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
Sibanye Gold Ltd ADR
(NY:
SBGL
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2015
6.703
6.750
6.651
6.693
687,924
-0.04(-0.56%)
May 28, 2015
6.542
6.853
6.533
6.731
1,489,783
+0.12(+1.85%)
May 27, 2015
6.467
6.608
6.429
6.608
706,115
-0.09(-1.41%)
May 26, 2015
6.561
6.797
6.561
6.703
909,225
-0.19(-2.74%)
May 22, 2015
6.910
6.891
6.891
6.891
556,381
-0.11(-1.62%)
May 21, 2015
7.004
7.051
6.948
7.004
538,929
+0.11(+1.64%)
May 20, 2015
6.787
7.014
6.787
6.891
590,684
+0.02(+0.27%)
May 19, 2015
6.844
7.099
6.844
6.872
819,317
-0.20(-2.80%)
May 18, 2015
7.325
7.334
6.835
7.070
1,083,521
-0.30(-4.09%)
May 15, 2015
7.117
7.504
7.117
7.372
1,489,858
-0.25(-3.34%)
May 14, 2015
7.494
7.673
7.447
7.626
909,466
+0.27(+3.72%)
May 13, 2015
7.438
7.598
7.207
7.353
1,278,242
-0.08(-1.14%)
May 12, 2015
7.306
7.523
7.278
7.438
507,503
+0.08(+1.02%)
May 11, 2015
7.325
7.457
7.315
7.362
422,141
-0.04(-0.51%)
May 08, 2015
7.391
7.466
7.306
7.400
575,005
-0.04(-0.51%)
May 07, 2015
7.249
7.476
7.221
7.438
1,273,472
+0.18(+2.47%)
May 06, 2015
7.315
7.523
7.221
7.259
1,526,385
-0.27(-3.63%)
May 05, 2015
7.824
7.834
7.428
7.532
1,661,145
-0.29(-3.73%)
May 04, 2015
8.183
8.192
7.796
7.824
2,136,265
-0.91(-10.46%)
May 01, 2015
8.720
8.852
8.541
8.739
583,056
-0.17(-1.90%)
Apr 30, 2015
8.861
9.022
8.739
8.909
1,255,470
+0.17(+1.94%)
Apr 29, 2015
8.758
8.833
8.465
8.739
857,854
-0.02(-0.22%)
Apr 28, 2015
8.522
8.777
8.390
8.758
1,123,048
+0.37(+4.38%)
Apr 27, 2015
8.239
8.494
8.183
8.390
859,933
+0.25(+3.01%)
Apr 24, 2015
8.447
8.607
8.117
8.145
1,019,798
-0.68(-7.69%)
Apr 23, 2015
8.701
8.843
8.663
8.824
394,347
+0.32(+3.77%)
Apr 22, 2015
8.974
8.984
8.494
8.503
642,572
-0.62(-6.82%)
Apr 21, 2015
8.927
9.172
8.880
9.125
456,422
+0.25(+2.76%)
Apr 20, 2015
8.890
8.927
8.739
8.880
431,311
+0.04(+0.43%)
Apr 17, 2015
8.909
8.984
8.720
8.843
790,576
-0.07(-0.74%)
Apr 16, 2015
8.899
9.022
8.833
8.909
890,824
+0.08(+0.96%)
Apr 15, 2015
8.682
8.838
8.654
8.824
624,844
+0.25(+2.86%)
Apr 14, 2015
8.465
8.588
8.437
8.579
815,748
+0.03(+0.33%)
Apr 13, 2015
8.503
8.645
8.465
8.550
708,902
+0.06(+0.67%)
Apr 10, 2015
8.324
8.513
8.230
8.494
710,749
+0.41(+5.01%)
Apr 09, 2015
8.088
8.246
7.994
8.088
612,482
-0.02(-0.23%)
Apr 08, 2015
8.296
8.296
7.985
8.107
845,944
-0.21(-2.49%)
Apr 07, 2015
8.343
8.447
8.258
8.315
813,437
-0.24(-2.76%)
Apr 06, 2015
8.484
8.659
8.371
8.550
676,322
+0.29(+3.54%)
Apr 02, 2015
8.381
8.258
8.258
8.258
646,654
+0.10(+1.27%)
