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
Stellus Capital Investment Cor
(NY:
SCM
)
13.80
UNCHANGED
Streaming Delayed Price
Updated: 1:22 PM EDT, Jun 12, 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, 2016
4.350
4.384
4.324
4.324
67,860
-0.02(-0.50%)
May 27, 2016
4.354
4.345
4.345
4.345
38,856
-0.02(-0.40%)
May 26, 2016
4.345
4.401
4.345
4.362
77,627
-0.02(-0.46%)
May 25, 2016
4.340
4.396
4.323
4.383
105,161
+0.04(+0.89%)
May 24, 2016
4.344
4.427
4.344
4.344
84,896
+0.00(+0.00%)
May 23, 2016
4.366
4.404
4.325
4.344
53,562
-0.01(-0.20%)
May 20, 2016
4.276
4.361
4.242
4.353
121,025
+0.09(+2.21%)
May 19, 2016
4.528
4.528
4.246
4.259
304,047
-0.24(-5.32%)
May 18, 2016
4.541
4.588
4.490
4.498
58,581
-0.03(-0.66%)
May 17, 2016
4.498
4.575
4.498
4.528
68,097
+0.06(+1.24%)
May 16, 2016
4.387
4.490
4.385
4.472
79,356
+0.13(+2.95%)
May 13, 2016
4.383
4.387
4.290
4.344
52,151
+0.07(+1.60%)
May 12, 2016
4.515
4.519
4.254
4.276
364,202
-0.20(-4.49%)
May 11, 2016
4.344
4.639
4.344
4.477
160,604
+0.16(+3.66%)
May 10, 2016
4.289
4.361
4.263
4.319
87,619
+0.06(+1.30%)
May 09, 2016
4.267
4.306
4.254
4.263
88,014
-0.02(-0.50%)
May 06, 2016
4.233
4.344
4.182
4.284
166,388
+0.05(+1.11%)
May 05, 2016
4.242
4.323
4.233
4.237
90,930
-0.02(-0.40%)
May 04, 2016
4.199
4.272
4.199
4.254
143,461
+0.02(+0.40%)
May 03, 2016
4.297
4.340
4.212
4.237
131,968
-0.10(-2.36%)
May 02, 2016
4.404
4.434
4.319
4.340
61,357
-0.07(-1.65%)
Apr 29, 2016
4.490
4.490
4.404
4.413
64,215
-0.07(-1.53%)
Apr 28, 2016
4.400
4.490
4.400
4.481
79,503
+0.05(+1.16%)
Apr 27, 2016
4.408
4.455
4.408
4.430
49,649
+0.01(+0.23%)
Apr 26, 2016
4.399
4.454
4.377
4.420
111,090
+0.04(+0.87%)
Apr 25, 2016
4.365
4.390
4.365
4.382
62,963
+0.02(+0.48%)
Apr 22, 2016
4.297
4.390
4.297
4.361
64,150
+0.04(+0.88%)
Apr 21, 2016
4.310
4.331
4.297
4.322
94,402
+0.03(+0.59%)
Apr 20, 2016
4.259
4.332
4.259
4.297
111,710
+0.03(+0.79%)
Apr 19, 2016
4.263
4.331
4.255
4.263
50,571
+0.03(+0.80%)
Apr 18, 2016
4.272
4.310
4.229
4.229
57,787
-0.01(-0.30%)
Apr 15, 2016
4.297
4.348
4.229
4.242
108,151
-0.07(-1.67%)
Apr 14, 2016
4.331
4.377
4.314
4.314
48,098
-0.03(-0.78%)
Apr 13, 2016
4.356
4.377
4.322
4.348
55,317
+0.00(+0.10%)
Apr 12, 2016
4.361
4.377
4.318
4.344
93,799
+0.01(+0.20%)
Apr 11, 2016
4.361
4.369
4.318
4.335
70,160
-0.02(-0.49%)
Apr 08, 2016
4.289
4.361
4.289
4.356
72,324
+0.07(+1.58%)
Apr 07, 2016
4.289
4.327
4.276
4.289
43,107
+0.00(+0.00%)
Apr 06, 2016
4.280
4.314
4.272
4.289
41,353
+0.01(+0.20%)
Apr 05, 2016
