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
Uranium Energy
(NY:
UEC
)
7.140
-0.130 (-1.79%)
Official Closing Price
Updated: 8:00 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, 2019
1.340
1.360
1.300
1.350
957,300
+0.01(+0.75%)
May 30, 2019
1.340
1.350
1.280
1.340
695,664
+0.02(+1.52%)
May 29, 2019
1.300
1.360
1.260
1.320
907,819
+0.02(+1.54%)
May 28, 2019
1.380
1.380
1.290
1.300
1,035,796
-0.04(-2.99%)
May 24, 2019
1.310
1.370
1.310
1.340
1,251,200
+0.02(+1.52%)
May 23, 2019
1.320
1.340
1.300
1.320
561,761
-0.01(-0.75%)
May 22, 2019
1.370
1.380
1.300
1.330
1,049,902
-0.04(-2.92%)
May 21, 2019
1.360
1.390
1.340
1.370
801,169
+0.01(+0.74%)
May 20, 2019
1.360
1.400
1.350
1.360
837,375
-0.04(-2.86%)
May 17, 2019
1.410
1.420
1.380
1.400
1,146,600
-0.01(-0.71%)
May 16, 2019
1.400
1.420
1.380
1.410
981,850
+0.02(+1.44%)
May 15, 2019
1.390
1.420
1.370
1.390
1,319,555
+0.00(+0.00%)
May 14, 2019
1.380
1.390
1.350
1.390
972,994
+0.03(+2.21%)
May 13, 2019
1.400
1.400
1.350
1.360
1,127,159
-0.02(-1.45%)
May 10, 2019
1.380
1.400
1.360
1.380
767,500
+0.00(+0.00%)
May 09, 2019
1.410
1.430
1.360
1.380
1,298,135
-0.05(-3.50%)
May 08, 2019
1.440
1.470
1.410
1.430
677,512
+0.02(+1.42%)
May 07, 2019
1.460
1.460
1.410
1.410
767,462
-0.04(-2.76%)
May 06, 2019
1.400
1.460
1.400
1.450
1,012,481
-0.01(-0.68%)
May 03, 2019
1.400
1.480
1.400
1.460
744,900
+0.06(+4.29%)
May 02, 2019
1.430
1.440
1.382
1.400
704,547
-0.04(-2.78%)
May 01, 2019
1.400
1.475
1.370
1.440
1,886,136
+0.03(+2.13%)
Apr 30, 2019
1.400
1.420
1.370
1.410
874,978
+0.02(+1.44%)
Apr 29, 2019
1.390
1.410
1.370
1.390
506,475
+0.01(+0.72%)
Apr 26, 2019
1.380
1.400
1.350
1.380
415,600
+0.01(+0.73%)
Apr 25, 2019
1.370
1.410
1.350
1.370
605,412
+0.00(+0.00%)
Apr 24, 2019
1.430
1.430
1.350
1.370
821,347
-0.05(-3.52%)
Apr 23, 2019
1.380
1.435
1.379
1.420
948,045
+0.05(+3.65%)
Apr 22, 2019
1.380
1.400
1.350
1.370
521,587
-0.01(-0.72%)
Apr 18, 2019
1.350
1.390
1.320
1.380
1,113,900
+0.02(+1.47%)
Apr 17, 2019
1.360
1.390
1.340
1.360
766,458
+0.00(+0.00%)
Apr 16, 2019
1.370
1.400
1.360
1.360
771,792
+0.00(+0.00%)
Apr 15, 2019
1.430
1.433
1.350
1.360
1,130,779
-0.04(-2.86%)
Apr 12, 2019
1.480
1.483
1.370
1.400
1,975,800
-0.04(-2.78%)
Apr 11, 2019
1.550
1.570
1.440
1.440
1,607,529
-0.12(-7.69%)
Apr 10, 2019
1.510
1.580
1.500
1.560
1,786,261
+0.05(+3.31%)
Apr 09, 2019
1.540
1.550
1.490
1.510
1,159,462
-0.02(-1.31%)
Apr 08, 2019
