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
Ares Commercial Real Estate Cor
(NY:
ACRE
)
7.010
-0.040 (-0.57%)
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, 2015
4.643
4.643
4.604
4.623
270,721
-0.02(-0.51%)
May 28, 2015
4.647
4.659
4.604
4.647
120,199
-0.02(-0.34%)
May 27, 2015
4.619
4.671
4.608
4.663
137,752
+0.04(+0.95%)
May 26, 2015
4.623
4.647
4.588
4.619
285,046
-0.03(-0.60%)
May 22, 2015
4.659
4.647
4.647
4.647
146,148
-0.02(-0.34%)
May 21, 2015
4.727
4.727
4.651
4.663
228,416
-0.06(-1.34%)
May 20, 2015
4.719
4.762
4.707
4.727
489,465
+0.01(+0.17%)
May 19, 2015
4.727
4.727
4.687
4.719
292,276
+0.00(+0.00%)
May 18, 2015
4.711
4.727
4.691
4.719
412,488
+0.00(+0.08%)
May 15, 2015
4.675
4.727
4.663
4.715
516,384
+0.04(+0.76%)
May 14, 2015
4.659
4.683
4.655
4.679
671,419
+0.05(+1.03%)
May 13, 2015
4.608
4.664
4.608
4.631
243,996
+0.02(+0.34%)
May 12, 2015
4.564
4.635
4.516
4.615
336,165
+0.02(+0.52%)
May 11, 2015
4.604
4.619
4.588
4.592
312,021
+0.00(+0.00%)
May 08, 2015
4.572
4.592
4.548
4.592
299,832
+0.05(+1.14%)
May 07, 2015
4.488
4.584
4.473
4.540
484,498
+0.07(+1.51%)
May 06, 2015
4.492
4.524
4.445
4.473
302,201
+0.00(+0.09%)
May 05, 2015
4.508
4.524
4.453
4.469
364,725
-0.04(-0.79%)
May 04, 2015
4.508
4.524
4.484
4.504
158,628
+0.02(+0.44%)
May 01, 2015
4.512
4.512
4.465
4.484
161,299
-0.02(-0.44%)
Apr 30, 2015
4.580
4.580
4.500
4.504
200,477
-0.08(-1.65%)
Apr 29, 2015
4.564
4.600
4.544
4.580
231,803
+0.01(+0.26%)
Apr 28, 2015
4.552
4.592
4.504
4.568
265,770
+0.00(+0.09%)
Apr 27, 2015
4.572
4.600
4.544
4.564
126,846
-0.01(-0.26%)
Apr 24, 2015
4.576
4.604
4.552
4.576
153,841
+0.01(+0.17%)
Apr 23, 2015
4.568
4.605
4.544
4.568
458,219
+0.00(+0.00%)
Apr 22, 2015
4.568
4.575
4.528
4.568
156,451
+0.01(+0.26%)
Apr 21, 2015
4.540
4.580
4.524
4.556
729,004
+0.03(+0.61%)
Apr 20, 2015
4.524
4.544
4.504
4.528
245,339
+0.02(+0.53%)
Apr 17, 2015
4.484
4.520
4.473
4.504
246,962
+0.00(+0.00%)
Apr 16, 2015
4.508
4.544
4.500
4.504
323,735
+0.00(+0.00%)
Apr 15, 2015
4.524
4.524
4.484
4.504
346,749
+0.00(+0.09%)
Apr 14, 2015
4.477
4.516
4.461
4.500
198,388
+0.03(+0.62%)
Apr 13, 2015
4.449
4.496
4.449
4.473
186,542
+0.01(+0.27%)
Apr 10, 2015
4.453
4.476
4.441
4.461
204,967
+0.04(+0.81%)
Apr 09, 2015
4.465
4.469
4.369
4.425
285,162
-0.04(-0.98%)
Apr 08, 2015
4.369
4.469
4.334
4.469
443,998
+0.10(+2.18%)
Apr 07, 2015
4.409
4.417
4.350
4.373
457,617
-0.03(-0.63%)
Apr 06, 2015
4.385
4.433
4.355
4.401
325,111
+0.02(+0.54%)
Apr 02, 2015
4.377
