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
Euronav NV
(NY:
EURN
)
16.26
+0.03 (+0.18%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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
5.054
5.172
5.021
5.122
878,882
+0.07(+1.33%)
May 30, 2017
5.088
5.156
5.054
5.054
938,364
+0.07(+1.35%)
May 26, 2017
5.088
5.122
5.004
4.987
1,307,512
+0.00(+0.00%)
May 25, 2017
5.088
5.122
4.886
4.987
1,288,157
-0.03(-0.67%)
May 24, 2017
5.189
5.223
5.007
5.021
1,725,526
-0.13(-2.61%)
May 23, 2017
5.257
5.290
5.122
5.156
916,549
-0.03(-0.65%)
May 22, 2017
5.324
5.324
5.189
5.189
1,401,541
-0.13(-2.53%)
May 19, 2017
5.290
5.370
5.257
5.324
1,164,232
+0.07(+1.28%)
May 18, 2017
5.290
5.358
5.223
5.257
574,109
-0.03(-0.64%)
May 17, 2017
5.290
5.391
5.290
5.290
579,188
+0.03(+0.64%)
May 16, 2017
5.290
5.347
5.257
5.257
489,340
-0.07(-1.27%)
May 15, 2017
5.391
5.425
5.290
5.324
379,821
+0.00(+0.00%)
May 12, 2017
5.324
5.358
5.290
5.324
259,669
-0.03(-0.63%)
May 11, 2017
5.358
5.391
5.290
5.358
589,141
-0.03(-0.62%)
May 10, 2017
5.391
5.425
5.341
5.391
422,448
+0.00(+0.00%)
May 09, 2017
5.459
5.459
5.324
5.391
410,776
+0.03(+0.63%)
May 08, 2017
5.358
5.391
5.324
5.358
317,399
+0.03(+0.63%)
May 05, 2017
5.324
5.375
5.290
5.324
433,181
+0.03(+0.64%)
May 04, 2017
5.290
5.358
5.257
5.290
796,322
-0.03(-0.63%)
May 03, 2017
5.290
5.358
5.257
5.324
606,189
-0.03(-0.63%)
May 02, 2017
5.324
5.391
5.307
5.358
672,197
+0.03(+0.63%)
May 01, 2017
5.391
5.391
5.324
5.324
343,560
+0.00(+0.00%)
Apr 28, 2017
5.324
5.391
5.324
5.324
532,256
+0.07(+1.28%)
Apr 27, 2017
5.324
5.324
5.257
5.257
647,822
-0.07(-1.27%)
Apr 26, 2017
5.358
5.425
5.307
5.324
1,848,217
-0.24(-4.24%)
Apr 25, 2017
5.526
5.661
5.493
5.560
1,516,575
+0.10(+1.85%)
Apr 24, 2017
5.459
5.493
5.358
5.459
909,692
+0.17(+3.18%)
Apr 21, 2017
5.391
5.391
5.290
5.290
584,865
-0.10(-1.88%)
Apr 20, 2017
5.324
5.425
5.324
5.391
722,098
+0.03(+0.63%)
Apr 19, 2017
5.391
5.425
5.297
5.358
798,748
+0.00(+0.00%)
Apr 18, 2017
5.324
5.358
5.290
5.358
592,634
+0.00(+0.00%)
Apr 17, 2017
5.257
5.358
5.223
5.358
513,270
+0.10(+1.92%)
Apr 13, 2017
5.324
5.324
5.206
5.257
451,901
-0.10(-1.89%)
Apr 12, 2017
5.358
5.425
5.290
5.358
550,763
-0.03(-0.62%)
Apr 11, 2017
5.425
5.442
5.341
5.391
1,124,457
-0.07(-1.23%)
Apr 10, 2017
5.257
5.493
5.257
5.459
1,265,866
+0.20(+3.85%)
Apr 07, 2017
5.223
5.324
5.189
5.257
522,713
-0.03(-0.64%)
Apr 06, 2017
5.189
5.290
5.172
5.290
494,311
+0.17(+3.29%)
Apr 05, 2017
5.290
5.307
5.088
5.122
1,190,064
-0.10(-1.94%)
Apr 04, 2017
5.290
