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
Cbiz Inc
(NY:
CBZ
)
73.79
-0.98 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
10.60
10.63
10.50
10.56
235,136
-0.01(-0.09%)
May 27, 2016
10.58
10.57
10.57
10.57
117,900
+0.01(+0.09%)
May 26, 2016
10.42
10.58
10.38
10.56
138,576
+0.11(+1.05%)
May 25, 2016
10.38
10.55
10.38
10.45
165,444
+0.06(+0.58%)
May 24, 2016
10.28
10.43
10.23
10.39
389,053
+0.11(+1.07%)
May 23, 2016
10.31
10.34
10.26
10.28
339,111
-0.07(-0.68%)
May 20, 2016
10.17
10.35
10.17
10.35
142,874
+0.18(+1.77%)
May 19, 2016
10.18
10.19
9.995
10.17
198,612
-0.05(-0.49%)
May 18, 2016
9.800
10.23
9.800
10.22
203,854
+0.40(+4.07%)
May 17, 2016
10.16
10.21
9.770
9.820
188,128
-0.40(-3.91%)
May 16, 2016
10.13
10.37
10.13
10.22
191,635
+0.02(+0.20%)
May 13, 2016
10.21
10.36
10.15
10.20
166,932
-0.02(-0.20%)
May 12, 2016
10.19
10.26
10.07
10.22
107,155
+0.03(+0.29%)
May 11, 2016
10.28
10.36
10.17
10.19
99,933
-0.16(-1.55%)
May 10, 2016
10.17
10.38
10.17
10.35
164,430
+0.16(+1.57%)
May 09, 2016
10.17
10.28
10.15
10.19
118,518
-0.03(-0.29%)
May 06, 2016
10.19
10.27
10.14
10.22
166,814
-0.02(-0.20%)
May 05, 2016
10.38
10.38
10.23
10.24
109,467
-0.09(-0.87%)
May 04, 2016
10.15
10.40
10.13
10.33
165,754
+0.11(+1.08%)
May 03, 2016
10.12
10.26
10.12
10.22
147,266
-0.03(-0.29%)
May 02, 2016
10.25
10.28
10.18
10.25
173,593
+0.07(+0.69%)
Apr 29, 2016
10.31
10.31
10.12
10.18
169,526
-0.12(-1.17%)
Apr 28, 2016
10.13
10.49
10.12
10.30
240,191
+0.21(+2.08%)
Apr 27, 2016
9.440
10.13
9.300
10.09
216,667
+0.06(+0.60%)
Apr 26, 2016
10.00
10.11
9.840
10.03
137,384
+0.01(+0.10%)
Apr 25, 2016
9.970
10.08
9.850
10.02
75,919
-0.01(-0.10%)
Apr 22, 2016
10.00
10.11
9.960
10.03
94,165
-0.01(-0.10%)
Apr 21, 2016
10.12
10.17
10.01
10.04
67,092
-0.14(-1.38%)
Apr 20, 2016
10.21
10.25
10.14
10.18
95,346
-0.07(-0.68%)
Apr 19, 2016
10.23
10.27
10.19
10.25
69,618
+0.02(+0.20%)
Apr 18, 2016
10.17
10.26
10.12
10.23
92,886
+0.01(+0.10%)
Apr 15, 2016
9.920
10.25
9.920
10.22
142,642
+0.27(+2.71%)
Apr 14, 2016
10.01
10.02
9.890
9.950
108,333
-0.07(-0.70%)
Apr 13, 2016
9.800
10.03
9.770
10.02
128,500
+0.24(+2.45%)
Apr 12, 2016
9.730
9.850
9.720
9.780
87,889
+0.02(+0.20%)
Apr 11, 2016
9.800
9.930
9.750
9.760
83,776
-0.02(-0.20%)
Apr 08, 2016
9.840
9.930
9.720
9.780
234,399
+0.02(+0.20%)
Apr 07, 2016
9.940
9.990
9.760
9.760
211,965
-0.23(-2.30%)
Apr 06, 2016
9.970
10.02
9.890
9.990
105,167
+0.00(+0.00%)
Apr 05, 2016
10.25
10.25
9.990
9.990
139,519
-0.28(-2.73%)
Apr 04, 2016
10.17
10.31
10.12
