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
)
17.34
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
9.649
9.907
9.649
9.827
130,153
+0.33(+3.45%)
May 30, 2019
9.311
9.510
9.301
9.500
67,411
+0.20(+2.13%)
May 29, 2019
9.291
9.371
9.282
9.301
64,938
+0.04(+0.43%)
May 28, 2019
9.262
9.361
9.222
9.262
108,969
-0.10(-1.06%)
May 24, 2019
9.311
9.450
9.192
9.361
180,320
-0.01(-0.11%)
May 23, 2019
9.331
9.599
9.331
9.371
176,560
+0.00(+0.00%)
May 22, 2019
9.530
9.530
9.316
9.371
91,722
-0.16(-1.67%)
May 21, 2019
9.460
9.530
9.411
9.530
82,267
+0.01(+0.10%)
May 20, 2019
9.639
9.639
9.272
9.520
48,373
-0.04(-0.42%)
May 17, 2019
9.381
9.569
9.371
9.559
33,444
+0.10(+1.05%)
May 16, 2019
9.479
9.479
9.361
9.460
54,170
-0.07(-0.73%)
May 15, 2019
9.599
9.609
9.510
9.530
81,033
+0.01(+0.10%)
May 14, 2019
9.569
9.569
9.422
9.520
46,417
-0.04(-0.42%)
May 13, 2019
9.421
9.579
9.361
9.559
95,096
+0.28(+2.99%)
May 10, 2019
9.341
9.351
9.262
9.282
91,469
-0.06(-0.64%)
May 09, 2019
9.361
9.440
9.301
9.341
27,178
-0.02(-0.21%)
May 08, 2019
9.539
9.541
9.262
9.361
77,229
-0.12(-1.26%)
May 07, 2019
9.331
9.530
9.287
9.480
35,598
+0.22(+2.36%)
May 06, 2019
9.252
9.351
9.252
9.262
73,238
-0.03(-0.32%)
May 03, 2019
9.222
9.411
9.222
9.292
53,649
+0.13(+1.41%)
May 02, 2019
8.954
9.371
8.954
9.163
103,953
-0.17(-1.81%)
May 01, 2019
9.460
9.539
9.262
9.331
82,475
-0.15(-1.57%)
Apr 30, 2019
9.420
9.539
9.420
9.480
17,780
+0.04(+0.42%)
Apr 29, 2019
9.678
9.678
9.411
9.440
45,874
-0.24(-2.46%)
Apr 26, 2019
9.500
9.713
9.500
9.678
58,187
+0.21(+2.20%)
Apr 25, 2019
9.500
9.579
9.435
9.470
83,969
-0.04(-0.42%)
Apr 24, 2019
9.420
9.569
9.361
9.510
71,140
+0.09(+0.95%)
Apr 23, 2019
9.430
9.470
9.351
9.420
87,531
-0.07(-0.73%)
Apr 22, 2019
9.668
9.708
9.485
9.490
62,355
-0.17(-1.75%)
Apr 18, 2019
9.787
9.814
9.589
9.658
79,364
-0.11(-1.12%)
Apr 17, 2019
9.827
9.916
9.688
9.768
89,335
-0.09(-0.91%)
Apr 16, 2019
9.886
9.951
9.854
9.857
184,375
-0.17(-1.68%)
Apr 15, 2019
9.946
10.06
9.867
10.03
103,801
+0.00(+0.00%)
Apr 12, 2019
10.01
10.06
9.976
10.03
145,922
+0.02(+0.20%)
Apr 11, 2019
10.09
10.14
9.936
10.01
80,567
-0.21(-2.04%)
Apr 10, 2019
10.28
10.32
10.18
10.21
78,262
-0.07(-0.67%)
Apr 09, 2019
10.26
10.30
10.22
10.28
33,296
+0.05(+0.48%)
Apr 08, 2019
10.21
10.25
10.16
10.23
52,070
+0.13(+1.28%)
Apr 05, 2019
10.14
10.15
10.04
10.10
82,390
-0.03(-0.29%)
Apr 04, 2019
9.916
10.15
9.678
10.13
83,750
+0.18(+1.79%)
Apr 03, 2019
