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
ASA Gold and Precious Metals
(NY:
ASA
)
18.39
-0.22 (-1.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
11.42
11.75
11.34
11.58
345,828
+0.17(+1.47%)
May 27, 2016
11.81
11.41
11.41
11.41
261,849
-0.48(-4.05%)
May 26, 2016
12.04
12.11
11.77
11.89
73,015
+0.01(+0.08%)
May 25, 2016
11.67
11.98
11.43
11.88
150,677
+0.15(+1.26%)
May 24, 2016
12.05
12.08
11.70
11.74
104,589
-0.50(-4.10%)
May 23, 2016
12.14
12.36
12.08
12.24
127,398
-0.08(-0.64%)
May 20, 2016
12.31
12.33
12.02
12.32
101,922
+0.16(+1.29%)
May 19, 2016
11.79
12.22
11.69
12.16
439,878
+0.24(+1.98%)
May 18, 2016
12.71
12.71
11.90
11.92
295,450
-0.87(-6.77%)
May 17, 2016
12.75
12.94
12.57
12.79
204,783
+0.10(+0.78%)
May 16, 2016
12.69
12.92
12.62
12.69
207,786
+0.15(+1.18%)
May 13, 2016
12.64
12.71
12.49
12.54
218,629
-0.02(-0.16%)
May 12, 2016
12.80
12.85
12.46
12.56
213,748
-0.15(-1.16%)
May 11, 2016
12.55
12.83
12.35
12.71
210,891
+0.31(+2.54%)
May 10, 2016
12.12
12.47
11.96
12.40
202,130
+0.32(+2.68%)
May 09, 2016
12.26
12.29
11.94
12.07
162,908
-0.56(-4.43%)
May 06, 2016
12.42
12.96
12.42
12.63
280,899
+0.36(+2.96%)
May 05, 2016
12.20
12.40
12.11
12.27
194,439
+0.25(+2.04%)
May 04, 2016
12.53
12.72
11.93
12.02
259,834
-0.68(-5.34%)
May 03, 2016
13.16
13.16
12.60
12.70
187,138
-0.39(-3.00%)
May 02, 2016
13.51
13.51
12.95
13.09
232,633
-0.27(-1.99%)
Apr 29, 2016
12.73
13.38
12.67
13.36
309,629
+0.76(+6.00%)
Apr 28, 2016
12.26
12.67
12.23
12.60
296,730
+0.38(+3.14%)
Apr 27, 2016
12.26
12.41
12.11
12.22
172,672
+0.08(+0.65%)
Apr 26, 2016
11.96
12.15
11.95
12.14
125,498
+0.20(+1.69%)
Apr 25, 2016
11.89
12.08
11.82
11.94
127,695
+0.04(+0.37%)
Apr 22, 2016
11.99
12.22
11.79
11.89
173,841
-0.19(-1.54%)
Apr 21, 2016
12.15
12.22
11.96
12.08
201,746
+0.12(+0.99%)
Apr 20, 2016
12.19
12.45
11.90
11.96
281,548
-0.18(-1.46%)
Apr 19, 2016
12.17
12.28
12.03
12.14
463,056
+0.30(+2.57%)
Apr 18, 2016
12.13
12.13
11.79
11.84
180,796
-0.08(-0.66%)
Apr 15, 2016
11.80
11.92
11.68
11.91
227,525
+0.27(+2.28%)
Apr 14, 2016
11.84
11.92
11.55
11.65
252,818
-0.15(-1.25%)
Apr 13, 2016
12.23
12.28
11.79
11.80
313,135
-0.58(-4.68%)
Apr 12, 2016
12.38
12.52
12.07
12.38
312,511
+0.15(+1.21%)
Apr 11, 2016
11.54
12.26
11.52
12.23
1,042,999
+1.10(+9.89%)
Apr 08, 2016
10.75
11.29
10.74
11.13
833,351
+0.47(+4.42%)
Apr 07, 2016
10.47
10.70
10.32
10.66
824,251
+0.59(+5.85%)
Apr 06, 2016
9.960
10.14
9.950
10.07
80,545
-0.01(-0.10%)
Apr 05, 2016
9.979
10.12
9.842
10.08
78,623