10.27
138,664
+0.12(+1.18%)
Apr 01, 2016
10.01
10.21
9.850
10.15
114,243
+0.06(+0.59%)
Mar 31, 2016
10.21
10.29
10.08
10.09
124,228
-0.13(-1.27%)
Mar 30, 2016
10.19
10.30
10.07
10.22
246,832
+0.06(+0.59%)
Mar 29, 2016
9.810
10.18
9.810
10.16
176,031
+0.30(+3.04%)
Mar 28, 2016
9.870
9.940
9.770
9.860
181,524
-0.03(-0.30%)
Mar 24, 2016
9.850
9.890
9.890
9.890
139,200
+0.01(+0.10%)
Mar 23, 2016
9.980
10.05
9.880
9.880
167,039
-0.21(-2.08%)
Mar 22, 2016
10.15
10.18
10.08
10.09
136,913
-0.09(-0.88%)
Mar 21, 2016
10.15
10.22
10.05
10.18
166,076
+0.03(+0.30%)
Mar 18, 2016
10.33
10.33
10.12
10.15
376,991
-0.12(-1.17%)
Mar 17, 2016
10.18
10.29
10.01
10.27
186,768
+0.05(+0.49%)
Mar 16, 2016
10.01
10.28
10.00
10.22
175,401
+0.16(+1.59%)
Mar 15, 2016
10.38
10.59
10.00
10.06
310,255
+0.09(+0.90%)
Mar 14, 2016
10.10
10.12
9.920
9.970
154,884
-0.11(-1.09%)
Mar 11, 2016
10.20
10.24
10.07
10.08
181,397
-0.06(-0.59%)
Mar 10, 2016
10.43
10.52
10.13
10.14
163,771
-0.28(-2.69%)
Mar 09, 2016
10.50
10.52
10.41
10.42
229,227
-0.08(-0.76%)
Mar 08, 2016
10.42
10.52
10.37
10.50
283,547
+0.01(+0.10%)
Mar 07, 2016
10.42
10.56
10.35
10.49
325,714
+0.02(+0.19%)
Mar 04, 2016
10.51
10.58
10.29
10.47
169,959
-0.07(-0.66%)
Mar 03, 2016
10.59
10.64
10.50
10.54
161,962
-0.04(-0.38%)
Mar 02, 2016
10.49
10.70
10.38
10.58
335,832
+0.07(+0.67%)
Mar 01, 2016
10.67
10.74
10.51
10.51
166,051
-0.09(-0.85%)
Feb 29, 2016
10.61
10.75
10.59
10.60
329,553
-0.04(-0.38%)
Feb 26, 2016
10.54
10.70
10.54
10.64
161,247
+0.12(+1.14%)
Feb 25, 2016
10.51
10.60
10.42
10.52
238,129
+0.04(+0.38%)
Feb 24, 2016
10.33
10.49
10.29
10.48
155,661
+0.09(+0.87%)
Feb 23, 2016
10.43
10.53
10.39
10.39
241,295
-0.10(-0.95%)
Feb 22, 2016
10.50
10.59
10.41
10.49
224,263
+0.07(+0.67%)
Feb 19, 2016
10.62
10.67
10.41
10.42
236,658
-0.20(-1.88%)
Feb 18, 2016
11.10
11.19
10.62
10.62
369,439
+0.08(+0.76%)
Feb 17, 2016
10.54
10.75
10.50
10.54
475,455
+0.00(+0.00%)
Feb 16, 2016
10.45
10.64
10.40
10.54
165,544
+0.14(+1.35%)
Feb 12, 2016
10.42
10.40
10.40
10.40
199,300
-0.01(-0.10%)
Feb 11, 2016
10.22
10.44
10.20
10.41
138,409
+0.08(+0.77%)
Feb 10, 2016
10.44
10.55
10.33
10.33
278,512
-0.04(-0.39%)
Feb 09, 2016
10.36
10.51
10.30
10.37
478,656
-0.06(-0.58%)
Feb 08, 2016
10.23
10.45
10.18
10.43
330,283
+0.12(+1.16%)
Feb 05, 2016
10.19
10.38
10.15
10.31
513,482
+0.07(+0.68%)
Feb 04, 2016
10.18
10.32
10.14
10.24
306,259
+0.04(+0.39%)
Feb 03, 2016
10.10
10.25
10.02
10.20
319,965
+0.13(+1.29%)
Feb 02, 2016
10.03
10.13
9.980
10.07
241,526
-0.04(-0.40%)
