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
Triplepoint Venture Growth Bdc
(NY:
TPVG
)
9.460
-0.020 (-0.21%)
Streaming Delayed Price
Updated: 10:48 AM 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
7.862
7.862
7.677
7.752
479,501
-0.15(-1.90%)
May 30, 2019
8.076
8.076
7.885
7.902
472,089
-0.10(-1.30%)
May 29, 2019
8.086
8.086
7.928
8.007
408,321
-0.11(-1.32%)
May 28, 2019
8.074
8.125
8.018
8.114
388,873
+0.11(+1.41%)
May 24, 2019
8.041
8.052
7.967
8.001
224,192
+0.03(+0.42%)
May 23, 2019
8.035
8.052
7.956
7.967
241,497
-0.07(-0.84%)
May 22, 2019
8.018
8.091
8.018
8.035
224,332
+0.02(+0.21%)
May 21, 2019
7.967
8.052
7.967
8.018
162,524
+0.07(+0.85%)
May 20, 2019
7.950
8.007
7.928
7.950
173,789
+0.00(+0.00%)
May 17, 2019
7.939
8.018
7.911
7.950
161,985
+0.01(+0.14%)
May 16, 2019
7.883
7.961
7.883
7.939
150,620
+0.03(+0.43%)
May 15, 2019
7.871
7.950
7.832
7.905
208,160
+0.02(+0.21%)
May 14, 2019
7.894
7.984
7.871
7.888
308,797
-0.02(-0.21%)
May 13, 2019
7.939
7.992
7.843
7.905
379,831
-0.10(-1.20%)
May 10, 2019
7.945
8.052
7.945
8.001
206,469
+0.01(+0.14%)
May 09, 2019
7.990
8.029
7.933
7.990
242,220
-0.01(-0.07%)
May 08, 2019
8.029
8.097
7.995
7.995
161,223
-0.04(-0.49%)
May 07, 2019
8.052
8.153
7.967
8.035
318,484
-0.07(-0.90%)
May 06, 2019
8.018
8.165
7.956
8.108
428,486
-0.07(-0.90%)
May 03, 2019
8.114
8.244
8.114
8.182
335,314
+0.10(+1.26%)
May 02, 2019
7.956
8.114
7.911
8.080
649,775
+0.20(+2.58%)
May 01, 2019
7.899
7.945
7.866
7.877
135,903
+0.00(+0.00%)
Apr 30, 2019
7.956
8.012
7.854
7.877
396,347
-0.07(-0.92%)
Apr 29, 2019
7.978
8.007
7.933
7.950
211,738
+0.01(+0.14%)
Apr 26, 2019
7.877
7.955
7.860
7.939
149,757
+0.07(+0.86%)
Apr 25, 2019
7.956
7.956
7.820
7.871
303,836
-0.07(-0.92%)
Apr 24, 2019
7.956
7.993
7.916
7.945
199,299
+0.02(+0.28%)
Apr 23, 2019
7.849
7.945
7.849
7.922
212,919
+0.08(+1.08%)
Apr 22, 2019
7.877
7.877
7.832
7.837
204,435
-0.03(-0.43%)
Apr 18, 2019
7.883
7.916
7.843
7.871
221,002
-0.02(-0.21%)
Apr 17, 2019
7.866
7.928
7.849
7.888
168,612
+0.01(+0.07%)
Apr 16, 2019
7.866
7.916
7.848
7.883
214,196
+0.03(+0.43%)
Apr 15, 2019
7.894
7.894
7.787
7.849
164,318
-0.04(-0.50%)
Apr 12, 2019
7.899
7.922
7.837
7.888
174,037
+0.01(+0.07%)
Apr 11, 2019
7.871
7.899
7.843
7.883
179,040
+0.04(+0.50%)
Apr 10, 2019
7.820
7.866
7.820
7.843
197,636
+0.03(+0.43%)
Apr 09, 2019
7.820
7.860
7.798
7.809
187,696
-0.03(-0.36%)
Apr 08, 2019
7.832
7.877
7.804
7.837
210,138
+0.01(+0.14%)
Apr 05, 2019
7.787
7.871
7.787
7.826
276,651