9.976
10.05
9.956
9.956
88,360
-0.03(-0.30%)
Apr 02, 2019
9.916
9.996
9.916
9.986
44,279
+0.06(+0.60%)
Apr 01, 2019
10.16
10.21
9.893
9.926
155,967
-0.24(-2.34%)
Mar 29, 2019
10.21
10.26
10.11
10.16
111,937
+0.06(+0.59%)
Mar 28, 2019
10.28
10.28
10.08
10.10
212,678
-0.31(-2.95%)
Mar 27, 2019
10.54
10.57
10.41
10.41
118,256
-0.13(-1.22%)
Mar 26, 2019
10.48
10.60
10.40
10.54
84,600
+0.02(+0.19%)
Mar 25, 2019
10.39
10.58
10.38
10.52
182,108
+0.16(+1.53%)
Mar 22, 2019
10.30
10.39
10.25
10.36
106,088
+0.04(+0.38%)
Mar 21, 2019
10.30
10.35
10.17
10.32
67,015
+0.02(+0.19%)
Mar 20, 2019
10.06
10.31
9.946
10.30
58,978
+0.23(+2.26%)
Mar 19, 2019
10.14
10.17
10.07
10.07
57,066
+0.03(+0.30%)
Mar 18, 2019
10.15
10.16
10.02
10.05
50,654
-0.07(-0.69%)
Mar 15, 2019
10.15
10.23
10.07
10.11
126,156
+0.03(+0.30%)
Mar 14, 2019
10.16
10.24
10.06
10.08
43,640
-0.28(-2.68%)
Mar 13, 2019
10.41
10.41
10.25
10.36
51,204
+0.07(+0.67%)
Mar 12, 2019
10.15
10.30
10.15
10.29
57,761
+0.22(+2.14%)
Mar 11, 2019
10.14
10.14
9.966
10.08
68,624
-0.06(-0.57%)
Mar 08, 2019
10.05
10.15
9.936
10.13
82,692
+0.33(+3.34%)
Mar 07, 2019
9.728
9.886
9.718
9.807
97,896
+0.09(+0.92%)
Mar 06, 2019
9.916
9.956
9.698
9.718
165,609
-0.19(-1.90%)
Mar 05, 2019
9.916
9.946
9.867
9.906
45,629
-0.01(-0.10%)
Mar 04, 2019
9.797
9.916
9.698
9.916
54,683
+0.05(+0.50%)
Mar 01, 2019
9.956
10.08
9.837
9.867
79,969
-0.22(-2.16%)
Feb 28, 2019
10.10
10.15
10.06
10.08
76,706
-0.02(-0.20%)
Feb 27, 2019
10.29
10.29
10.06
10.10
48,360
-0.21(-2.02%)
Feb 26, 2019
10.35
10.35
10.16
10.31
120,902
-0.04(-0.38%)
Feb 25, 2019
10.49
10.49
10.32
10.35
57,548
-0.08(-0.76%)
Feb 22, 2019
10.44
10.53
10.39
10.43
78,860
+0.07(+0.67%)
Feb 21, 2019
10.51
10.51
10.32
10.36
81,126
-0.19(-1.79%)
Feb 20, 2019
10.50
10.73
10.49
10.55
147,424
+0.10(+0.95%)
Feb 19, 2019
10.26
10.50
10.23
10.45
155,549
+0.35(+3.43%)
Feb 15, 2019
10.09
10.12
9.956
10.10
146,829
+0.05(+0.49%)
Feb 14, 2019
9.946
10.06
9.916
10.06
43,171
+0.06(+0.60%)
Feb 13, 2019
9.946
10.10
9.946
9.996
83,555
-0.02(-0.20%)
Feb 12, 2019
10.05
10.06
9.911
10.02
97,950
-0.01(-0.10%)
Feb 11, 2019
9.976
10.06
9.946
10.03
93,821
-0.07(-0.69%)
Feb 08, 2019
9.956
10.13
9.956
10.09
103,769
+0.16(+1.60%)
Feb 07, 2019
10.03
10.04
9.936
9.936
84,694
-0.10(-0.99%)
Feb 06, 2019
10.08
10.20
10.04
10.04
66,977
-0.15(-1.46%)
Feb 05, 2019
10.10
10.23
10.04
10.18
57,592
+0.06(+0.59%)
Feb 04, 2019
10.01
10.15
10.01
10.12
73,057
-0.04(-0.39%)
Feb 01, 2019
