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
Clear Channel Outdoor Holdings
(NY:
CCO
)
1.400
-0.040 (-2.78%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 4, 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
5.090
5.190
5.000
5.080
918,200
-0.10(-1.93%)
May 30, 2019
5.200
5.310
5.160
5.180
526,276
-0.05(-0.96%)
May 29, 2019
5.150
5.280
5.150
5.230
3,161,549
-0.02(-0.38%)
May 28, 2019
5.280
5.470
5.200
5.250
1,450,969
+0.04(+0.77%)
May 24, 2019
5.200
5.250
5.150
5.210
528,000
+0.03(+0.58%)
May 23, 2019
5.220
5.230
5.110
5.180
681,155
-0.04(-0.77%)
May 22, 2019
5.240
5.420
5.170
5.220
684,825
-0.07(-1.32%)
May 21, 2019
5.140
5.430
5.100
5.290
1,108,667
+0.17(+3.32%)
May 20, 2019
5.110
5.250
5.000
5.120
1,391,332
-0.02(-0.39%)
May 17, 2019
5.130
5.220
5.010
5.140
1,196,600
+0.00(+0.00%)
May 16, 2019
5.320
5.400
5.010
5.140
4,057,926
-0.06(-1.15%)
May 15, 2019
5.010
5.350
5.010
5.200
1,119,723
+0.15(+2.97%)
May 14, 2019
5.020
5.150
4.940
5.050
2,332,951
+0.10(+2.02%)
May 13, 2019
4.990
5.080
4.830
4.950
518,123
-0.09(-1.79%)
May 10, 2019
4.980
5.040
4.860
5.040
579,500
+0.06(+1.20%)
May 09, 2019
4.860
5.120
4.785
4.980
1,432,701
+0.08(+1.63%)
May 08, 2019
4.680
4.930
4.670
4.900
670,920
+0.24(+5.15%)
May 07, 2019
4.850
4.970
4.530
4.660
3,170,369
-0.28(-5.67%)
May 06, 2019
4.690
5.120
4.510
4.940
784,472
+0.19(+4.00%)
May 03, 2019
4.530
4.860
4.500
4.750
857,600
+0.30(+6.74%)
May 02, 2019
4.820
4.820
4.390
4.450
434,751
-0.33(-6.90%)
May 01, 2019
4.930
4.950
4.750
4.780
115,310
-0.11(-2.25%)
Apr 30, 2019
4.990
5.030
4.850
4.890
145,291
-0.08(-1.61%)
Apr 29, 2019
5.150
5.180
4.900
4.970
66,575
-0.12(-2.36%)
Apr 26, 2019
4.990
5.200
4.990
5.090
41,800
+0.10(+2.00%)
Apr 25, 2019
5.150
5.170
4.970
4.990
64,052
-0.20(-3.85%)
Apr 24, 2019
5.240
5.340
5.180
5.190
43,347
-0.13(-2.44%)
Apr 23, 2019
5.120
5.350
5.120
5.320
67,477
+0.18(+3.50%)
Apr 22, 2019
5.200
5.210
5.089
5.140
62,744
-0.09(-1.72%)
Apr 18, 2019
5.430
5.460
5.210
5.230
31,800
-0.24(-4.39%)
Apr 17, 2019
5.330
5.510
5.260
5.470
57,708
+0.13(+2.43%)
Apr 16, 2019
5.510
5.590
5.340
5.340
29,662
-0.10(-1.84%)
Apr 15, 2019
5.380
5.465
5.300
5.440
60,053
+0.07(+1.30%)
Apr 12, 2019
5.520
5.520
5.330
5.370
39,000
-0.08(-1.47%)
Apr 11, 2019
5.450
5.490
5.410
5.450
25,712
+0.03(+0.55%)
Apr 10, 2019
5.410
5.490
5.370
5.420
35,366
+0.02(+0.37%)
Apr 09, 2019
5.580
5.580
5.400
5.400
32,197
-0.09(-1.64%)
Apr 08, 2019
5.640
5.670
5.470
5.490
135,866
-0.16(-2.83%)
Apr 05, 2019
