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
)
27.54
-0.39 (-1.40%)
Streaming Delayed Price
Updated: 10:24 AM EDT, Jun 6, 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, 2019
10.55
10.74
10.50
10.72
394,709
+0.12(+1.13%)
May 30, 2019
10.74
10.85
10.60
10.60
585,947
+0.01(+0.07%)
May 29, 2019
10.67
10.67
10.51
10.60
529,979
-0.08(-0.72%)
May 28, 2019
10.52
10.70
10.52
10.67
684,924
+0.21(+1.99%)
May 24, 2019
10.49
10.52
10.44
10.47
374,534
+0.03(+0.28%)
May 23, 2019
10.39
10.45
10.30
10.44
343,487
+0.04(+0.37%)
May 22, 2019
10.33
10.45
10.33
10.40
361,133
+0.03(+0.28%)
May 21, 2019
10.40
10.42
10.33
10.37
688,701
+0.04(+0.34%)
May 20, 2019
10.30
10.40
10.27
10.33
381,078
+0.07(+0.66%)
May 17, 2019
10.24
10.30
10.19
10.27
331,223
+0.04(+0.41%)
May 16, 2019
10.19
10.29
10.17
10.22
417,138
+0.03(+0.31%)
May 15, 2019
10.17
10.23
10.14
10.19
412,617
+0.04(+0.38%)
May 14, 2019
10.13
10.18
10.10
10.15
382,153
+0.04(+0.35%)
May 13, 2019
10.09
10.12
10.03
10.12
506,282
+0.02(+0.19%)
May 10, 2019
9.971
10.13
9.946
10.10
389,491
+0.18(+1.78%)
May 09, 2019
9.910
9.981
9.853
9.923
359,702
+0.00(+0.00%)
May 08, 2019
9.978
10.05
9.923
9.923
315,687
-0.06(-0.64%)
May 07, 2019
10.03
10.03
9.910
9.987
363,008
-0.04(-0.45%)
May 06, 2019
9.949
10.07
9.894
10.03
487,135
+0.02(+0.19%)
May 03, 2019
10.15
10.15
9.975
10.01
478,295
-0.07(-0.73%)
May 02, 2019
10.18
10.26
10.06
10.09
1,230,567
+0.02(+0.22%)
May 01, 2019
10.12
10.14
10.06
10.06
366,196
-0.05(-0.51%)
Apr 30, 2019
10.13
10.15
10.06
10.12
434,092
+0.02(+0.22%)
Apr 29, 2019
10.12
10.14
10.06
10.09
346,173
+0.02(+0.19%)
Apr 26, 2019
10.07
10.08
10.000
10.07
306,919
+0.04(+0.38%)
Apr 25, 2019
9.994
10.06
9.936
10.04
419,531
-0.03(-0.26%)
Apr 24, 2019
10.13
10.14
9.991
10.06
550,774
-0.07(-0.73%)
Apr 23, 2019
10.17
10.20
10.10
10.13
554,121
-0.04(-0.35%)
Apr 22, 2019
10.17
10.20
10.12
10.17
456,387
+0.05(+0.51%)
Apr 18, 2019
10.12
10.12
10.06
10.12
534,381
+0.00(+0.00%)
Apr 17, 2019
10.18
10.18
10.10
10.12
285,612
-0.02(-0.16%)
Apr 16, 2019
10.16
10.16
10.09
10.13
379,616
+0.04(+0.35%)
Apr 15, 2019
10.15
10.15
10.06
10.10
599,913
+0.04(+0.45%)
Apr 12, 2019
10.13
10.14
10.01
10.05
353,034
-0.04(-0.38%)
Apr 11, 2019
10.17
10.17
10.05
10.09
408,326
-0.09(-0.88%)
Apr 10, 2019
10.21
10.27
10.17
10.18
317,547
-0.03(-0.28%)
Apr 09, 2019
10.27
10.30
10.21
10.21
302,332
-0.06(-0.56%)
Apr 08, 2019
10.11
10.29
10.10
10.27
524,504
+0.19(+1.85%)
Apr 05, 2019
10.08
10.13
9.997
10.08
714,171
-0.01(-0.13%)
Apr 04, 2019