4.297
4.327
4.272
4.280
61,164
-0.02(-0.49%)
Apr 04, 2016
4.297
4.335
4.297
4.301
27,476
-0.01(-0.29%)
Apr 01, 2016
4.267
4.331
4.225
4.314
72,262
-0.01(-0.20%)
Mar 31, 2016
4.208
4.322
4.189
4.322
98,311
+0.09(+2.20%)
Mar 30, 2016
4.263
4.299
4.174
4.229
92,208
-0.01(-0.20%)
Mar 29, 2016
4.153
4.251
4.145
4.238
70,936
-0.00(-0.07%)
Mar 28, 2016
4.199
4.266
4.195
4.241
93,351
+0.06(+1.50%)
Mar 24, 2016
4.195
4.178
4.178
4.178
34,431
-0.03(-0.70%)
Mar 23, 2016
4.191
4.237
4.180
4.207
44,120
+0.01(+0.30%)
Mar 22, 2016
4.174
4.216
4.174
4.195
49,864
+0.01(+0.20%)
Mar 21, 2016
4.182
4.211
4.099
4.186
78,169
+0.01(+0.20%)
Mar 18, 2016
4.119
4.195
4.119
4.178
111,937
+0.07(+1.73%)
Mar 17, 2016
3.994
4.140
3.994
4.107
84,307
+0.09(+2.19%)
Mar 16, 2016
4.027
4.078
3.910
4.019
215,567
+0.03(+0.63%)
Mar 15, 2016
4.011
4.011
3.940
3.994
93,343
+0.03(+0.84%)
Mar 14, 2016
4.023
4.073
3.961
3.961
55,801
-0.09(-2.17%)
Mar 11, 2016
3.994
4.073
3.981
4.048
82,791
+0.08(+2.00%)
Mar 10, 2016
3.931
3.994
3.931
3.969
36,713
+0.00(+0.00%)
Mar 09, 2016
3.931
4.007
3.927
3.969
33,176
+0.05(+1.17%)
Mar 08, 2016
3.956
4.006
3.910
3.923
49,084
-0.07(-1.68%)
Mar 07, 2016
3.906
4.007
3.906
3.990
72,304
+0.08(+2.14%)
Mar 04, 2016
3.555
3.910
3.555
3.906
155,550
+0.37(+10.53%)
Mar 03, 2016
3.500
3.592
3.500
3.534
71,761
+0.03(+0.84%)
Mar 02, 2016
3.572
3.576
3.492
3.505
38,953
-0.07(-1.99%)
Mar 01, 2016
3.576
3.618
3.538
3.576
65,076
+0.00(+0.00%)
Feb 29, 2016
3.308
3.576
3.308
3.576
96,954
+0.23(+6.88%)
Feb 26, 2016
3.245
3.362
3.243
3.346
53,084
+0.06(+1.91%)
Feb 25, 2016
3.199
3.317
3.191
3.283
73,229
+0.03(+1.07%)
Feb 24, 2016
3.215
3.261
3.215
3.248
82,961
+0.01(+0.38%)
Feb 23, 2016
3.236
3.252
3.236
3.236
77,536
+0.00(+0.00%)
Feb 22, 2016
3.331
3.380
3.215
3.236
220,767
-0.08(-2.36%)
Feb 19, 2016
3.380
3.392
3.298
3.314
69,734
-0.07(-2.19%)
Feb 18, 2016
3.475
3.512
3.388
3.388
53,582
-0.06(-1.67%)
Feb 17, 2016
3.500
3.535
3.384
3.446
92,221
+0.09(+2.83%)
Feb 16, 2016
3.298
3.446
3.273
3.351
155,280
+0.09(+2.91%)
Feb 12, 2016
3.322
3.256
3.256
3.256
121,541
-0.04(-1.13%)
Feb 11, 2016
3.236
3.302
2.947
3.293
248,372
-0.02(-0.50%)
Feb 10, 2016
3.372
3.413
3.310
3.310
61,889
-0.06(-1.83%)
Feb 09, 2016
3.425
3.524
3.367
3.372
126,260
-0.13(-3.65%)
Feb 08, 2016
3.533
3.627
3.442
3.500
159,086
-0.04(-1.05%)
Feb 05, 2016
3.566
3.743
3.512
3.537
230,924
-0.00(-0.12%)
Feb 04, 2016
3.603
3.716
3.520
3.541
221,150
-0.01(-0.23%)
Feb 03, 2016
3.512
3.561
3.488
3.549
21,722
+0.03(+0.82%)
Feb 02, 2016