4.377
4.377
4.377
693,447
-0.01(-0.18%)
Apr 01, 2015
4.393
4.433
4.373
4.385
849,816
+0.00(+0.00%)
Mar 31, 2015
4.401
4.421
4.354
4.385
1,103,166
-0.02(-0.36%)
Mar 30, 2015
4.413
4.421
4.381
4.401
405,059
+0.02(+0.36%)
Mar 27, 2015
4.342
4.429
4.327
4.385
577,960
+0.04(+1.01%)
Mar 26, 2015
4.353
4.408
4.311
4.342
1,051,526
-0.02(-0.44%)
Mar 25, 2015
4.423
4.462
4.361
4.361
875,298
-0.06(-1.32%)
Mar 24, 2015
4.466
4.489
4.415
4.419
596,941
-0.06(-1.30%)
Mar 23, 2015
4.477
4.516
4.474
4.477
349,270
-0.00(-0.09%)
Mar 20, 2015
4.423
4.493
4.411
4.481
975,882
+0.09(+1.94%)
Mar 19, 2015
4.404
4.431
4.388
4.396
344,992
-0.02(-0.44%)
Mar 18, 2015
4.439
4.442
4.384
4.415
727,356
-0.03(-0.70%)
Mar 17, 2015
4.454
4.477
4.439
4.446
303,321
-0.02(-0.35%)
Mar 16, 2015
4.470
4.477
4.435
4.462
226,414
+0.00(+0.09%)
Mar 13, 2015
4.466
4.466
4.419
4.458
313,563
-0.00(-0.09%)
Mar 12, 2015
4.442
4.474
4.427
4.462
351,732
+0.05(+1.05%)
Mar 11, 2015
4.435
4.454
4.396
4.415
284,869
-0.01(-0.26%)
Mar 10, 2015
4.466
4.501
4.423
4.427
297,834
-0.06(-1.38%)
Mar 09, 2015
4.512
4.520
4.404
4.489
786,546
-0.03(-0.60%)
Mar 06, 2015
4.551
4.590
4.505
4.516
369,232
-0.09(-1.94%)
Mar 05, 2015
4.733
4.733
4.605
4.605
543,432
-0.10(-2.22%)
Mar 04, 2015
4.710
4.710
4.675
4.710
173,328
+0.00(+0.00%)
Mar 03, 2015
4.714
4.741
4.671
4.710
178,908
+0.00(+0.00%)
Mar 02, 2015
4.675
4.726
4.640
4.710
256,320
+0.05(+1.17%)
Feb 27, 2015
4.675
4.691
4.648
4.656
392,666
-0.01(-0.25%)
Feb 26, 2015
4.652
4.691
4.625
4.668
244,307
+0.02(+0.50%)
Feb 25, 2015
4.683
4.695
4.640
4.644
227,680
-0.03(-0.58%)
Feb 24, 2015
4.687
4.687
4.656
4.671
109,118
-0.02(-0.33%)
Feb 23, 2015
4.664
4.687
4.605
4.687
252,124
+0.01(+0.17%)
Feb 20, 2015
4.733
4.733
4.671
4.679
228,414
-0.05(-0.99%)
Feb 19, 2015
4.753
4.761
4.710
4.726
131,946
-0.02(-0.49%)
Feb 18, 2015
4.772
4.780
4.710
4.749
187,308
-0.02(-0.49%)
Feb 17, 2015
4.710
4.799
4.710
4.772
267,707
+0.05(+1.07%)
Feb 13, 2015
4.765
4.722
4.722
4.722
181,705
-0.02(-0.41%)
Feb 12, 2015
4.675
4.745
4.675
4.741
191,684
+0.04(+0.91%)
Feb 11, 2015
4.679
4.733
4.664
4.699
150,531
+0.02(+0.33%)
Feb 10, 2015
4.675
4.687
4.598
4.683
199,579
+0.03(+0.75%)
Feb 09, 2015
4.714
4.737
4.636
4.648
228,440
-0.07(-1.40%)
Feb 06, 2015
4.780
4.780
4.706
4.714
197,911
-0.07(-1.54%)
Feb 05, 2015
4.714
4.792
4.714
4.788
301,867
+0.07(+1.48%)
Feb 04, 2015
4.772
4.772
4.714
4.718
265,093
-0.03(-0.73%)
Feb 03, 2015
4.765
4.792
4.713
4.753
254,639
+0.02(+0.33%)
Feb 02, 2015
4.668
4.792