1.490
1.540
1.480
1.530
1,700,939
+0.04(+2.68%)
Apr 05, 2019
1.500
1.510
1.480
1.490
1,256,300
+0.01(+0.68%)
Apr 04, 2019
1.450
1.498
1.410
1.480
651,611
+0.01(+0.68%)
Apr 03, 2019
1.550
1.550
1.460
1.470
1,287,520
-0.05(-3.29%)
Apr 02, 2019
1.510
1.550
1.490
1.520
2,332,287
+0.03(+2.01%)
Apr 01, 2019
1.420
1.510
1.400
1.490
2,983,680
+0.09(+6.43%)
Mar 29, 2019
1.430
1.450
1.400
1.400
1,373,700
-0.02(-1.41%)
Mar 28, 2019
1.400
1.425
1.380
1.420
717,702
+0.03(+2.16%)
Mar 27, 2019
1.430
1.440
1.360
1.390
1,303,843
-0.03(-2.11%)
Mar 26, 2019
1.380
1.430
1.370
1.420
1,766,599
+0.06(+4.41%)
Mar 25, 2019
1.320
1.390
1.310
1.360
1,535,365
+0.04(+3.03%)
Mar 22, 2019
1.380
1.390
1.280
1.320
2,310,000
-0.06(-4.35%)
Mar 21, 2019
1.430
1.430
1.360
1.380
1,164,917
-0.04(-2.82%)
Mar 20, 2019
1.400
1.440
1.390
1.420
1,843,285
+0.04(+2.90%)
Mar 19, 2019
1.390
1.400
1.370
1.380
1,571,361
+0.01(+0.73%)
Mar 18, 2019
1.420
1.420
1.360
1.370
1,365,853
-0.04(-2.84%)
Mar 15, 2019
1.330
1.410
1.330
1.410
2,610,300
+0.08(+6.02%)
Mar 14, 2019
1.290
1.350
1.280
1.330
1,848,695
+0.04(+3.10%)
Mar 13, 2019
1.300
1.320
1.290
1.290
1,582,153
+0.01(+0.78%)
Mar 12, 2019
1.270
1.310
1.250
1.280
985,914
+0.01(+0.79%)
Mar 11, 2019
1.260
1.270
1.240
1.270
754,529
+0.03(+2.42%)
Mar 08, 2019
1.240
1.250
1.210
1.240
810,200
+0.00(+0.00%)
Mar 07, 2019
1.220
1.250
1.210
1.240
644,703
+0.02(+1.64%)
Mar 06, 2019
1.250
1.260
1.210
1.220
1,391,358
-0.01(-0.81%)
Mar 05, 2019
1.230
1.260
1.220
1.230
880,429
-0.01(-0.81%)
Mar 04, 2019
1.260
1.270
1.220
1.240
1,061,656
-0.02(-1.59%)
Mar 01, 2019
1.280
1.280
1.250
1.260
1,105,600
+0.00(+0.00%)
Feb 28, 2019
1.310
1.310
1.250
1.260
1,105,112
-0.05(-3.82%)
Feb 27, 2019
1.320
1.330
1.280
1.310
926,353
+0.00(+0.00%)
Feb 26, 2019
1.310
1.340
1.300
1.310
809,207
-0.01(-0.76%)
Feb 25, 2019
1.350
1.370
1.320
1.320
1,057,485
-0.01(-0.75%)
Feb 22, 2019
1.370
1.400
1.320
1.330
1,532,000
-0.03(-2.21%)
Feb 21, 2019
1.400
1.440
1.340
1.360
1,338,463
-0.03(-2.16%)
Feb 20, 2019
1.440
1.450
1.380
1.390
766,882
-0.05(-3.47%)
Feb 19, 2019
1.390
1.440
1.370
1.440
901,753
+0.04(+2.86%)
Feb 15, 2019
1.370
1.410
1.350
1.400
982,900
+0.04(+2.94%)
Feb 14, 2019
1.350
1.370
1.330
1.360
755,301
+0.02(+1.49%)
Feb 13, 2019
1.380
1.380
1.320
1.340
529,151
-0.01(-0.74%)
Feb 12, 2019
1.360
1.360
1.310
1.350
627,697
+0.02(+1.50%)
Feb 11, 2019
1.350
1.390
1.310
1.330
974,605
-0.01(-0.75%)
Feb 08, 2019