+0.24(+2.40%)
Apr 04, 2016
10.12
10.12
9.812
9.842
114,918
-0.27(-2.62%)
Apr 01, 2016
9.842
10.14
9.767
10.11
153,401
+0.05(+0.49%)
Mar 31, 2016
10.16
10.22
10.01
10.06
174,656
+0.00(+0.00%)
Mar 30, 2016
10.15
10.22
9.930
10.06
228,070
-0.22(-2.10%)
Mar 29, 2016
9.852
10.32
9.781
10.27
120,809
+0.47(+4.81%)
Mar 28, 2016
9.783
9.842
9.626
9.802
151,514
+0.07(+0.71%)
Mar 24, 2016
9.763
9.734
9.734
9.734
121,969
+0.13(+1.33%)
Mar 23, 2016
9.842
9.891
9.606
9.606
114,966
-0.61(-5.96%)
Mar 22, 2016
10.26
10.44
10.08
10.21
75,728
+0.04(+0.39%)
Mar 21, 2016
10.07
10.30
10.07
10.18
63,276
+0.04(+0.39%)
Mar 18, 2016
10.17
10.30
10.03
10.14
179,586
+0.01(+0.13%)
Mar 17, 2016
10.31
10.57
10.07
10.12
197,342
-0.14(-1.37%)
Mar 16, 2016
9.626
10.28
9.518
10.26
122,761
+0.54(+5.56%)
Mar 15, 2016
9.449
9.734
9.449
9.724
66,105
+0.12(+1.23%)
Mar 14, 2016
9.930
9.969
9.596
9.606
105,636
-0.27(-2.69%)
Mar 11, 2016
9.979
10.15
9.871
9.871
73,792
-0.19(-1.86%)
Mar 10, 2016
9.940
10.17
9.871
10.06
214,567
+0.28(+2.91%)
Mar 09, 2016
9.429
9.881
9.410
9.773
85,684
+0.14(+1.43%)
Mar 08, 2016
10.02
10.14
9.616
9.635
145,483
-0.34(-3.44%)
Mar 07, 2016
9.753
10.21
9.685
9.979
458,470
+0.33(+3.46%)
Mar 04, 2016
9.655
10.06
9.606
9.645
344,596
-0.06(-0.61%)
Mar 03, 2016
9.380
9.753
9.380
9.704
114,582
+0.28(+3.02%)
Mar 02, 2016
9.243
9.429
9.213
9.419
49,895
+0.21(+2.24%)
Mar 01, 2016
9.469
9.469
9.125
9.213
186,669
-0.18(-1.88%)
Feb 29, 2016
9.272
9.444
9.193
9.390
68,335
+0.30(+3.35%)
Feb 26, 2016
9.085
9.252
8.997
9.085
206,153
-0.21(-2.22%)
Feb 25, 2016
9.331
9.537
9.144
9.292
160,092
+0.02(+0.21%)
Feb 24, 2016
9.449
9.616
9.184
9.272
132,341
+0.11(+1.18%)
Feb 23, 2016
9.233
9.331
9.105
9.164
87,970
+0.08(+0.86%)
Feb 22, 2016
8.791
9.233
8.791
9.085
84,926
-0.01(-0.11%)
Feb 19, 2016
8.899
9.292
8.899
9.095
48,251
-0.19(-2.01%)
Feb 18, 2016
8.761
9.311
8.722
9.282
89,033
+0.46(+5.23%)
Feb 17, 2016
8.634
8.864
8.555
8.820
114,203
+0.27(+3.10%)
Feb 16, 2016
8.928
8.948
8.496
8.555
146,004
-0.59(-6.44%)
Feb 12, 2016
9.007
9.144
9.144
9.144
82,467
+0.05(+0.54%)
Feb 11, 2016
9.282
9.311
8.840
9.095
277,383
+0.38(+4.41%)
Feb 10, 2016
8.398
8.732
8.280
8.711
97,027
+0.37(+4.46%)
Feb 09, 2016
9.007
9.095
8.339
8.339
107,251
-0.65(-7.21%)
Feb 08, 2016
8.889
9.193
8.889
8.987
164,545
+0.24(+2.69%)
Feb 05, 2016
8.280
8.761
8.103
8.752
86,045
+0.38(+4.58%)
Feb 04, 2016
8.064
8.506
8.005
8.368
82,253
+0.39(+4.93%)
Feb 03, 2016
7.484
7.995
7.484
7.976
120,857
+0.46(+6.14%)
Feb 02, 2016