4.656
4.737
687,458
+0.07(+1.50%)
Jan 30, 2015
4.687
4.699
4.656
4.668
306,236
-0.04(-0.82%)
Jan 29, 2015
4.691
4.706
4.644
4.706
215,082
+0.02(+0.50%)
Jan 28, 2015
4.687
4.691
4.648
4.683
344,948
+0.01(+0.17%)
Jan 27, 2015
4.714
4.714
4.660
4.675
193,767
-0.06(-1.23%)
Jan 26, 2015
4.664
4.737
4.656
4.733
250,920
+0.06(+1.33%)
Jan 23, 2015
4.714
4.726
4.668
4.671
180,596
-0.05(-1.15%)
Jan 22, 2015
4.679
4.730
4.679
4.726
202,867
+0.06(+1.33%)
Jan 21, 2015
4.691
4.733
4.625
4.664
204,442
-0.02(-0.50%)
Jan 20, 2015
4.765
4.792
4.671
4.687
255,191
-0.10(-2.19%)
Jan 16, 2015
4.714
4.799
4.675
4.792
327,213
+0.07(+1.48%)
Jan 15, 2015
4.722
4.733
4.636
4.722
352,386
+0.03(+0.58%)
Jan 14, 2015
4.605
4.702
4.547
4.695
407,034
+0.08(+1.77%)
Jan 13, 2015
4.532
4.613
4.508
4.613
453,796
+0.10(+2.15%)
Jan 12, 2015
4.512
4.543
4.462
4.516
192,756
+0.02(+0.34%)
Jan 09, 2015
4.532
4.555
4.477
4.501
138,789
-0.03(-0.77%)
Jan 08, 2015
4.540
4.543
4.493
4.536
251,557
+0.02(+0.52%)
Jan 07, 2015
4.454
4.516
4.408
4.512
241,023
+0.08(+1.84%)
Jan 06, 2015
4.466
4.484
4.326
4.431
437,223
-0.02(-0.52%)
Jan 05, 2015
4.474
4.516
4.439
4.454
292,746
-0.05(-1.03%)
Jan 02, 2015
4.477
4.516
4.439
4.501
112,659
+0.05(+1.05%)
Dec 31, 2014
4.516
4.454
4.454
4.454
523,207
-0.05(-1.03%)
Dec 30, 2014
4.470
4.528
4.442
4.501
386,029
+0.00(+0.00%)
Dec 29, 2014
4.466
4.536
4.456
4.501
387,926
+0.02(+0.43%)
Dec 26, 2014
4.496
4.515
4.474
4.481
272,216
-0.00(-0.08%)
Dec 24, 2014
4.500
4.485
4.485
4.485
303,867
-0.03(-0.59%)
Dec 23, 2014
4.500
4.512
4.466
4.512
284,811
+0.04(+0.85%)
Dec 22, 2014
4.519
4.557
4.456
4.474
436,502
-0.03(-0.76%)
Dec 19, 2014
4.500
4.550
4.481
4.508
515,679
+0.01(+0.17%)
Dec 18, 2014
4.523
4.528
4.462
4.500
617,119
+0.02(+0.42%)
Dec 17, 2014
4.390
4.481
4.367
4.481
490,998
+0.11(+2.52%)
Dec 16, 2014
4.394
4.440
4.367
4.371
411,697
-0.02(-0.52%)
Dec 15, 2014
4.493
4.493
4.379
4.394
435,643
-0.07(-1.62%)
Dec 12, 2014
4.500
4.534
4.466
4.466
222,897
-0.08(-1.75%)
Dec 11, 2014
4.523
4.572
4.519
4.546
616,602
+0.04(+0.93%)
Dec 10, 2014
4.569
4.591
4.493
4.504
423,570
-0.08(-1.74%)
Dec 09, 2014
4.489
4.599
4.481
4.584
478,048
+0.07(+1.60%)
Dec 08, 2014
4.512
4.537
4.481
4.512
461,420
+0.00(+0.00%)
Dec 05, 2014
4.531
4.550
4.504
4.512
320,221
-0.03(-0.59%)
Dec 04, 2014
4.542
4.553
4.504
4.538
343,865
-0.01(-0.25%)
Dec 03, 2014
4.534
4.565
4.531
4.550
205,002
+0.01(+0.17%)
Dec 02, 2014
4.489
4.550
4.489
4.542
125,009
+0.05(+1.10%)
Dec 01, 2014
4.512
4.542
4.493