10.22
10.24
10.05
10.16
66,053
-0.10(-0.97%)
Jan 31, 2019
10.15
10.26
10.10
10.26
92,789
+0.24(+2.37%)
Jan 30, 2019
9.926
10.20
9.847
10.03
124,250
+0.09(+0.90%)
Jan 29, 2019
9.807
9.966
9.758
9.936
173,519
+0.24(+2.45%)
Jan 28, 2019
9.597
9.728
9.597
9.698
72,298
+0.15(+1.56%)
Jan 25, 2019
9.401
9.658
9.401
9.549
168,309
+0.29(+3.10%)
Jan 24, 2019
9.222
9.311
9.192
9.262
51,043
+0.02(+0.21%)
Jan 23, 2019
9.163
9.301
9.163
9.242
34,209
-0.01(-0.11%)
Jan 22, 2019
9.163
9.262
9.153
9.252
73,331
+0.05(+0.54%)
Jan 18, 2019
9.282
9.331
9.143
9.202
80,877
-0.15(-1.59%)
Jan 17, 2019
9.321
9.371
9.292
9.351
19,990
+0.02(+0.21%)
Jan 16, 2019
9.271
9.391
9.271
9.331
51,982
+0.01(+0.11%)
Jan 15, 2019
9.498
9.503
9.192
9.321
107,704
-0.11(-1.16%)
Jan 14, 2019
9.549
9.569
9.391
9.430
83,737
-0.10(-1.04%)
Jan 11, 2019
9.480
9.559
9.460
9.530
112,945
+0.06(+0.63%)
Jan 10, 2019
9.510
9.558
9.411
9.470
136,731
-0.07(-0.73%)
Jan 09, 2019
9.440
9.629
9.440
9.539
56,042
+0.13(+1.37%)
Jan 08, 2019
9.331
9.440
9.282
9.411
164,297
+0.00(+0.00%)
Jan 07, 2019
9.520
9.618
9.391
9.411
145,277
-0.03(-0.32%)
Jan 04, 2019
9.371
9.530
9.371
9.440
92,474
-0.13(-1.35%)
Jan 03, 2019
9.420
9.609
9.420
9.569
129,203
+0.20(+2.12%)
Jan 02, 2019
9.341
9.482
9.311
9.371
51,045
-0.01(-0.11%)
Dec 31, 2018
9.163
9.430
9.123
9.381
234,766
+0.17(+1.83%)
Dec 28, 2018
9.252
9.301
9.143
9.212
43,060
-0.07(-0.75%)
Dec 27, 2018
9.163
9.301
9.133
9.282
93,480
+0.19(+2.07%)
Dec 26, 2018
9.391
9.411
9.076
9.093
92,227
-0.22(-2.34%)
Dec 24, 2018
9.202
9.311
9.173
9.311
56,372
+0.27(+2.96%)
Dec 21, 2018
9.252
9.252
8.994
9.044
85,213
-0.16(-1.72%)
Dec 20, 2018
8.935
9.252
8.905
9.202
90,710
+0.47(+5.33%)
Dec 19, 2018
9.133
9.321
8.726
8.736
120,492
-0.47(-5.08%)
Dec 18, 2018
8.944
9.262
8.905
9.204
147,741
+0.21(+2.33%)
Dec 17, 2018
8.944
9.083
8.939
8.994
191,927
+0.07(+0.78%)
Dec 14, 2018
9.004
9.004
8.875
8.925
80,272
-0.14(-1.53%)
Dec 13, 2018
9.004
9.063
8.935
9.063
137,104
+0.06(+0.66%)
Dec 12, 2018
8.925
9.034
8.922
9.004
190,854
+0.10(+1.11%)
Dec 11, 2018
8.925
8.994
8.845
8.905
146,013
+0.02(+0.22%)
Dec 10, 2018
8.944
9.103
8.885
8.885
165,999
-0.07(-0.78%)
Dec 07, 2018
8.865
9.024
8.865
8.954
104,172
+0.17(+1.92%)
Dec 06, 2018
8.726
8.871
8.726
8.786
159,876
+0.02(+0.23%)
Dec 04, 2018
8.796
8.875
8.766
8.766
167,805
+0.03(+0.34%)
Dec 03, 2018
8.726
8.796
8.638
8.736
162,684
+0.15(+1.73%)
Nov 30, 2018
8.617
8.637
8.478
8.587
35,396
-0.03(-0.35%)