1.340
1.360
1.300
1.340
676,400
+0.01(+0.75%)
Feb 07, 2019
1.410
1.410
1.300
1.330
1,183,127
-0.07(-5.00%)
Feb 06, 2019
1.460
1.470
1.380
1.400
1,120,230
-0.05(-3.45%)
Feb 05, 2019
1.340
1.460
1.330
1.450
2,148,183
+0.12(+9.02%)
Feb 04, 2019
1.320
1.330
1.290
1.330
719,838
+0.03(+2.31%)
Feb 01, 2019
1.310
1.320
1.270
1.300
739,800
+0.00(+0.00%)
Jan 31, 2019
1.310
1.330
1.280
1.300
1,359,796
+0.00(+0.00%)
Jan 30, 2019
1.270
1.320
1.265
1.300
1,831,794
+0.03(+2.36%)
Jan 29, 2019
1.260
1.310
1.260
1.270
537,730
-0.01(-0.78%)
Jan 28, 2019
1.290
1.300
1.260
1.280
773,318
-0.01(-0.78%)
Jan 25, 2019
1.260
1.290
1.230
1.290
748,100
+0.05(+4.03%)
Jan 24, 2019
1.230
1.250
1.220
1.240
312,856
+0.01(+0.81%)
Jan 23, 2019
1.250
1.270
1.230
1.230
681,114
-0.03(-2.38%)
Jan 22, 2019
1.300
1.300
1.210
1.260
1,417,774
-0.03(-2.33%)
Jan 18, 2019
1.290
1.320
1.280
1.290
458,100
+0.00(+0.00%)
Jan 17, 2019
1.300
1.320
1.270
1.290
698,190
+0.00(+0.00%)
Jan 16, 2019
1.300
1.330
1.270
1.290
669,633
+0.02(+1.57%)
Jan 15, 2019
1.300
1.320
1.270
1.270
761,637
-0.03(-2.31%)
Jan 14, 2019
1.310
1.319
1.270
1.300
556,075
+0.00(+0.00%)
Jan 11, 2019
1.340
1.340
1.280
1.300
977,900
-0.04(-2.99%)
Jan 10, 2019
1.350
1.350
1.320
1.340
648,943
+0.00(+0.00%)
Jan 09, 2019
1.300
1.350
1.290
1.340
1,278,292
+0.05(+3.88%)
Jan 08, 2019
1.320
1.320
1.260
1.290
942,069
-0.03(-2.27%)
Jan 07, 2019
1.300
1.320
1.270
1.320
894,997
+0.02(+1.54%)
Jan 04, 2019
1.240
1.330
1.230
1.300
1,426,600
+0.05(+4.00%)
Jan 03, 2019
1.280
1.280
1.220
1.250
927,608
-0.03(-2.34%)
Jan 02, 2019
1.240
1.280
1.210
1.280
879,343
+0.03(+2.40%)
Dec 31, 2018
1.210
1.250
1.160
1.250
1,180,600
+0.05(+4.17%)
Dec 28, 2018
1.240
1.240
1.170
1.200
1,132,900
-0.04(-3.23%)
Dec 27, 2018
1.220
1.240
1.155
1.240
1,117,669
+0.00(+0.00%)
Dec 26, 2018
1.170
1.260
1.140
1.240
1,122,235
+0.06(+5.08%)
Dec 24, 2018
1.160
1.220
1.150
1.180
450,900
+0.00(+0.00%)
Dec 21, 2018
1.140
1.180
1.130
1.180
2,851,500
+0.03(+2.61%)
Dec 20, 2018
1.200
1.250
1.120
1.150
1,672,103
-0.01(-0.86%)
Dec 19, 2018
1.200
1.220
1.140
1.160
1,526,666
-0.04(-3.33%)
Dec 18, 2018
1.210
1.240
1.200
1.200
908,570
+0.00(+0.00%)
Dec 17, 2018
1.290
1.300
1.200
1.200
1,536,687
-0.07(-5.51%)
Dec 14, 2018
1.260
1.300
1.250
1.270
722,900
-0.01(-0.78%)
Dec 13, 2018
1.300
1.310
1.260
1.280
718,998
-0.01(-0.78%)
Dec 12, 2018
1.230
1.300
1.230
1.290
821,074
+0.06(+4.88%)
Dec 11, 2018
1.240
1.270
1.210
1.230