3.553
3.590
3.467
3.520
55,574
-0.03(-0.81%)
Feb 01, 2016
3.623
3.669
3.524
3.549
214,563
-0.14(-3.69%)
Jan 29, 2016
3.751
3.904
3.685
3.685
72,020
-0.07(-1.76%)
Jan 28, 2016
3.858
3.908
3.751
3.751
40,700
-0.10(-2.67%)
Jan 27, 2016
3.916
3.953
3.854
3.854
36,976
-0.05(-1.23%)
Jan 26, 2016
3.857
3.918
3.809
3.902
36,196
+0.06(+1.48%)
Jan 25, 2016
3.918
3.918
3.829
3.845
47,418
-0.07(-1.87%)
Jan 22, 2016
3.809
3.918
3.788
3.918
73,883
+0.16(+4.34%)
Jan 21, 2016
3.544
3.821
3.544
3.756
103,857
+0.21(+5.98%)
Jan 20, 2016
3.690
3.792
3.499
3.544
190,293
-0.04(-1.14%)
Jan 19, 2016
3.605
3.633
3.556
3.584
97,103
+0.09(+2.68%)
Jan 15, 2016
3.605
3.491
3.491
3.491
164,486
-0.17(-4.57%)
Jan 14, 2016
3.642
3.688
3.568
3.658
101,883
+0.01(+0.34%)
Jan 13, 2016
3.678
3.707
3.623
3.646
141,364
-0.03(-0.89%)
Jan 12, 2016
3.849
3.886
3.426
3.678
248,563
-0.15(-3.94%)
Jan 11, 2016
3.914
3.943
3.829
3.829
89,480
-0.08(-2.08%)
Jan 08, 2016
3.886
3.951
3.886
3.910
53,340
+0.01(+0.21%)
Jan 07, 2016
3.955
3.996
3.898
3.902
56,838
-0.09(-2.34%)
Jan 06, 2016
4.024
4.071
3.951
3.996
83,497
-0.03(-0.71%)
Jan 05, 2016
3.959
4.028
3.959
4.024
34,576
+0.04(+1.02%)
Jan 04, 2016
3.841
3.996
3.841
3.984
72,273
+0.06(+1.45%)
Dec 31, 2015
3.894
3.927
3.927
3.927
182,653
+0.04(+1.15%)
Dec 30, 2015
3.939
3.957
3.866
3.882
257,475
-0.11(-2.66%)
Dec 29, 2015
4.045
4.081
3.976
3.988
116,716
-0.06(-1.48%)
Dec 28, 2015
4.064
4.116
4.039
4.048
131,577
-0.04(-0.99%)
Dec 24, 2015
4.088
4.088
4.088
4.088
71,014
+0.00(+0.10%)
Dec 23, 2015
4.027
4.088
4.001
4.084
135,115
+0.06(+1.60%)
Dec 22, 2015
3.971
4.034
3.971
4.019
87,791
+0.03(+0.71%)
Dec 21, 2015
4.003
4.023
3.911
3.991
112,065
+0.00(+0.10%)
Dec 18, 2015
3.927
4.007
3.870
3.987
94,066
+0.05(+1.23%)
Dec 17, 2015
3.991
4.011
3.935
3.939
58,457
-0.10(-2.40%)
Dec 16, 2015
3.963
4.120
3.947
4.035
147,063
+0.11(+2.77%)
Dec 15, 2015
4.000
4.031
3.911
3.927
104,048
-0.05(-1.22%)
Dec 14, 2015
4.027
4.060
3.951
3.975
133,573
-0.05(-1.30%)
Dec 11, 2015
4.108
4.120
4.019
4.027
88,129
-0.08(-1.96%)
Dec 10, 2015
4.088
4.144
4.068
4.108
93,614
+0.04(+0.89%)
Dec 09, 2015
4.100
4.128
4.048
4.072
110,886
-0.06(-1.37%)
Dec 08, 2015
4.128
4.180
4.015
4.128
125,205
-0.05(-1.16%)
Dec 07, 2015
4.172
4.199
4.160
4.176
125,637
-0.02(-0.38%)
Dec 04, 2015
4.229
4.269
4.188
4.192
51,001
-0.04(-0.86%)
Dec 03, 2015
4.253
4.325
4.209
4.229
145,099
-0.04(-0.94%)
Dec 02, 2015
4.197
4.269
4.197
4.269
106,404
+0.02(+0.38%)
Dec 01, 2015
4.269
4.289
4.201
4.253
133,961
-0.01(-0.28%)