5.620
5.760
5.590
5.650
59,900
+0.06(+1.07%)
Apr 04, 2019
5.660
5.720
5.540
5.590
75,563
+0.01(+0.18%)
Apr 03, 2019
5.510
5.750
5.510
5.580
59,515
+0.11(+2.01%)
Apr 02, 2019
5.310
5.500
5.310
5.470
72,804
+0.14(+2.63%)
Apr 01, 2019
5.410
5.490
5.240
5.330
84,521
-0.02(-0.37%)
Mar 29, 2019
5.100
5.470
4.965
5.350
571,000
+0.31(+6.15%)
Mar 28, 2019
5.150
5.230
4.990
5.040
258,264
-0.08(-1.56%)
Mar 27, 2019
5.300
5.310
5.020
5.120
58,640
-0.22(-4.12%)
Mar 26, 2019
5.280
5.350
5.080
5.340
29,479
+0.06(+1.14%)
Mar 25, 2019
5.180
5.360
5.180
5.280
63,653
+0.08(+1.54%)
Mar 22, 2019
5.500
5.600
5.180
5.200
75,600
-0.32(-5.80%)
Mar 21, 2019
5.530
5.700
5.470
5.520
72,208
-0.08(-1.43%)
Mar 20, 2019
5.500
5.670
5.460
5.600
67,616
+0.11(+2.00%)
Mar 19, 2019
5.580
5.630
5.440
5.490
81,528
-0.07(-1.26%)
Mar 18, 2019
5.270
5.630
5.270
5.560
78,795
+0.29(+5.50%)
Mar 15, 2019
5.410
5.630
5.260
5.270
252,100
-0.14(-2.59%)
Mar 14, 2019
5.520
5.600
5.330
5.410
55,032
-0.12(-2.17%)
Mar 13, 2019
5.520
5.580
5.440
5.530
69,804
+0.02(+0.36%)
Mar 12, 2019
5.430
5.560
5.380
5.510
72,073
+0.13(+2.42%)
Mar 11, 2019
5.250
5.390
5.147
5.380
59,196
+0.29(+5.70%)
Mar 08, 2019
5.120
5.170
5.020
5.090
41,700
-0.04(-0.78%)
Mar 07, 2019
5.030
5.220
5.003
5.130
68,357
+0.11(+2.19%)
Mar 06, 2019
5.550
5.550
5.000
5.020
158,522
-0.45(-8.23%)
Mar 05, 2019
5.480
5.580
5.300
5.470
64,570
-0.03(-0.55%)
Mar 04, 2019
5.140
5.600
5.090
5.500
126,396
+0.50(+10.00%)
Mar 01, 2019
5.500
5.570
4.930
5.000
188,000
-0.48(-8.76%)
Feb 28, 2019
5.450
5.630
5.450
5.480
55,223
+0.02(+0.37%)
Feb 27, 2019
5.540
5.690
5.410
5.460
25,404
-0.11(-1.97%)
Feb 26, 2019
5.630
5.730
5.520
5.570
35,865
-0.06(-1.07%)
Feb 25, 2019
5.660
5.720
5.600
5.630
50,440
+0.02(+0.36%)
Feb 22, 2019
5.590
5.740
5.510
5.610
84,700
+0.03(+0.54%)
Feb 21, 2019
5.300
5.630
5.130
5.580
136,087
+0.27(+5.08%)
Feb 20, 2019
5.140
5.390
5.140
5.310
46,260
+0.10(+1.92%)
Feb 19, 2019
5.200
5.370
5.170
5.210
93,335
-0.01(-0.19%)
Feb 15, 2019
4.960
5.250
4.960
5.220
92,400
+0.30(+6.10%)
Feb 14, 2019
5.180
5.250
4.850
4.920
108,255
-0.26(-5.02%)
Feb 13, 2019
5.220
5.230
5.120
5.180
27,833
-0.02(-0.38%)
Feb 12, 2019
5.320
5.390
5.140
5.200
57,166
-0.10(-1.89%)
Feb 11, 2019
5.457
5.457
5.240
5.300
37,656
-0.01(-0.19%)
Feb 08, 2019
5.280
5.430
5.280
5.310
36,100
+0.01(+0.19%)
Feb 07, 2019
5.350
5.520
5.230
5.300
100,879
-0.05(-0.93%)
Feb 06, 2019
5.360
5.535
5.320
5.350
53,102
-0.06(-1.11%)
Feb 05, 2019
5.390
5.590
5.370
5.410
49,227