+0.06(+0.73%)
Apr 04, 2019
7.792
7.815
7.758
7.770
213,204
-0.05(-0.58%)
Apr 03, 2019
7.843
7.854
7.798
7.815
258,930
-0.02(-0.22%)
Apr 02, 2019
7.798
7.843
7.764
7.832
308,162
+0.02(+0.22%)
Apr 01, 2019
7.820
7.871
7.770
7.815
633,780
+0.05(+0.65%)
Mar 29, 2019
7.826
7.905
7.764
7.764
1,290,569
+0.03(+0.44%)
Mar 28, 2019
7.662
7.792
7.617
7.730
1,259,990
+0.17(+2.24%)
Mar 27, 2019
7.538
7.606
7.538
7.561
295,044
+0.01(+0.15%)
Mar 26, 2019
7.504
7.578
7.485
7.550
467,201
+0.11(+1.52%)
Mar 25, 2019
7.251
7.482
7.251
7.437
678,172
+0.14(+1.85%)
Mar 22, 2019
7.228
7.386
7.138
7.301
465,398
+0.08(+1.09%)
Mar 21, 2019
7.330
7.454
7.203
7.222
1,176,029
-0.10(-1.31%)
Mar 20, 2019
7.296
7.335
7.262
7.318
516,360
-0.01(-0.08%)
Mar 19, 2019
7.504
7.504
7.301
7.324
648,728
-0.11(-1.52%)
Mar 18, 2019
7.459
7.492
7.354
7.437
706,768
+0.03(+0.45%)
Mar 15, 2019
7.415
7.470
7.382
7.404
863,002
+0.00(+0.00%)
Mar 14, 2019
7.393
7.442
7.360
7.404
432,683
+0.02(+0.22%)
Mar 13, 2019
7.415
7.415
7.338
7.387
327,070
+0.06(+0.82%)
Mar 12, 2019
7.448
7.448
7.277
7.327
512,345
-0.08(-1.11%)
Mar 11, 2019
7.354
7.415
7.338
7.409
736,778
+0.09(+1.20%)
Mar 08, 2019
7.179
7.332
7.179
7.321
487,396
+0.07(+0.91%)
Mar 07, 2019
7.239
7.288
7.003
7.256
900,295
+0.29(+4.10%)
Mar 06, 2019
7.003
7.014
6.942
6.970
183,652
-0.03(-0.47%)
Mar 05, 2019
7.047
7.072
6.920
7.003
289,805
-0.04(-0.55%)
Mar 04, 2019
6.953
7.080
6.926
7.041
283,762
+0.12(+1.75%)
Mar 01, 2019
7.036
7.047
6.899
6.920
296,771
-0.07(-0.94%)
Feb 28, 2019
7.063
7.096
6.986
6.986
338,004
-0.09(-1.24%)
Feb 27, 2019
7.179
7.195
7.063
7.074
276,787
-0.11(-1.53%)
Feb 26, 2019
7.310
7.310
7.096
7.184
380,886
-0.14(-1.88%)
Feb 25, 2019
7.448
7.448
7.173
7.321
488,499
-0.13(-1.77%)
Feb 22, 2019
7.250
7.459
7.190
7.453
840,790
+0.22(+3.04%)
Feb 21, 2019
7.140
7.250
7.140
7.234
222,053
+0.06(+0.84%)
Feb 20, 2019
7.157
7.184
7.135
7.173
172,944
+0.01(+0.15%)
Feb 19, 2019
7.102
7.184
7.080
7.162
286,715
+0.06(+0.85%)
Feb 15, 2019
7.102
7.118
7.085
7.102
112,700
+0.01(+0.15%)
Feb 14, 2019
7.080
7.115
7.019
7.091
137,135
+0.01(+0.08%)
Feb 13, 2019
7.047
7.096
7.003
7.085
152,496
+0.05(+0.78%)
Feb 12, 2019
7.102
7.135
7.014
7.030
223,912
-0.05(-0.70%)
Feb 11, 2019
7.069
7.102
7.030
7.080
190,102
+0.07(+0.94%)
Feb 08, 2019
7.036
7.050
6.981
7.014
117,069
-0.04(-0.55%)
Feb 07, 2019
7.058
7.058
6.959
7.052
145,419
-0.01(-0.08%)
Feb 06, 2019
7.102
7.102
7.025
7.058
139,859
-0.02(-0.31%)
Feb 05, 2019
7.025
7.085
7.014
7.080
127,529
+0.07(+1.02%)
