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
Kinross Gold Corporation
(NY:
KGC
)
7.990
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM 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
2.636
2.710
2.636
2.677
9,057,803
+0.07(+2.51%)
May 30, 2019
2.571
2.628
2.538
2.612
7,712,023
+0.00(+0.00%)
May 29, 2019
2.645
2.653
2.595
2.612
6,756,833
-0.02(-0.62%)
May 28, 2019
2.563
2.628
2.546
2.628
8,394,688
+0.06(+2.23%)
May 24, 2019
2.563
2.604
2.546
2.571
6,054,535
+0.02(+0.64%)
May 23, 2019
2.563
2.628
2.554
2.554
6,824,253
+0.02(+0.64%)
May 22, 2019
2.571
2.571
2.530
2.538
4,385,481
-0.03(-1.27%)
May 21, 2019
2.579
2.579
2.538
2.571
6,831,972
-0.02(-0.63%)
May 20, 2019
2.571
2.628
2.554
2.587
6,175,808
+0.00(+0.00%)
May 17, 2019
2.538
2.595
2.505
2.587
8,673,799
+0.02(+0.96%)
May 16, 2019
2.579
2.587
2.526
2.563
11,465,835
-0.03(-1.26%)
May 15, 2019
2.563
2.612
2.560
2.595
7,626,318
+0.03(+1.28%)
May 14, 2019
2.571
2.595
2.514
2.563
6,148,467
-0.02(-0.95%)
May 13, 2019
2.530
2.604
2.505
2.587
11,290,402
+0.09(+3.61%)
May 10, 2019
2.530
2.534
2.489
2.497
8,775,052
-0.02(-0.97%)
May 09, 2019
2.538
2.587
2.522
2.522
9,820,670
-0.02(-0.96%)
May 08, 2019
2.587
2.702
2.505
2.546
24,147,022
+0.04(+1.63%)
May 07, 2019
2.505
2.538
2.473
2.505
15,606,645
-0.01(-0.33%)
May 06, 2019
2.497
2.552
2.489
2.514
6,300,172
+0.00(+0.00%)
May 03, 2019
2.522
2.563
2.497
2.514
9,161,743
+0.02(+0.66%)
May 02, 2019
2.514
2.528
2.456
2.497
10,463,910
-0.01(-0.33%)
May 01, 2019
2.604
2.604
2.489
2.505
17,105,466
-0.10(-3.77%)
Apr 30, 2019
2.628
2.669
2.604
2.604
15,906,933
-0.02(-0.62%)
Apr 29, 2019
2.661
2.677
2.612
2.620
8,456,501
-0.07(-2.74%)
Apr 26, 2019
2.628
2.710
2.628
2.694
11,750,472
+0.08(+3.13%)
Apr 25, 2019
2.661
2.677
2.579
2.612
12,675,422
-0.04(-1.54%)
Apr 24, 2019
2.604
2.677
2.579
2.653
12,079,300
+0.07(+2.86%)
Apr 23, 2019
2.538
2.645
2.538
2.579
10,584,868
-0.02(-0.63%)
Apr 22, 2019
2.645
2.661
2.579
2.595
8,644,600
-0.05(-1.86%)
Apr 18, 2019
2.735
2.751
2.628
2.645
12,352,982
-0.11(-3.87%)
Apr 17, 2019
2.833
2.849
2.726
2.751
11,084,845
-0.08(-2.89%)
Apr 16, 2019
2.792
2.849
2.784
2.833
8,216,831
-0.03(-1.14%)
Apr 15, 2019
2.808
2.882
2.796
2.866
8,009,537
+0.02(+0.86%)
Apr 12, 2019