10.17
10.17
10.08
10.10
466,672
-0.05(-0.54%)
Apr 03, 2019
10.25
10.28
10.15
10.15
665,525
-0.10(-1.00%)
Apr 02, 2019
10.28
10.32
10.23
10.25
391,510
-0.01(-0.12%)
Apr 01, 2019
10.25
10.29
10.15
10.27
563,871
+0.01(+0.12%)
Mar 29, 2019
10.19
10.26
10.11
10.25
485,773
+0.14(+1.36%)
Mar 28, 2019
10.20
10.22
10.06
10.12
353,137
-0.10(-0.94%)
Mar 27, 2019
10.17
10.21
10.13
10.21
481,492
+0.07(+0.66%)
Mar 26, 2019
10.08
10.20
10.08
10.14
356,904
+0.06(+0.60%)
Mar 25, 2019
10.01
10.10
10.01
10.08
480,239
+0.04(+0.35%)
Mar 22, 2019
10.08
10.11
10.00
10.05
378,897
-0.03(-0.32%)
Mar 21, 2019
10.07
10.12
10.05
10.08
322,455
+0.01(+0.13%)
Mar 20, 2019
10.10
10.14
9.981
10.07
514,916
+0.00(+0.00%)
Mar 19, 2019
10.09
10.15
10.06
10.07
473,400
-0.02(-0.19%)
Mar 18, 2019
10.10
10.13
10.00
10.09
464,257
+0.03(+0.26%)
Mar 15, 2019
10.04
10.13
10.02
10.06
472,686
+0.04(+0.42%)
Mar 14, 2019
9.949
10.05
9.946
10.02
511,526
+0.06(+0.58%)
Mar 13, 2019
9.926
9.991
9.917
9.962
562,403
+0.04(+0.36%)
Mar 12, 2019
9.901
9.939
9.875
9.926
444,982
+0.03(+0.26%)
Mar 11, 2019
9.869
9.942
9.849
9.901
437,769
+0.03(+0.29%)
Mar 08, 2019
9.792
9.872
9.762
9.872
460,222
+0.08(+0.85%)
Mar 07, 2019
9.788
9.918
9.750
9.788
627,859
+0.01(+0.07%)
Mar 06, 2019
9.695
9.801
9.644
9.782
474,359
+0.09(+0.96%)
Mar 05, 2019
9.699
9.772
9.638
9.689
458,247
-0.00(-0.03%)
Mar 04, 2019
9.660
9.692
9.583
9.692
1,028,135
+0.07(+0.77%)
Mar 01, 2019
9.657
9.666
9.580
9.618
783,967
-0.04(-0.40%)
Feb 28, 2019
9.583
9.721
9.561
9.657
926,721
+0.07(+0.77%)
Feb 27, 2019
9.711
9.711
9.535
9.583
825,422
+0.20(+2.13%)
Feb 26, 2019
9.315
9.402
9.266
9.383
893,991
+0.10(+1.10%)
Feb 25, 2019
9.334
9.334
9.238
9.281
839,027
+0.03(+0.30%)
Feb 22, 2019
9.275
9.275
9.192
9.254
572,082
+0.06(+0.67%)
Feb 21, 2019
9.195
9.263
9.109
9.192
689,054
-0.00(-0.03%)
Feb 20, 2019
9.284
9.355
9.180
9.195
808,588
-0.03(-0.33%)
Feb 19, 2019
9.235
9.291
9.143
9.226
1,099,169
+0.14(+1.49%)
Feb 15, 2019
9.016
9.127
8.994
9.090
604,837
+0.08(+0.92%)
Feb 14, 2019
8.936
9.041
8.883
9.007
641,789
+0.08(+0.90%)
Feb 13, 2019
9.016
9.016
8.914
8.927
984,149
-0.02(-0.28%)
Feb 12, 2019
9.028
9.028
8.917
8.951
1,688,232
-0.00(-0.03%)
Feb 11, 2019
9.050
9.084
8.936
8.954
888,575
-0.08(-0.85%)
Feb 08, 2019
8.954
9.087
8.874
9.031
1,157,460
+0.30(+3.39%)
Feb 07, 2019
8.828
8.859
8.671
8.735
811,759
-0.08(-0.91%)
Feb 06, 2019
8.896
8.896
8.803
8.816
611,472
-0.08(-0.90%)
Feb 05, 2019
8.930
8.961
8.880
8.896
512,253
-0.02(-0.28%)
Feb 04, 2019