Feb 04, 2019
6.959
7.019
6.942
7.008
100,228
+0.06(+0.87%)
Feb 01, 2019
6.992
6.997
6.920
6.948
147,657
-0.04(-0.63%)
Jan 31, 2019
6.931
7.003
6.877
6.992
231,515
+0.06(+0.87%)
Jan 30, 2019
6.882
6.948
6.838
6.931
142,552
+0.08(+1.20%)
Jan 29, 2019
6.888
6.888
6.816
6.849
128,902
-0.03(-0.40%)
Jan 28, 2019
6.756
6.888
6.756
6.877
162,677
+0.11(+1.62%)
Jan 25, 2019
6.728
6.794
6.701
6.767
189,168
+0.09(+1.40%)
Jan 24, 2019
6.745
6.838
6.657
6.673
440,180
-0.06(-0.90%)
Jan 23, 2019
6.750
6.783
6.695
6.734
113,191
+0.00(+0.00%)
Jan 22, 2019
6.761
6.811
6.712
6.734
194,752
-0.07(-1.05%)
Jan 18, 2019
6.794
6.838
6.761
6.805
250,889
+0.02(+0.24%)
Jan 17, 2019
6.739
6.811
6.739
6.789
189,968
+0.05(+0.73%)
Jan 16, 2019
6.624
6.750
6.591
6.739
210,119
+0.15(+2.34%)
Jan 15, 2019
6.591
6.607
6.547
6.585
147,684
+0.01(+0.17%)
Jan 14, 2019
6.552
6.609
6.531
6.574
193,143
+0.01(+0.17%)
Jan 11, 2019
6.536
6.607
6.536
6.563
158,035
-0.01(-0.08%)
Jan 10, 2019
6.536
6.618
6.509
6.569
139,955
+0.03(+0.50%)
Jan 09, 2019
6.591
6.618
6.492
6.536
229,527
-0.04(-0.58%)
Jan 08, 2019
6.547
6.585
6.509
6.574
163,784
+0.10(+1.53%)
Jan 07, 2019
6.322
6.563
6.300
6.476
332,181
+0.15(+2.43%)
Jan 04, 2019
6.217
6.355
6.217
6.322
159,309
+0.12(+1.95%)
Jan 03, 2019
6.113
6.267
6.107
6.201
241,966
+0.09(+1.53%)
Jan 02, 2019
5.904
6.197
5.904
6.108
363,280
+0.13(+2.11%)
Dec 31, 2018
6.163
6.179
5.932
5.981
564,047
-0.12(-1.98%)
Dec 28, 2018
6.130
6.201
6.091
6.102
506,331
+0.01(+0.09%)
Dec 27, 2018
6.031
6.141
5.970
6.097
269,741
+0.03(+0.45%)
Dec 26, 2018
5.838
6.102
5.838
6.069
418,964
+0.24(+4.15%)
Dec 24, 2018
5.701
5.871
5.657
5.827
349,206
+0.13(+2.22%)
Dec 21, 2018
5.767
5.860
5.696
5.701
586,077
-0.04(-0.67%)
Dec 20, 2018
6.102
6.152
5.630
5.740
1,020,841
-0.36(-5.94%)
Dec 19, 2018
6.124
6.246
6.080
6.102
431,237
-0.02(-0.27%)
Dec 18, 2018
6.212
6.300
6.069
6.119
935,032
-0.07(-1.07%)
Dec 17, 2018
6.585
6.618
6.179
6.184
1,486,509
-0.38(-5.77%)
Dec 14, 2018
6.739
6.811
6.563
6.563
462,270
-0.23(-3.32%)
Dec 13, 2018
6.833
6.866
6.706
6.789
345,463
-0.01(-0.16%)
Dec 12, 2018
6.822
6.882
6.761
6.800
304,281
+0.04(+0.65%)
Dec 11, 2018
6.800
6.800
6.728
6.756
313,721
+0.01(+0.16%)
Dec 10, 2018
6.723
6.750
6.646
6.745
643,548
+0.06(+0.90%)
Dec 07, 2018
6.657
6.701
6.646
6.684
238,145
+0.03(+0.50%)
Dec 06, 2018
6.563
6.657
6.536
6.651
502,977
+0.05(+0.83%)
Dec 04, 2018
6.613
6.690
6.558
6.596
575,881
-0.05(-0.83%)
Dec 03, 2018
6.574
6.651
6.520
6.651
541,492
+0.14(+2.19%)
Nov 30, 2018
