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
OFG Bancorp
(NY:
OFG
)
37.16
+0.29 (+0.79%)
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, 2017
7.985
8.071
7.770
8.028
305,944
+0.04(+0.54%)
May 30, 2017
8.157
8.200
7.985
7.985
422,998
-0.30(-3.63%)
May 26, 2017
8.243
8.414
8.157
8.285
236,016
-0.04(-0.52%)
May 25, 2017
8.500
8.543
8.285
8.328
504,049
-0.04(-0.51%)
May 24, 2017
8.457
8.543
8.307
8.371
239,348
-0.09(-1.02%)
May 23, 2017
8.500
8.586
8.371
8.457
185,763
+0.00(+0.00%)
May 22, 2017
8.285
8.500
8.178
8.457
245,701
+0.17(+2.07%)
May 19, 2017
8.243
8.414
8.114
8.285
271,309
+0.00(+0.00%)
May 18, 2017
8.285
8.500
8.243
8.285
389,711
-0.04(-0.52%)
May 17, 2017
8.886
8.715
8.285
8.328
454,912
-0.56(-6.28%)
May 16, 2017
9.058
9.187
8.801
8.886
238,213
-0.21(-2.36%)
May 15, 2017
9.187
9.230
9.058
9.101
158,278
+0.00(+0.00%)
May 12, 2017
9.273
9.316
8.994
9.101
442,125
-0.30(-3.20%)
May 11, 2017
9.702
9.745
9.402
9.402
332,551
-0.34(-3.52%)
May 10, 2017
9.831
9.874
9.659
9.745
274,873
-0.09(-0.87%)
May 09, 2017
9.831
10.00
9.788
9.831
292,031
-0.04(-0.43%)
May 08, 2017
9.831
10.00
9.724
9.874
272,534
+0.00(+0.00%)
May 05, 2017
10.00
10.04
9.681
9.874
354,246
-0.09(-0.86%)
May 04, 2017
10.13
10.22
9.874
9.960
213,071
-0.04(-0.43%)
May 03, 2017
9.831
10.07
9.831
10.00
248,793
+0.09(+0.87%)
May 02, 2017
10.13
10.13
9.831
9.917
234,270
-0.21(-2.12%)
May 01, 2017
10.05
10.26
9.874
10.13
441,193
+0.09(+0.85%)
Apr 28, 2017
10.22
10.22
10.00
10.05
248,325
-0.13(-1.27%)
Apr 27, 2017
10.39
10.39
10.15
10.17
215,242
-0.21(-2.07%)
Apr 26, 2017
10.13
10.52
10.13
10.39
317,680
+0.30(+2.98%)
Apr 25, 2017
10.05
10.13
10.00
10.09
354,210
+0.17(+1.73%)
Apr 24, 2017
9.659
9.960
9.659
9.917
395,560
+0.43(+4.52%)
Apr 21, 2017
9.487
9.917
9.359
9.487
399,263
+0.00(+0.00%)
Apr 20, 2017
9.402
9.487
9.273
9.487
326,229
+0.21(+2.31%)
Apr 19, 2017
9.359
9.530
9.187
9.273
210,873
+0.00(+0.00%)
Apr 18, 2017
9.187
9.359
9.144
9.273
235,733
-0.04(-0.46%)
Apr 17, 2017
9.101
9.359
9.101
9.316
209,464
+0.17(+1.88%)
Apr 13, 2017
9.402
9.509
9.101
9.144
287,927
-0.34(-3.62%)
Apr 12, 2017
9.917
9.960
9.359
9.487
320,271
-0.43(-4.33%)
Apr 11, 2017
9.573
10.00
9.509
9.917
343,799
+0.30(+3.13%)
Apr 10, 2017
9.616
9.788
9.402
9.616
285,318
+0.00(+0.00%)
Apr 07, 2017
9.659
9.702
9.530
9.616
214,808
-0.09(-0.88%)
Apr 06, 2017
9.573
9.831
9.487
9.702
291,966
+0.17(+1.80%)
Apr 05, 2017
9.788
9.874
9.402
9.530
421,683
-0.17(-1.77%)
Apr 04, 2017
9.616
9.702
9.402
9.702
491,392