4.493
708,013
-0.05(-1.00%)
Nov 28, 2014
4.542
4.557
4.519
4.538
133,472
+0.00(+0.08%)
Nov 26, 2014
4.515
4.534
4.534
4.534
177,738
+0.03(+0.76%)
Nov 25, 2014
4.496
4.500
4.478
4.500
210,724
+0.00(+0.00%)
Nov 24, 2014
4.489
4.500
4.474
4.500
249,681
+0.02(+0.34%)
Nov 21, 2014
4.565
4.565
4.485
4.485
190,372
-0.04(-0.92%)
Nov 20, 2014
4.496
4.537
4.485
4.527
241,590
+0.03(+0.76%)
Nov 19, 2014
4.569
4.572
4.492
4.493
184,674
-0.07(-1.58%)
Nov 18, 2014
4.542
4.576
4.531
4.565
268,901
+0.04(+0.84%)
Nov 17, 2014
4.523
4.557
4.500
4.527
209,784
-0.02(-0.50%)
Nov 14, 2014
4.576
4.576
4.542
4.550
258,613
-0.01(-0.25%)
Nov 13, 2014
4.576
4.587
4.546
4.561
235,547
+0.00(+0.00%)
Nov 12, 2014
4.538
4.591
4.531
4.561
347,174
+0.02(+0.50%)
Nov 11, 2014
4.557
4.572
4.523
4.538
629,718
-0.06(-1.32%)
Nov 10, 2014
4.534
4.599
4.505
4.599
676,381
+0.02(+0.50%)
Nov 07, 2014
4.527
4.591
4.515
4.576
372,621
+0.06(+1.26%)
Nov 06, 2014
4.584
4.591
4.515
4.519
456,919
-0.05(-1.16%)
Nov 05, 2014
4.538
4.588
4.538
4.572
154,708
+0.02(+0.42%)
Nov 04, 2014
4.561
4.572
4.523
4.553
305,749
-0.01(-0.25%)
Nov 03, 2014
4.610
4.626
4.553
4.565
293,787
-0.05(-1.15%)
Oct 31, 2014
4.629
4.633
4.589
4.618
247,056
+0.04(+0.83%)
Oct 30, 2014
4.576
4.610
4.538
4.580
502,315
+0.00(+0.08%)
Oct 29, 2014
4.652
4.664
4.572
4.576
364,361
-0.06(-1.31%)
Oct 28, 2014
4.572
4.637
4.534
4.637
266,963
+0.08(+1.75%)
Oct 27, 2014
4.542
4.546
4.546
4.557
289,308
+0.01(+0.25%)
Oct 24, 2014
4.584
4.591
4.531
4.546
140,105
-0.03(-0.58%)
Oct 23, 2014
4.542
4.591
4.527
4.572
297,810
+0.06(+1.35%)
Oct 22, 2014
4.607
4.629
4.508
4.512
391,446
-0.06(-1.25%)
Oct 21, 2014
4.546
4.599
4.515
4.569
434,672
+0.03(+0.67%)
Oct 20, 2014
4.485
4.550
4.485
4.538
252,349
+0.05(+1.19%)
Oct 17, 2014
4.504
4.504
4.466
4.485
275,805
+0.02(+0.34%)
Oct 16, 2014
4.443
4.512
4.440
4.470
549,839
+0.01(+0.26%)
Oct 15, 2014
4.436
4.481
4.409
4.459
371,084
+0.01(+0.26%)
Oct 14, 2014
4.455
4.504
4.421
4.447
389,605
+0.00(+0.00%)
Oct 13, 2014
4.436
4.474
4.409
4.447
378,417
+0.02(+0.43%)
Oct 10, 2014
4.398
4.462
4.386
4.428
633,710
+0.01(+0.26%)
Oct 09, 2014
4.466
4.496
4.417
4.417
245,434
-0.05(-1.02%)
Oct 08, 2014
4.394
4.500
4.333
4.462
394,532
+0.07(+1.56%)
Oct 07, 2014
4.394
4.428
4.390
4.394
218,931
-0.01(-0.17%)
Oct 06, 2014
4.398
4.459
4.383
4.402
256,270
+0.02(+0.35%)
Oct 03, 2014
4.470
4.470
4.379
4.386
425,300
-0.05(-1.20%)
Oct 02, 2014
4.459
4.462
4.394
4.440
313,588
-0.01(-0.17%)
Oct 01, 2014
4.451
4.474
4.424
4.447
447,709