Feb 01, 2016
10.10
10.17
10.03
10.11
475,451
+0.01(+0.10%)
Jan 29, 2016
9.910
10.15
9.830
10.10
451,855
+0.24(+2.43%)
Jan 28, 2016
9.900
10.02
9.820
9.860
191,609
+0.06(+0.61%)
Jan 27, 2016
9.840
9.950
9.760
9.800
378,010
-0.02(-0.20%)
Jan 26, 2016
9.740
9.830
9.695
9.820
352,878
+0.10(+1.03%)
Jan 25, 2016
9.840
9.925
9.710
9.720
257,769
-0.17(-1.72%)
Jan 22, 2016
9.880
10.02
9.820
9.890
305,857
+0.16(+1.64%)
Jan 21, 2016
9.960
10.17
9.650
9.730
938,055
+0.06(+0.62%)
Jan 20, 2016
9.490
9.700
9.310
9.670
723,456
+0.07(+0.73%)
Jan 19, 2016
9.700
9.710
9.510
9.600
252,286
+0.00(+0.00%)
Jan 15, 2016
9.480
9.600
9.600
9.600
339,400
-0.11(-1.13%)
Jan 14, 2016
9.650
9.760
9.580
9.710
214,902
+0.06(+0.62%)
Jan 13, 2016
9.910
9.940
9.574
9.650
301,765
-0.26(-2.62%)
Jan 12, 2016
9.760
9.930
9.690
9.910
389,930
+0.23(+2.38%)
Jan 11, 2016
9.680
9.730
9.540
9.680
242,524
+0.00(+0.00%)
Jan 08, 2016
9.780
9.790
9.660
9.680
340,875
-0.05(-0.51%)
Jan 07, 2016
9.650
9.780
9.647
9.730
390,222
-0.09(-0.92%)
Jan 06, 2016
9.640
9.830
9.640
9.820
270,654
+0.06(+0.61%)
Jan 05, 2016
9.720
9.910
9.700
9.760
321,889
+0.03(+0.31%)
Jan 04, 2016
9.750
9.788
9.630
9.730
339,637
-0.13(-1.32%)
Dec 31, 2015
10.02
9.860
9.860
9.860
217,300
-0.22(-2.18%)
Dec 30, 2015
10.15
10.19
10.07
10.08
119,455
-0.10(-0.98%)
Dec 29, 2015
10.13
10.21
10.05
10.18
209,138
+0.10(+0.99%)
Dec 28, 2015
10.12
10.14
9.950
10.08
176,419
-0.06(-0.59%)
Dec 24, 2015
10.14
10.14
10.14
10.14
73,000
+0.01(+0.10%)
Dec 23, 2015
10.07
10.13
9.990
10.13
243,245
+0.06(+0.60%)
Dec 22, 2015
10.06
10.08
9.910
10.07
181,128
-0.01(-0.10%)
Dec 21, 2015
10.22
10.26
10.01
10.08
210,177
-0.10(-0.98%)
Dec 18, 2015
10.25
10.28
10.08
10.18
525,049
-0.10(-0.97%)
Dec 17, 2015
10.36
10.47
10.25
10.28
196,532
-0.09(-0.87%)
Dec 16, 2015
10.37
10.41
10.27
10.37
179,671
+0.09(+0.88%)
Dec 15, 2015
10.26
10.36
10.21
10.28
233,422
+0.09(+0.88%)
Dec 14, 2015
10.16
10.25
10.08
10.19
225,060
+0.00(+0.00%)
Dec 11, 2015
10.39
10.48
10.13
10.19
295,250
-0.36(-3.41%)
Dec 10, 2015
10.59
10.63
10.50
10.55
135,721
-0.05(-0.47%)
Dec 09, 2015
10.72
10.74
10.50
10.60
223,889
-0.12(-1.12%)
Dec 08, 2015
10.61
10.76
10.57
10.72
196,500
-0.04(-0.37%)
Dec 07, 2015
10.70
10.85
10.68
10.76
407,847
+0.01(+0.09%)
Dec 04, 2015
10.68
10.79
10.64
10.75
185,445
+0.09(+0.84%)
Dec 03, 2015
10.87
10.87
10.60
10.66
190,057
-0.18(-1.66%)
Dec 02, 2015
10.87
10.92
10.81
10.84
188,094
-0.02(-0.18%)
Dec 01, 2015
10.72
10.87
10.66
10.86
291,824
+0.15(+1.40%)
Nov 30, 2015
10.59
10.72
10.56