+0.09(+0.89%)
Apr 03, 2017
10.13
10.17
9.573
9.616
422,840
-0.52(-5.08%)
Mar 31, 2017
9.874
10.15
9.702
10.13
583,014
+0.26(+2.61%)
Mar 30, 2017
9.659
9.960
9.573
9.874
325,336
+0.21(+2.22%)
Mar 29, 2017
9.402
9.724
9.337
9.659
281,096
+0.18(+1.90%)
Mar 28, 2017
9.351
9.586
9.308
9.479
181,993
+0.04(+0.45%)
Mar 27, 2017
9.095
9.479
9.052
9.436
225,333
+0.09(+0.91%)
Mar 24, 2017
9.436
9.607
9.265
9.351
274,664
-0.09(-0.90%)
Mar 23, 2017
9.265
9.628
9.265
9.436
334,019
+0.13(+1.38%)
Mar 22, 2017
9.351
9.458
9.180
9.308
494,816
-0.17(-1.80%)
Mar 21, 2017
10.16
10.16
9.393
9.479
484,196
-0.64(-6.33%)
Mar 20, 2017
10.42
10.42
10.08
10.12
286,083
-0.26(-2.47%)
Mar 17, 2017
10.33
10.44
10.12
10.38
844,276
+0.04(+0.41%)
Mar 16, 2017
10.12
10.38
10.12
10.33
205,533
+0.30(+2.98%)
Mar 15, 2017
10.29
10.38
10.03
10.03
401,832
-0.26(-2.49%)
Mar 14, 2017
10.25
10.33
10.12
10.29
169,963
-0.04(-0.41%)
Mar 13, 2017
10.25
10.50
10.25
10.33
169,672
+0.09(+0.83%)
Mar 10, 2017
10.46
10.55
10.20
10.25
365,542
-0.17(-1.64%)
Mar 09, 2017
10.59
10.67
10.38
10.42
219,419
-0.13(-1.21%)
Mar 08, 2017
10.97
11.02
10.50
10.55
270,451
-0.30(-2.76%)
Mar 07, 2017
10.93
11.02
10.63
10.85
207,978
-0.13(-1.17%)
Mar 06, 2017
11.02
11.06
10.72
10.97
258,701
-0.13(-1.15%)
Mar 03, 2017
11.31
11.49
11.06
11.10
281,101
-0.21(-1.89%)
Mar 02, 2017
11.53
11.57
11.31
11.31
278,214
-0.17(-1.49%)
Mar 01, 2017
11.61
11.61
11.19
11.49
400,379
+0.47(+4.26%)
Feb 28, 2017
11.14
11.25
10.89
11.02
340,776
-0.17(-1.53%)
Feb 27, 2017
11.31
11.38
11.19
11.19
193,449
-0.13(-1.13%)
Feb 24, 2017
11.19
11.34
11.06
11.31
177,658
+0.00(+0.00%)
Feb 23, 2017
11.49
11.49
11.19
11.31
190,691
-0.17(-1.49%)
Feb 22, 2017
11.40
11.49
11.27
11.49
146,325
+0.00(+0.00%)
Feb 21, 2017
11.53
11.57
11.31
11.49
183,645
+0.00(+0.00%)
Feb 17, 2017
11.49
11.49
11.49
0
+0.04(+0.37%)
Feb 16, 2017
11.49
11.49
11.23
11.44
196,045
-0.04(-0.37%)
Feb 15, 2017
11.49
11.57
11.31
11.49
246,658
+0.04(+0.37%)
Feb 14, 2017
11.36
11.59
11.06
11.44
362,684
+0.09(+0.75%)
Feb 13, 2017
11.36
11.57
11.31
11.36
197,539
+0.09(+0.76%)
Feb 10, 2017
11.31
11.36
11.02
11.27
185,160
+0.13(+1.15%)
Feb 09, 2017
11.02
11.23
10.97
11.14
227,060
+0.17(+1.56%)
Feb 08, 2017
10.85
11.02
10.67
10.97
302,260
+0.00(+0.00%)
Feb 07, 2017
11.23
11.23
10.97
10.97
148,963
-0.21(-1.91%)
Feb 06, 2017
11.31
11.49
11.10
11.19
167,608
-0.26(-2.24%)
Feb 03, 2017
11.06
11.49
10.97
11.44
373,430
+0.56(+5.10%)
Feb 02, 2017
11.14
11.14
10.80
10.89
330,491
-0.38(-3.41%)
Feb 01, 2017