6.552
6.569
6.432
6.509
428,770
-0.05(-0.84%)
Nov 29, 2018
6.613
6.662
6.520
6.563
546,047
-0.02(-0.25%)
Nov 28, 2018
6.591
6.617
6.527
6.580
565,665
+0.00(+0.00%)
Nov 27, 2018
6.575
6.601
6.548
6.580
265,887
+0.01(+0.08%)
Nov 26, 2018
6.521
6.660
6.521
6.575
444,648
+0.06(+0.98%)
Nov 23, 2018
6.441
6.532
6.436
6.511
90,018
+0.04(+0.58%)
Nov 21, 2018
6.473
6.473
6.473
0
+0.05(+0.75%)
Nov 20, 2018
6.489
6.548
6.399
6.425
440,419
-0.11(-1.63%)
Nov 19, 2018
6.479
6.607
6.468
6.532
295,713
+0.03(+0.49%)
Nov 16, 2018
6.537
6.553
6.425
6.500
775,287
-0.03(-0.41%)
Nov 15, 2018
6.623
6.687
6.505
6.527
452,234
-0.12(-1.84%)
Nov 14, 2018
6.665
6.703
6.639
6.649
274,499
+0.00(+0.00%)
Nov 13, 2018
6.671
6.737
6.649
6.649
228,113
-0.02(-0.32%)
Nov 12, 2018
6.681
6.708
6.639
6.671
224,810
-0.01(-0.08%)
Nov 09, 2018
6.681
6.724
6.644
6.676
249,989
-0.02(-0.24%)
Nov 08, 2018
6.729
6.868
6.665
6.692
440,752
-0.04(-0.55%)
Nov 07, 2018
6.729
6.815
6.697
6.729
378,296
+0.04(+0.56%)
Nov 06, 2018
6.676
6.751
6.649
6.692
360,351
+0.01(+0.16%)
Nov 05, 2018
6.703
6.809
6.681
6.681
277,576
-0.03(-0.48%)
Nov 02, 2018
6.799
6.836
6.644
6.713
403,584
-0.07(-1.02%)
Nov 01, 2018
6.852
6.863
6.644
6.783
422,028
+0.09(+1.27%)
Oct 31, 2018
6.692
6.801
6.596
6.697
316,168
+0.06(+0.88%)
Oct 30, 2018
6.585
6.660
6.559
6.639
256,688
+0.08(+1.22%)
Oct 29, 2018
6.575
6.639
6.543
6.559
259,899
+0.03(+0.41%)
Oct 26, 2018
6.585
6.620
6.415
6.532
728,027
-0.06(-0.97%)
Oct 25, 2018
6.516
6.612
6.511
6.596
307,386
+0.09(+1.39%)
Oct 24, 2018
6.628
6.633
6.505
6.505
440,400
-0.08(-1.21%)
Oct 23, 2018
6.719
6.719
6.500
6.585
558,928
-0.14(-2.14%)
Oct 22, 2018
6.799
6.820
6.729
6.729
316,194
-0.11(-1.64%)
Oct 19, 2018
6.852
6.900
6.804
6.841
273,244
-0.01(-0.16%)
Oct 18, 2018
6.932
6.942
6.841
6.852
190,809
-0.07(-1.08%)
Oct 17, 2018
6.937
6.969
6.911
6.927
181,412
-0.04(-0.54%)
Oct 16, 2018
6.905
6.985
6.889
6.964
263,562
+0.05(+0.77%)
Oct 15, 2018
6.863
6.953
6.831
6.911
307,149
+0.10(+1.41%)
Oct 12, 2018
6.809
6.879
6.788
6.815
194,665
+0.03(+0.47%)
Oct 11, 2018
6.825
6.900
6.783
6.783
284,510
-0.07(-1.09%)
Oct 10, 2018
6.991
7.028
6.841
6.857
251,437
-0.11(-1.61%)
Oct 09, 2018
6.836
7.007
6.788
6.969
361,885
+0.11(+1.63%)
Oct 08, 2018
6.911
6.932
6.831
6.857
520,361
-0.11(-1.61%)
Oct 05, 2018
6.969
7.017
6.961
6.969
228,797
-0.03(-0.38%)
Oct 04, 2018
7.119
7.135
6.977
6.996
419,230
-0.13(-1.87%)
Oct 03, 2018
7.161
7.204
7.129
7.129
242,300
-0.04(-0.52%)
Oct 02, 2018
7.198
7.214
7.156