Nov 30, 2015
4.172
4.277
4.172
4.265
123,462
+0.05(+1.24%)
Nov 27, 2015
4.188
4.244
4.172
4.213
37,103
+0.00(+0.00%)
Nov 25, 2015
4.217
4.213
4.213
4.213
74,738
+0.06(+1.39%)
Nov 24, 2015
4.163
4.219
4.145
4.155
81,079
-0.01(-0.29%)
Nov 23, 2015
4.139
4.207
4.139
4.167
137,302
+0.06(+1.36%)
Nov 20, 2015
4.051
4.147
4.027
4.111
160,281
+0.02(+0.49%)
Nov 19, 2015
4.043
4.091
4.011
4.091
113,284
+0.06(+1.38%)
Nov 18, 2015
4.043
4.063
4.004
4.035
175,383
-0.01(-0.30%)
Nov 17, 2015
4.043
4.119
4.012
4.047
117,343
+0.00(+0.10%)
Nov 16, 2015
4.075
4.135
4.000
4.043
250,967
-0.02(-0.49%)
Nov 13, 2015
4.083
4.083
4.031
4.063
88,552
+0.01(+0.29%)
Nov 12, 2015
4.031
4.091
3.992
4.051
91,908
+0.00(+0.10%)
Nov 11, 2015
4.083
4.083
4.015
4.047
123,325
-0.04(-0.88%)
Nov 10, 2015
4.047
4.143
4.039
4.083
115,784
+0.00(+0.10%)
Nov 09, 2015
4.083
4.103
4.023
4.079
100,983
+0.00(+0.10%)
Nov 06, 2015
3.924
4.123
3.924
4.075
207,168
+0.10(+2.40%)
Nov 05, 2015
4.043
4.079
3.966
3.980
169,100
-0.05(-1.28%)
Nov 04, 2015
4.115
4.151
4.023
4.031
104,337
-0.10(-2.41%)
Nov 03, 2015
4.087
4.163
4.087
4.131
81,375
-0.00(-0.10%)
Nov 02, 2015
4.087
4.135
4.039
4.135
104,779
+0.05(+1.17%)
Oct 30, 2015
4.135
4.155
3.976
4.087
200,518
-0.05(-1.25%)
Oct 29, 2015
4.147
4.219
4.135
4.139
111,725
-0.04(-1.05%)
Oct 28, 2015
4.159
4.262
4.140
4.183
110,123
+0.01(+0.13%)
Oct 27, 2015
4.280
4.280
4.174
4.178
134,862
-0.07(-1.67%)
Oct 26, 2015
4.284
4.319
4.241
4.248
74,282
-0.04(-0.83%)
Oct 23, 2015
4.304
4.339
4.280
4.284
60,374
-0.01(-0.18%)
Oct 22, 2015
4.260
4.300
4.237
4.292
124,863
+0.05(+1.11%)
Oct 21, 2015
4.292
4.308
4.233
4.245
51,620
-0.06(-1.46%)
Oct 20, 2015
4.166
4.319
4.157
4.308
120,709
+0.14(+3.31%)
Oct 19, 2015
4.178
4.220
4.138
4.170
50,408
+0.00(+0.09%)
Oct 16, 2015
4.170
4.178
4.063
4.166
129,770
+0.06(+1.54%)
Oct 15, 2015
4.154
4.170
4.024
4.103
81,882
+0.00(+0.00%)
Oct 14, 2015
4.189
4.254
4.075
4.103
386,558
-0.09(-2.07%)
Oct 13, 2015
4.162
4.245
4.162
4.189
53,125
-0.03(-0.65%)
Oct 12, 2015
4.114
4.252
4.114
4.217
55,274
+0.08(+2.00%)
Oct 09, 2015
4.158
4.193
4.115
4.134
127,918
-0.06(-1.32%)
Oct 08, 2015
4.075
4.193
4.075
4.189
53,262
+0.08(+2.02%)
Oct 07, 2015
4.091
4.118
4.036
4.107
62,158
+0.05(+1.16%)
Oct 06, 2015
4.036
4.103
4.016
4.059
70,897
+0.01(+0.29%)
Oct 05, 2015
3.988
4.051
3.949
4.047
85,414
+0.11(+2.70%)
Oct 02, 2015
3.878
4.067
3.878
3.941
249,670
-0.04(-1.09%)
Oct 01, 2015
3.945
4.000
3.921
3.984
126,101
+0.02(+0.40%)
Sep 30, 2015
3.977
4.134
3.902
3.969