1,214,649
+0.00(+0.00%)
Dec 10, 2018
1.290
1.300
1.210
1.230
1,370,651
-0.07(-5.38%)
Dec 07, 2018
1.300
1.325
1.260
1.300
908,800
+0.02(+1.56%)
Dec 06, 2018
1.270
1.280
1.230
1.280
850,163
+0.02(+1.59%)
Dec 04, 2018
1.310
1.330
1.240
1.260
919,600
-0.04(-3.08%)
Dec 03, 2018
1.350
1.360
1.290
1.300
934,357
-0.02(-1.52%)
Nov 30, 2018
1.310
1.345
1.300
1.320
648,700
+0.02(+1.54%)
Nov 29, 2018
1.380
1.380
1.300
1.300
720,468
-0.06(-4.41%)
Nov 28, 2018
1.320
1.370
1.280
1.360
1,140,921
+0.07(+5.43%)
Nov 27, 2018
1.330
1.340
1.270
1.290
824,615
-0.04(-3.01%)
Nov 26, 2018
1.340
1.340
1.290
1.330
1,191,840
+0.03(+2.31%)
Nov 23, 2018
1.290
1.310
1.250
1.300
450,800
+0.01(+0.78%)
Nov 21, 2018
1.290
1.290
1.290
0
+0.08(+6.61%)
Nov 20, 2018
1.260
1.290
1.200
1.210
1,163,219
-0.05(-3.97%)
Nov 19, 2018
1.260
1.300
1.240
1.260
956,157
+0.00(+0.00%)
Nov 16, 2018
1.310
1.340
1.250
1.260
1,000,100
-0.04(-3.08%)
Nov 15, 2018
1.260
1.300
1.230
1.300
855,988
+0.06(+4.84%)
Nov 14, 2018
1.260
1.300
1.235
1.240
906,205
-0.02(-1.59%)
Nov 13, 2018
1.280
1.320
1.250
1.260
1,252,836
-0.01(-0.79%)
Nov 12, 2018
1.350
1.370
1.270
1.270
1,370,150
-0.06(-4.51%)
Nov 09, 2018
1.410
1.420
1.330
1.330
1,176,200
-0.08(-5.67%)
Nov 08, 2018
1.480
1.500
1.400
1.410
769,300
-0.06(-4.08%)
Nov 07, 2018
1.420
1.490
1.400
1.470
1,548,771
+0.07(+5.00%)
Nov 06, 2018
1.450
1.500
1.380
1.400
1,586,011
-0.02(-1.41%)
Nov 05, 2018
1.350
1.440
1.330
1.420
1,616,104
+0.09(+6.77%)
Nov 02, 2018
1.360
1.360
1.320
1.330
885,500
+0.00(+0.00%)
Nov 01, 2018
1.340
1.390
1.320
1.330
1,143,365
+0.00(+0.00%)
Oct 31, 2018
1.320
1.340
1.300
1.330
1,185,503
+0.04(+3.10%)
Oct 30, 2018
1.230
1.300
1.220
1.290
881,544
+0.05(+4.03%)
Oct 29, 2018
1.210
1.300
1.210
1.240
1,621,527
+0.03(+2.48%)
Oct 26, 2018
1.310
1.310
1.200
1.210
1,342,100
-0.10(-7.63%)
Oct 25, 2018
1.280
1.325
1.200
1.310
1,702,993
+0.03(+2.34%)
Oct 24, 2018
1.290
1.320
1.280
1.280
961,384
-0.01(-0.78%)
Oct 23, 2018
1.340
1.349
1.290
1.290
1,087,364
-0.08(-5.84%)
Oct 22, 2018
1.360
1.400
1.340
1.370
893,018
+0.01(+0.74%)
Oct 19, 2018
1.390
1.420
1.360
1.360
906,100
-0.03(-2.16%)
Oct 18, 2018
1.420
1.470
1.390
1.390
1,065,481
-0.06(-4.14%)
Oct 17, 2018
1.480
1.500
1.385
1.450
2,053,282
-0.03(-2.03%)
Oct 16, 2018
1.480
1.530
1.450
1.480
1,760,300
+0.00(+0.00%)
Oct 15, 2018
1.520
1.520
1.450
1.480
1,050,162
+0.03(+2.07%)
Oct 12, 2018
1.530
1.535
1.450
1.450
2,229,400
+0.01(+0.69%)