10.71
364,150
+0.12(+1.13%)
Nov 27, 2015
10.50
10.59
10.45
10.59
147,594
+0.10(+0.95%)
Nov 25, 2015
10.50
10.49
10.49
10.49
176,800
-0.03(-0.29%)
Nov 24, 2015
10.39
10.52
10.28
10.52
210,947
+0.10(+0.96%)
Nov 23, 2015
10.32
10.47
10.32
10.42
200,110
+0.02(+0.19%)
Nov 20, 2015
10.40
10.48
10.34
10.40
338,176
+0.05(+0.48%)
Nov 19, 2015
10.35
10.37
10.27
10.35
176,642
-0.02(-0.19%)
Nov 18, 2015
10.18
10.39
10.13
10.37
335,109
+0.22(+2.17%)
Nov 17, 2015
10.21
10.22
10.07
10.15
228,396
-0.06(-0.59%)
Nov 16, 2015
10.22
10.26
10.14
10.21
240,857
-0.02(-0.20%)
Nov 13, 2015
10.25
10.28
10.15
10.23
262,579
-0.06(-0.58%)
Nov 12, 2015
10.37
10.38
10.22
10.29
397,891
-0.11(-1.06%)
Nov 11, 2015
10.51
10.51
10.32
10.40
325,336
-0.07(-0.67%)
Nov 10, 2015
10.47
10.65
10.41
10.47
291,459
-0.05(-0.48%)
Nov 09, 2015
10.72
10.76
10.44
10.52
544,554
-0.20(-1.87%)
Nov 06, 2015
10.52
10.74
10.43
10.72
571,538
+0.22(+2.10%)
Nov 05, 2015
10.63
10.72
10.50
10.50
450,077
-0.10(-0.94%)
Nov 04, 2015
10.70
10.75
10.56
10.60
533,925
-0.08(-0.75%)
Nov 03, 2015
10.80
10.83
10.64
10.68
426,949
-0.15(-1.39%)
Nov 02, 2015
10.74
10.85
10.69
10.83
486,360
+0.08(+0.74%)
Oct 30, 2015
10.90
11.00
10.70
10.75
1,065,059
-0.11(-1.01%)
Oct 29, 2015
10.91
11.03
10.39
10.86
1,025,327
-0.47(-4.15%)
Oct 28, 2015
11.26
11.54
11.08
11.33
1,662,750
+0.30(+2.72%)
Oct 27, 2015
11.26
11.29
10.99
11.03
931,667
-0.25(-2.22%)
Oct 26, 2015
11.27
11.45
11.27
11.28
816,878
-0.01(-0.09%)
Oct 23, 2015
11.25
11.33
11.17
11.29
1,158,422
+0.12(+1.07%)
Oct 22, 2015
11.20
11.32
11.13
11.17
908,106
+0.05(+0.45%)
Oct 21, 2015
11.22
11.25
11.11
11.12
722,268
-0.04(-0.36%)
Oct 20, 2015
11.07
11.20
10.99
11.16
1,073,930
+0.11(+1.00%)
Oct 19, 2015
11.09
11.22
11.04
11.05
847,456
-0.03(-0.27%)
Oct 16, 2015
11.17
11.25
10.95
11.08
1,206,675
-0.08(-0.72%)
Oct 15, 2015
10.95
11.23
10.91
11.16
828,787
+0.28(+2.57%)
Oct 14, 2015
10.81
11.00
10.79
10.88
632,414
+0.11(+1.02%)
Oct 13, 2015
10.59
11.04
10.45
10.77
913,648
-0.27(-2.45%)
Oct 12, 2015
10.90
11.21
10.88
11.04
1,194,527
+0.16(+1.47%)
Oct 09, 2015
10.85
10.94
10.80
10.88
508,735
+0.06(+0.55%)
Oct 08, 2015
10.73
10.93
10.64
10.82
716,432
+0.11(+1.03%)
Oct 07, 2015
10.71
10.79
10.52
10.71
805,539
-0.16(-1.47%)
Oct 06, 2015
10.88
11.05
10.81
10.87
567,909
-0.03(-0.28%)
Oct 05, 2015
10.25
10.95
10.17
10.90
911,745
+0.71(+6.97%)
Oct 02, 2015
10.06
10.20
9.870
10.19
626,535
+0.08(+0.79%)
Oct 01, 2015
9.850
10.21
9.780
10.11
379,828
+0.29(+2.95%)
Sep 30, 2015
9.860
9.940
9.780
9.820
286,404