5.324
5.223
5.223
903,675
-0.10(-1.90%)
Apr 03, 2017
5.358
5.425
5.273
5.324
417,255
+0.00(+0.00%)
Mar 31, 2017
5.358
5.425
5.290
5.324
439,543
-0.07(-1.25%)
Mar 30, 2017
5.391
5.459
5.358
5.391
442,842
+0.03(+0.63%)
Mar 29, 2017
5.290
5.381
5.290
5.358
652,139
+0.00(+0.00%)
Mar 28, 2017
5.324
5.391
5.290
5.358
566,937
+0.03(+0.63%)
Mar 27, 2017
5.425
5.425
5.257
5.324
728,781
-0.07(-1.25%)
Mar 24, 2017
5.358
5.442
5.324
5.391
994,379
+0.07(+1.27%)
Mar 23, 2017
5.324
5.391
5.290
5.324
717,958
+0.00(+0.00%)
Mar 22, 2017
5.391
5.425
5.307
5.324
912,096
+0.00(+0.00%)
Mar 21, 2017
5.560
5.560
5.257
5.324
1,401,059
-0.20(-3.66%)
Mar 20, 2017
5.627
5.661
5.425
5.526
1,192,105
-0.10(-1.80%)
Mar 17, 2017
5.459
5.728
5.425
5.627
2,459,185
+0.24(+4.38%)
Mar 16, 2017
5.391
5.425
5.358
5.391
784,158
+0.03(+0.63%)
Mar 15, 2017
5.324
5.391
5.324
5.358
1,297,568
+0.00(+0.00%)
Mar 14, 2017
5.358
5.375
5.257
5.358
707,743
-0.03(-0.62%)
Mar 13, 2017
5.358
5.391
5.341
5.391
569,028
+0.03(+0.63%)
Mar 10, 2017
5.391
5.425
5.307
5.358
987,390
+0.03(+0.63%)
Mar 09, 2017
5.324
5.358
5.257
5.324
465,107
+0.00(+0.00%)
Mar 08, 2017
5.358
5.391
5.257
5.324
944,725
-0.03(-0.63%)
Mar 07, 2017
5.459
5.493
5.358
5.358
847,556
-0.13(-2.45%)
Mar 06, 2017
5.459
5.493
5.391
5.493
344,184
+0.03(+0.62%)
Mar 03, 2017
5.560
5.560
5.425
5.459
888,309
-0.03(-0.61%)
Mar 02, 2017
5.493
5.560
5.459
5.493
861,177
+0.00(+0.00%)
Mar 01, 2017
5.661
5.661
5.493
5.493
1,210,811
+0.03(+0.62%)
Feb 28, 2017
5.493
5.526
5.425
5.459
938,222
-0.03(-0.61%)
Feb 27, 2017
5.391
5.526
5.391
5.493
892,333
+0.10(+1.88%)
Feb 24, 2017
5.391
5.391
5.324
5.391
482,634
-0.03(-0.62%)
Feb 23, 2017
5.493
5.493
5.358
5.425
967,965
-0.10(-1.83%)
Feb 22, 2017
5.526
5.560
5.442
5.526
373,452
-0.03(-0.61%)
Feb 21, 2017
5.560
5.627
5.509
5.560
826,654
+0.03(+0.61%)
Feb 17, 2017
5.526
5.526
5.526
0
+0.07(+1.23%)
Feb 16, 2017
5.425
5.509
5.408
5.459
503,487
+0.07(+1.25%)
Feb 15, 2017
5.425
5.493
5.391
5.391
615,319
+0.00(+0.00%)
Feb 14, 2017
5.425
5.459
5.324
5.391
612,608
-0.07(-1.23%)
Feb 13, 2017
5.526
5.526
5.391
5.459
727,171
+0.03(+0.62%)
Feb 10, 2017
5.324
5.425
5.307
5.425
833,440
+0.13(+2.55%)
Feb 09, 2017
5.290
5.324
5.223
5.290
727,477
+0.03(+0.64%)
Feb 08, 2017
5.189
5.290
5.172
5.257
445,471
+0.03(+0.65%)
Feb 07, 2017
5.189
5.290
5.189
5.223
528,389
+0.03(+0.65%)
Feb 06, 2017
5.223
5.290
5.189
5.189
508,549
-0.07(-1.28%)
Feb 03, 2017
5.223
5.290
5.189
5.257
354,176
+0.07(+1.30%)
Feb 02, 2017
5.223
5.290
5.156
5.189
665,040
+0.00(+0.00%)
Feb 01, 2017