7.632
7.632
7.367
7.514
58,970
-0.08(-1.03%)
Feb 01, 2016
7.416
7.651
7.416
7.592
65,735
+0.20(+2.66%)
Jan 29, 2016
7.121
7.396
7.121
7.396
77,755
+0.25(+3.43%)
Jan 28, 2016
7.239
7.357
7.101
7.150
51,835
-0.22(-2.93%)
Jan 27, 2016
7.239
7.367
7.160
7.367
62,926
+0.13(+1.76%)
Jan 26, 2016
6.974
7.259
6.934
7.239
92,241
+0.32(+4.69%)
Jan 25, 2016
6.875
6.974
6.846
6.914
72,248
+0.13(+1.87%)
Jan 22, 2016
6.600
6.846
6.591
6.787
81,311
+0.11(+1.62%)
Jan 21, 2016
6.591
6.699
6.443
6.679
47,631
-0.01(-0.15%)
Jan 20, 2016
6.699
6.699
6.483
6.689
168,483
+0.11(+1.64%)
Jan 19, 2016
6.885
6.885
6.522
6.581
111,848
-0.24(-3.46%)
Jan 15, 2016
7.062
6.817
6.817
6.817
94,888
-0.03(-0.43%)
Jan 14, 2016
6.964
7.023
6.767
6.846
110,464
-0.17(-2.38%)
Jan 13, 2016
7.052
7.141
6.915
7.013
107,463
-0.04(-0.56%)
Jan 12, 2016
7.180
7.180
6.915
7.052
141,909
-0.17(-2.31%)
Jan 11, 2016
7.494
7.536
7.131
7.219
95,614
-0.28(-3.80%)
Jan 08, 2016
7.475
7.573
7.376
7.504
124,384
-0.13(-1.67%)
Jan 07, 2016
7.426
7.750
7.376
7.632
265,741
+0.29(+4.02%)
Jan 06, 2016
7.288
7.367
7.249
7.337
115,933
+0.16(+2.19%)
Jan 05, 2016
7.200
7.298
7.101
7.180
191,740
+0.04(+0.55%)
Jan 04, 2016
7.170
7.234
7.072
7.141
326,371
+0.10(+1.39%)
Dec 31, 2015
6.915
7.042
7.042
7.042
144,164
+0.13(+1.85%)
Dec 30, 2015
6.993
7.052
6.915
6.915
68,930
-0.21(-2.90%)
Dec 29, 2015
7.190
7.190
6.984
7.121
79,677
-0.01(-0.14%)
Dec 28, 2015
7.121
7.131
6.984
7.131
220,553
-0.10(-1.36%)
Dec 24, 2015
7.072
7.229
7.229
7.229
54,468
+0.20(+2.79%)
Dec 23, 2015
7.033
7.101
6.964
7.033
151,027
+0.04(+0.56%)
Dec 22, 2015
7.003
7.091
6.944
6.993
98,190
-0.06(-0.84%)
Dec 21, 2015
7.062
7.180
6.993
7.052
120,159
+0.16(+2.28%)
Dec 18, 2015
6.807
6.954
6.758
6.895
98,788
+0.17(+2.48%)
Dec 17, 2015
6.944
6.974
6.659
6.728
303,357
-0.41(-5.78%)
Dec 16, 2015
6.964
7.141
6.925
7.141
154,155
+0.29(+4.30%)
Dec 15, 2015
6.836
6.905
6.758
6.846
131,275
+0.04(+0.58%)
Dec 14, 2015
7.052
7.052
6.777
6.807
69,232
-0.29(-4.15%)
Dec 11, 2015
7.052
7.298
6.974
7.101
164,961
-0.08(-1.09%)
Dec 10, 2015
7.013
7.268
7.013
7.180
108,819
-0.01(-0.14%)
Dec 09, 2015
7.150
7.504
7.101
7.190
109,215
+0.14(+1.95%)
Dec 08, 2015
7.160
7.190
6.964
7.052
189,305
-0.15(-2.05%)
Dec 07, 2015
7.504
7.514
7.131
7.200
140,268
-0.40(-5.30%)
Dec 04, 2015
7.357
7.612
7.308
7.602
164,709
+0.33(+4.59%)
Dec 03, 2015
7.219
7.357
7.121
7.268
97,228
+0.13(+1.79%)
Dec 02, 2015
7.111
7.308
7.013
7.141
97,776
-0.11(-1.49%)
Dec 01, 2015
6.885
7.278
6.758
7.249
99,099