+0.01(+0.17%)
Sep 30, 2014
4.504
4.504
4.440
4.440
931,297
-0.06(-1.35%)
Sep 29, 2014
4.527
4.527
4.474
4.500
441,702
-0.05(-1.00%)
Sep 26, 2014
4.508
4.553
4.481
4.546
297,631
+0.04(+0.93%)
Sep 25, 2014
4.512
4.534
4.467
4.504
416,509
+0.00(+0.00%)
Sep 24, 2014
4.504
4.523
4.493
4.504
411,490
+0.00(+0.08%)
Sep 23, 2014
4.523
4.523
4.497
4.500
341,003
-0.02(-0.41%)
Sep 22, 2014
4.519
4.537
4.508
4.519
293,645
+0.00(+0.00%)
Sep 19, 2014
4.578
4.582
4.512
4.519
1,023,369
-0.06(-1.30%)
Sep 18, 2014
4.601
4.601
4.556
4.578
231,421
-0.01(-0.16%)
Sep 17, 2014
4.601
4.627
4.567
4.586
150,931
-0.03(-0.56%)
Sep 16, 2014
4.578
4.616
4.560
4.612
239,533
+0.05(+1.06%)
Sep 15, 2014
4.627
4.627
4.556
4.564
475,085
-0.05(-1.05%)
Sep 12, 2014
4.649
4.649
4.601
4.612
370,918
-0.03(-0.64%)
Sep 11, 2014
4.631
4.660
4.619
4.642
177,194
+0.01(+0.32%)
Sep 10, 2014
4.634
4.653
4.616
4.627
195,834
-0.01(-0.16%)
Sep 09, 2014
4.668
4.686
4.619
4.634
726,524
-0.05(-1.03%)
Sep 08, 2014
4.668
4.690
4.664
4.683
257,023
+0.01(+0.16%)
Sep 05, 2014
4.660
4.694
4.649
4.675
251,879
+0.00(+0.08%)
Sep 04, 2014
4.679
4.701
4.679
4.671
252,420
+0.01(+0.24%)
Sep 03, 2014
4.686
4.697
4.649
4.660
487,353
-0.01(-0.24%)
Sep 02, 2014
4.697
4.697
4.634
4.671
365,645
-0.01(-0.24%)
Aug 29, 2014
4.660
4.683
4.683
4.683
393,352
+0.02(+0.48%)
Aug 28, 2014
4.634
4.668
4.605
4.660
320,704
+0.00(+0.00%)
Aug 27, 2014
4.664
4.679
4.649
4.660
254,603
+0.01(+0.16%)
Aug 26, 2014
4.627
4.675
4.627
4.653
693,975
+0.04(+0.81%)
Aug 25, 2014
4.608
4.638
4.608
4.616
389,682
+0.01(+0.24%)
Aug 22, 2014
4.590
4.623
4.583
4.605
289,591
+0.00(+0.00%)
Aug 21, 2014
4.608
4.608
4.578
4.605
203,957
+0.00(+0.08%)
Aug 20, 2014
4.634
4.634
4.593
4.601
119,616
-0.03(-0.72%)
Aug 19, 2014
4.716
4.716
4.597
4.634
227,235
+0.03(+0.65%)
Aug 18, 2014
4.605
4.638
4.571
4.605
511,285
+0.01(+0.32%)
Aug 15, 2014
4.649
4.649
4.571
4.590
409,863
-0.02(-0.40%)
Aug 14, 2014
4.605
4.623
4.560
4.608
683,478
+0.01(+0.32%)
Aug 13, 2014
4.593
4.593
4.560
4.593
211,557
+0.02(+0.41%)
Aug 12, 2014
4.593
4.601
4.564
4.575
159,661
-0.01(-0.32%)
Aug 11, 2014
4.560
4.616
4.560
4.590
132,841
+0.03(+0.65%)
Aug 08, 2014
4.552
4.582
4.541
4.560
151,874
-0.00(-0.08%)
Aug 07, 2014
4.645
4.709
4.530
4.564
388,061
-0.07(-1.52%)
Aug 06, 2014
4.545
4.642
4.538
4.634
176,309
+0.07(+1.63%)
Aug 05, 2014
4.571
4.582
4.541
4.560
126,200
-0.02(-0.49%)
Aug 04, 2014
4.541
4.590
4.508
4.582
276,492
+0.04(+0.98%)
Aug 01, 2014
4.560
4.571
4.519
4.538
305,018