11.31
11.46
11.10
11.27
390,312
-0.04(-0.38%)
Jan 31, 2017
10.85
11.40
10.85
11.31
488,702
+0.26(+2.32%)
Jan 30, 2017
11.27
11.31
10.89
11.06
432,348
-0.38(-3.36%)
Jan 27, 2017
11.70
11.70
11.23
11.44
285,854
-0.34(-2.90%)
Jan 26, 2017
11.66
11.83
11.44
11.78
353,467
+0.21(+1.85%)
Jan 25, 2017
11.57
11.70
11.36
11.57
292,387
+0.13(+1.12%)
Jan 24, 2017
11.27
11.57
11.06
11.44
327,373
+0.30(+2.68%)
Jan 23, 2017
11.19
11.23
11.06
11.14
279,861
-0.04(-0.38%)
Jan 20, 2017
11.02
11.31
11.02
11.19
277,807
+0.17(+1.55%)
Jan 19, 2017
11.27
11.36
10.97
11.02
316,501
-0.21(-1.90%)
Jan 18, 2017
11.10
11.23
11.02
11.23
267,511
+0.26(+2.33%)
Jan 17, 2017
11.14
11.19
10.89
10.97
446,450
-0.21(-1.91%)
Jan 13, 2017
11.19
11.19
11.19
0
+0.04(+0.38%)
Jan 12, 2017
11.23
11.30
10.97
11.14
339,290
-0.21(-1.88%)
Jan 11, 2017
11.36
11.44
11.14
11.36
269,434
+0.04(+0.38%)
Jan 10, 2017
11.14
11.53
11.14
11.31
802,333
+0.30(+2.71%)
Jan 09, 2017
11.10
11.14
10.85
11.02
543,230
-0.13(-1.15%)
Jan 06, 2017
11.36
11.49
11.12
11.14
485,243
-0.13(-1.14%)
Jan 05, 2017
11.44
11.53
11.14
11.27
369,827
-0.21(-1.86%)
Jan 04, 2017
11.49
11.70
11.31
11.49
426,721
+0.09(+0.75%)
Jan 03, 2017
11.40
11.66
11.27
11.40
393,184
+0.21(+1.91%)
Dec 30, 2016
11.19
11.19
11.19
0
-0.13(-1.13%)
Dec 29, 2016
11.57
11.70
11.19
11.31
211,089
-0.21(-1.85%)
Dec 28, 2016
11.66
11.70
11.40
11.53
195,917
-0.08(-0.66%)
Dec 27, 2016
11.61
11.78
11.48
11.61
299,196
+0.04(+0.37%)
Dec 23, 2016
11.56
11.56
11.56
0
+0.04(+0.37%)
Dec 22, 2016
11.73
11.73
11.35
11.52
239,983
-0.21(-1.81%)
Dec 21, 2016
11.56
11.82
11.44
11.73
450,432
+0.21(+1.85%)
Dec 20, 2016
11.52
11.78
11.44
11.52
475,486
+0.04(+0.37%)
Dec 19, 2016
11.39
11.52
11.18
11.48
846,667
+0.04(+0.37%)
Dec 16, 2016
11.78
11.78
11.35
11.44
1,141,222
-0.30(-2.54%)
Dec 15, 2016
11.69
11.90
11.56
11.73
574,578
+0.08(+0.73%)
Dec 14, 2016
11.65
11.78
11.48
11.65
321,809
-0.13(-1.08%)
Dec 13, 2016
11.73
11.95
11.65
11.78
325,178
+0.04(+0.36%)
Dec 12, 2016
11.95
12.01
11.65
11.73
292,536
-0.30(-2.47%)
Dec 09, 2016
12.12
12.12
11.78
12.03
498,895
-0.13(-1.05%)
Dec 08, 2016
12.03
12.31
11.84
12.16
789,197
+0.21(+1.78%)
Dec 07, 2016
11.73
11.95
11.65
11.95
843,372
+0.21(+1.81%)
Dec 06, 2016
11.65
11.86
11.52
11.73
704,063
+0.17(+1.47%)
Dec 05, 2016
11.86
11.86
11.52
11.56
576,130
-0.21(-1.81%)
Dec 02, 2016
11.52
11.78
11.39
11.78
728,191
+0.21(+1.84%)
Dec 01, 2016
11.52
11.69
11.42
11.56
491,985
+0.08(+0.74%)
Nov 30, 2016
11.52
11.69
11.18
11.48
687,650
+0.13(+1.12%)