+0.22(+3.07%)
Nov 30, 2015
6.905
7.121
6.895
7.033
100,480
+0.18(+2.58%)
Nov 27, 2015
6.777
6.964
6.758
6.856
21,502
-0.09(-1.27%)
Nov 25, 2015
6.964
6.944
6.944
6.944
150,273
-0.07(-0.98%)
Nov 24, 2015
6.905
7.045
6.905
7.013
51,995
+0.22(+3.18%)
Nov 23, 2015
6.728
6.855
6.728
6.797
33,074
+0.01(+0.14%)
Nov 20, 2015
7.072
7.097
6.758
6.787
56,472
-0.24(-3.36%)
Nov 19, 2015
6.885
7.072
6.777
7.023
243,924
+0.20(+2.88%)
Nov 18, 2015
6.708
6.875
6.610
6.826
213,707
+0.15(+2.21%)
Nov 17, 2015
6.993
7.003
6.669
6.679
246,623
-0.34(-4.90%)
Nov 16, 2015
7.072
7.239
6.993
7.023
175,722
-0.07(-0.97%)
Nov 13, 2015
7.013
7.160
7.003
7.092
85,352
+0.03(+0.42%)
Nov 12, 2015
6.993
7.209
6.974
7.062
80,181
-0.06(-0.83%)
Nov 11, 2015
7.043
7.180
7.013
7.121
116,273
+0.10(+1.39%)
Nov 10, 2015
7.160
7.184
6.994
7.023
142,673
-0.19(-2.58%)
Nov 09, 2015
7.121
7.234
6.982
7.209
206,297
+0.11(+1.52%)
Nov 06, 2015
7.219
7.248
7.092
7.101
90,176
-0.28(-3.85%)
Nov 05, 2015
7.601
7.601
7.366
7.385
134,046
-0.24(-3.21%)
Nov 04, 2015
7.758
7.875
7.601
7.630
58,328
-0.14(-1.77%)
Nov 03, 2015
7.611
7.836
7.611
7.768
70,894
+0.00(+0.00%)
Nov 02, 2015
7.679
7.830
7.611
7.768
255,294
+0.04(+0.51%)
Oct 30, 2015
7.807
7.944
7.728
7.728
164,661
-0.10(-1.25%)
Oct 29, 2015
8.042
8.120
7.764
7.826
104,037
-0.30(-3.73%)
Oct 28, 2015
8.414
8.639
8.032
8.130
191,322
-0.16(-1.89%)
Oct 27, 2015
8.264
8.434
8.218
8.287
67,129
-0.04(-0.47%)
Oct 26, 2015
8.522
8.649
8.312
8.326
66,442
-0.20(-2.30%)
Oct 23, 2015
9.139
9.139
8.394
8.522
263,829
+0.05(+0.58%)
Oct 22, 2015
8.659
8.737
8.326
8.473
339,682
+0.06(+0.70%)
Oct 21, 2015
8.600
8.620
8.375
8.414
102,047
-0.25(-2.94%)
Oct 20, 2015
8.394
8.879
8.394
8.669
144,562
+0.27(+3.27%)
Oct 19, 2015
8.600
8.775
8.326
8.394
64,323
-0.25(-2.94%)
Oct 16, 2015
9.041
9.070
8.649
8.649
47,671
-0.39(-4.33%)
Oct 15, 2015
8.914
9.100
8.701
9.041
59,055
-0.03(-0.32%)
Oct 14, 2015
8.816
9.080
8.571
9.070
85,576
+0.58(+6.81%)
Oct 13, 2015
8.463
8.747
8.463
8.492
83,111
+0.02(+0.23%)
Oct 12, 2015
8.914
8.914
8.404
8.473
66,415
-0.31(-3.57%)
Oct 09, 2015
8.669
8.816
8.541
8.786
125,554
+0.32(+3.82%)
Oct 08, 2015
8.257
8.718
8.257
8.463
76,591
+0.03(+0.35%)
Oct 07, 2015
8.463
8.512
8.228
8.434
53,367
+0.04(+0.47%)
Oct 06, 2015
8.277
8.502
8.277
8.394
49,238
+0.22(+2.63%)
Oct 05, 2015
8.042
8.218
7.973
8.179
121,374
+0.17(+2.08%)
Oct 02, 2015
7.709
8.012
7.621
8.012
45,808
+0.60(+8.06%)
Oct 01, 2015
7.601
7.748
7.366
7.415
83,220
-0.24(-3.20%)
Sep 30, 2015
7.288
7.660