Nov 29, 2018
8.776
8.806
8.617
8.617
39,393
-0.12(-1.36%)
Nov 28, 2018
8.528
8.806
8.498
8.736
163,317
+0.21(+2.44%)
Nov 27, 2018
8.697
8.697
8.508
8.528
52,703
-0.22(-2.49%)
Nov 26, 2018
8.835
8.893
8.746
8.746
29,751
-0.03(-0.34%)
Nov 23, 2018
8.964
8.964
8.677
8.776
23,295
-0.21(-2.32%)
Nov 21, 2018
8.984
8.984
8.984
0
+0.25(+2.84%)
Nov 20, 2018
8.816
8.816
8.588
8.736
37,523
-0.04(-0.45%)
Nov 19, 2018
8.746
8.905
8.746
8.776
84,744
-0.02(-0.23%)
Nov 16, 2018
8.697
8.865
8.697
8.796
63,532
+0.11(+1.26%)
Nov 15, 2018
8.637
8.766
8.559
8.687
151,489
+0.13(+1.51%)
Nov 14, 2018
8.300
8.706
8.300
8.558
53,096
+0.20(+2.37%)
Nov 13, 2018
8.439
8.498
8.310
8.359
44,530
-0.05(-0.59%)
Nov 12, 2018
8.558
8.578
8.409
8.409
68,102
-0.18(-2.08%)
Nov 09, 2018
8.647
8.776
8.498
8.587
86,222
-0.22(-2.48%)
Nov 08, 2018
8.821
8.870
8.756
8.806
36,789
-0.01(-0.11%)
Nov 07, 2018
8.974
9.073
8.687
8.816
42,502
-0.07(-0.78%)
Nov 06, 2018
8.934
8.969
8.825
8.885
98,954
-0.03(-0.33%)
Nov 05, 2018
8.845
9.024
8.718
8.915
73,267
+0.02(+0.22%)
Nov 02, 2018
8.915
8.984
8.835
8.895
31,902
-0.02(-0.22%)
Nov 01, 2018
8.716
8.964
8.716
8.915
68,513
+0.32(+3.69%)
Oct 31, 2018
8.637
8.647
8.479
8.598
54,643
-0.14(-1.59%)
Oct 30, 2018
8.756
8.845
8.588
8.736
88,378
-0.03(-0.34%)
Oct 29, 2018
8.697
8.905
8.637
8.766
82,330
+0.05(+0.57%)
Oct 26, 2018
8.855
9.009
8.716
8.716
127,106
-0.06(-0.68%)
Oct 25, 2018
9.212
9.212
8.743
8.776
153,525
-0.44(-4.73%)
Oct 24, 2018
9.271
9.412
9.132
9.212
78,902
-0.10(-1.06%)
Oct 23, 2018
9.360
9.459
9.291
9.311
119,487
+0.00(+0.00%)
Oct 22, 2018
9.321
9.360
9.251
9.311
38,234
-0.06(-0.63%)
Oct 19, 2018
9.360
9.479
9.360
9.370
41,291
+0.02(+0.21%)
Oct 18, 2018
9.192
9.510
9.192
9.350
111,176
+0.11(+1.18%)
Oct 17, 2018
9.261
9.410
9.212
9.241
70,358
-0.07(-0.74%)
Oct 16, 2018
9.479
9.509
9.261
9.311
87,318
-0.05(-0.53%)
Oct 15, 2018
9.321
9.578
9.294
9.360
160,658
+0.09(+0.96%)
Oct 12, 2018
9.370
9.459
9.123
9.271
165,571
-0.06(-0.64%)
Oct 11, 2018
8.974
9.360
8.895
9.331
176,071
+0.56(+6.44%)
Oct 10, 2018
8.637
8.983
8.518
8.766
128,215
+0.14(+1.61%)
Oct 09, 2018
8.746
8.810
8.608
8.627
172,169
-0.14(-1.58%)
Oct 08, 2018
8.667
8.772
8.588
8.766
90,933
-0.01(-0.11%)
Oct 05, 2018
8.845
8.915
8.776
8.776
100,756
-0.11(-1.23%)
Oct 04, 2018
8.994
9.053
8.865
8.885
103,976
-0.08(-0.88%)
Oct 03, 2018
9.073
9.104
8.905
8.964
173,268
-0.05(-0.55%)
Oct 02, 2018
8.915
9.033
8.874
9.014
114,881
+0.23(+2.59%)
Oct 01, 2018