Apr 01, 2015
7.843
8.183
7.843
8.154
1,518,534
+0.11(+1.41%)
Mar 31, 2015
8.239
8.258
8.008
8.041
901,419
-0.29(-3.51%)
Mar 30, 2015
8.296
8.414
8.211
8.333
561,471
-0.25(-2.86%)
Mar 27, 2015
8.588
8.748
8.560
8.579
853,967
+0.02(+0.22%)
Mar 26, 2015
8.965
8.984
8.465
8.560
984,988
-0.18(-2.05%)
Mar 25, 2015
8.833
8.918
8.711
8.739
832,404
+0.07(+0.76%)
Mar 24, 2015
8.550
8.673
8.465
8.673
510,183
+0.13(+1.55%)
Mar 23, 2015
8.616
8.701
8.447
8.541
920,689
+0.01(+0.11%)
Mar 20, 2015
8.503
8.800
8.352
8.531
3,431,671
+0.16(+1.91%)
Mar 19, 2015
8.324
8.522
8.211
8.371
872,111
-0.02(-0.22%)
Mar 18, 2015
7.881
8.428
7.824
8.390
1,432,293
+0.59(+7.55%)
Mar 17, 2015
7.727
7.902
7.709
7.801
1,258,012
-0.02(-0.24%)
Mar 16, 2015
7.948
7.994
7.598
7.819
1,103,684
+0.14(+1.80%)
Mar 13, 2015
7.681
7.773
7.456
7.681
1,053,087
-0.21(-2.68%)
Mar 12, 2015
7.957
7.994
7.782
7.893
907,069
-0.06(-0.69%)
Mar 11, 2015
7.856
8.003
7.626
7.948
1,739,176
+0.27(+3.47%)
Mar 10, 2015
7.543
7.810
7.442
7.681
1,401,366
+0.00(+0.00%)
Mar 09, 2015
7.966
7.994
7.663
7.681
1,382,387
-0.18(-2.34%)
Mar 06, 2015
8.022
8.114
7.819
7.865
1,909,765
-0.60(-7.07%)
Mar 05, 2015
8.564
8.656
8.390
8.463
736,216
-0.17(-1.92%)
Mar 04, 2015
8.942
8.923
8.500
8.629
1,098,437
-0.29(-3.30%)
Mar 03, 2015
9.264
9.365
8.896
8.923
1,080,192
-0.50(-5.27%)
Mar 02, 2015
9.512
9.742
9.392
9.420
1,128,616
-0.32(-3.31%)
Feb 27, 2015
9.595
9.871
9.595
9.742
771,850
+0.16(+1.63%)
Feb 26, 2015
9.641
9.705
9.540
9.585
652,569
+0.11(+1.17%)
Feb 25, 2015
9.576
9.595
9.374
9.475
927,591
+0.00(+0.00%)
Feb 24, 2015
9.402
9.585
9.364
9.475
847,516
+0.01(+0.10%)
Feb 23, 2015
9.107
9.475
9.107
9.466
1,064,275
+0.31(+3.42%)
Feb 20, 2015
9.475
9.475
9.089
9.153
1,916,487
-0.17(-1.87%)
Feb 19, 2015
9.733
9.797
9.282
9.328
1,088,272
-0.21(-2.22%)
Feb 18, 2015
9.475
9.631
9.264
9.540
1,708,195
+0.17(+1.77%)
Feb 17, 2015
9.815
9.861
9.374
9.374
1,273,627
-0.61(-6.08%)
Feb 13, 2015
9.963
9.981
9.981
9.981
775,725
+0.11(+1.12%)
Feb 12, 2015
9.926
9.999
9.797
9.871
952,209
-0.08(-0.83%)
Feb 11, 2015
9.935
10.02
9.852
9.953
848,956
+0.07(+0.74%)
Feb 10, 2015
9.696
9.999
9.696
9.880
1,103,851
+0.10(+1.03%)
Feb 09, 2015
9.567
9.852
9.503
9.779
1,314,544
+0.05(+0.47%)
Feb 06, 2015
9.733
9.953
9.687
9.733
2,016,513
-0.39(-3.82%)
Feb 05, 2015
10.08
10.22
9.967
10.12
1,689,318
-0.20(-1.96%)
Feb 04, 2015
10.21
10.39
10.08
10.32
1,730,173
+0.20(+2.00%)
Feb 03, 2015
10.46
10.47
10.10
10.12
1,184,802
-0.32(-3.08%)
Feb 02, 2015
10.06
10.63
9.972
10.44
1,182,766