+0.02(+0.37%)
Feb 04, 2019
5.260
5.570
5.260
5.390
77,254
-0.07(-1.28%)
Feb 01, 2019
5.570
5.625
5.440
5.460
50,500
-0.11(-1.97%)
Jan 31, 2019
5.410
5.590
5.410
5.570
71,578
+0.17(+3.15%)
Jan 30, 2019
5.420
5.470
5.360
5.400
65,045
+0.02(+0.37%)
Jan 29, 2019
5.400
5.460
5.330
5.380
40,673
-0.02(-0.37%)
Jan 28, 2019
5.420
5.500
5.350
5.400
59,172
-0.08(-1.46%)
Jan 25, 2019
5.340
5.500
5.210
5.480
82,500
+0.19(+3.59%)
Jan 24, 2019
5.260
5.400
5.190
5.290
48,082
+0.07(+1.34%)
Jan 23, 2019
5.180
5.500
5.090
5.220
83,694
+0.05(+0.97%)
Jan 22, 2019
5.340
5.540
5.160
5.170
80,983
-0.18(-3.36%)
Jan 18, 2019
5.440
5.550
5.330
5.350
52,400
-0.08(-1.47%)
Jan 17, 2019
5.460
5.620
5.410
5.430
45,772
-0.07(-1.27%)
Jan 16, 2019
5.580
5.600
5.340
5.500
56,005
-0.02(-0.36%)
Jan 15, 2019
5.390
5.580
5.360
5.520
50,330
+0.07(+1.28%)
Jan 14, 2019
5.490
5.510
5.290
5.450
109,623
+0.04(+0.74%)
Jan 11, 2019
5.510
5.560
5.400
5.410
61,700
-0.16(-2.87%)
Jan 10, 2019
5.550
5.630
5.495
5.570
82,034
+0.00(+0.00%)
Jan 09, 2019
5.726
5.726
5.555
5.570
106,827
-0.08(-1.42%)
Jan 08, 2019
5.620
5.770
5.620
5.650
228,932
+0.10(+1.80%)
Jan 07, 2019
5.460
5.720
5.420
5.550
104,263
+0.08(+1.46%)
Jan 04, 2019
5.350
5.520
5.180
5.470
107,600
+0.20(+3.80%)
Jan 03, 2019
5.280
5.380
5.170
5.270
74,536
-0.02(-0.38%)
Jan 02, 2019
5.140
5.400
5.140
5.290
69,210
+0.10(+1.93%)
Dec 31, 2018
5.220
5.290
5.010
5.190
109,600
+0.01(+0.19%)
Dec 28, 2018
5.150
5.320
5.150
5.180
93,500
+0.13(+2.57%)
Dec 27, 2018
5.030
5.200
4.940
5.050
167,360
-0.07(-1.37%)
Dec 26, 2018
5.170
5.210
4.990
5.120
94,982
+0.01(+0.20%)
Dec 24, 2018
5.150
5.250
5.050
5.110
59,400
-0.04(-0.78%)
Dec 21, 2018
5.250
5.400
5.150
5.150
508,100
-0.10(-1.90%)
Dec 20, 2018
5.440
5.450
5.175
5.250
204,135
-0.16(-2.96%)
Dec 19, 2018
5.610
5.740
5.320
5.410
159,264
-0.24(-4.25%)
Dec 18, 2018
5.710
5.770
5.610
5.650
161,252
+0.04(+0.71%)
Dec 17, 2018
5.820
5.840
5.600
5.610
298,273
-0.18(-3.11%)
Dec 14, 2018
5.830
5.930
5.770
5.790
73,200
-0.05(-0.86%)
Dec 13, 2018
5.890
5.900
5.780
5.840
102,868
-0.01(-0.17%)
Dec 12, 2018
5.840
5.920
5.750
5.850
273,110
+0.11(+1.92%)
Dec 11, 2018
5.670
5.840
5.610
5.740
323,454
+0.18(+3.24%)
Dec 10, 2018
5.480
5.740
5.440
5.560
129,274
+0.13(+2.39%)
Dec 07, 2018
5.170
5.550
5.160
5.430
125,000
+0.24(+4.62%)
Dec 06, 2018
4.880
5.270
4.710
5.190
190,235
+0.25(+5.06%)
Dec 04, 2018
5.150
5.340
4.920
4.940
102,100
-0.21(-4.08%)
Dec 03, 2018
5.150
5.280
5.100
5.150
106,921
+0.04(+0.78%)