Oct 11, 2018
1.410
1.470
1.390
1.440
1,910,206
+0.01(+0.70%)
Oct 10, 2018
1.560
1.560
1.430
1.430
2,373,367
-0.09(-5.92%)
Oct 09, 2018
1.530
1.560
1.520
1.520
799,869
-0.02(-1.30%)
Oct 08, 2018
1.540
1.560
1.530
1.540
803,225
-0.01(-0.65%)
Oct 05, 2018
1.560
1.570
1.540
1.550
999,400
+0.01(+0.65%)
Oct 04, 2018
1.550
1.590
1.530
1.540
1,723,793
+0.00(+0.00%)
Oct 03, 2018
1.570
1.570
1.520
1.540
1,735,347
-0.01(-0.65%)
Oct 02, 2018
1.550
1.580
1.540
1.550
1,812,516
+0.01(+0.65%)
Oct 01, 2018
1.620
1.627
1.520
1.540
4,750,414
-0.18(-10.47%)
Sep 28, 2018
1.680
1.720
1.660
1.720
912,100
+0.04(+2.38%)
Sep 27, 2018
1.630
1.710
1.630
1.680
1,057,949
+0.06(+3.70%)
Sep 26, 2018
1.650
1.680
1.620
1.620
814,562
-0.03(-1.82%)
Sep 25, 2018
1.670
1.700
1.650
1.650
756,451
-0.03(-1.79%)
Sep 24, 2018
1.700
1.720
1.650
1.680
945,922
-0.03(-1.75%)
Sep 21, 2018
1.750
1.780
1.670
1.710
2,137,000
-0.04(-2.29%)
Sep 20, 2018
1.740
1.770
1.710
1.750
901,685
+0.03(+1.74%)
Sep 19, 2018
1.750
1.780
1.710
1.720
1,068,884
-0.02(-1.15%)
Sep 18, 2018
1.730
1.780
1.700
1.740
411,134
+0.01(+0.58%)
Sep 17, 2018
1.750
1.790
1.720
1.730
622,985
-0.02(-1.14%)
Sep 14, 2018
1.800
1.800
1.740
1.750
1,087,400
-0.04(-2.23%)
Sep 13, 2018
1.700
1.800
1.680
1.790
2,113,100
+0.09(+5.29%)
Sep 12, 2018
1.610
1.730
1.607
1.700
1,198,430
+0.10(+6.25%)
Sep 11, 2018
1.610
1.620
1.600
1.600
505,718
-0.02(-1.23%)
Sep 10, 2018
1.650
1.670
1.600
1.620
664,114
-0.02(-1.22%)
Sep 07, 2018
1.630
1.650
1.620
1.640
547,700
+0.02(+1.23%)
Sep 06, 2018
1.650
1.680
1.610
1.620
569,757
-0.02(-1.22%)
Sep 05, 2018
1.700
1.709
1.630
1.640
662,594
-0.05(-2.96%)
Sep 04, 2018
1.700
1.730
1.670
1.690
651,517
-0.02(-1.17%)
Aug 31, 2018
1.710
1.710
1.710
0
+0.04(+2.40%)
Aug 30, 2018
1.700
1.730
1.640
1.670
615,885
-0.03(-1.76%)
Aug 29, 2018
1.640
1.710
1.630
1.700
535,499
+0.05(+3.03%)
Aug 28, 2018
1.670
1.700
1.640
1.650
260,508
-0.02(-1.20%)
Aug 27, 2018
1.620
1.680
1.620
1.670
753,065
+0.04(+2.45%)
Aug 24, 2018
1.670
1.670
1.620
1.630
620,400
-0.04(-2.40%)
Aug 23, 2018
1.680
1.690
1.650
1.670
341,203
-0.02(-1.18%)
Aug 22, 2018
1.690
1.710
1.660
1.690
629,449
+0.00(+0.00%)
Aug 21, 2018
1.670
1.700
1.660
1.690
652,537
+0.03(+1.81%)
Aug 20, 2018
1.610
1.670
1.600
1.660
641,031
+0.05(+3.11%)
Aug 17, 2018
1.620
1.640
1.600
1.610
328,300
-0.01(-0.62%)
Aug 16, 2018
1.630
1.650
1.600
1.620
694,302
+0.01(+0.62%)
Aug 15, 2018
1.700
1.730
1.570