7.167
251,707
-0.06(-0.81%)
Oct 01, 2018
7.273
7.305
7.209
7.225
465,358
-0.02(-0.29%)
Sep 28, 2018
7.172
7.268
7.156
7.246
612,690
+0.05(+0.74%)
Sep 27, 2018
7.172
7.225
7.140
7.193
579,164
+0.07(+1.05%)
Sep 26, 2018
7.124
7.140
7.087
7.119
324,902
-0.01(-0.15%)
Sep 25, 2018
7.140
7.168
7.081
7.129
423,051
+0.01(+0.15%)
Sep 24, 2018
7.071
7.137
7.055
7.119
952,744
+0.13(+1.91%)
Sep 21, 2018
7.023
7.049
6.983
6.985
553,990
+0.06(+0.92%)
Sep 20, 2018
6.948
6.975
6.895
6.921
138,698
+0.01(+0.08%)
Sep 19, 2018
6.953
6.953
6.884
6.916
210,743
+0.01(+0.15%)
Sep 18, 2018
6.975
6.985
6.879
6.905
356,932
-0.04(-0.61%)
Sep 17, 2018
6.932
7.012
6.932
6.948
230,444
-0.01(-0.08%)
Sep 14, 2018
7.028
7.055
6.953
6.953
337,945
-0.06(-0.84%)
Sep 13, 2018
6.980
7.039
6.975
7.012
302,528
+0.04(+0.61%)
Sep 12, 2018
6.985
7.007
6.943
6.969
237,550
-0.03(-0.46%)
Sep 11, 2018
7.012
7.033
6.991
7.001
189,628
-0.01(-0.15%)
Sep 10, 2018
7.012
7.023
6.985
7.012
377,942
+0.02(+0.23%)
Sep 07, 2018
7.001
7.007
6.959
6.996
243,238
-0.01(-0.15%)
Sep 06, 2018
6.980
7.012
6.943
7.007
481,550
+0.05(+0.77%)
Sep 05, 2018
6.996
6.996
6.868
6.953
338,725
-0.04(-0.61%)
Sep 04, 2018
7.001
7.023
6.959
6.996
416,616
+0.00(+0.00%)
Aug 31, 2018
6.996
6.996
6.996
0
+0.05(+0.69%)
Aug 30, 2018
6.943
6.985
6.916
6.948
510,232
+0.01(+0.15%)
Aug 29, 2018
6.953
6.974
6.906
6.937
615,230
+0.01(+0.07%)
Aug 28, 2018
6.958
6.979
6.927
6.932
522,319
+0.00(+0.00%)
Aug 27, 2018
6.958
6.958
6.911
6.932
511,330
+0.03(+0.38%)
Aug 24, 2018
6.911
6.922
6.854
6.906
247,078
+0.05(+0.76%)
Aug 23, 2018
6.958
6.958
6.854
6.854
597,308
-0.05(-0.68%)
Aug 22, 2018
6.932
6.948
6.891
6.901
504,858
-0.03(-0.37%)
Aug 21, 2018
6.896
6.932
6.880
6.927
505,966
+0.05(+0.75%)
Aug 20, 2018
6.844
6.906
6.844
6.875
286,849
+0.04(+0.61%)
Aug 17, 2018
6.859
6.875
6.802
6.833
277,529
-0.03(-0.38%)
Aug 16, 2018
6.828
6.922
6.818
6.859
540,162
+0.08(+1.15%)
Aug 15, 2018
6.823
6.844
6.761
6.782
471,645
-0.03(-0.46%)
Aug 14, 2018
6.771
6.844
6.761
6.813
437,719
+0.02(+0.31%)
Aug 13, 2018
6.787
6.839
6.756
6.792
563,469
-0.01(-0.15%)
Aug 10, 2018
6.859
6.906
6.766
6.802
496,083
-0.05(-0.76%)
Aug 09, 2018
6.745
6.916
6.745
6.854
1,204,043
+0.11(+1.62%)
Aug 08, 2018
6.797
6.828
6.745
6.745
1,757,579
-0.05(-0.76%)
Aug 07, 2018
6.916
6.937
6.797
6.797
6,650,497
-0.44(-6.03%)
Aug 06, 2018
7.171
7.233
7.134
7.233
184,044
+0.07(+1.01%)
Aug 03, 2018
7.160
7.223
7.103
7.160
162,084
+0.02(+0.22%)
Aug 02, 2018
7.212
7.238
7.098
7.145
290,993
+0.05(+0.66%)