2.866
2.882
2.825
2.841
9,700,985
+0.00(+0.00%)
Apr 11, 2019
2.825
2.913
2.816
2.841
10,479,905
-0.04(-1.42%)
Apr 10, 2019
2.923
2.964
2.882
2.882
7,158,421
-0.07(-2.22%)
Apr 09, 2019
2.931
2.947
2.898
2.947
6,813,396
+0.04(+1.41%)
Apr 08, 2019
2.907
2.931
2.874
2.907
10,012,824
+0.04(+1.43%)
Apr 05, 2019
2.849
2.882
2.808
2.866
10,341,969
+0.02(+0.86%)
Apr 04, 2019
2.726
2.857
2.702
2.841
9,180,718
+0.07(+2.36%)
Apr 03, 2019
2.751
2.812
2.726
2.776
13,834,727
+0.02(+0.89%)
Apr 02, 2019
2.743
2.784
2.726
2.751
9,325,033
+0.02(+0.60%)
Apr 01, 2019
2.833
2.849
2.702
2.735
11,697,967
-0.08(-2.91%)
Mar 29, 2019
2.833
2.874
2.800
2.816
11,270,223
+0.01(+0.29%)
Mar 28, 2019
2.857
2.857
2.759
2.808
10,707,349
-0.09(-3.11%)
Mar 27, 2019
2.947
2.964
2.898
2.898
11,880,704
-0.06(-1.94%)
Mar 26, 2019
2.923
2.980
2.907
2.956
8,708,879
-0.01(-0.28%)
Mar 25, 2019
2.866
2.980
2.866
2.964
13,529,731
+0.11(+4.02%)
Mar 22, 2019
2.825
2.874
2.804
2.849
12,152,919
+0.02(+0.58%)
Mar 21, 2019
2.808
2.841
2.751
2.833
11,976,982
+0.02(+0.87%)
Mar 20, 2019
2.710
2.833
2.655
2.808
13,458,435
+0.09(+3.31%)
Mar 19, 2019
2.743
2.759
2.694
2.718
8,869,092
+0.01(+0.30%)
Mar 18, 2019
2.784
2.800
2.702
2.710
10,514,420
-0.06(-2.07%)
Mar 15, 2019
2.784
2.800
2.694
2.767
24,730,148
+0.02(+0.60%)
Mar 14, 2019
2.751
2.780
2.726
2.751
8,289,106
-0.07(-2.61%)
Mar 13, 2019
2.866
2.907
2.808
2.825
12,551,997
-0.01(-0.29%)
Mar 12, 2019
2.759
2.849
2.751
2.833
13,188,276
+0.10(+3.59%)
Mar 11, 2019
2.751
2.759
2.677
2.735
12,312,116
-0.02(-0.60%)
Mar 08, 2019
2.653
2.767
2.628
2.751
15,909,538
+0.18(+7.01%)
Mar 07, 2019
2.587
2.636
2.563
2.571
13,603,306
-0.02(-0.95%)
Mar 06, 2019
2.677
2.694
2.595
2.595
10,215,125
-0.07(-2.46%)
Mar 05, 2019
2.653
2.685
2.612
2.661
10,953,627
+0.01(+0.31%)
Mar 04, 2019
2.612
2.685
2.554
2.653
28,326,370
+0.02(+0.93%)
Mar 01, 2019
2.685
2.767
2.616
2.628
15,888,652
-0.10(-3.60%)
Feb 28, 2019
2.759
2.784
2.718
2.726
11,661,533
-0.03(-1.19%)
Feb 27, 2019
2.816
2.833
2.735
2.759
20,722,960
-0.07(-2.60%)
Feb 26, 2019
2.874
2.907
2.800
2.833
22,396,230
-0.06(-1.98%)
Feb 25, 2019
2.964
2.997
2.874
2.890
17,434,676
-0.08(-2.75%)
Feb 22, 2019
3.029
3.046
2.964
2.972
15,632,772
-0.02(-0.55%)
Feb 21, 2019