+0.19(+1.89%)
Jan 30, 2015
9.595
10.27
9.585
10.25
1,010,116
+0.40(+4.11%)
Jan 29, 2015
9.677
9.852
9.585
9.843
1,164,114
-0.03(-0.28%)
Jan 28, 2015
9.990
10.18
9.687
9.871
1,451,797
-0.44(-4.28%)
Jan 27, 2015
9.972
10.34
9.897
10.31
1,272,708
+0.37(+3.70%)
Jan 26, 2015
9.585
9.944
9.493
9.944
1,117,636
+0.20(+2.08%)
Jan 23, 2015
9.963
10.05
9.585
9.742
1,301,652
-0.31(-3.11%)
Jan 22, 2015
10.23
10.33
10.01
10.05
1,505,116
-0.17(-1.62%)
Jan 21, 2015
10.41
10.43
10.03
10.22
3,307,240
+0.10(+1.00%)
Jan 20, 2015
9.981
10.39
9.889
10.12
2,446,458
+0.46(+4.76%)
Jan 16, 2015
9.273
9.760
9.273
9.659
1,380,058
+0.41(+4.48%)
Jan 15, 2015
9.052
9.282
8.813
9.245
1,288,222
+0.47(+5.35%)
Jan 14, 2015
8.656
8.960
8.574
8.776
1,031,158
-0.13(-1.45%)
Jan 13, 2015
8.850
9.089
8.666
8.905
1,474,417
-0.01(-0.10%)
Jan 12, 2015
8.426
8.969
8.426
8.914
1,515,788
+0.43(+5.10%)
Jan 09, 2015
8.031
8.482
8.031
8.482
831,807
+0.58(+7.33%)
Jan 08, 2015
7.920
8.169
7.801
7.902
930,947
-0.08(-1.04%)
Jan 07, 2015
7.755
8.178
7.690
7.985
1,311,085
+0.13(+1.64%)
Jan 06, 2015
7.240
7.911
7.240
7.856
1,531,058
+0.72(+10.05%)
Jan 05, 2015
6.863
7.148
6.771
7.139
1,038,913
+0.22(+3.19%)
Jan 02, 2015
6.761
6.918
6.679
6.918
750,358
-0.05(-0.66%)
Dec 31, 2014
6.826
6.964
6.964
6.964
791,814
+0.12(+1.75%)
Dec 30, 2014
6.918
6.918
6.596
6.844
738,134
+0.32(+4.94%)
Dec 29, 2014
6.826
6.840
6.485
6.522
841,173
-0.24(-3.54%)
Dec 26, 2014
6.633
7.083
6.633
6.761
617,951
+0.20(+3.09%)
Dec 24, 2014
6.209
6.559
6.559
6.559
494,829
+0.18(+2.89%)
Dec 23, 2014
6.660
6.706
6.357
6.375
1,028,217
-0.19(-2.94%)
Dec 22, 2014
7.139
7.249
6.559
6.568
1,214,569
-0.75(-10.19%)
Dec 19, 2014
7.286
7.313
7.148
7.313
8,231,002
+0.04(+0.51%)
Dec 18, 2014
7.074
7.350
6.904
7.277
1,156,162
+0.50(+7.33%)
Dec 17, 2014
6.761
6.863
6.449
6.780
1,562,629
+0.43(+6.81%)
Dec 16, 2014
6.669
6.780
6.311
6.347
1,783,695
-0.12(-1.85%)
Dec 15, 2014
6.715
6.771
6.467
6.467
1,962,438
-0.47(-6.76%)
Dec 12, 2014
6.568
6.945
6.536
6.936
1,288,730
+0.47(+7.25%)
Dec 11, 2014
6.587
6.702
6.449
6.467
1,239,339
-0.16(-2.36%)
Dec 10, 2014
6.725
6.798
6.577
6.623
1,084,517
-0.14(-2.04%)
Dec 09, 2014
6.550
6.807
6.550
6.761
1,014,023
+0.40(+6.21%)
Dec 08, 2014
6.209
6.522
6.081
6.366
1,137,112
+0.22(+3.59%)
Dec 05, 2014
6.458
6.458
6.081
6.145
904,514
-0.47(-7.09%)
Dec 04, 2014
6.780
6.817
6.614
6.614
550,768
-0.13(-1.91%)
Dec 03, 2014
6.531
6.817
6.495
6.743
786,935
+0.24(+3.68%)
Dec 02, 2014
6.550
6.679
6.336
6.504
609,444
-0.21(-3.15%)
Dec 01, 2014
6.366
6.752