Aug 01, 2018
7.082
7.134
6.979
7.098
199,551
+0.01(+0.15%)
Jul 31, 2018
7.134
7.134
6.989
7.088
230,455
-0.02(-0.29%)
Jul 30, 2018
6.968
7.155
6.953
7.108
366,531
+0.18(+2.62%)
Jul 27, 2018
7.041
7.041
6.901
6.927
154,953
-0.15(-2.13%)
Jul 26, 2018
7.129
7.155
6.989
7.077
108,236
-0.05(-0.73%)
Jul 25, 2018
7.062
7.150
7.057
7.129
196,394
+0.07(+1.03%)
Jul 24, 2018
7.005
7.072
6.994
7.057
184,252
+0.07(+0.97%)
Jul 23, 2018
6.953
7.062
6.901
6.989
267,767
+0.04(+0.60%)
Jul 20, 2018
7.015
7.015
6.948
6.948
204,107
-0.05(-0.74%)
Jul 19, 2018
6.979
7.031
6.906
6.999
224,642
+0.08(+1.20%)
Jul 18, 2018
6.714
6.942
6.693
6.916
843,515
+0.23(+3.41%)
Jul 17, 2018
6.595
6.719
6.590
6.688
193,445
+0.09(+1.42%)
Jul 16, 2018
6.538
6.636
6.481
6.595
108,059
+0.09(+1.44%)
Jul 13, 2018
6.460
6.538
6.439
6.501
97,630
+0.02(+0.24%)
Jul 12, 2018
6.548
6.571
6.470
6.486
133,229
-0.05(-0.71%)
Jul 11, 2018
6.548
6.590
6.501
6.532
77,039
-0.03(-0.40%)
Jul 10, 2018
6.558
6.564
6.486
6.558
134,457
+0.05(+0.72%)
Jul 09, 2018
6.558
6.608
6.465
6.512
119,545
+0.02(+0.32%)
Jul 06, 2018
6.486
6.564
6.486
6.491
119,790
-0.05(-0.71%)
Jul 05, 2018
6.621
6.636
6.512
6.538
68,449
-0.08(-1.25%)
Jul 03, 2018
6.621
6.621
6.621
0
+0.08(+1.19%)
Jul 02, 2018
6.434
6.564
6.429
6.543
127,436
+0.09(+1.45%)
Jun 29, 2018
6.512
6.584
6.449
6.449
93,059
-0.04(-0.64%)
Jun 28, 2018
6.512
6.719
6.470
6.491
169,980
-0.02(-0.32%)
Jun 27, 2018
6.564
6.600
6.460
6.512
85,523
-0.06(-0.95%)
Jun 26, 2018
6.538
6.574
6.527
6.574
40,685
+0.04(+0.64%)
Jun 25, 2018
6.616
6.636
6.520
6.532
165,374
-0.08(-1.25%)
Jun 22, 2018
6.662
6.667
6.538
6.616
98,120
+0.03(+0.39%)
Jun 21, 2018
6.683
6.683
6.584
6.590
129,334
-0.08(-1.17%)
Jun 20, 2018
6.693
6.742
6.662
6.667
73,288
-0.01(-0.08%)
Jun 19, 2018
6.667
6.771
6.657
6.673
152,633
+0.01(+0.08%)
Jun 18, 2018
6.631
6.688
6.618
6.667
133,524
+0.07(+1.02%)
Jun 15, 2018
6.631
6.558
6.600
114,482
-0.03(-0.47%)
Jun 14, 2018
6.486
6.647
6.486
6.631
224,779
+0.16(+2.49%)
Jun 13, 2018
6.434
6.626
6.392
6.470
521,839
+0.07(+1.05%)
Jun 12, 2018
6.418
6.486
6.403
6.403
53,782
-0.02(-0.24%)
Jun 11, 2018
6.475
6.538
6.395
6.418
198,123
-0.09(-1.36%)
Jun 08, 2018
6.569
6.657
6.486
6.507
181,587
-0.02(-0.32%)
Jun 07, 2018
6.408
6.631
6.408
6.527
149,979
+0.10(+1.53%)
Jun 06, 2018
6.429
139,184
+0.00(+0.00%)
Jun 05, 2018
6.475
6.496
6.408
6.429
122,465
-0.07(-1.04%)
Jun 04, 2018
6.501
6.517
6.403
6.496
196,078
-0.01(-0.16%)
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.