3.078
3.111
2.956
2.988
27,546,476
-0.12(-3.95%)
Feb 20, 2019
3.095
3.136
3.046
3.111
24,760,996
+0.02(+0.80%)
Feb 19, 2019
2.882
3.119
2.866
3.087
31,266,736
+0.23(+8.02%)
Feb 15, 2019
2.702
2.857
2.645
2.857
18,885,936
+0.19(+7.06%)
Feb 14, 2019
2.636
2.751
2.612
2.669
29,091,348
+0.04(+1.56%)
Feb 13, 2019
2.636
2.685
2.587
2.628
11,784,490
-0.01(-0.31%)
Feb 12, 2019
2.743
2.743
2.595
2.636
17,266,790
-0.09(-3.30%)
Feb 11, 2019
2.767
2.784
2.718
2.726
8,270,274
-0.06(-2.06%)
Feb 08, 2019
2.726
2.808
2.726
2.784
10,505,269
+0.06(+2.10%)
Feb 07, 2019
2.767
2.792
2.694
2.726
13,003,329
-0.04(-1.48%)
Feb 06, 2019
2.784
2.841
2.743
2.767
20,647,722
-0.05(-1.74%)
Feb 05, 2019
2.735
2.816
2.718
2.816
10,818,113
+0.08(+2.99%)
Feb 04, 2019
2.718
2.759
2.710
2.735
8,754,071
-0.02(-0.89%)
Feb 01, 2019
2.743
2.767
2.694
2.759
11,414,225
+0.01(+0.30%)
Jan 31, 2019
2.735
2.784
2.710
2.751
16,708,370
+0.02(+0.90%)
Jan 30, 2019
2.645
2.800
2.645
2.726
23,217,656
+0.06(+2.15%)
Jan 29, 2019
2.685
2.702
2.628
2.669
18,277,862
+0.02(+0.62%)
Jan 28, 2019
2.653
2.677
2.628
2.653
10,596,128
+0.01(+0.31%)
Jan 25, 2019
2.628
2.694
2.579
2.645
14,674,105
+0.07(+2.87%)
Jan 24, 2019
2.546
2.579
2.538
2.571
6,237,664
+0.02(+0.64%)
Jan 23, 2019
2.579
2.584
2.522
2.554
9,856,662
-0.02(-0.64%)
Jan 22, 2019
2.579
2.595
2.522
2.571
15,746,681
+0.03(+1.29%)
Jan 18, 2019
2.554
2.628
2.522
2.538
18,015,576
-0.05(-1.90%)
Jan 17, 2019
2.546
2.587
2.530
2.587
12,041,767
+0.02(+0.96%)
Jan 16, 2019
2.522
2.595
2.522
2.563
9,713,168
+0.02(+0.97%)
Jan 15, 2019
2.604
2.612
2.522
2.538
16,494,674
-0.05(-1.90%)
Jan 14, 2019
2.645
2.653
2.563
2.587
12,187,500
-0.02(-0.94%)
Jan 11, 2019
2.595
2.636
2.567
2.612
12,357,501
+0.02(+0.95%)
Jan 10, 2019
2.628
2.653
2.554
2.587
12,856,505
-0.05(-1.86%)
Jan 09, 2019
2.604
2.677
2.587
2.636
13,043,030
+0.00(+0.00%)
Jan 08, 2019
2.604
2.645
2.546
2.636
22,018,020
+0.03(+1.26%)
Jan 07, 2019
2.661
2.685
2.595
2.604
11,405,716
-0.05(-1.85%)
Jan 04, 2019
2.628
2.669
2.579
2.653
13,083,616
+0.01(+0.31%)
Jan 03, 2019
2.677
2.685
2.612
2.645
16,305,457
-0.01(-0.31%)
Jan 02, 2019
2.661
2.710
2.620
2.653
13,187,325
+0.00(+0.00%)
Dec 31, 2018
2.612
2.653
2.554
2.653
11,894,352
+0.05(+1.89%)
Dec 28, 2018