6.329
6.715
1,262,480
+0.40(+6.26%)
Nov 28, 2014
6.761
6.761
6.255
6.320
760,935
-0.76(-10.78%)
Nov 26, 2014
7.093
7.083
7.083
7.083
650,170
-0.08(-1.16%)
Nov 25, 2014
7.074
7.185
6.803
7.166
921,822
+0.09(+1.30%)
Nov 24, 2014
7.304
7.313
6.936
7.074
1,166,606
+0.00(+0.00%)
Nov 21, 2014
7.369
7.405
7.056
7.074
1,212,343
+0.00(+0.00%)
Nov 20, 2014
7.102
7.277
6.991
7.074
999,779
+0.14(+1.99%)
Nov 19, 2014
7.479
7.516
6.909
6.936
1,425,601
-0.37(-5.04%)
Nov 18, 2014
7.019
7.368
7.001
7.304
1,598,034
+0.58(+8.62%)
Nov 17, 2014
6.531
6.725
6.301
6.725
1,031,208
+0.24(+3.69%)
Nov 14, 2014
6.265
6.541
6.145
6.485
1,465,180
+0.29(+4.60%)
Nov 13, 2014
6.347
6.393
6.127
6.200
639,225
-0.06(-1.03%)
Nov 12, 2014
6.338
6.421
6.209
6.265
1,107,619
-0.03(-0.44%)
Nov 11, 2014
6.145
6.366
5.989
6.292
1,676,781
+0.22(+3.64%)
Nov 10, 2014
6.412
6.439
6.007
6.071
942,825
-0.52(-7.82%)
Nov 07, 2014
6.283
6.646
6.163
6.587
2,240,125
+0.22(+3.47%)
Nov 06, 2014
6.311
6.485
6.265
6.366
1,452,817
+0.10(+1.62%)
Nov 05, 2014
6.430
6.495
6.182
6.265
1,067,893
-0.39(-5.81%)
Nov 04, 2014
6.761
6.876
6.577
6.651
1,085,522
-0.21(-3.08%)
Nov 03, 2014
6.863
6.899
6.734
6.863
1,462,031
+0.10(+1.50%)
Oct 31, 2014
6.863
6.973
6.725
6.761
1,734,848
-0.42(-5.89%)
Oct 30, 2014
7.589
7.672
7.185
7.185
1,118,777
-0.40(-5.22%)
Oct 29, 2014
7.828
8.003
7.543
7.580
714,698
-0.44(-5.50%)
Oct 28, 2014
7.994
8.049
7.884
8.022
498,842
+0.23(+2.95%)
Oct 27, 2014
7.865
7.865
7.709
7.792
701,912
-0.07(-0.94%)
Oct 24, 2014
7.957
8.068
7.847
7.865
889,939
+0.15(+1.91%)
Oct 23, 2014
7.700
7.746
7.525
7.718
721,685
+0.23(+3.07%)
Oct 22, 2014
7.801
7.810
7.488
7.488
690,526
-0.10(-1.33%)
Oct 21, 2014
7.718
7.847
7.580
7.589
763,660
-0.01(-0.12%)
Oct 20, 2014
7.589
7.608
7.295
7.598
857,104
+0.07(+0.98%)
Oct 17, 2014
8.022
8.040
7.460
7.525
1,824,021
-0.11(-1.45%)
Oct 16, 2014
7.976
8.003
7.608
7.635
1,086,240
-0.10(-1.31%)
Oct 15, 2014
7.856
8.206
7.654
7.736
1,099,813
-0.17(-2.21%)
Oct 14, 2014
7.957
8.150
7.865
7.911
872,712
-0.03(-0.35%)
Oct 13, 2014
7.865
8.270
7.828
7.939
846,150
+0.15(+1.89%)
Oct 10, 2014
7.966
8.233
7.718
7.792
1,121,658
-0.19(-2.42%)
Oct 09, 2014
8.224
8.279
7.727
7.985
940,073
-0.31(-3.77%)
Oct 08, 2014
7.884
8.491
7.506
8.298
1,521,176
+0.47(+5.99%)
Oct 07, 2014
8.049
8.077
7.792
7.828
641,268
-0.09(-1.16%)
Oct 06, 2014
7.838
7.966
7.718
7.920
984,565
+0.28(+3.61%)
Oct 03, 2014
7.948
8.123
7.644
7.644
717,044
-0.41(-5.14%)
Oct 02, 2014
8.031
8.077
7.976
8.058
603,440
+0.10(+1.27%)
Oct 01, 2014
7.930