6.857
7.660
30,226
+0.24(+3.17%)
Sep 29, 2015
7.562
7.629
7.425
7.425
12,833
-0.09(-1.17%)
Sep 28, 2015
7.513
7.699
7.484
7.513
85,727
-0.21(-2.67%)
Sep 25, 2015
7.885
7.982
7.679
7.719
18,574
-0.24(-3.07%)
Sep 24, 2015
7.601
8.042
7.601
7.963
64,295
+0.50(+6.69%)
Sep 23, 2015
7.679
7.679
7.425
7.464
31,014
-0.12(-1.55%)
Sep 22, 2015
7.650
7.690
7.542
7.581
33,357
-0.26(-3.37%)
Sep 21, 2015
8.022
8.022
7.846
7.846
22,401
-0.24(-2.91%)
Sep 18, 2015
8.169
8.287
8.032
8.081
36,440
+0.04(+0.49%)
Sep 17, 2015
7.670
8.140
7.670
8.042
30,889
+0.22(+2.75%)
Sep 16, 2015
7.679
7.865
7.650
7.826
182,381
+0.30(+4.04%)
Sep 15, 2015
7.532
7.768
7.513
7.523
18,893
-0.05(-0.65%)
Sep 14, 2015
7.532
7.777
7.499
7.572
30,304
-0.04(-0.51%)
Sep 11, 2015
7.483
7.611
7.405
7.611
107,821
+0.02(+0.26%)
Sep 10, 2015
7.670
7.807
7.562
7.591
198,544
+0.02(+0.26%)
Sep 09, 2015
7.885
7.885
7.552
7.572
55,963
-0.50(-6.19%)
Sep 08, 2015
7.728
8.130
7.572
8.071
123,108
+0.49(+6.46%)
Sep 04, 2015
7.640
7.581
7.581
7.581
42,674
-0.09(-1.15%)
Sep 03, 2015
7.728
7.905
7.640
7.670
54,989
-0.17(-2.13%)
Sep 02, 2015
7.836
7.885
7.650
7.836
354,723
+0.02(+0.25%)
Sep 01, 2015
7.905
8.028
7.777
7.816
164,871
-0.05(-0.62%)
Aug 31, 2015
7.885
8.022
7.729
7.865
238,304
-0.04(-0.50%)
Aug 28, 2015
7.601
7.943
7.581
7.905
106,111
+0.43(+5.77%)
Aug 27, 2015
7.229
7.591
7.180
7.474
118,411
+0.30(+4.24%)
Aug 26, 2015
7.327
7.327
7.003
7.170
216,983
-0.19(-2.53%)
Aug 25, 2015
7.660
7.816
7.356
7.356
75,365
-0.22(-2.85%)
Aug 24, 2015
7.914
8.218
7.699
7.572
254,061
-0.55(-6.76%)
Aug 21, 2015
8.483
8.483
8.042
8.120
151,030
-0.21(-2.47%)
Aug 20, 2015
8.463
8.669
8.306
8.326
199,101
+0.02(+0.24%)
Aug 19, 2015
8.189
8.345
8.189
8.306
49,809
+0.16(+1.92%)
Aug 18, 2015
8.159
8.247
8.130
8.150
20,202
-0.19(-2.23%)
Aug 17, 2015
8.316
8.385
8.198
8.336
24,403
+0.14(+1.67%)
Aug 14, 2015
8.326
8.394
8.061
8.198
28,336
-0.06(-0.71%)
Aug 13, 2015
8.424
8.473
8.189
8.257
60,242
-0.36(-4.20%)
Aug 12, 2015
8.414
8.698
8.414
8.620
158,779
+0.33(+4.02%)
Aug 11, 2015
8.189
8.326
8.012
8.287
75,691
+0.16(+1.93%)
Aug 10, 2015
7.885
8.198
7.650
8.130
63,918
+0.31(+4.01%)
Aug 07, 2015
7.709
7.924
7.704
7.816
40,781
+0.13(+1.66%)
Aug 06, 2015
7.572
7.954
7.483
7.689
90,284
+0.23(+3.02%)
Aug 05, 2015
7.572
7.640
7.415
7.464
85,489
+0.00(+0.00%)
Aug 04, 2015
7.601
7.660
7.464
7.464
13,971
-0.07(-0.91%)
Aug 03, 2015
7.660
7.660
7.454
7.532
65,618
-0.19(-2.41%)
Jul 31, 2015
7.670
7.816
7.601
7.719
66,510
+0.16(+2.07%)
Jul 30, 2015