Nov 30, 2018
5.050
5.190
5.050
5.110
138,600
-0.01(-0.20%)
Nov 29, 2018
5.270
5.350
5.000
5.120
76,000
-0.20(-3.76%)
Nov 28, 2018
5.120
5.400
5.090
5.320
60,370
+0.20(+3.91%)
Nov 27, 2018
5.180
5.240
5.100
5.120
38,295
-0.11(-2.10%)
Nov 26, 2018
5.270
5.290
5.170
5.230
40,057
+0.00(+0.00%)
Nov 23, 2018
5.100
5.280
4.995
5.230
22,000
+0.07(+1.36%)
Nov 21, 2018
5.160
5.160
5.160
0
+0.13(+2.58%)
Nov 20, 2018
5.080
5.110
4.970
5.030
55,197
-0.10(-1.95%)
Nov 19, 2018
5.260
5.390
5.100
5.130
45,711
-0.16(-3.02%)
Nov 16, 2018
5.240
5.370
5.140
5.290
101,400
+0.01(+0.19%)
Nov 15, 2018
5.270
5.820
5.170
5.280
175,079
-0.01(-0.19%)
Nov 14, 2018
5.660
5.660
5.280
5.290
57,778
-0.31(-5.54%)
Nov 13, 2018
5.730
5.740
5.490
5.600
58,734
-0.11(-1.93%)
Nov 12, 2018
5.810
5.810
5.320
5.710
45,323
-0.10(-1.72%)
Nov 09, 2018
6.180
6.200
5.530
5.810
64,600
-0.39(-6.29%)
Nov 08, 2018
6.050
6.250
5.980
6.200
509,003
+0.23(+3.85%)
Nov 07, 2018
5.750
6.000
5.640
5.970
81,760
+0.26(+4.55%)
Nov 06, 2018
5.730
5.790
5.610
5.710
60,184
-0.02(-0.35%)
Nov 05, 2018
5.880
5.980
5.690
5.730
33,865
-0.13(-2.22%)
Nov 02, 2018
5.890
5.960
5.790
5.860
68,100
-0.02(-0.34%)
Nov 01, 2018
5.860
5.900
5.820
5.880
113,649
+0.06(+1.03%)
Oct 31, 2018
5.890
5.900
5.770
5.820
84,283
+0.02(+0.34%)
Oct 30, 2018
5.590
5.820
5.550
5.800
58,009
+0.19(+3.39%)
Oct 29, 2018
5.800
5.840
5.600
5.610
80,806
-0.10(-1.75%)
Oct 26, 2018
5.770
5.800
5.590
5.710
75,000
-0.10(-1.72%)
Oct 25, 2018
5.720
5.955
5.700
5.810
67,954
+0.13(+2.29%)
Oct 24, 2018
5.910
5.980
5.530
5.680
333,697
-0.24(-4.05%)
Oct 23, 2018
6.050
6.077
5.870
5.920
75,998
-0.22(-3.58%)
Oct 22, 2018
6.210
6.250
6.120
6.140
80,871
-0.03(-0.49%)
Oct 19, 2018
6.050
6.220
6.050
6.170
85,500
+0.02(+0.33%)
Oct 18, 2018
6.160
6.230
6.060
6.150
147,007
-0.01(-0.16%)
Oct 17, 2018
6.120
6.220
6.020
6.160
143,494
+0.07(+1.15%)
Oct 16, 2018
5.910
6.100
5.860
6.090
84,518
+0.18(+3.05%)
Oct 15, 2018
5.760
6.000
5.760
5.910
66,991
+0.06(+1.03%)
Oct 12, 2018
6.000
6.060
5.770
5.850
76,400
-0.05(-0.85%)
Oct 11, 2018
5.980
6.100
5.820
5.900
100,677
-0.12(-1.99%)
Oct 10, 2018
6.250
6.330
6.000
6.020
94,463
-0.22(-3.53%)
Oct 09, 2018
6.230
6.320
6.200
6.240
134,083
-0.01(-0.16%)
Oct 08, 2018
6.230
6.380
6.180
6.250
200,524
+0.06(+0.97%)
Oct 05, 2018
6.180
6.230
6.110
6.190
101,100
+0.03(+0.49%)
Oct 04, 2018
6.130
6.210
5.920
6.160
149,546
+0.01(+0.16%)
Oct 03, 2018
6.200
6.310
6.032
6.150
264,419
-0.01(-0.16%)
Oct 02, 2018
6.080
6.360
6.080
6.160