8.776
8.845
8.707
8.786
63,458
+0.00(+0.00%)
Sep 28, 2018
8.756
8.806
8.716
8.786
75,819
+0.10(+1.14%)
Sep 27, 2018
8.598
8.687
8.479
8.687
105,356
+0.04(+0.46%)
Sep 26, 2018
8.825
8.845
8.647
8.647
96,046
-0.20(-2.24%)
Sep 25, 2018
8.890
9.014
8.825
8.845
47,630
-0.02(-0.22%)
Sep 24, 2018
8.895
8.954
8.816
8.865
149,431
+0.14(+1.59%)
Sep 21, 2018
8.716
8.855
8.716
8.726
118,121
-0.14(-1.56%)
Sep 20, 2018
8.845
8.905
8.776
8.865
75,853
+0.08(+0.90%)
Sep 19, 2018
8.627
8.852
8.627
8.786
100,866
+0.18(+2.07%)
Sep 18, 2018
8.627
8.647
8.518
8.608
56,939
+0.07(+0.81%)
Sep 17, 2018
8.459
8.578
8.446
8.538
62,993
+0.11(+1.29%)
Sep 14, 2018
8.489
8.489
8.360
8.429
69,661
+0.01(+0.12%)
Sep 13, 2018
8.568
8.591
8.419
8.419
63,415
-0.07(-0.82%)
Sep 12, 2018
8.211
8.548
8.172
8.489
146,714
+0.31(+3.75%)
Sep 11, 2018
8.112
8.221
8.102
8.182
122,028
-0.05(-0.60%)
Sep 10, 2018
8.251
8.360
8.201
8.231
62,218
-0.09(-1.07%)
Sep 07, 2018
8.400
8.419
8.102
8.320
282,682
-0.08(-0.94%)
Sep 06, 2018
8.535
8.598
8.360
8.400
129,974
-0.02(-0.24%)
Sep 05, 2018
8.498
8.498
8.370
8.419
132,548
-0.11(-1.28%)
Sep 04, 2018
8.687
8.687
8.449
8.528
102,551
-0.19(-2.16%)
Aug 31, 2018
8.716
8.716
8.716
0
-0.07(-0.85%)
Aug 30, 2018
8.865
8.900
8.766
8.791
51,530
-0.10(-1.17%)
Aug 29, 2018
8.865
8.934
8.855
8.895
43,621
+0.03(+0.34%)
Aug 28, 2018
9.053
9.083
8.844
8.865
70,293
-0.11(-1.21%)
Aug 27, 2018
8.915
9.004
8.915
8.974
40,845
+0.08(+0.89%)
Aug 24, 2018
8.796
9.014
8.776
8.895
64,209
+0.21(+2.39%)
Aug 23, 2018
8.865
8.865
8.647
8.687
66,764
-0.23(-2.56%)
Aug 22, 2018
8.865
8.918
8.845
8.915
35,376
+0.06(+0.67%)
Aug 21, 2018
8.746
8.855
8.710
8.855
80,440
+0.12(+1.36%)
Aug 20, 2018
8.677
8.806
8.677
8.736
90,617
+0.08(+0.92%)
Aug 17, 2018
8.528
8.707
8.528
8.657
123,875
+0.18(+2.10%)
Aug 16, 2018
8.667
8.796
8.479
8.479
142,652
-0.19(-2.17%)
Aug 15, 2018
9.073
9.073
8.598
8.667
242,256
-0.52(-5.61%)
Aug 14, 2018
9.271
9.291
9.172
9.182
245,474
-0.08(-0.86%)
Aug 13, 2018
9.549
9.549
9.203
9.261
169,233
-0.20(-2.09%)
Aug 10, 2018
9.499
9.558
9.430
9.459
68,045
-0.05(-0.52%)
Aug 09, 2018
9.608
9.628
9.489
9.509
82,972
-0.03(-0.31%)
Aug 08, 2018
9.479
9.558
9.479
9.539
62,320
+0.04(+0.42%)
Aug 07, 2018
9.618
9.652
9.489
9.499
57,540
-0.11(-1.13%)
Aug 06, 2018
9.717
9.717
9.588
9.608
91,612
-0.09(-0.92%)
Aug 03, 2018
9.667
9.786
9.657
9.697
61,584
+0.11(+1.14%)
Aug 02, 2018
9.657
9.677
9.576
9.588
90,792
-0.11(-1.12%)
Aug 01, 2018
9.727