8.942
8.957
8.893
8.920
426,535
-0.02(-0.21%)
Feb 01, 2019
8.893
8.970
8.893
8.939
469,924
+0.05(+0.52%)
Jan 31, 2019
8.967
8.967
8.871
8.893
608,612
-0.07(-0.79%)
Jan 30, 2019
9.016
9.016
8.924
8.964
551,079
+0.01(+0.07%)
Jan 29, 2019
8.954
8.979
8.883
8.957
568,946
+0.00(+0.03%)
Jan 28, 2019
8.988
8.994
8.902
8.954
636,175
-0.02(-0.24%)
Jan 25, 2019
8.893
8.976
8.850
8.976
438,790
+0.14(+1.61%)
Jan 24, 2019
8.803
8.856
8.766
8.834
411,779
+0.03(+0.39%)
Jan 23, 2019
8.779
8.806
8.671
8.800
330,017
+0.02(+0.28%)
Jan 22, 2019
8.788
8.791
8.717
8.776
522,553
-0.02(-0.18%)
Jan 18, 2019
8.729
8.816
8.683
8.791
533,489
+0.06(+0.74%)
Jan 17, 2019
8.680
8.751
8.661
8.726
462,095
+0.04(+0.43%)
Jan 16, 2019
8.723
8.757
8.609
8.689
560,857
-0.01(-0.14%)
Jan 15, 2019
8.702
8.705
8.544
8.702
501,418
+0.06(+0.71%)
Jan 14, 2019
8.760
8.760
8.628
8.640
487,317
-0.10(-1.13%)
Jan 11, 2019
8.788
8.794
8.705
8.739
534,786
-0.05(-0.53%)
Jan 10, 2019
8.803
8.810
8.714
8.785
473,329
-0.01(-0.14%)
Jan 09, 2019
8.751
8.797
8.634
8.797
460,941
+0.12(+1.42%)
Jan 08, 2019
8.751
8.751
8.569
8.674
688,732
+0.05(+0.61%)
Jan 07, 2019
8.594
8.720
8.541
8.621
672,131
+0.07(+0.87%)
Jan 04, 2019
8.393
8.547
8.313
8.547
788,396
+0.27(+3.20%)
Jan 03, 2019
8.159
8.332
8.119
8.282
846,444
+0.17(+2.05%)
Jan 02, 2019
7.986
8.190
7.986
8.116
1,319,563
+0.13(+1.62%)
Dec 31, 2018
8.014
8.106
7.943
7.986
1,437,988
+0.11(+1.37%)
Dec 28, 2018
7.832
7.965
7.804
7.878
872,392
+0.09(+1.15%)
Dec 27, 2018
7.851
7.854
7.572
7.789
881,188
-0.03(-0.43%)
Dec 26, 2018
7.625
7.829
7.595
7.823
633,772
+0.24(+3.13%)
Dec 24, 2018
7.773
7.773
7.558
7.585
646,997
-0.18(-2.26%)
Dec 21, 2018
7.866
7.925
7.752
7.761
738,452
-0.14(-1.72%)
Dec 20, 2018
7.863
8.005
7.863
7.897
1,098,319
-0.07(-0.93%)
Dec 19, 2018
8.045
8.088
7.946
7.971
792,145
-0.07(-0.84%)
Dec 18, 2018
8.113
8.134
8.005
8.039
1,234,040
-0.09(-1.14%)
Dec 17, 2018
8.356
8.402
8.100
8.131
777,120
-0.27(-3.16%)
Dec 14, 2018
8.319
8.433
8.267
8.396
505,598
+0.06(+0.74%)
Dec 13, 2018
8.325
8.377
8.285
8.335
510,424
+0.01(+0.11%)
Dec 12, 2018
8.365
8.455
8.319
8.325
911,929
-0.02(-0.22%)
Dec 11, 2018
8.412
8.461
8.335
8.344
435,790
-0.03(-0.40%)
Dec 10, 2018
8.495
8.550
8.359
8.378
701,322
-0.14(-1.63%)
Dec 07, 2018
8.640
8.689
8.504
8.517
546,137
-0.09(-1.07%)
Dec 06, 2018
8.606
8.628
8.430
8.609
1,185,348
-0.21(-2.34%)
Dec 04, 2018
8.850
8.951
8.751
8.816
840,286
-0.01(-0.14%)
Dec 03, 2018
8.927
8.927
8.785
8.828
479,086
+0.00(+0.03%)
Nov 30, 2018
8.788