8.141
7.911
7.957
801,296
+0.16(+2.00%)
Sep 30, 2014
7.874
8.132
7.773
7.801
1,996,055
+0.15(+1.92%)
Sep 29, 2014
7.552
7.700
7.543
7.654
798,958
+0.17(+2.34%)
Sep 26, 2014
7.460
7.562
7.387
7.479
992,712
+0.16(+2.14%)
Sep 25, 2014
7.396
7.534
7.277
7.323
999,888
-0.13(-1.73%)
Sep 24, 2014
7.405
7.608
7.378
7.451
854,648
-0.03(-0.37%)
Sep 23, 2014
7.497
7.506
7.313
7.479
1,433,305
+0.14(+1.88%)
Sep 22, 2014
7.736
7.736
7.304
7.341
940,813
-0.62(-7.75%)
Sep 19, 2014
7.874
8.095
7.819
7.957
1,548,850
+0.19(+2.49%)
Sep 18, 2014
7.672
7.782
7.589
7.764
923,823
+0.08(+1.08%)
Sep 17, 2014
7.957
8.040
7.663
7.681
622,213
-0.43(-5.33%)
Sep 16, 2014
8.215
8.334
8.095
8.114
800,265
+0.00(+0.00%)
Sep 15, 2014
8.114
8.224
8.068
8.114
713,622
-0.01(-0.11%)
Sep 12, 2014
8.104
8.242
8.095
8.123
441,434
-0.27(-3.18%)
Sep 11, 2014
8.298
8.426
8.169
8.390
680,136
+0.02(+0.22%)
Sep 10, 2014
8.371
8.491
8.298
8.371
850,786
-0.06(-0.65%)
Sep 09, 2014
8.058
8.482
8.040
8.426
828,187
+0.21(+2.58%)
Sep 08, 2014
8.426
8.491
8.187
8.215
719,010
-0.27(-3.15%)
Sep 05, 2014
8.316
8.491
8.307
8.482
533,452
+0.19(+2.33%)
Sep 04, 2014
8.528
8.638
8.261
8.288
666,556
-0.17(-2.07%)
Sep 03, 2014
8.445
8.564
8.394
8.463
756,567
+0.17(+2.11%)
Sep 02, 2014
8.583
8.610
8.288
8.288
774,549
-0.35(-4.05%)
Aug 29, 2014
8.564
8.638
8.638
8.638
370,361
+0.14(+1.62%)
Aug 28, 2014
8.500
8.601
8.380
8.500
479,745
+0.11(+1.32%)
Aug 27, 2014
8.454
8.509
8.390
8.390
440,511
-0.25(-2.88%)
Aug 26, 2014
8.748
8.748
8.518
8.638
430,317
-0.01(-0.11%)
Aug 25, 2014
8.693
8.813
8.647
8.647
333,551
-0.05(-0.53%)
Aug 22, 2014
8.804
8.850
8.656
8.693
630,222
+0.17(+2.05%)
Aug 21, 2014
8.445
8.574
8.408
8.518
996,963
-0.17(-1.91%)
Aug 20, 2014
8.638
8.822
8.629
8.684
324,703
+0.12(+1.36%)
Aug 19, 2014
8.739
8.820
8.559
8.568
456,058
-0.17(-1.96%)
Aug 18, 2014
8.658
8.748
8.631
8.739
342,157
+0.05(+0.62%)
Aug 15, 2014
8.631
8.811
8.568
8.685
669,389
-0.21(-2.33%)
Aug 14, 2014
8.766
8.937
8.757
8.892
1,030,581
+0.04(+0.41%)
Aug 13, 2014
8.874
8.919
8.739
8.856
945,480
-0.31(-3.35%)
Aug 12, 2014
9.073
9.244
8.973
9.163
699,880
-0.10(-1.07%)
Aug 11, 2014
9.109
9.361
9.091
9.262
518,025
-0.11(-1.15%)
Aug 08, 2014
9.208
9.487
9.199
9.370
529,008
+0.06(+0.68%)
Aug 07, 2014
9.226
9.361
9.073
9.307
817,337
+0.11(+1.18%)
Aug 06, 2014
8.973
9.307
8.973
9.199
778,032
+0.35(+3.98%)
Aug 05, 2014
8.721
8.865
8.568
8.847
589,090
+0.16(+1.87%)
Aug 04, 2014
8.477
8.811
8.441
8.685
725,640
+0.15(+1.80%)
Aug 01, 2014
8.613
8.694
8.477
8.531
1,075,824