+0.00(+0.00%)
Sep 29, 2015
9.870
9.980
9.750
9.820
177,899
-0.06(-0.61%)
Sep 28, 2015
9.910
10.02
9.860
9.880
208,651
+0.00(+0.00%)
Sep 25, 2015
9.910
9.980
9.850
9.880
239,662
+0.03(+0.30%)
Sep 24, 2015
9.730
9.880
9.670
9.850
128,185
+0.06(+0.61%)
Sep 23, 2015
9.840
9.910
9.770
9.790
148,200
-0.02(-0.20%)
Sep 22, 2015
9.900
9.950
9.780
9.810
275,532
-0.16(-1.60%)
Sep 21, 2015
10.03
10.11
9.930
9.970
132,454
+0.04(+0.40%)
Sep 18, 2015
9.940
10.18
9.890
9.930
786,491
-0.07(-0.70%)
Sep 17, 2015
9.980
10.06
9.940
10.00
278,819
+0.00(+0.00%)
Sep 16, 2015
10.05
10.09
9.970
10.00
282,713
+0.01(+0.10%)
Sep 15, 2015
10.04
10.11
9.960
9.990
267,151
-0.05(-0.50%)
Sep 14, 2015
10.20
10.28
9.950
10.04
316,526
-0.05(-0.50%)
Sep 11, 2015
9.880
10.10
9.880
10.09
463,455
+0.14(+1.41%)
Sep 10, 2015
9.880
9.990
9.860
9.950
130,181
+0.07(+0.71%)
Sep 09, 2015
9.900
9.960
9.800
9.880
359,933
+0.01(+0.10%)
Sep 08, 2015
9.810
9.950
9.810
9.870
824,249
+0.15(+1.54%)
Sep 04, 2015
9.660
9.720
9.720
9.720
155,600
-0.03(-0.31%)
Sep 03, 2015
9.840
9.920
9.750
9.750
171,492
-0.03(-0.31%)
Sep 02, 2015
9.580
9.790
9.510
9.780
223,515
+0.29(+3.06%)
Sep 01, 2015
9.610
9.710
9.450
9.490
202,755
-0.26(-2.67%)
Aug 31, 2015
9.760
9.860
9.730
9.750
118,763
-0.04(-0.41%)
Aug 28, 2015
9.630
9.800
9.550
9.790
276,164
+0.17(+1.77%)
Aug 27, 2015
9.450
9.710
9.370
9.620
366,356
+0.20(+2.12%)
Aug 26, 2015
9.580
9.630
9.330
9.420
405,957
+0.02(+0.21%)
Aug 25, 2015
9.660
9.660
9.340
9.400
265,596
+0.00(+0.00%)
Aug 24, 2015
9.240
9.640
9.120
9.400
463,997
-0.24(-2.49%)
Aug 21, 2015
9.420
9.780
9.360
9.640
282,082
+0.05(+0.52%)
Aug 20, 2015
9.750
9.846
9.570
9.590
153,989
-0.23(-2.34%)
Aug 19, 2015
9.760
9.880
9.680
9.820
127,406
+0.01(+0.10%)
Aug 18, 2015
9.880
9.880
9.780
9.810
93,898
-0.07(-0.71%)
Aug 17, 2015
9.730
9.910
9.680
9.880
188,439
+0.11(+1.13%)
Aug 14, 2015
9.600
9.790
9.530
9.770
176,509
+0.15(+1.56%)
Aug 13, 2015
9.600
9.750
9.530
9.620
178,167
+0.03(+0.31%)
Aug 12, 2015
9.490
9.650
9.480
9.590
414,221
-0.01(-0.10%)
Aug 11, 2015
9.380
9.640
9.160
9.600
309,958
+0.01(+0.10%)
Aug 10, 2015
9.340
9.590
9.340
9.590
328,667
+0.23(+2.46%)
Aug 07, 2015
9.690
9.810
9.070
9.360
850,408
-0.43(-4.39%)
Aug 06, 2015
9.850
9.900
9.740
9.790
170,349
-0.02(-0.20%)
Aug 05, 2015
9.820
9.850
9.690
9.810
146,029
+0.08(+0.82%)
Aug 04, 2015
9.620
9.830
9.600
9.730
276,734
+0.05(+0.52%)
Aug 03, 2015
9.780
9.800
9.570
9.680
162,497
-0.12(-1.22%)
Jul 31, 2015
9.810
9.850
9.750
9.800
250,935
+0.02(+0.20%)
Jul 30, 2015
9.580
9.810