8.831
8.720
8.825
336,633
+0.02(+0.25%)
Nov 29, 2018
8.843
8.846
8.735
8.803
443,551
+0.24(+2.85%)
Nov 28, 2018
8.479
8.559
8.396
8.559
741,909
+0.11(+1.26%)
Nov 27, 2018
8.429
8.473
8.411
8.453
461,022
+0.00(+0.04%)
Nov 26, 2018
8.556
8.574
8.373
8.450
673,329
+0.03(+0.35%)
Nov 23, 2018
8.343
8.435
8.307
8.420
334,947
+0.10(+1.25%)
Nov 21, 2018
8.316
8.316
8.316
0
+0.18(+2.22%)
Nov 20, 2018
8.239
8.266
8.115
8.136
774,766
-0.12(-1.51%)
Nov 19, 2018
8.204
8.307
8.204
8.260
409,413
+0.06(+0.69%)
Nov 16, 2018
8.168
8.239
8.168
8.204
362,972
+0.04(+0.44%)
Nov 15, 2018
8.225
8.248
8.153
8.168
630,343
-0.08(-0.97%)
Nov 14, 2018
8.381
8.390
8.239
8.248
804,118
-0.11(-1.31%)
Nov 13, 2018
8.512
8.512
8.322
8.358
477,209
-0.12(-1.43%)
Nov 12, 2018
8.456
8.527
8.432
8.479
329,380
+0.05(+0.56%)
Nov 09, 2018
8.381
8.456
8.343
8.432
355,882
+0.01(+0.14%)
Nov 08, 2018
8.479
8.524
8.367
8.420
403,804
-0.06(-0.70%)
Nov 07, 2018
8.500
8.547
8.417
8.479
452,605
+0.08(+0.95%)
Nov 06, 2018
8.281
8.426
8.281
8.399
522,312
+0.09(+1.11%)
Nov 05, 2018
8.219
8.316
8.219
8.307
606,140
+0.15(+1.81%)
Nov 02, 2018
8.130
8.189
8.020
8.159
564,886
+0.04(+0.47%)
Nov 01, 2018
8.097
8.281
8.041
8.121
705,011
+0.05(+0.62%)
Oct 31, 2018
8.340
8.340
7.724
8.071
1,868,955
-0.21(-2.57%)
Oct 30, 2018
8.293
8.370
8.227
8.284
533,303
-0.05(-0.64%)
Oct 29, 2018
8.450
8.544
8.302
8.337
540,826
-0.12(-1.37%)
Oct 26, 2018
8.476
8.515
8.396
8.453
580,418
-0.06(-0.70%)
Oct 25, 2018
8.574
8.627
8.500
8.512
580,125
-0.06(-0.73%)
Oct 24, 2018
8.601
8.704
8.553
8.574
516,940
-0.01(-0.10%)
Oct 23, 2018
8.562
8.633
8.544
8.583
443,677
-0.07(-0.79%)
Oct 22, 2018
8.604
8.692
8.547
8.651
544,665
+0.05(+0.59%)
Oct 19, 2018
8.615
8.669
8.589
8.601
344,064
+0.00(+0.00%)
Oct 18, 2018
8.660
8.704
8.580
8.601
546,927
-0.09(-0.99%)
Oct 17, 2018
8.716
8.746
8.657
8.687
379,926
-0.05(-0.58%)
Oct 16, 2018
8.698
8.808
8.698
8.737
299,525
+0.06(+0.65%)
Oct 15, 2018
8.681
8.786
8.630
8.681
269,967
+0.01(+0.10%)
Oct 12, 2018
8.675
8.675
8.574
8.672
541,926
+0.08(+0.93%)
Oct 11, 2018
8.624
8.672
8.550
8.592
943,080
-0.09(-1.06%)
Oct 10, 2018
8.799
8.823
8.669
8.684
653,475
-0.14(-1.54%)
Oct 09, 2018
8.873
8.891
8.767
8.820
372,724
-0.07(-0.83%)
Oct 08, 2018
8.885
8.927
8.870
8.894
183,860
+0.04(+0.40%)
Oct 05, 2018
8.879
8.888
8.805
8.858
468,656
+0.01(+0.10%)
Oct 04, 2018
9.009
9.009
8.811
8.849
722,812
-0.16(-1.81%)
Oct 03, 2018
9.113
9.113
8.977
9.012
377,829
-0.08(-0.85%)
Oct 02, 2018
9.072
9.104
9.000
9.089
262,461
