06%)
Aug 31, 2017
9.071
9.114
9.013
9.097
151,877
+0.03(+0.35%)
Aug 30, 2017
9.165
9.170
9.034
9.065
190,939
-0.09(-1.03%)
Aug 29, 2017
9.204
9.204
9.115
9.160
410,852
+0.11(+1.26%)
Aug 28, 2017
9.099
9.120
9.026
9.046
325,408
+0.05(+0.51%)
Aug 25, 2017
8.957
9.082
8.893
9.000
266,310
+0.02(+0.23%)
Aug 24, 2017
8.926
9.036
8.896
8.980
229,514
+0.09(+1.06%)
Aug 23, 2017
8.863
8.972
8.835
8.886
130,378
+0.02(+0.20%)
Aug 22, 2017
8.888
8.942
8.832
8.868
179,675
+0.02(+0.20%)
Aug 21, 2017
8.878
8.975
8.817
8.850
265,846
-0.02(-0.26%)
Aug 18, 2017
8.814
8.873
8.784
8.873
141,637
+0.09(+1.04%)
Aug 17, 2017
8.743
8.873
8.743
8.781
133,216
+0.04(+0.47%)
Aug 16, 2017
8.641
8.741
8.613
8.741
121,548
+0.10(+1.15%)
Aug 15, 2017
8.494
8.641
8.461
8.641
256,304
+0.13(+1.59%)
Aug 14, 2017
8.504
8.563
8.461
8.507
205,754
+0.02(+0.18%)
Aug 11, 2017
8.456
8.524
8.384
8.491
220,554
-0.04(-0.48%)
Aug 10, 2017
8.563
8.588
8.387
8.532
1,026,441
-0.04(-0.47%)
Aug 09, 2017
8.555
8.573
8.512
8.573
277,824
-0.03(-0.38%)
Aug 08, 2017
8.748
8.748
8.550
8.606
543,023
-0.30(-3.37%)
Aug 07, 2017
8.675
8.906
8.619
8.906
450,717
+0.28(+3.21%)
Aug 04, 2017
8.575
8.659
8.550
8.629
187,389
+0.04(+0.47%)
Aug 03, 2017
8.583
8.636
8.537
8.588
185,456
+0.03(+0.33%)
Aug 02, 2017
8.517
8.570
8.505
8.560
157,125
+0.04(+0.45%)
Aug 01, 2017
8.601
8.601
8.491
8.522
152,952
-0.07(-0.86%)
Jul 31, 2017
8.619
8.619
8.540
8.596
144,939
-0.02(-0.18%)
Jul 28, 2017
8.575
8.616
8.443
8.611
240,915
+0.09(+1.01%)
Jul 27, 2017
8.613
8.613
8.504
8.524
265,213
-0.09(-1.09%)
Jul 26, 2017
8.575
8.629
8.552
8.619
191,351
+0.04(+0.50%)
Jul 25, 2017
8.580
8.588
8.494
8.575
236,167
+0.02(+0.18%)
Jul 24, 2017
8.563
8.582
8.512
8.560
247,996
+0.04(+0.45%)
Jul 21, 2017
8.519
8.550
8.474
8.522
263,618
+0.01(+0.06%)
Jul 20, 2017
8.542
8.563
8.504
8.517
166,632
-0.03(-0.30%)
Jul 19, 2017
8.397
8.557
8.397
8.542
230,445
+0.16(+1.85%)
Jul 18, 2017
8.351
8.390
8.333
8.387
143,327
+0.06(+0.67%)
Jul 17, 2017
8.344
8.364
8.290
8.331
139,775
-0.05(-0.64%)
Jul 14, 2017
8.300
8.461
8.300
8.384
227,934
+0.10(+1.23%)
Jul 13, 2017
8.316
8.316
8.262
8.283
181,459
-0.03(-0.31%)
Jul 12, 2017
8.196
8.323
8.155
8.308
249,513
+0.16(+1.94%)
Jul 11, 2017
8.140
8.181
8.127
8.150
199,454
-0.07(-0.81%)
Jul 10, 2017
8.257
8.285
8.191
8.216
211,240
-0.02(-0.22%)
Jul 07, 2017
8.171
8.239
8.171
8.234
174,892
+0.06(+0.68%)
Jul 06, 2017
8.153
8.191
8.110
8.178
207,153
+0.03(+0.41%)
Jul 05, 2017
8.171
8.171
8.041
8.145
250,280
-0.05(-0.65%)
Jul 03, 2017
8.127
8.247
8.117
8.199
105,333
+0.07(+0.88%)
Jun 30, 2017
8.112
8.135
8.097
8.127
215,999
+0.02(+0.22%)
Jun 29, 2017
8.122
8.122
8.056
8.110
385,543
+0.00(+0.03%)
Jun 28, 2017
8.069
8.117
8.008
8.107
982,878
-0.30(-3.54%)
Jun 27, 2017
8.445
8.461
8.367
8.405
193,178
+0.03(+0.30%)
Jun 26, 2017
8.390
8.433
8.372
8.379
176,044
+0.02(+0.18%)
Jun 23, 2017
8.400
8.426
8.359
8.364
284,784
-0.06(-0.69%)
Jun 22, 2017
8.397
8.438
8.395
8.423
144,337
+0.05(+0.55%)
Jun 21, 2017
8.397
8.412
8.355
8.377
283,578
-0.04(-0.42%)
Jun 20, 2017
8.349
8.442
8.349
8.412
214,203
-0.02(-0.27%)
Jun 19, 2017
8.552
8.611
8.407
8.435
434,899
-0.21(-2.39%)
Jun 16, 2017
8.285
8.657
8.247
8.641
492,366
+0.36(+4.30%)
Jun 15, 2017
8.150
8.285
8.102
8.285
128,551
+0.11(+1.31%)
Jun 14, 2017
8.219
8.219
8.145
8.178
149,293
+0.00(+0.03%)
Jun 13, 2017
8.194
8.199
8.168
8.176
165,539
+0.05(+0.59%)
Jun 12, 2017
8.122
8.130
8.043
8.127
156,406
+0.07(+0.92%)
Jun 09, 2017
8.043
8.087
8.015
8.054
171,182
+0.03(+0.35%)
Jun 08, 2017
8.041
8.045
8.015
8.026
104,979
-0.02(-0.28%)
Jun 07, 2017
8.110
8.135
8.031
8.049
136,969
-0.07(-0.91%)
Jun 06, 2017
8.117
8.122
8.056
8.122
238,690
+0.04(+0.54%)
Jun 05, 2017
8.087
8.110
8.038
8.079
208,815
+0.01(+0.13%)
Jun 02, 2017
8.071
8.079
7.987
8.069
136,403
+0.02(+0.19%)
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.