5.223
5.274
5.156
5.189
657,100
-0.10(-1.91%)
Jan 31, 2017
5.189
5.324
5.189
5.290
522,096
+0.13(+2.61%)
Jan 30, 2017
5.189
5.290
5.122
5.156
794,024
-0.07(-1.29%)
Jan 27, 2017
5.223
5.324
5.189
5.223
739,134
+0.00(+0.00%)
Jan 26, 2017
5.156
5.358
5.122
5.223
2,362,000
-0.27(-4.91%)
Jan 25, 2017
5.560
5.594
5.493
5.493
600,739
-0.17(-2.98%)
Jan 24, 2017
5.526
5.712
5.503
5.661
2,062,703
+0.13(+2.44%)
Jan 23, 2017
5.493
5.560
5.408
5.526
1,028,621
-0.03(-0.61%)
Jan 20, 2017
5.493
5.627
5.459
5.560
979,913
+0.00(+0.00%)
Jan 19, 2017
5.493
5.560
5.391
5.560
1,016,458
-0.07(-1.20%)
Jan 18, 2017
5.594
5.627
5.560
5.627
638,689
+0.03(+0.60%)
Jan 17, 2017
5.627
5.695
5.560
5.594
628,001
+0.00(+0.00%)
Jan 13, 2017
5.594
5.594
5.594
0
-0.03(-0.60%)
Jan 12, 2017
5.627
5.678
5.543
5.627
373,943
+0.03(+0.60%)
Jan 11, 2017
5.526
5.695
5.526
5.594
1,268,710
+0.03(+0.61%)
Jan 10, 2017
5.560
5.627
5.493
5.560
1,024,600
-0.10(-1.79%)
Jan 09, 2017
5.661
5.695
5.594
5.661
521,715
+0.00(+0.00%)
Jan 06, 2017
5.627
5.722
5.594
5.661
845,782
-0.10(-1.75%)
Jan 05, 2017
5.661
5.762
5.627
5.762
712,508
+0.13(+2.40%)
Jan 04, 2017
5.661
5.695
5.594
5.627
698,112
-0.07(-1.18%)
Jan 03, 2017
5.661
5.728
5.509
5.695
1,635,190
+0.34(+6.29%)
Dec 30, 2016
5.358
5.358
5.358
0
-0.07(-1.24%)
Dec 29, 2016
5.459
5.493
5.341
5.425
734,823
+0.03(+0.63%)
Dec 28, 2016
5.425
5.459
5.290
5.391
634,387
-0.03(-0.62%)
Dec 27, 2016
5.391
5.425
5.358
5.425
533,012
+0.03(+0.63%)
Dec 23, 2016
5.391
5.391
5.391
0
+0.13(+2.56%)
Dec 22, 2016
5.290
5.324
5.172
5.257
1,205,139
-0.07(-1.27%)
Dec 21, 2016
5.122
5.391
5.122
5.324
1,587,436
+0.27(+5.33%)
Dec 20, 2016
5.054
5.088
5.021
5.054
729,590
+0.03(+0.67%)
Dec 19, 2016
5.054
5.054
4.953
5.021
598,108
-0.03(-0.67%)
Dec 16, 2016
5.054
5.088
4.957
5.054
888,932
+0.17(+3.45%)
Dec 15, 2016
4.852
4.953
4.819
4.886
965,529
+0.00(+0.00%)
Dec 14, 2016
4.987
5.021
4.852
4.886
1,600,964
+0.00(+0.00%)
Dec 13, 2016
4.920
4.979
4.852
4.886
616,734
+0.03(+0.69%)
Dec 12, 2016
4.953
5.021
4.819
4.852
1,417,887
-0.10(-2.04%)
Dec 09, 2016
5.021
5.054
4.920
4.953
1,416,836
-0.03(-0.68%)
Dec 08, 2016
4.920
5.054
4.886
4.987
2,097,837
+0.10(+2.07%)
Dec 07, 2016
4.751
4.886
4.650
4.886
1,453,602
+0.17(+3.57%)
Dec 06, 2016
4.650
4.751
4.616
4.718
1,754,809
+0.10(+2.19%)
Dec 05, 2016
4.616
4.650
4.515
4.616
1,335,376
+0.10(+2.24%)
Dec 02, 2016
4.650
4.684
4.482
4.515
1,650,462
-0.13(-2.90%)
Dec 01, 2016
4.819
4.819
4.583
4.650
2,223,235
-0.13(-2.82%)
Nov 30, 2016
5.054
5.122
4.751
4.785
3,201,543
-0.30(-5.96%)