2.636
2.694
2.579
2.604
17,359,202
-0.05(-1.85%)
Dec 27, 2018
2.628
2.702
2.595
2.653
26,361,472
+0.08(+3.18%)
Dec 26, 2018
2.751
2.759
2.514
2.571
19,713,326
-0.13(-4.85%)
Dec 24, 2018
2.604
2.735
2.563
2.702
17,987,238
+0.15(+5.77%)
Dec 21, 2018
2.554
2.628
2.448
2.554
168,272,768
-0.02(-0.64%)
Dec 20, 2018
2.464
2.587
2.391
2.571
45,213,152
+0.22(+9.41%)
Dec 19, 2018
2.448
2.628
2.333
2.350
46,374,208
-0.17(-6.82%)
Dec 18, 2018
2.456
2.554
2.432
2.522
37,477,868
+0.06(+2.33%)
Dec 17, 2018
2.374
2.473
2.350
2.464
31,432,438
+0.11(+4.51%)
Dec 14, 2018
2.325
2.374
2.268
2.358
19,250,764
-0.02(-0.69%)
Dec 13, 2018
2.358
2.383
2.333
2.374
9,563,857
+0.01(+0.35%)
Dec 12, 2018
2.325
2.391
2.317
2.366
12,044,274
+0.04(+1.76%)
Dec 11, 2018
2.358
2.383
2.301
2.325
11,148,925
-0.02(-0.70%)
Dec 10, 2018
2.333
2.407
2.292
2.342
18,501,962
+0.01(+0.35%)
Dec 07, 2018
2.350
2.399
2.317
2.333
28,640,662
+0.02(+1.06%)
Dec 06, 2018
2.276
2.329
2.260
2.309
25,364,296
+0.02(+0.71%)
Dec 04, 2018
2.333
2.423
2.260
2.292
35,212,332
-0.02(-1.06%)
Dec 03, 2018
2.284
2.350
2.243
2.317
13,396,341
+0.10(+4.43%)
Nov 30, 2018
2.219
2.284
2.178
2.219
17,413,798
-0.02(-0.73%)
Nov 29, 2018
2.252
2.325
2.227
2.235
15,109,941
+0.02(+0.74%)
Nov 28, 2018
2.112
2.276
2.088
2.219
15,621,943
+0.11(+5.04%)
Nov 27, 2018
2.161
2.178
2.047
2.112
12,307,271
-0.06(-2.64%)
Nov 26, 2018
2.202
2.252
2.153
2.170
10,229,694
-0.05(-2.21%)
Nov 23, 2018
2.170
2.235
2.141
2.219
8,112,450
+0.02(+0.74%)
Nov 21, 2018
2.202
2.202
2.202
0
+0.07(+3.06%)
Nov 20, 2018
2.121
2.153
2.039
2.137
13,968,135
+0.02(+1.16%)
Nov 19, 2018
2.121
2.186
2.096
2.112
12,258,514
+0.02(+0.78%)
Nov 16, 2018
2.055
2.121
2.043
2.096
17,692,884
+0.07(+3.64%)
Nov 15, 2018
2.022
2.047
1.965
2.022
13,615,257
+0.01(+0.41%)
Nov 14, 2018
1.998
2.047
1.949
2.014
28,978,104
+0.02(+1.23%)
Nov 13, 2018
2.063
2.096
1.981
1.990
21,015,066
-0.07(-3.57%)
Nov 12, 2018
2.104
2.129
2.063
2.063
14,274,730
-0.06(-2.70%)
Nov 09, 2018
2.145
2.153
2.080
2.121
18,264,250
-0.06(-2.63%)
Nov 08, 2018
2.129
2.227
2.055
2.178
30,136,190
-0.01(-0.37%)
Nov 07, 2018
2.227
2.243
2.153
2.186
21,421,988
-0.02(-1.11%)
Nov 06, 2018
2.252
2.260
2.194
2.211
11,406,543
-0.03(-1.46%)
Nov 05, 2018
2.252