280,822
-0.00(-0.10%)
Sep 29, 2015
4.075
4.158
3.854
3.973
475,785
-0.11(-2.70%)
Sep 28, 2015
4.170
4.221
4.043
4.083
98,682
-0.11(-2.60%)
Sep 25, 2015
4.223
4.243
4.188
4.192
110,424
+0.03(+0.75%)
Sep 24, 2015
4.176
4.211
4.153
4.161
80,223
-0.05(-1.11%)
Sep 23, 2015
4.149
4.270
4.149
4.208
134,807
+0.04(+0.84%)
Sep 22, 2015
4.169
4.204
4.141
4.172
114,201
+0.02(+0.47%)
Sep 21, 2015
4.145
4.194
4.145
4.153
75,689
+0.00(+0.09%)
Sep 18, 2015
4.118
4.250
4.118
4.149
531,103
+0.00(+0.00%)
Sep 17, 2015
4.130
4.161
4.102
4.149
100,282
+0.01(+0.28%)
Sep 16, 2015
4.149
4.192
4.013
4.137
147,603
+0.03(+0.66%)
Sep 15, 2015
4.141
4.141
4.087
4.110
55,027
+0.02(+0.48%)
Sep 14, 2015
4.161
4.196
4.087
4.091
123,549
-0.05(-1.32%)
Sep 11, 2015
4.102
4.153
4.087
4.145
126,331
+0.01(+0.28%)
Sep 10, 2015
4.137
4.153
4.094
4.133
107,377
+0.00(+0.00%)
Sep 09, 2015
4.231
4.303
4.106
4.133
207,416
-0.11(-2.57%)
Sep 08, 2015
4.274
4.321
4.239
4.243
80,435
+0.00(+0.00%)
Sep 04, 2015
4.293
4.243
4.243
4.243
78,728
-0.07(-1.54%)
Sep 03, 2015
4.317
4.401
4.297
4.309
78,586
+0.01(+0.27%)
Sep 02, 2015
4.473
4.473
4.270
4.297
126,346
-0.15(-3.42%)
Sep 01, 2015
4.375
4.500
4.356
4.449
216,009
+0.03(+0.62%)
Aug 31, 2015
4.336
4.445
4.282
4.422
91,429
+0.08(+1.80%)
Aug 28, 2015
4.325
4.394
4.250
4.344
70,250
+0.01(+0.27%)
Aug 27, 2015
4.289
4.356
4.231
4.332
219,271
+0.10(+2.43%)
Aug 26, 2015
4.179
4.245
4.149
4.230
208,494
+0.02(+0.46%)
Aug 25, 2015
4.133
4.261
4.126
4.210
131,532
+0.11(+2.73%)
Aug 24, 2015
3.909
4.141
3.705
4.098
291,211
-0.09(-2.21%)
Aug 21, 2015
4.156
4.230
4.133
4.191
146,287
-0.01(-0.18%)
Aug 20, 2015
4.002
4.245
3.975
4.199
213,570
+0.17(+4.21%)
Aug 19, 2015
3.944
4.052
3.902
4.029
279,496
+0.05(+1.26%)
Aug 18, 2015
3.983
3.997
3.944
3.979
186,456
-0.00(-0.10%)
Aug 17, 2015
3.994
4.048
3.979
3.983
192,094
+0.01(+0.19%)
Aug 14, 2015
3.929
4.002
3.929
3.975
113,922
+0.05(+1.38%)
Aug 13, 2015
3.909
3.936
3.892
3.921
137,922
-0.01(-0.20%)
Aug 12, 2015
3.898
3.936
3.859
3.929
242,040
+0.02(+0.59%)
Aug 11, 2015
3.871
3.909
3.840
3.905
201,135
+0.02(+0.50%)
Aug 10, 2015
3.867
3.902
3.828
3.886
216,783
+0.05(+1.21%)
Aug 07, 2015
3.782
3.882
3.778
3.840
162,744
+0.03(+0.81%)
Aug 06, 2015
3.828
3.859
3.720
3.809
372,311
-0.06(-1.50%)
Aug 05, 2015
3.890
3.909
3.824
3.867
112,775
-0.01(-0.20%)
Aug 04, 2015
3.840
3.886
3.821
3.875
165,001
-0.04(-0.99%)
Aug 03, 2015
3.929
3.929
3.828
3.913
209,810
-0.03(-0.69%)
Jul 31, 2015
3.971
3.971
3.855
3.940
239,516
-0.03(-0.78%)
Jul 30, 2015