Nov 29, 2016
11.35
11.61
11.22
11.35
639,439
+0.04(+0.38%)
Nov 28, 2016
11.31
11.37
10.88
11.31
567,519
-0.13(-1.11%)
Nov 25, 2016
11.31
11.44
11.27
11.44
94,483
+0.09(+0.75%)
Nov 23, 2016
11.35
11.35
11.35
0
+0.17(+1.52%)
Nov 22, 2016
11.18
11.44
11.10
11.18
525,853
+0.08(+0.77%)
Nov 21, 2016
11.44
11.44
11.05
11.10
335,520
-0.34(-2.97%)
Nov 18, 2016
11.22
11.46
11.20
11.44
752,468
+0.21(+1.89%)
Nov 17, 2016
11.10
11.35
11.05
11.22
405,805
+0.13(+1.15%)
Nov 16, 2016
10.97
11.18
10.87
11.10
456,991
+0.04(+0.38%)
Nov 15, 2016
10.84
11.12
10.80
11.05
491,135
+0.04(+0.39%)
Nov 14, 2016
10.71
11.27
10.71
11.01
862,654
+0.34(+3.19%)
Nov 11, 2016
9.607
10.80
9.522
10.67
1,035,451
+1.02(+10.57%)
Nov 10, 2016
9.267
9.692
9.267
9.650
1,689,811
+0.34(+3.65%)
Nov 09, 2016
9.310
9.437
9.246
9.310
925,844
+0.09(+0.92%)
Nov 08, 2016
9.225
9.310
9.140
9.225
577,324
+0.04(+0.46%)
Nov 07, 2016
9.395
9.607
9.182
9.182
339,015
+0.00(+0.00%)
Nov 04, 2016
9.097
9.395
9.055
9.182
539,985
+0.13(+1.41%)
Nov 03, 2016
8.885
9.097
8.842
9.055
266,483
+0.17(+1.91%)
Nov 02, 2016
8.927
9.097
8.821
8.885
339,563
-0.09(-0.95%)
Nov 01, 2016
9.140
9.140
8.885
8.970
242,469
-0.09(-0.94%)
Oct 31, 2016
8.842
9.097
8.757
9.055
335,084
+0.17(+1.91%)
Oct 28, 2016
8.927
8.944
8.774
8.885
337,569
-0.03(-0.29%)
Oct 27, 2016
8.953
9.055
8.876
8.910
198,035
+0.02(+0.19%)
Oct 26, 2016
8.910
9.097
8.859
8.893
251,772
-0.13(-1.41%)
Oct 25, 2016
9.080
9.118
8.961
9.021
244,938
-0.04(-0.47%)
Oct 24, 2016
8.553
9.191
8.553
9.063
421,443
+0.63(+7.46%)
Oct 21, 2016
8.264
8.579
8.169
8.434
171,427
+0.08(+0.92%)
Oct 20, 2016
8.383
8.502
8.340
8.357
120,643
-0.03(-0.30%)
Oct 19, 2016
8.255
8.519
8.238
8.383
156,164
+0.17(+2.07%)
Oct 18, 2016
8.417
8.451
8.068
8.213
166,869
+0.00(+0.00%)
Oct 17, 2016
8.272
8.366
8.196
8.213
151,828
-0.08(-0.92%)
Oct 14, 2016
8.315
8.443
8.238
8.289
162,220
+0.16(+1.99%)
Oct 13, 2016
8.230
8.379
8.009
8.128
230,127
-0.28(-3.34%)
Oct 12, 2016
8.425
8.519
8.349
8.408
126,602
-0.02(-0.20%)
Oct 11, 2016
8.570
8.732
8.332
8.425
125,939
-0.16(-1.88%)
Oct 10, 2016
8.553
8.761
8.553
8.587
143,201
+0.11(+1.30%)
Oct 07, 2016
8.647
8.698
8.357
8.477
189,906
-0.18(-2.06%)
Oct 06, 2016
8.774
8.825
8.562
8.655
155,790
-0.11(-1.26%)
Oct 05, 2016
8.587
9.029
8.587
8.766
261,321
+0.24(+2.79%)
Oct 04, 2016
8.451
8.664
8.443
8.528
193,555
+0.09(+1.11%)
Oct 03, 2016
8.536
8.613
8.383
8.434
227,619
-0.16(-1.88%)
Sep 30, 2016
8.357
8.655
8.289
8.596
268,556
+0.28(+3.37%)
Sep 29, 2016
8.553
8.689