-0.07(-0.84%)
Jul 31, 2014
8.703
8.766
8.504
8.604
1,425,934
-0.15(-1.75%)
Jul 30, 2014
8.586
8.847
8.568
8.757
598,258
-0.15(-1.72%)
Jul 29, 2014
8.982
8.991
8.802
8.910
740,575
-0.09(-1.00%)
Jul 28, 2014
9.118
9.280
8.987
9.000
1,118,407
+0.05(+0.50%)
Jul 25, 2014
9.587
9.587
8.937
8.955
2,594,017
-0.95(-9.56%)
Jul 24, 2014
9.875
10.00
9.812
9.902
442,070
+0.08(+0.83%)
Jul 23, 2014
9.920
10.18
9.821
9.821
657,101
+0.00(+0.00%)
Jul 22, 2014
9.830
9.911
9.713
9.821
426,010
-0.06(-0.64%)
Jul 21, 2014
9.758
9.947
9.731
9.884
822,399
+0.12(+1.20%)
Jul 18, 2014
9.370
9.776
9.361
9.767
885,358
+0.16(+1.69%)
Jul 17, 2014
9.262
9.614
9.217
9.605
1,028,593
+0.33(+3.60%)
Jul 16, 2014
9.172
9.343
9.145
9.271
884,513
+0.24(+2.70%)
Jul 15, 2014
9.415
9.424
8.991
9.027
1,000,042
-0.12(-1.28%)
Jul 14, 2014
9.036
9.289
9.018
9.145
884,746
-0.08(-0.88%)
Jul 11, 2014
9.127
9.280
9.064
9.226
1,232,280
+0.40(+4.49%)
Jul 10, 2014
9.064
9.172
8.811
8.829
1,200,177
-0.20(-2.20%)
Jul 09, 2014
9.154
9.244
8.991
9.027
1,824,895
+0.16(+1.83%)
Jul 08, 2014
9.046
9.181
8.811
8.865
1,907,947
+0.00(+0.00%)
Jul 07, 2014
8.919
8.982
8.739
8.865
1,240,314
-0.56(-5.93%)
Jul 03, 2014
9.523
9.424
9.424
9.424
750,905
-0.47(-4.74%)
Jul 02, 2014
9.803
9.974
9.677
9.893
590,354
+0.09(+0.92%)
Jul 01, 2014
9.965
9.983
9.767
9.803
449,326
-0.14(-1.45%)
Jun 30, 2014
9.677
9.965
9.641
9.947
685,704
+0.17(+1.75%)
Jun 27, 2014
9.542
9.794
9.424
9.776
795,875
+0.05(+0.46%)
Jun 26, 2014
9.397
9.785
9.343
9.731
480,024
+0.28(+2.96%)
Jun 25, 2014
9.361
9.501
9.307
9.451
386,439
+0.05(+0.48%)
Jun 24, 2014
9.722
9.742
9.406
9.406
683,077
-0.35(-3.60%)
Jun 23, 2014
9.523
9.794
9.424
9.758
1,114,919
+0.36(+3.84%)
Jun 20, 2014
9.469
9.542
9.244
9.397
3,747,881
-0.14(-1.51%)
Jun 19, 2014
8.874
9.560
8.779
9.542
1,399,821
+0.77(+8.74%)
Jun 18, 2014
8.640
8.784
8.577
8.775
705,184
+0.38(+4.51%)
Jun 17, 2014
8.162
8.405
8.117
8.396
1,085,146
-0.01(-0.11%)
Jun 16, 2014
8.522
8.563
8.324
8.405
705,644
+0.00(+0.00%)
Jun 13, 2014
8.360
8.432
8.189
8.405
1,125,283
-0.32(-3.62%)
Jun 12, 2014
8.883
8.883
8.667
8.721
1,819,774
-0.29(-3.20%)
Jun 11, 2014
8.937
9.064
8.892
9.009
690,739
-0.05(-0.50%)
Jun 10, 2014
8.946
9.073
8.847
9.055
537,005
-0.23(-2.43%)
Jun 06, 2014
9.073
9.298
8.982
9.280
750,336
+0.11(+1.18%)
Jun 05, 2014
9.226
9.280
9.154
9.172
531,830
+0.07(+0.79%)
Jun 04, 2014
9.208
9.226
9.091
9.100
415,015
-0.14(-1.46%)
Jun 03, 2014
9.163
9.271
9.100
9.235
497,160
+0.09(+0.99%)
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.