2.317
2.202
2.243
16,271,381
-0.01(-0.36%)
Nov 02, 2018
2.268
2.292
2.227
2.252
13,971,197
-0.01(-0.36%)
Nov 01, 2018
2.178
2.309
2.178
2.260
27,265,986
+0.14(+6.56%)
Oct 31, 2018
2.145
2.178
2.112
2.121
15,660,694
-0.07(-3.36%)
Oct 30, 2018
2.137
2.202
2.116
2.194
20,629,010
+0.04(+1.90%)
Oct 29, 2018
2.145
2.243
2.104
2.153
15,608,583
-0.01(-0.38%)
Oct 26, 2018
2.153
2.252
2.137
2.161
21,434,114
+0.03(+1.54%)
Oct 25, 2018
2.235
2.276
2.112
2.129
22,807,878
-0.13(-5.80%)
Oct 24, 2018
2.309
2.333
2.235
2.260
16,151,875
-0.05(-2.13%)
Oct 23, 2018
2.366
2.399
2.292
2.309
21,604,668
+0.00(+0.00%)
Oct 22, 2018
2.366
2.374
2.276
2.309
19,869,348
-0.09(-3.75%)
Oct 19, 2018
2.358
2.415
2.342
2.399
22,207,496
+0.07(+2.81%)
Oct 18, 2018
2.333
2.403
2.313
2.333
14,131,732
-0.01(-0.35%)
Oct 17, 2018
2.374
2.423
2.333
2.342
15,002,270
-0.02(-1.04%)
Oct 16, 2018
2.399
2.415
2.329
2.366
13,806,498
-0.01(-0.34%)
Oct 15, 2018
2.407
2.473
2.325
2.374
17,957,970
+0.02(+0.69%)
Oct 12, 2018
2.415
2.415
2.297
2.358
15,078,872
-0.07(-2.70%)
Oct 11, 2018
2.366
2.464
2.346
2.423
25,058,310
+0.11(+4.59%)
Oct 10, 2018
2.235
2.366
2.202
2.317
21,071,298
+0.07(+3.28%)
Oct 09, 2018
2.284
2.301
2.222
2.243
13,809,088
-0.04(-1.79%)
Oct 08, 2018
2.219
2.292
2.198
2.284
10,373,601
+0.02(+1.09%)
Oct 05, 2018
2.276
2.317
2.256
2.260
15,904,164
+0.01(+0.36%)
Oct 04, 2018
2.276
2.317
2.235
2.252
16,746,229
-0.02(-1.08%)
Oct 03, 2018
2.317
2.321
2.239
2.276
10,947,345
-0.02(-1.07%)
Oct 02, 2018
2.292
2.354
2.284
2.301
18,511,160
+0.05(+2.18%)
Oct 01, 2018
2.211
2.284
2.186
2.252
15,980,063
+0.04(+1.85%)
Sep 28, 2018
2.260
2.292
2.202
2.211
18,627,124
-0.02(-1.10%)
Sep 27, 2018
2.276
2.301
2.227
2.235
22,465,052
-0.08(-3.53%)
Sep 26, 2018
2.432
2.432
2.272
2.317
20,783,370
-0.11(-4.71%)
Sep 25, 2018
2.423
2.481
2.415
2.432
8,978,137
+0.02(+1.02%)
Sep 24, 2018
2.448
2.481
2.399
2.407
12,014,267
-0.01(-0.34%)
Sep 21, 2018
2.415
2.481
2.374
2.415
28,550,646
-0.05(-1.99%)
Sep 20, 2018
2.514
2.530
2.407
2.464
9,901,107
-0.02(-0.66%)
Sep 19, 2018
2.464
2.530
2.448
2.481
12,188,315
+0.02(+0.66%)
Sep 18, 2018
2.489
2.514
2.440
2.464
8,821,434
+0.00(+0.00%)
Sep 17, 2018
2.391
2.497
2.374
2.464
17,084,770
+0.10(+4.15%)
Sep 14, 2018
2.374