Nov 29, 2016
5.021
5.189
4.970
5.088
1,505,789
+0.10(+2.03%)
Nov 28, 2016
5.088
5.088
4.970
4.987
1,001,133
-0.13(-2.63%)
Nov 25, 2016
5.122
5.156
5.088
5.122
384,245
+0.10(+2.01%)
Nov 23, 2016
5.021
5.021
5.021
0
-0.20(-3.87%)
Nov 22, 2016
5.223
5.290
5.156
5.223
675,219
+0.07(+1.31%)
Nov 21, 2016
5.054
5.156
4.987
5.156
992,579
+0.13(+2.68%)
Nov 18, 2016
5.021
5.088
4.987
5.021
709,106
+0.03(+0.68%)
Nov 17, 2016
5.088
5.156
4.987
4.987
1,359,670
-0.07(-1.33%)
Nov 16, 2016
4.886
5.088
4.819
5.054
2,214,749
+0.10(+2.04%)
Nov 15, 2016
4.886
5.088
4.886
4.953
980,886
+0.07(+1.38%)
Nov 14, 2016
4.852
4.987
4.819
4.886
1,040,202
-0.03(-0.68%)
Nov 11, 2016
4.953
4.987
4.785
4.920
1,254,209
-0.13(-2.67%)
Nov 10, 2016
4.920
5.223
4.886
5.054
2,033,380
+0.17(+3.45%)
Nov 09, 2016
4.785
4.886
4.751
4.886
1,026,557
+0.07(+1.40%)
Nov 08, 2016
4.785
4.886
4.718
4.819
1,059,902
-0.10(-2.05%)
Nov 07, 2016
4.920
4.987
4.751
4.920
1,450,541
+0.07(+1.39%)
Nov 04, 2016
4.920
4.920
4.819
4.852
1,951,913
-0.10(-2.04%)
Nov 03, 2016
4.953
5.071
4.920
4.953
1,564,805
+0.03(+0.68%)
Nov 02, 2016
5.257
5.257
4.852
4.920
2,957,062
-0.34(-6.41%)
Nov 01, 2016
5.391
5.425
5.189
5.257
1,515,319
-0.03(-0.64%)
Oct 31, 2016
5.459
5.459
5.156
5.290
1,273,929
+0.10(+1.95%)
Oct 28, 2016
5.358
5.358
5.156
5.189
2,171,355
-0.13(-2.53%)
Oct 27, 2016
5.324
5.391
5.274
5.324
1,215,730
+0.07(+1.28%)
Oct 26, 2016
5.425
5.425
5.156
5.257
1,749,623
-0.20(-3.70%)
Oct 25, 2016
5.459
5.493
5.425
5.459
796,671
+0.00(+0.00%)
Oct 24, 2016
5.493
5.560
5.358
5.459
1,216,370
+0.03(+0.62%)
Oct 21, 2016
5.459
5.493
5.391
5.425
547,216
-0.03(-0.62%)
Oct 20, 2016
5.459
5.526
5.358
5.459
637,358
+0.00(+0.00%)
Oct 19, 2016
5.324
5.493
5.324
5.459
881,980
+0.10(+1.89%)
Oct 18, 2016
5.358
5.358
5.274
5.358
782,289
+0.07(+1.27%)
Oct 17, 2016
5.324
5.358
5.223
5.290
844,187
-0.03(-0.63%)
Oct 14, 2016
5.324
5.358
5.223
5.324
953,206
+0.13(+2.60%)
Oct 13, 2016
5.189
5.324
5.088
5.189
1,300,503
-0.03(-0.65%)
Oct 12, 2016
5.391
5.391
5.189
5.223
1,282,821
-0.17(-3.12%)
Oct 11, 2016
5.560
5.627
5.358
5.391
1,843,916
-0.13(-2.44%)
Oct 10, 2016
5.560
5.627
5.459
5.526
1,430,848
-0.01(-0.12%)
Oct 07, 2016
5.493
5.546
5.432
5.533
832,017
-0.03(-0.61%)
Oct 06, 2016
5.391
5.648
5.391
5.567
2,231,362
+0.25(+4.69%)
Oct 05, 2016
5.331
5.358
5.230
5.317
1,521,344
+0.13(+2.60%)
Oct 04, 2016
5.115
5.189
5.095
5.183
1,165,586
+0.15(+2.95%)
Oct 03, 2016
5.068
5.088
4.997
5.034
1,021,830
-0.11(-2.10%)
Sep 30, 2016
5.156
5.189
5.122
5.142
1,451,218
+0.13(+2.69%)
Sep 29, 2016