+0.01(+0.16%)
Oct 01, 2018
8.983
9.137
8.983
9.075
621,878
+0.12(+1.32%)
Sep 28, 2018
8.959
8.975
8.897
8.956
703,660
+0.01(+0.17%)
Sep 27, 2018
8.921
8.986
8.903
8.941
406,941
+0.02(+0.27%)
Sep 26, 2018
9.003
9.042
8.915
8.918
545,721
-0.05(-0.59%)
Sep 25, 2018
8.953
8.980
8.921
8.971
288,757
+0.01(+0.17%)
Sep 24, 2018
9.196
9.234
8.944
8.956
628,324
-0.24(-2.61%)
Sep 21, 2018
9.371
9.371
9.181
9.196
1,004,505
-0.12(-1.24%)
Sep 20, 2018
9.332
9.347
9.240
9.311
325,696
-0.01(-0.13%)
Sep 19, 2018
9.329
9.344
9.255
9.323
401,282
-0.00(-0.03%)
Sep 18, 2018
9.308
9.374
9.276
9.326
467,333
+0.07(+0.74%)
Sep 17, 2018
9.223
9.270
9.163
9.258
675,929
+0.08(+0.87%)
Sep 14, 2018
9.240
9.240
9.128
9.178
226,900
-0.02(-0.19%)
Sep 13, 2018
9.169
9.211
9.122
9.196
259,793
+0.05(+0.52%)
Sep 12, 2018
9.060
9.169
9.060
9.149
299,899
+0.08(+0.88%)
Sep 11, 2018
9.077
9.077
9.001
9.069
254,789
-0.01(-0.07%)
Sep 10, 2018
9.128
9.154
9.024
9.075
288,372
-0.04(-0.42%)
Sep 07, 2018
9.122
9.122
9.018
9.113
301,858
-0.03(-0.29%)
Sep 06, 2018
9.116
9.154
9.021
9.140
292,616
+0.04(+0.49%)
Sep 05, 2018
9.033
9.113
8.968
9.095
462,791
+0.08(+0.89%)
Sep 04, 2018
9.039
9.072
8.941
9.015
504,515
-0.10(-1.07%)
Aug 31, 2018
9.113
9.113
9.113
0
-0.09(-0.93%)
Aug 30, 2018
9.300
9.329
9.181
9.199
689,773
+0.07(+0.71%)
Aug 29, 2018
9.151
9.168
9.094
9.134
589,558
+0.01(+0.13%)
Aug 28, 2018
9.120
9.142
9.077
9.122
370,342
+0.03(+0.38%)
Aug 27, 2018
9.157
9.157
9.051
9.088
554,588
-0.02(-0.25%)
Aug 24, 2018
9.091
9.160
9.065
9.111
389,219
+0.05(+0.50%)
Aug 23, 2018
9.065
9.117
9.028
9.065
379,065
-0.03(-0.35%)
Aug 22, 2018
9.065
9.097
9.017
9.097
438,288
+0.06(+0.66%)
Aug 21, 2018
9.042
9.051
8.965
9.037
441,613
+0.04(+0.48%)
Aug 20, 2018
8.991
9.028
8.945
8.994
394,017
+0.02(+0.25%)
Aug 17, 2018
8.877
8.971
8.842
8.971
331,466
+0.16(+1.78%)
Aug 16, 2018
8.791
8.882
8.748
8.814
464,007
+0.05(+0.59%)
Aug 15, 2018
8.931
8.931
8.717
8.762
847,671
-0.13(-1.51%)
Aug 14, 2018
8.888
8.945
8.834
8.897
517,245
+0.03(+0.32%)
Aug 13, 2018
8.937
8.942
8.808
8.868
669,313
-0.01(-0.10%)
Aug 10, 2018
8.857
8.897
8.840
8.877
438,921
-0.01(-0.13%)
Aug 09, 2018
8.871
8.962
8.837
8.888
637,301
+0.04(+0.45%)
Aug 08, 2018
8.785
8.891
8.742
8.848
1,010,146
+0.11(+1.31%)
Aug 07, 2018
8.700
8.774
8.620
8.734
1,324,566
+0.05(+0.53%)
Aug 06, 2018
8.800
8.800
8.645
8.688
305,768
+0.03(+0.30%)
Aug 03, 2018
8.708
8.708
8.642
8.662
335,666
-0.03(-0.33%)
Aug 02, 2018
8.714
8.745
8.668
8.691
291,623
-0.04(-0.43%)