2.432
2.342
2.366
17,909,436
+0.01(+0.35%)
Sep 13, 2018
2.350
2.382
2.276
2.358
13,973,698
+0.05(+2.13%)
Sep 12, 2018
2.219
2.358
2.207
2.309
12,853,618
+0.07(+3.30%)
Sep 11, 2018
2.227
2.252
2.186
2.235
8,700,521
-0.01(-0.37%)
Sep 10, 2018
2.309
2.342
2.227
2.243
9,099,975
-0.07(-3.18%)
Sep 07, 2018
2.284
2.342
2.252
2.317
7,688,018
+0.02(+1.07%)
Sep 06, 2018
2.325
2.383
2.280
2.292
7,424,130
+0.00(+0.00%)
Sep 05, 2018
2.333
2.342
2.276
2.292
6,206,404
-0.02(-1.06%)
Sep 04, 2018
2.432
2.448
2.301
2.317
11,783,445
-0.14(-5.67%)
Aug 31, 2018
2.456
2.456
2.456
0
+0.01(+0.33%)
Aug 30, 2018
2.456
2.473
2.432
2.448
6,298,113
-0.03(-1.32%)
Aug 29, 2018
2.432
2.497
2.432
2.481
6,836,891
+0.05(+2.02%)
Aug 28, 2018
2.505
2.522
2.419
2.432
8,527,143
-0.04(-1.66%)
Aug 27, 2018
2.456
2.522
2.456
2.473
7,351,202
+0.02(+1.00%)
Aug 24, 2018
2.391
2.497
2.383
2.448
10,954,250
+0.08(+3.46%)
Aug 23, 2018
2.399
2.399
2.333
2.366
9,476,293
-0.02(-0.69%)
Aug 22, 2018
2.366
2.407
2.350
2.383
7,952,068
+0.03(+1.39%)
Aug 21, 2018
2.350
2.374
2.309
2.350
8,989,878
+0.00(+0.00%)
Aug 20, 2018
2.350
2.395
2.309
2.350
15,854,849
-0.02(-0.69%)
Aug 17, 2018
2.317
2.440
2.313
2.366
17,664,304
+0.07(+2.85%)
Aug 16, 2018
2.358
2.399
2.286
2.301
13,229,085
-0.04(-1.75%)
Aug 15, 2018
2.481
2.489
2.276
2.342
20,493,438
-0.18(-7.14%)
Aug 14, 2018
2.554
2.571
2.505
2.522
6,454,990
-0.02(-0.96%)
Aug 13, 2018
2.563
2.579
2.505
2.546
13,307,914
-0.03(-1.27%)
Aug 10, 2018
2.661
2.661
2.571
2.579
11,069,427
-0.07(-2.78%)
Aug 09, 2018
2.702
2.735
2.628
2.653
9,411,262
-0.05(-1.82%)
Aug 08, 2018
2.735
2.743
2.677
2.702
8,023,783
-0.02(-0.60%)
Aug 07, 2018
2.825
2.825
2.718
2.718
8,027,330
-0.07(-2.64%)
Aug 06, 2018
2.792
2.833
2.792
2.792
3,669,777
-0.02(-0.58%)
Aug 03, 2018
2.825
2.882
2.800
2.808
7,089,538
+0.01(+0.29%)
Aug 02, 2018
2.890
2.907
2.784
2.800
10,922,256
-0.12(-4.20%)
Aug 01, 2018
2.923
2.964
2.915
2.923
4,556,585
-0.02(-0.83%)
Jul 31, 2018
2.947
2.972
2.931
2.947
7,744,777
+0.00(+0.00%)
Jul 30, 2018
2.939
2.972
2.923
2.947
6,008,266
+0.01(+0.28%)
Jul 27, 2018
2.956
2.997
2.931
2.939
6,270,721
+0.00(+0.00%)
Jul 26, 2018
2.980
3.013
2.939
2.939
8,993,425
-0.07(-2.45%)
Jul 25, 2018
3.013
3.026
2.947
3.013
7,352,361