5.290
5.311
4.980
5.007
2,731,029
-0.27(-5.11%)
Sep 28, 2016
5.257
5.358
5.210
5.277
3,914,905
+0.03(+0.51%)
Sep 27, 2016
5.311
5.311
5.189
5.250
1,645,411
-0.05(-1.02%)
Sep 26, 2016
5.560
5.573
5.277
5.304
2,125,971
-0.24(-4.26%)
Sep 23, 2016
5.708
5.722
5.526
5.540
587,335
-0.11(-2.03%)
Sep 22, 2016
5.728
5.755
5.614
5.654
630,387
+0.09(+1.57%)
Sep 21, 2016
5.600
5.627
5.459
5.567
905,741
+0.09(+1.60%)
Sep 20, 2016
5.600
5.621
5.466
5.479
891,975
-0.49(-8.24%)
Sep 19, 2016
5.958
6.015
5.897
5.971
723,993
+0.13(+2.19%)
Sep 16, 2016
5.755
5.883
5.749
5.843
953,811
+0.06(+1.05%)
Sep 15, 2016
5.789
5.924
5.769
5.782
710,557
+0.01(+0.12%)
Sep 14, 2016
5.850
5.924
5.755
5.776
703,250
-0.17(-2.83%)
Sep 13, 2016
5.931
5.964
5.850
5.944
789,401
-0.07(-1.23%)
Sep 12, 2016
5.931
6.032
5.890
6.018
708,413
-0.07(-1.11%)
Sep 09, 2016
6.207
6.244
6.059
6.086
578,702
-0.24(-3.73%)
Sep 08, 2016
6.207
6.345
6.200
6.321
626,560
+0.11(+1.85%)
Sep 07, 2016
6.113
6.207
6.106
6.207
546,124
+0.11(+1.88%)
Sep 06, 2016
5.998
6.119
5.971
6.092
579,530
+0.14(+2.38%)
Sep 02, 2016
5.951
5.951
5.951
5.951
373,924
+0.04(+0.68%)
Sep 01, 2016
5.971
5.978
5.836
5.910
612,054
-0.04(-0.68%)
Aug 31, 2016
5.931
5.985
5.863
5.951
820,403
-0.04(-0.67%)
Aug 30, 2016
5.917
5.998
5.877
5.991
738,183
+0.11(+1.95%)
Aug 29, 2016
5.749
5.883
5.708
5.877
1,182,632
+0.11(+1.87%)
Aug 26, 2016
5.883
5.981
5.701
5.769
1,341,983
-0.01(-0.23%)
Aug 25, 2016
5.931
5.978
5.749
5.782
2,890,598
-0.48(-7.64%)
Aug 24, 2016
6.369
6.409
6.254
6.261
710,686
-0.10(-1.59%)
Aug 23, 2016
6.200
6.362
6.200
6.362
946,881
+0.19(+3.06%)
Aug 22, 2016
6.079
6.173
6.039
6.173
614,654
+0.09(+1.55%)
Aug 19, 2016
6.065
6.099
6.038
6.079
697,366
-0.06(-0.99%)
Aug 18, 2016
6.072
6.146
6.065
6.140
729,786
+0.05(+0.77%)
Aug 17, 2016
6.045
6.096
5.991
6.092
722,094
-0.05(-0.88%)
Aug 16, 2016
6.173
6.173
6.106
6.146
504,682
-0.03(-0.44%)
Aug 15, 2016
6.065
6.200
6.038
6.173
1,012,760
+0.14(+2.35%)
Aug 12, 2016
6.005
6.080
5.991
6.032
719,096
+0.12(+2.05%)
Aug 11, 2016
5.897
5.951
5.863
5.910
459,039
-0.01(-0.11%)
Aug 10, 2016
5.991
5.998
5.897
5.917
443,358
-0.03(-0.57%)
Aug 09, 2016
6.025
6.044
5.931
5.951
536,434
-0.07(-1.23%)
Aug 08, 2016
5.924
6.038
5.910
6.025
580,406
+0.13(+2.17%)
Aug 05, 2016
5.796
5.897
5.782
5.897
632,331
+0.09(+1.51%)
Aug 04, 2016
5.836
5.904
5.803
5.809
516,797
+0.07(+1.17%)
Aug 03, 2016
5.648
5.742
5.641
5.742
765,151
+0.08(+1.43%)
Aug 02, 2016
5.681
5.762
5.627
5.661
1,013,930
+0.00(+0.00%)
Aug 01, 2016
5.816
5.816
5.641
5.661
1,510,359