8.306
8.315
301,263
-0.28(-3.26%)
Sep 28, 2016
8.502
8.604
8.443
8.596
200,786
+0.15(+1.81%)
Sep 27, 2016
8.316
8.459
8.257
8.443
322,976
+0.10(+1.22%)
Sep 26, 2016
8.366
8.586
8.341
8.341
281,912
-0.15(-1.79%)
Sep 23, 2016
8.586
8.713
8.451
8.493
377,788
-0.11(-1.28%)
Sep 22, 2016
8.502
8.624
8.400
8.603
923,189
+0.17(+2.00%)
Sep 21, 2016
8.688
8.688
8.282
8.434
417,538
-0.15(-1.77%)
Sep 20, 2016
8.688
8.688
8.569
8.586
148,137
-0.01(-0.10%)
Sep 19, 2016
8.586
8.772
8.535
8.595
200,758
+0.08(+0.89%)
Sep 16, 2016
8.612
8.628
8.506
8.519
403,501
-0.16(-1.85%)
Sep 15, 2016
8.595
8.734
8.485
8.679
169,506
+0.12(+1.38%)
Sep 14, 2016
8.637
8.755
8.485
8.561
193,590
-0.08(-0.88%)
Sep 13, 2016
8.654
8.764
8.502
8.637
413,029
-0.19(-2.11%)
Sep 12, 2016
8.806
8.831
8.637
8.823
339,172
-0.11(-1.23%)
Sep 09, 2016
9.093
9.203
8.924
8.933
324,216
-0.19(-2.04%)
Sep 08, 2016
9.144
9.195
8.950
9.119
312,606
-0.03(-0.37%)
Sep 07, 2016
8.966
9.169
8.945
9.152
381,105
+0.14(+1.59%)
Sep 06, 2016
9.254
9.279
8.933
9.009
279,672
-0.20(-2.20%)
Sep 02, 2016
9.212
9.212
9.212
9.212
195,362
+0.08(+0.93%)
Sep 01, 2016
9.271
9.304
9.009
9.127
351,500
-0.09(-1.01%)
Aug 31, 2016
9.279
9.359
9.127
9.220
397,786
-0.05(-0.55%)
Aug 30, 2016
9.372
9.490
9.262
9.271
279,180
-0.10(-1.08%)
Aug 29, 2016
9.330
9.499
9.330
9.372
524,375
+0.07(+0.73%)
Aug 26, 2016
9.296
9.321
9.195
9.304
445,670
+0.08(+0.82%)
Aug 25, 2016
9.186
9.389
9.186
9.228
479,042
+0.00(+0.00%)
Aug 24, 2016
9.262
9.330
9.135
9.228
282,318
-0.03(-0.27%)
Aug 23, 2016
9.364
9.507
9.254
9.254
222,644
-0.03(-0.27%)
Aug 22, 2016
9.203
9.343
9.110
9.279
204,238
+0.00(+0.00%)
Aug 19, 2016
9.254
9.304
9.195
9.279
214,611
+0.00(+0.00%)
Aug 18, 2016
9.186
9.313
9.161
9.279
240,239
+0.14(+1.48%)
Aug 17, 2016
9.093
9.212
9.093
9.144
213,988
+0.02(+0.19%)
Aug 16, 2016
9.076
9.161
8.983
9.127
262,576
+0.03(+0.37%)
Aug 15, 2016
9.026
9.110
8.971
9.093
305,881
+0.14(+1.51%)
Aug 12, 2016
9.000
9.076
8.840
8.958
197,777
-0.14(-1.58%)
Aug 11, 2016
8.966
9.195
8.916
9.102
504,007
+0.20(+2.28%)
Aug 10, 2016
9.203
9.203
8.865
8.899
625,924
-0.31(-3.39%)
Aug 09, 2016
9.254
9.296
9.195
9.212
444,718
-0.03(-0.27%)
Aug 08, 2016
9.321
9.448
9.186
9.237
379,730
-0.03(-0.27%)
Aug 05, 2016
9.135
9.507
9.085
9.262
594,217
+0.25(+2.72%)
Aug 04, 2016
9.000
9.051
8.882
9.017
322,550
+0.01(+0.09%)
Aug 03, 2016
8.873
9.102
8.831
9.009
237,607
+0.13(+1.43%)
Aug 02, 2016
8.983
8.983
8.802
8.882
292,169
-0.07(-0.76%)
Aug 01, 2016
8.975
9.076
8.831
8.950
379,945