+0.01(+0.27%)
Jul 24, 2018
3.005
3.029
2.988
3.005
8,355,171
+0.02(+0.82%)
Jul 23, 2018
2.988
3.013
2.956
2.980
5,912,927
-0.04(-1.36%)
Jul 20, 2018
3.013
3.054
2.997
3.021
7,066,780
+0.04(+1.37%)
Jul 19, 2018
2.988
3.070
2.972
2.980
10,310,510
-0.06(-1.89%)
Jul 18, 2018
3.062
3.099
3.029
3.038
5,816,956
-0.04(-1.33%)
Jul 17, 2018
3.038
3.103
3.021
3.078
6,476,864
+0.02(+0.80%)
Jul 16, 2018
3.062
3.100
3.054
3.054
3,873,096
-0.03(-1.06%)
Jul 13, 2018
3.054
3.119
3.029
3.087
3,966,597
-0.02(-0.53%)
Jul 12, 2018
3.103
3.163
3.087
3.103
5,500,077
+0.01(+0.26%)
Jul 11, 2018
3.136
3.177
3.062
3.095
6,229,701
-0.09(-2.83%)
Jul 10, 2018
3.160
3.193
3.136
3.185
3,515,622
+0.01(+0.26%)
Jul 09, 2018
3.234
3.242
3.177
3.177
6,700,783
-0.04(-1.27%)
Jul 06, 2018
3.152
3.222
3.152
3.218
7,883,893
+0.05(+1.55%)
Jul 05, 2018
3.169
3.185
3.136
3.169
10,670,609
+0.02(+0.78%)
Jul 03, 2018
3.144
3.144
3.144
0
+0.10(+3.23%)
Jul 02, 2018
3.038
3.128
3.029
3.046
4,933,050
-0.03(-1.06%)
Jun 29, 2018
3.013
3.103
3.013
3.078
8,319,232
+0.07(+2.45%)
Jun 28, 2018
2.997
3.029
2.980
3.005
5,151,237
+0.00(+0.00%)
Jun 27, 2018
3.013
3.087
2.997
3.005
8,208,148
-0.06(-1.87%)
Jun 26, 2018
2.988
3.095
2.972
3.062
8,397,042
+0.06(+1.91%)
Jun 25, 2018
3.046
3.066
3.001
3.005
6,059,088
-0.04(-1.34%)
Jun 22, 2018
3.046
3.095
3.038
3.046
6,172,186
+0.02(+0.81%)
Jun 21, 2018
3.013
3.070
3.013
3.021
5,553,486
-0.01(-0.27%)
Jun 20, 2018
3.038
3.078
3.021
3.029
4,872,624
-0.02(-0.80%)
Jun 19, 2018
3.029
3.095
3.021
3.054
5,357,370
+0.00(+0.00%)
Jun 18, 2018
3.021
3.070
3.013
3.054
4,830,075
+0.01(+0.27%)
Jun 15, 2018
3.062
3.103
3.046
23,051,366
-0.06(-1.85%)
Jun 14, 2018
3.078
3.111
3.054
3.103
7,095,220
+0.06(+1.88%)
Jun 13, 2018
3.038
3.078
2.997
3.046
7,365,944
+0.01(+0.27%)
Jun 12, 2018
2.972
3.070
2.972
3.038
8,184,146
+0.06(+1.92%)
Jun 11, 2018
2.923
2.997
2.923
2.980
7,356,918
+0.05(+1.68%)
Jun 08, 2018
2.898
2.939
2.890
2.931
5,034,966
+0.02(+0.84%)
Jun 07, 2018
2.923
2.939
2.890
2.907
7,982,421
-0.02(-0.84%)
Jun 06, 2018
2.907
2.931
10,005,052
+0.01(+0.28%)
Jun 05, 2018
2.931
2.964
2.890
2.923
5,501,609
+0.02(+0.56%)
Jun 04, 2018
2.947
2.956
2.907
2.907
3,602,661
-0.02(-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.