153,277
+0.08(+1.32%)
Oct 01, 2018
5.950
6.220
5.950
6.080
191,233
+0.13(+2.18%)
Sep 28, 2018
5.850
6.000
5.800
5.950
131,000
+0.15(+2.59%)
Sep 27, 2018
5.700
5.900
5.689
5.800
104,803
+0.05(+0.87%)
Sep 26, 2018
5.950
6.050
5.600
5.750
512,232
-0.20(-3.36%)
Sep 25, 2018
5.800
6.050
5.800
5.950
196,238
+0.15(+2.59%)
Sep 24, 2018
5.800
5.896
5.700
5.800
122,539
-0.05(-0.85%)
Sep 21, 2018
5.450
5.850
5.390
5.850
387,500
+0.35(+6.36%)
Sep 20, 2018
5.600
5.650
5.400
5.500
139,538
-0.05(-0.90%)
Sep 19, 2018
5.450
5.550
5.450
5.550
92,889
+0.10(+1.83%)
Sep 18, 2018
5.400
5.550
5.303
5.450
109,877
+0.05(+0.93%)
Sep 17, 2018
5.350
5.450
5.350
5.400
83,405
+0.05(+0.93%)
Sep 14, 2018
5.350
5.500
5.250
5.350
117,500
+0.00(+0.00%)
Sep 13, 2018
5.350
5.500
5.300
5.350
96,879
+0.00(+0.00%)
Sep 12, 2018
5.350
5.450
5.150
5.350
269,866
+0.05(+0.94%)
Sep 11, 2018
4.950
5.400
4.950
5.300
203,703
+0.40(+8.16%)
Sep 10, 2018
4.450
4.925
4.450
4.900
167,762
+0.45(+10.11%)
Sep 07, 2018
4.500
4.500
4.450
4.450
60,100
-0.05(-1.11%)
Sep 06, 2018
4.450
4.600
4.450
4.500
79,536
+0.05(+1.12%)
Sep 05, 2018
4.550
4.550
4.350
4.450
228,136
-0.10(-2.20%)
Sep 04, 2018
4.550
4.575
4.500
4.550
78,858
+0.00(+0.00%)
Aug 31, 2018
4.550
4.550
4.550
0
+0.00(+0.00%)
Aug 30, 2018
4.550
4.650
4.500
4.550
110,809
+0.00(+0.00%)
Aug 29, 2018
4.550
4.600
4.450
4.550
124,717
+0.05(+1.11%)
Aug 28, 2018
4.600
4.650
4.450
4.500
139,485
-0.10(-2.17%)
Aug 27, 2018
4.700
4.800
4.600
4.600
137,418
-0.10(-2.13%)
Aug 24, 2018
4.700
4.900
4.650
4.700
167,400
+0.05(+1.08%)
Aug 23, 2018
4.650
4.700
4.600
4.650
92,025
-0.05(-1.06%)
Aug 22, 2018
4.650
4.800
4.650
4.700
210,490
+0.05(+1.08%)
Aug 21, 2018
4.700
4.750
4.625
4.650
167,790
-0.05(-1.06%)
Aug 20, 2018
4.700
4.750
4.650
4.700
80,546
+0.05(+1.08%)
Aug 17, 2018
4.450
4.700
4.450
4.650
110,100
+0.15(+3.33%)
Aug 16, 2018
4.400
4.500
4.375
4.500
126,527
+0.15(+3.45%)
Aug 15, 2018
4.400
4.450
4.350
4.350
15,888
-0.10(-2.25%)
Aug 14, 2018
4.450
4.500
4.400
4.450
73,859
+0.05(+1.14%)
Aug 13, 2018
4.550
4.550
4.400
4.400
42,041
-0.05(-1.12%)
Aug 10, 2018
4.450
4.600
4.400
4.450
155,200
-0.05(-1.11%)
Aug 09, 2018
4.450
4.500
4.450
4.500
11,278
+0.05(+1.12%)
Aug 08, 2018
4.550
4.550
4.450
4.450
93,960
-0.05(-1.11%)
Aug 07, 2018
4.450
4.575
4.450
4.500
266,199
+0.10(+2.27%)
Aug 06, 2018
4.600
4.650
4.400
4.400
103,642
-0.15(-3.30%)
Aug 03, 2018
4.400
4.750
4.400
4.550
108,100
+0.10(+2.25%)
Aug 02, 2018
4.450
4.500
4.400
4.450
25,988
+0.00(+0.00%)