-0.01(-0.16%)
Jul 31, 2014
4.538
4.556
4.493
4.545
682,846
+0.00(+0.08%)
Jul 30, 2014
4.634
4.638
4.530
4.541
1,116,580
-0.07(-1.45%)
Jul 29, 2014
4.616
4.690
4.601
4.608
452,360
-0.01(-0.24%)
Jul 28, 2014
4.631
4.657
4.608
4.619
313,447
-0.02(-0.48%)
Jul 25, 2014
4.657
4.694
4.634
4.642
237,662
-0.04(-0.79%)
Jul 24, 2014
4.735
4.750
4.671
4.679
192,500
-0.04(-0.87%)
Jul 23, 2014
4.716
4.757
4.690
4.720
227,509
+0.00(+0.00%)
Jul 22, 2014
4.727
4.755
4.712
4.720
275,583
-0.01(-0.24%)
Jul 21, 2014
4.705
4.764
4.690
4.731
232,411
+0.00(+0.08%)
Jul 18, 2014
4.686
4.746
4.683
4.727
281,277
+0.03(+0.71%)
Jul 17, 2014
4.742
4.761
4.681
4.694
732,054
-0.03(-0.63%)
Jul 16, 2014
4.742
4.757
4.699
4.724
455,538
-0.01(-0.31%)
Jul 15, 2014
4.735
4.753
4.701
4.738
238,568
+0.01(+0.24%)
Jul 14, 2014
4.742
4.768
4.686
4.727
345,260
+0.01(+0.16%)
Jul 11, 2014
4.712
4.735
4.690
4.720
154,593
+0.01(+0.16%)
Jul 10, 2014
4.664
4.720
4.657
4.712
471,218
+0.02(+0.40%)
Jul 09, 2014
4.668
4.699
4.631
4.694
224,955
+0.04(+0.96%)
Jul 08, 2014
4.634
4.653
4.612
4.649
334,518
+0.01(+0.32%)
Jul 07, 2014
4.634
4.675
4.619
4.634
251,890
-0.02(-0.40%)
Jul 03, 2014
4.701
4.653
4.653
4.653
179,334
-0.05(-1.03%)
Jul 02, 2014
4.645
4.711
4.645
4.701
368,694
+0.05(+1.04%)
Jul 01, 2014
4.616
4.701
4.598
4.653
593,088
+0.04(+0.81%)
Jun 30, 2014
4.627
4.634
4.582
4.616
859,075
-0.01(-0.16%)
Jun 27, 2014
4.619
4.694
4.599
4.623
2,286,447
-0.01(-0.32%)
Jun 26, 2014
4.601
4.638
4.564
4.638
334,588
+0.06(+1.38%)
Jun 25, 2014
4.608
4.622
4.564
4.575
593,604
-0.04(-0.87%)
Jun 24, 2014
4.659
4.666
4.589
4.615
548,103
-0.04(-0.86%)
Jun 23, 2014
4.648
4.680
4.608
4.655
444,395
+0.02(+0.47%)
Jun 20, 2014
4.644
4.670
4.615
4.633
587,859
-0.02(-0.39%)
Jun 19, 2014
4.659
4.677
4.633
4.651
213,767
+0.00(+0.08%)
Jun 18, 2014
4.600
4.655
4.579
4.648
379,472
+0.06(+1.27%)
Jun 17, 2014
4.560
4.633
4.557
4.589
346,683
+0.01(+0.16%)
Jun 16, 2014
4.549
4.606
4.513
4.582
542,559
+0.04(+0.88%)
Jun 13, 2014
4.553
4.567
4.527
4.542
348,017
-0.00(-0.08%)
Jun 12, 2014
4.549
4.557
4.520
4.546
428,780
+0.00(+0.08%)
Jun 11, 2014
4.586
4.593
4.527
4.542
330,427
-0.05(-1.11%)
Jun 10, 2014
4.586
4.611
4.572
4.593
676,205
-0.00(-0.08%)
Jun 06, 2014
4.557
4.615
4.549
4.597
688,062
+0.05(+1.20%)
Jun 05, 2014
4.524
4.567
4.513
4.542
400,104
+0.02(+0.48%)
Jun 04, 2014
4.535
4.575
4.505
4.520
454,734
-0.01(-0.24%)
Jun 03, 2014
4.553
4.560
4.502
4.531
679,157
-0.02(-0.48%)
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.