Aug 01, 2018
8.711
8.745
8.620
8.728
366,709
+0.05(+0.63%)
Jul 31, 2018
8.614
8.725
8.585
8.674
318,109
+0.05(+0.53%)
Jul 30, 2018
8.708
8.708
8.580
8.628
300,346
-0.01(-0.13%)
Jul 27, 2018
8.785
8.785
8.571
8.640
362,967
-0.09(-0.98%)
Jul 26, 2018
8.691
8.745
8.628
8.725
396,965
+0.04(+0.43%)
Jul 25, 2018
8.702
8.704
8.622
8.688
312,442
+0.05(+0.53%)
Jul 24, 2018
8.691
8.706
8.628
8.642
358,218
-0.07(-0.85%)
Jul 23, 2018
8.785
8.785
8.693
8.717
212,646
-0.03(-0.33%)
Jul 20, 2018
8.691
8.762
8.691
8.745
310,542
+0.10(+1.16%)
Jul 19, 2018
8.677
8.677
8.631
8.645
321,161
-0.04(-0.43%)
Jul 18, 2018
8.660
8.691
8.628
8.682
345,358
+0.01(+0.10%)
Jul 17, 2018
8.694
8.734
8.670
8.674
267,434
-0.07(-0.85%)
Jul 16, 2018
8.765
8.770
8.705
8.748
332,887
+0.02(+0.23%)
Jul 13, 2018
8.711
8.742
8.671
8.728
267,182
+0.04(+0.43%)
Jul 12, 2018
8.642
8.711
8.628
8.691
378,410
+0.07(+0.80%)
Jul 11, 2018
8.691
8.691
8.574
8.622
334,235
-0.07(-0.82%)
Jul 10, 2018
8.768
8.768
8.687
8.694
353,153
-0.05(-0.52%)
Jul 09, 2018
8.797
8.836
8.722
8.740
358,515
-0.02(-0.20%)
Jul 06, 2018
8.742
8.782
8.720
8.757
335,411
+0.02(+0.23%)
Jul 05, 2018
8.768
8.771
8.671
8.737
264,900
+0.07(+0.76%)
Jul 03, 2018
8.671
8.671
8.671
0
-0.01(-0.13%)
Jul 02, 2018
8.631
8.697
8.585
8.682
302,915
+0.10(+1.13%)
Jun 29, 2018
8.557
8.665
8.540
8.585
477,801
+0.07(+0.77%)
Jun 28, 2018
8.545
8.609
8.491
8.520
528,662
-0.01(-0.10%)
Jun 27, 2018
8.545
8.602
8.517
8.528
359,723
-0.04(-0.43%)
Jun 26, 2018
8.571
8.582
8.494
8.565
615,750
-0.01(-0.07%)
Jun 25, 2018
8.542
8.605
8.517
8.571
642,068
+0.04(+0.47%)
Jun 22, 2018
8.531
8.595
8.511
8.531
579,236
+0.00(+0.00%)
Jun 21, 2018
8.522
8.534
8.448
8.531
644,336
+0.01(+0.17%)
Jun 20, 2018
8.568
8.577
8.502
8.517
490,706
-0.08(-0.90%)
Jun 19, 2018
8.642
8.571
8.594
452,351
-0.05(-0.56%)
Jun 18, 2018
8.665
8.665
8.580
8.642
348,634
+0.01(+0.17%)
Jun 15, 2018
8.714
8.625
8.628
459,250
-0.09(-0.98%)
Jun 14, 2018
8.760
8.760
8.677
8.714
288,095
+0.02(+0.23%)
Jun 13, 2018
8.777
8.785
8.645
8.694
354,455
+0.02(+0.23%)
Jun 12, 2018
8.814
8.822
8.660
8.674
426,324
-0.10(-1.17%)
Jun 11, 2018
8.814
8.837
8.768
8.777
500,083
-0.05(-0.52%)
Jun 08, 2018
8.782
8.845
8.745
8.822
640,192
+0.09(+0.98%)
Jun 07, 2018
8.825
8.825
8.694
8.737
286,240
-0.05(-0.59%)
Jun 06, 2018
8.750
8.788
260,412
-0.08(-0.87%)
Jun 05, 2018
8.934
8.934
8.829
8.865
309,922
-0.04(-0.42%)
Jun 04, 2018
8.857
8.922
8.857
8.902
273,332
+0.07(+0.84%)
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.