-0.02(-0.19%)
Jul 29, 2016
8.983
9.059
8.797
8.966
390,602
-0.04(-0.47%)
Jul 28, 2016
9.110
9.152
8.975
9.009
723,496
-0.08(-0.84%)
Jul 27, 2016
8.916
9.195
8.865
9.085
942,142
+0.18(+1.99%)
Jul 26, 2016
8.755
8.966
8.721
8.907
531,167
+0.19(+2.23%)
Jul 25, 2016
8.696
8.857
8.582
8.713
500,527
+0.03(+0.39%)
Jul 22, 2016
7.682
8.696
7.682
8.679
653,923
+0.62(+7.65%)
Jul 21, 2016
8.104
8.181
8.037
8.062
445,997
-0.01(-0.10%)
Jul 20, 2016
8.088
8.180
7.978
8.071
341,330
-0.02(-0.21%)
Jul 19, 2016
8.011
8.176
8.011
8.088
388,577
+0.02(+0.21%)
Jul 18, 2016
8.045
8.147
7.995
8.071
342,061
+0.02(+0.21%)
Jul 15, 2016
7.944
8.075
7.792
8.054
774,130
+0.19(+2.47%)
Jul 14, 2016
7.775
7.982
7.690
7.859
564,917
+0.18(+2.31%)
Jul 13, 2016
7.699
7.716
7.488
7.682
310,360
-0.03(-0.44%)
Jul 12, 2016
7.564
7.733
7.547
7.716
641,868
+0.25(+3.28%)
Jul 11, 2016
7.335
7.479
7.293
7.471
351,777
+0.19(+2.55%)
Jul 08, 2016
7.057
7.310
6.989
7.285
386,691
+0.30(+4.23%)
Jul 07, 2016
6.879
7.099
6.879
6.989
434,678
+0.13(+1.85%)
Jul 06, 2016
6.778
6.955
6.634
6.862
282,137
+0.04(+0.62%)
Jul 05, 2016
7.065
7.154
6.691
6.820
661,498
-0.35(-4.83%)
Jul 01, 2016
6.964
7.166
7.166
7.166
563,960
+0.15(+2.17%)
Jun 30, 2016
6.972
7.073
6.718
7.014
628,928
+0.11(+1.59%)
Jun 29, 2016
6.761
7.023
6.668
6.904
574,983
+0.20(+3.03%)
Jun 28, 2016
6.575
6.735
6.423
6.702
711,511
+0.27(+4.20%)
Jun 27, 2016
6.859
6.859
6.398
6.431
741,327
-0.60(-8.47%)
Jun 24, 2016
7.085
7.119
6.691
7.027
832,093
-0.39(-5.31%)
Jun 23, 2016
7.236
7.538
7.194
7.421
793,757
+0.31(+4.36%)
Jun 22, 2016
7.119
7.169
7.043
7.110
410,387
+0.03(+0.35%)
Jun 21, 2016
7.211
7.228
6.968
7.085
298,000
-0.10(-1.40%)
Jun 20, 2016
7.261
7.337
7.161
7.186
517,556
+0.15(+2.15%)
Jun 17, 2016
6.959
7.085
6.901
7.035
1,130,790
+0.11(+1.57%)
Jun 16, 2016
6.892
6.993
6.708
6.926
534,712
-0.07(-0.96%)
Jun 15, 2016
6.917
7.270
6.859
6.993
371,358
+0.11(+1.58%)
Jun 14, 2016
7.027
7.312
6.750
6.884
857,132
-0.20(-2.84%)
Jun 13, 2016
7.077
7.303
7.052
7.085
420,242
-0.04(-0.59%)
Jun 10, 2016
7.152
7.379
7.060
7.127
582,133
-0.19(-2.63%)
Jun 09, 2016
7.479
7.479
7.203
7.320
567,744
-0.25(-3.32%)
Jun 08, 2016
7.572
7.689
7.546
7.572
465,821
+0.00(+0.00%)
Jun 07, 2016
7.546
7.714
7.538
7.572
786,713
+0.03(+0.33%)
Jun 06, 2016
7.328
7.647
7.328
7.546
922,977
+0.18(+2.51%)
Jun 03, 2016
7.362
7.395
7.110
7.362
533,220
-0.09(-1.24%)
Jun 02, 2016
7.572
7.572
7.379
7.454
532,438
-0.18(-2.31%)
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.