Aug 01, 2018
4.400
4.550
4.400
4.450
564,672
+0.00(+0.00%)
Jul 31, 2018
4.300
4.600
4.300
4.450
75,253
+0.15(+3.49%)
Jul 30, 2018
4.300
4.400
4.300
4.300
27,159
-0.05(-1.15%)
Jul 27, 2018
4.450
4.450
4.350
4.350
17,600
-0.10(-2.25%)
Jul 26, 2018
4.400
4.450
4.350
4.450
11,982
+0.10(+2.30%)
Jul 25, 2018
4.400
4.500
4.350
4.350
160,395
-0.05(-1.14%)
Jul 24, 2018
4.400
4.450
4.347
4.400
30,155
+0.00(+0.00%)
Jul 23, 2018
4.400
4.400
4.300
4.400
39,043
+0.00(+0.00%)
Jul 20, 2018
4.350
4.400
4.350
4.400
62,743
+0.05(+1.15%)
Jul 19, 2018
4.400
4.400
4.300
4.350
119,600
-0.05(-1.14%)
Jul 18, 2018
4.450
4.450
4.400
4.400
13,154
-0.05(-1.12%)
Jul 17, 2018
4.400
4.500
4.400
4.450
28,583
+0.05(+1.14%)
Jul 16, 2018
4.401
4.450
4.350
4.400
26,409
+0.00(+0.00%)
Jul 13, 2018
4.450
4.500
4.400
4.400
29,011
+0.00(+0.00%)
Jul 12, 2018
4.400
4.450
4.350
4.400
39,124
+0.00(+0.00%)
Jul 11, 2018
4.400
4.400
4.350
4.400
17,305
-0.05(-1.12%)
Jul 10, 2018
4.500
4.500
4.400
4.450
43,717
+0.00(+0.00%)
Jul 09, 2018
4.500
4.500
4.350
4.450
91,451
-0.05(-1.11%)
Jul 06, 2018
4.450
4.550
4.400
4.500
54,174
+0.05(+1.12%)
Jul 05, 2018
4.500
4.500
4.400
4.450
32,852
+0.00(+0.00%)
Jul 03, 2018
4.450
4.450
4.450
0
+0.00(+0.00%)
Jul 02, 2018
4.300
4.500
4.300
4.450
218,046
+0.15(+3.49%)
Jun 29, 2018
4.550
4.550
4.225
4.300
576,843
-0.25(-5.49%)
Jun 28, 2018
4.650
4.650
4.500
4.550
420,322
-0.10(-2.15%)
Jun 27, 2018
4.600
4.650
4.550
4.650
31,930
+0.00(+0.00%)
Jun 26, 2018
4.650
4.650
4.600
4.650
70,994
+0.00(+0.00%)
Jun 25, 2018
4.650
4.650
4.600
4.650
49,242
+0.00(+0.00%)
Jun 22, 2018
4.650
4.700
4.550
4.650
732,457
+0.00(+0.00%)
Jun 21, 2018
4.650
4.650
4.600
4.650
192,168
+0.00(+0.00%)
Jun 20, 2018
4.650
4.675
4.600
4.650
130,383
+0.00(+0.00%)
Jun 19, 2018
4.700
4.700
4.600
4.650
117,510
-0.05(-1.06%)
Jun 18, 2018
4.650
4.700
4.600
4.700
58,799
+0.00(+0.00%)
Jun 15, 2018
4.750
4.700
4.700
137,251
+0.00(+0.00%)
Jun 14, 2018
4.700
4.775
4.550
4.700
83,246
+0.05(+1.08%)
Jun 13, 2018
4.600
4.700
4.550
4.650
60,083
+0.05(+1.09%)
Jun 12, 2018
4.650
4.700
4.600
4.600
38,254
-0.05(-1.08%)
Jun 11, 2018
4.600
4.700
4.600
4.650
58,460
+0.05(+1.09%)
Jun 08, 2018
4.500
4.800
4.492
4.600
131,272
+0.15(+3.37%)
Jun 07, 2018
4.450
4.550
4.400
4.450
42,635
+0.00(+0.00%)
Jun 06, 2018
4.600
4.400
4.450
76,458
+0.00(+0.00%)
Jun 05, 2018
4.450
4.600
4.400
4.450
160,679
-0.05(-1.11%)
Jun 04, 2018
4.300
4.600
4.300
4.500
62,547
+0.20(+4.65%)
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.