9.540
9.780
189,796
+0.19(+1.98%)
Jul 29, 2015
9.380
9.690
9.120
9.590
200,870
-0.03(-0.31%)
Jul 28, 2015
9.640
9.688
9.520
9.620
144,260
+0.01(+0.10%)
Jul 27, 2015
9.550
9.700
9.550
9.610
156,956
-0.02(-0.21%)
Jul 24, 2015
9.670
9.750
9.600
9.630
138,762
-0.07(-0.72%)
Jul 23, 2015
9.770
9.820
9.670
9.700
155,805
-0.08(-0.82%)
Jul 22, 2015
9.770
9.840
9.750
9.780
80,822
+0.02(+0.20%)
Jul 21, 2015
9.800
9.905
9.740
9.760
81,074
-0.04(-0.41%)
Jul 20, 2015
9.940
9.940
9.790
9.800
91,473
-0.14(-1.41%)
Jul 17, 2015
9.900
9.970
9.810
9.940
112,040
+0.03(+0.30%)
Jul 16, 2015
10.00
10.00
9.880
9.910
1,030,600
+0.01(+0.10%)
Jul 15, 2015
9.910
9.980
9.870
9.900
263,147
-0.03(-0.30%)
Jul 14, 2015
9.870
9.950
9.840
9.930
111,813
+0.08(+0.81%)
Jul 13, 2015
9.800
9.880
9.710
9.850
100,990
+0.09(+0.92%)
Jul 10, 2015
9.630
9.770
9.620
9.760
119,947
+0.25(+2.63%)
Jul 09, 2015
9.620
9.660
9.500
9.510
182,601
-0.01(-0.11%)
Jul 08, 2015
9.490
9.620
9.470
9.520
155,604
-0.08(-0.83%)
Jul 07, 2015
9.740
9.740
9.520
9.600
194,539
-0.14(-1.44%)
Jul 06, 2015
9.550
9.766
9.480
9.740
161,743
+0.14(+1.46%)
Jul 02, 2015
9.820
9.600
9.600
9.600
164,500
-0.18(-1.84%)
Jul 01, 2015
9.710
9.840
9.630
9.780
240,785
+0.14(+1.45%)
Jun 30, 2015
9.620
9.680
9.520
9.640
210,720
+0.15(+1.58%)
Jun 29, 2015
9.670
9.740
9.470
9.490
228,428
-0.24(-2.47%)
Jun 26, 2015
9.860
9.880
9.720
9.730
570,044
-0.08(-0.82%)
Jun 25, 2015
9.720
9.810
9.620
9.810
171,721
+0.15(+1.55%)
Jun 24, 2015
9.740
9.740
9.611
9.660
188,245
-0.08(-0.82%)
Jun 23, 2015
9.550
9.750
9.550
9.740
157,990
+0.20(+2.10%)
Jun 22, 2015
9.680
9.770
9.500
9.540
246,941
-0.07(-0.73%)
Jun 19, 2015
9.580
9.630
9.480
9.610
185,989
+0.04(+0.42%)
Jun 18, 2015
9.410
9.570
9.410
9.570
164,261
+0.21(+2.24%)
Jun 17, 2015
9.470
9.500
9.340
9.360
123,761
-0.06(-0.64%)
Jun 16, 2015
9.420
9.470
9.310
9.420
229,721
+0.01(+0.11%)
Jun 15, 2015
9.350
9.480
9.320
9.410
323,704
+0.00(+0.00%)
Jun 12, 2015
9.420
9.450
9.400
9.410
125,352
-0.06(-0.63%)
Jun 11, 2015
9.380
9.520
9.360
9.470
224,736
+0.12(+1.28%)
Jun 10, 2015
9.310
9.470
9.310
9.350
214,794
+0.11(+1.19%)
Jun 09, 2015
9.210
9.300
9.170
9.240
164,218
+0.04(+0.43%)
Jun 08, 2015
9.100
9.220
9.080
9.200
164,072
+0.10(+1.10%)
Jun 05, 2015
9.080
9.110
8.970
9.100
146,570
+0.02(+0.22%)
Jun 04, 2015
9.150
9.150
9.055
9.080
174,982
-0.15(-1.63%)
Jun 03, 2015
9.070
9.260
9.030
9.230
195,252
+0.14(+1.54%)
Jun 02, 2015
8.990
9.130
8.970
9.090
141,489
+0.04(+0.44%)
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.