-0.18(-3.00%)
Jul 29, 2016
5.809
5.850
5.766
5.836
727,416
+0.01(+0.23%)
Jul 28, 2016
5.877
5.883
5.728
5.823
1,999,160
-0.13(-2.26%)
Jul 27, 2016
6.126
6.173
5.931
5.958
1,562,950
-0.09(-1.45%)
Jul 26, 2016
6.018
6.059
5.981
6.045
1,371,177
-0.05(-0.88%)
Jul 25, 2016
6.113
6.163
6.045
6.099
2,388,403
+0.13(+2.26%)
Jul 22, 2016
6.038
6.038
5.931
5.964
691,726
-0.05(-0.90%)
Jul 21, 2016
6.025
6.125
6.011
6.018
685,142
+0.01(+0.11%)
Jul 20, 2016
5.910
6.045
5.877
6.011
822,065
+0.06(+1.02%)
Jul 19, 2016
5.958
5.991
5.904
5.951
516,310
-0.06(-1.01%)
Jul 18, 2016
5.917
6.011
5.890
6.011
667,032
+0.09(+1.59%)
Jul 15, 2016
5.931
5.958
5.904
5.917
773,803
-0.07(-1.13%)
Jul 14, 2016
5.991
6.032
5.897
5.985
643,639
+0.01(+0.11%)
Jul 13, 2016
6.099
6.119
5.944
5.978
633,976
-0.07(-1.22%)
Jul 12, 2016
6.005
6.065
5.985
6.052
1,228,898
+0.06(+1.01%)
Jul 11, 2016
5.951
5.998
5.924
5.991
784,873
+0.12(+2.07%)
Jul 08, 2016
5.769
5.883
5.735
5.870
928,331
+0.11(+1.99%)
Jul 07, 2016
5.897
5.937
5.715
5.755
977,656
-0.15(-2.51%)
Jul 06, 2016
5.931
5.958
5.749
5.904
1,332,092
-0.11(-1.79%)
Jul 05, 2016
6.086
6.092
5.890
6.011
1,693,616
-0.28(-4.39%)
Jul 01, 2016
6.214
6.288
6.288
6.288
1,032,446
+0.11(+1.74%)
Jun 30, 2016
6.254
6.261
6.102
6.180
612,816
-0.06(-0.97%)
Jun 29, 2016
6.241
6.308
6.214
6.241
871,592
+0.09(+1.54%)
Jun 28, 2016
6.038
6.183
5.968
6.146
1,255,135
+0.22(+3.75%)
Jun 27, 2016
6.005
6.018
5.870
5.924
1,386,995
-0.16(-2.66%)
Jun 24, 2016
6.059
6.180
6.045
6.086
1,607,521
-0.40(-6.23%)
Jun 23, 2016
6.510
6.524
6.382
6.490
1,078,822
+0.13(+2.12%)
Jun 22, 2016
6.409
6.423
6.321
6.355
732,633
-0.03(-0.53%)
Jun 21, 2016
6.335
6.406
6.254
6.389
1,006,926
+0.07(+1.17%)
Jun 20, 2016
6.443
6.470
6.301
6.315
946,283
+0.07(+1.08%)
Jun 17, 2016
6.227
6.362
6.150
6.247
1,793,417
+0.20(+3.34%)
Jun 16, 2016
6.072
6.072
5.904
6.045
1,603,254
-0.16(-2.61%)
Jun 15, 2016
6.335
6.348
6.200
6.207
1,168,809
-0.07(-1.18%)
Jun 14, 2016
6.530
6.530
6.214
6.281
1,587,960
-0.30(-4.51%)
Jun 13, 2016
6.699
6.726
6.551
6.578
1,137,179
-0.25(-3.65%)
Jun 10, 2016
7.049
7.063
6.793
6.827
1,057,922
-0.38(-5.24%)
Jun 09, 2016
7.326
7.346
7.157
7.204
969,143
-0.01(-0.19%)
Jun 08, 2016
7.305
7.332
7.137
7.218
945,021
+0.05(+0.66%)
Jun 07, 2016
7.211
7.285
7.130
7.171
769,370
+0.03(+0.47%)
Jun 06, 2016
7.070
7.171
7.022
7.137
876,370
+0.09(+1.34%)
Jun 03, 2016
7.016
7.100
6.989
7.043
1,225,368
+0.20(+2.96%)
Jun 02, 2016
6.935
6.942
6.753
6.840
734,688
-0.10(-1.46%)
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.