9.747
9.657
9.697
79,278
-0.07(-0.71%)
Jul 31, 2018
9.697
9.786
9.697
9.766
72,457
+0.04(+0.41%)
Jul 30, 2018
9.757
9.815
9.727
9.727
47,795
-0.04(-0.41%)
Jul 27, 2018
9.757
9.826
9.707
9.766
47,955
+0.00(+0.00%)
Jul 26, 2018
9.816
9.913
9.757
9.766
102,242
-0.12(-1.20%)
Jul 25, 2018
9.865
9.915
9.830
9.885
42,343
+0.02(+0.20%)
Jul 24, 2018
9.806
9.865
9.786
9.865
74,695
+0.09(+0.91%)
Jul 23, 2018
9.925
9.925
9.766
9.776
49,190
-0.15(-1.50%)
Jul 20, 2018
9.994
9.994
9.900
9.925
50,053
+0.07(+0.70%)
Jul 19, 2018
9.865
9.965
9.806
9.856
80,871
-0.07(-0.70%)
Jul 18, 2018
9.885
9.955
9.856
9.925
85,296
-0.01(-0.10%)
Jul 17, 2018
9.905
9.965
9.901
9.935
51,105
+0.00(+0.00%)
Jul 16, 2018
9.955
10.00
9.925
9.935
35,138
-0.02(-0.20%)
Jul 13, 2018
10.09
10.09
9.895
9.955
125,000
-0.16(-1.61%)
Jul 12, 2018
10.08
10.17
10.07
10.12
20,585
+0.08(+0.84%)
Jul 11, 2018
10.24
10.24
10.02
10.03
48,030
-0.25(-2.41%)
Jul 10, 2018
10.21
10.29
10.18
10.28
64,442
+0.03(+0.29%)
Jul 09, 2018
10.36
10.38
10.21
10.25
83,280
+0.00(+0.00%)
Jul 06, 2018
10.27
10.35
10.24
10.25
77,310
-0.07(-0.67%)
Jul 05, 2018
10.26
10.34
10.26
10.32
53,796
+0.15(+1.46%)
Jul 03, 2018
10.17
10.17
10.17
0
+0.13(+1.28%)
Jul 02, 2018
10.04
10.13
10.00
10.04
51,790
-0.06(-0.59%)
Jun 29, 2018
9.925
10.16
9.925
10.10
70,045
+0.17(+1.70%)
Jun 28, 2018
9.935
9.977
9.905
9.935
52,904
+0.00(+0.00%)
Jun 27, 2018
10.01
10.06
9.915
9.935
80,327
-0.09(-0.89%)
Jun 26, 2018
9.905
10.13
9.905
10.02
62,767
+0.00(+0.00%)
Jun 25, 2018
10.11
10.13
9.945
10.02
140,911
-0.12(-1.17%)
Jun 22, 2018
10.12
10.18
10.07
10.14
65,519
+0.12(+1.19%)
Jun 21, 2018
10.02
10.08
10.02
10.02
24,944
-0.02(-0.20%)
Jun 20, 2018
10.12
10.16
10.03
10.04
15,011
-0.08(-0.78%)
Jun 19, 2018
10.14
10.20
10.10
10.12
49,514
-0.09(-0.87%)
Jun 18, 2018
10.26
10.26
10.15
10.21
106,636
-0.05(-0.48%)
Jun 15, 2018
10.46
10.23
10.26
66,640
-0.20(-1.89%)
Jun 14, 2018
10.40
10.48
10.40
10.46
31,762
+0.06(+0.57%)
Jun 13, 2018
10.41
10.44
10.32
10.40
35,321
+0.00(+0.00%)
Jun 12, 2018
10.40
10.45
10.38
10.40
43,775
+0.00(+0.00%)
Jun 11, 2018
10.35
10.41
10.35
10.40
52,759
+0.05(+0.48%)
Jun 08, 2018
10.39
10.40
10.30
10.35
47,202
+0.02(+0.19%)
Jun 07, 2018
10.43
10.43
10.32
10.33
23,798
-0.07(-0.67%)
Jun 06, 2018
10.32
10.40
84,508
+0.08(+0.77%)
Jun 05, 2018
10.25
10.36
10.25
10.32
50,699
+0.07(+0.68%)
Jun 04, 2018
10.36
10.37
10.24
10.25
71,869
-0.07(-0.67%)
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.