4.083
4.095
3.909
3.971
175,409
-0.12(-2.92%)
Jul 29, 2015
3.975
4.168
3.956
4.091
128,192
+0.11(+2.85%)
Jul 28, 2015
3.836
4.004
3.821
3.978
182,040
+0.06(+1.66%)
Jul 27, 2015
4.058
4.063
3.791
3.913
658,473
-0.18(-4.38%)
Jul 24, 2015
4.191
4.210
4.060
4.092
150,528
-0.08(-1.92%)
Jul 23, 2015
4.100
4.184
4.100
4.172
143,148
+0.06(+1.58%)
Jul 22, 2015
4.130
4.168
4.073
4.107
122,777
-0.05(-1.28%)
Jul 21, 2015
4.229
4.248
4.130
4.161
165,172
-0.08(-1.80%)
Jul 20, 2015
4.424
4.424
4.229
4.237
234,701
-0.17(-3.90%)
Jul 17, 2015
4.493
4.501
4.401
4.409
97,984
-0.07(-1.53%)
Jul 16, 2015
4.497
4.508
4.447
4.478
162,872
-0.02(-0.34%)
Jul 15, 2015
4.539
4.539
4.405
4.493
83,888
+0.00(+0.08%)
Jul 14, 2015
4.485
4.508
4.436
4.489
86,617
-0.01(-0.17%)
Jul 13, 2015
4.508
4.523
4.443
4.497
102,569
-0.02(-0.51%)
Jul 10, 2015
4.451
4.508
4.413
4.520
99,831
+0.08(+1.81%)
Jul 09, 2015
4.447
4.455
4.432
4.439
48,710
+0.00(+0.00%)
Jul 08, 2015
4.432
4.462
4.397
4.439
82,104
+0.02(+0.52%)
Jul 07, 2015
4.375
4.438
4.355
4.417
160,441
+0.05(+1.14%)
Jul 06, 2015
4.271
4.382
4.271
4.367
171,648
+0.07(+1.69%)
Jul 02, 2015
4.302
4.294
4.294
4.294
129,937
+0.01(+0.27%)
Jul 01, 2015
4.386
4.397
4.229
4.283
298,043
-0.07(-1.58%)
Jun 30, 2015
4.363
4.409
4.352
4.352
227,400
+0.02(+0.35%)
Jun 29, 2015
4.516
4.523
4.306
4.336
284,423
-0.18(-4.05%)
Jun 26, 2015
4.600
4.653
4.478
4.520
216,838
-0.01(-0.14%)
Jun 25, 2015
4.534
4.579
4.500
4.526
198,011
+0.03(+0.76%)
Jun 24, 2015
4.511
4.557
4.465
4.492
118,203
-0.03(-0.59%)
Jun 23, 2015
4.488
4.552
4.488
4.518
94,157
+0.05(+1.19%)
Jun 22, 2015
4.526
4.530
4.447
4.465
70,865
-0.03(-0.76%)
Jun 19, 2015
4.518
4.541
4.500
4.500
61,897
-0.04(-0.83%)
Jun 18, 2015
4.583
4.598
4.500
4.537
58,242
+0.00(+0.00%)
Jun 17, 2015
4.515
4.583
4.496
4.537
104,054
+0.03(+0.76%)
Jun 16, 2015
4.552
4.571
4.475
4.503
98,172
-0.04(-0.83%)
Jun 15, 2015
4.552
4.556
4.488
4.541
65,647
+0.02(+0.42%)
Jun 12, 2015
4.522
4.526
4.458
4.522
94,017
+0.02(+0.33%)
Jun 11, 2015
4.537
4.537
4.492
4.507
104,723
-0.02(-0.33%)
Jun 10, 2015
4.605
4.620
4.503
4.522
121,507
-0.03(-0.75%)
Jun 09, 2015
4.545
4.560
4.511
4.556
111,552
+0.01(+0.25%)
Jun 08, 2015
4.575
4.689
4.515
4.545
245,219
-0.02(-0.41%)
Jun 05, 2015
4.590
4.590
4.530
4.564
77,144
+0.00(+0.08%)
Jun 04, 2015
4.620
4.620
4.537
4.560
71,952
-0.06(-1.39%)
Jun 03, 2015
4.613
4.624
4.590
4.624
68,678
+0.02(+0.49%)
Jun 02, 2015
4.594
4.620
4.556
4.602
78,112
+0.03(+0.58%)
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.