7.738
7.738
7.523
7.562
27,297
-0.25(-3.26%)
Jul 29, 2015
7.523
7.885
7.483
7.816
135,190
+0.19(+2.44%)
Jul 28, 2015
7.630
7.689
7.503
7.630
80,180
+0.10(+1.30%)
Jul 27, 2015
7.816
7.924
7.503
7.532
166,220
-0.28(-3.63%)
Jul 24, 2015
7.552
7.816
7.425
7.816
64,828
+0.21(+2.70%)
Jul 23, 2015
7.836
7.836
7.552
7.611
125,794
-0.13(-1.65%)
Jul 22, 2015
7.719
7.807
7.562
7.738
95,394
-0.23(-2.83%)
Jul 21, 2015
7.826
8.022
7.670
7.963
372,394
+0.26(+3.44%)
Jul 20, 2015
8.110
8.169
7.572
7.699
823,450
-0.62(-7.42%)
Jul 17, 2015
8.727
8.735
8.247
8.316
266,899
-0.47(-5.35%)
Jul 16, 2015
8.796
8.855
8.659
8.786
121,308
-0.02(-0.22%)
Jul 15, 2015
8.845
8.865
8.786
8.806
140,980
-0.10(-1.10%)
Jul 14, 2015
8.855
9.002
8.835
8.904
69,591
+0.02(+0.22%)
Jul 13, 2015
8.943
8.943
8.825
8.884
208,628
-0.11(-1.25%)
Jul 10, 2015
9.129
9.143
8.982
8.997
104,714
-0.15(-1.66%)
Jul 09, 2015
9.188
9.305
9.110
9.149
47,475
+0.03(+0.32%)
Jul 08, 2015
9.276
9.305
9.109
9.119
14,367
-0.09(-0.96%)
Jul 07, 2015
9.354
9.354
9.060
9.207
69,867
-0.29(-3.09%)
Jul 06, 2015
9.384
9.540
9.335
9.501
252,886
+0.13(+1.36%)
Jul 02, 2015
9.364
9.374
9.374
9.374
18,784
+0.10(+1.06%)
Jul 01, 2015
9.423
9.482
9.217
9.276
56,203
-0.24(-2.47%)
Jun 30, 2015
9.550
9.609
9.472
9.511
69,246
-0.08(-0.82%)
Jun 29, 2015
9.736
9.736
9.567
9.589
31,564
-0.08(-0.81%)
Jun 26, 2015
9.756
9.756
9.668
9.668
19,847
-0.05(-0.52%)
Jun 25, 2015
9.746
9.824
9.707
9.718
33,669
-0.08(-0.79%)
Jun 24, 2015
9.785
9.834
9.750
9.795
87,214
+0.00(+0.00%)
Jun 23, 2015
9.670
9.873
9.668
9.795
77,401
+0.05(+0.50%)
Jun 22, 2015
9.736
9.834
9.678
9.746
117,977
-0.11(-1.09%)
Jun 19, 2015
10.04
10.06
9.834
9.854
15,486
-0.21(-2.05%)
Jun 18, 2015
10.09
10.12
10.03
10.06
26,923
+0.10(+0.98%)
Jun 17, 2015
9.773
9.971
9.727
9.962
61,205
+0.19(+1.90%)
Jun 16, 2015
9.815
9.824
9.737
9.775
50,900
-0.08(-0.80%)
Jun 15, 2015
9.854
9.971
9.844
9.854
23,204
+0.02(+0.20%)
Jun 12, 2015
9.873
9.922
9.815
9.834
39,252
-0.04(-0.40%)
Jun 11, 2015
9.981
10.00
9.873
9.873
31,911
-0.13(-1.27%)
Jun 10, 2015
10.04
10.14
9.991
10.00
67,040
+0.09(+0.89%)
Jun 09, 2015
10.11
10.14
9.864
9.913
107,532
-0.15(-1.46%)
Jun 08, 2015
10.10
10.10
9.942
10.06
95,983
+0.04(+0.39%)
Jun 05, 2015
10.02
10.07
9.971
10.02
65,229
-0.10(-0.97%)
Jun 04, 2015
10.12
10.16
10.08
10.12
56,899
-0.08(-0.77%)
Jun 03, 2015
10.34
10.42
10.19
10.20
34,735
-0.19(-1.79%)
Jun 02, 2015
10.27
10.43
10.27
10.38
23,951
+0.12(+1.15%)
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.