1.610
1,164,630
-0.09(-5.29%)
Aug 14, 2018
1.610
1.720
1.610
1.700
1,366,583
+0.08(+4.94%)
Aug 13, 2018
1.720
1.730
1.600
1.620
1,265,342
-0.09(-5.26%)
Aug 10, 2018
1.760
1.770
1.710
1.710
618,100
-0.05(-2.84%)
Aug 09, 2018
1.750
1.800
1.738
1.760
647,226
+0.02(+1.15%)
Aug 08, 2018
1.790
1.810
1.720
1.740
930,477
-0.04(-2.25%)
Aug 07, 2018
1.820
1.860
1.770
1.780
1,238,688
-0.05(-2.73%)
Aug 06, 2018
1.790
1.890
1.780
1.830
2,243,658
+0.06(+3.39%)
Aug 03, 2018
1.750
1.850
1.740
1.770
1,804,900
+0.02(+1.14%)
Aug 02, 2018
1.680
1.800
1.650
1.750
1,962,085
+0.07(+4.17%)
Aug 01, 2018
1.670
1.700
1.650
1.680
908,236
+0.03(+1.82%)
Jul 31, 2018
1.620
1.700
1.600
1.650
1,587,549
+0.03(+1.85%)
Jul 30, 2018
1.670
1.690
1.610
1.620
1,488,319
-0.03(-1.82%)
Jul 27, 2018
1.680
1.720
1.560
1.650
2,223,200
-0.01(-0.60%)
Jul 26, 2018
1.540
1.670
1.540
1.660
2,737,980
+0.13(+8.50%)
Jul 25, 2018
1.580
1.580
1.510
1.530
1,506,063
-0.02(-1.29%)
Jul 24, 2018
1.590
1.600
1.510
1.550
1,545,686
-0.01(-0.64%)
Jul 23, 2018
1.670
1.670
1.540
1.560
2,100,878
-0.10(-6.02%)
Jul 20, 2018
1.530
1.670
1.520
1.660
2,091,346
+0.14(+9.21%)
Jul 19, 2018
1.610
1.630
1.510
1.520
1,943,266
-0.09(-5.59%)
Jul 18, 2018
1.620
1.680
1.570
1.610
3,039,146
+0.07(+4.55%)
Jul 17, 2018
1.560
1.600
1.540
1.540
800,507
-0.02(-1.28%)
Jul 16, 2018
1.590
1.590
1.530
1.560
1,139,730
-0.04(-2.50%)
Jul 13, 2018
1.630
1.640
1.580
1.600
466,540
-0.02(-1.23%)
Jul 12, 2018
1.640
1.640
1.600
1.620
314,312
+0.00(+0.00%)
Jul 11, 2018
1.600
1.630
1.600
1.620
519,068
+0.01(+0.62%)
Jul 10, 2018
1.620
1.640
1.600
1.610
565,883
-0.01(-0.62%)
Jul 09, 2018
1.690
1.700
1.600
1.620
664,234
-0.06(-3.57%)
Jul 06, 2018
1.670
1.700
1.640
1.680
848,999
+0.01(+0.60%)
Jul 05, 2018
1.660
1.680
1.630
1.670
925,541
+0.03(+1.83%)
Jul 03, 2018
1.640
1.640
1.640
0
+0.05(+3.14%)
Jul 02, 2018
1.600
1.610
1.560
1.590
972,703
-0.02(-1.24%)
Jun 29, 2018
1.620
1.560
1.610
1,702,822
+0.03(+1.90%)
Jun 28, 2018
1.630
1.640
1.550
1.580
1,393,817
-0.06(-3.66%)
Jun 27, 2018
1.620
1.700
1.610
1.640
1,080,449
+0.00(+0.00%)
Jun 26, 2018
1.690
1.740
1.620
1.640
1,215,938
-0.07(-4.09%)
Jun 25, 2018
1.750
1.760
1.640
1.710
1,291,260
-0.05(-2.84%)
Jun 22, 2018
1.670
1.760
1.660
1.760
3,933,799
+0.09(+5.39%)
Jun 21, 2018
1.620
1.690
1.600
1.670
1,319,314
+0.05(+3.09%)
Jun 20, 2018
1.560
1.630
1.550
1.620
1,308,712
+0.07(+4.52%)
Jun 19, 2018
1.580
1.620
1.545
1.550
899,930
-0.04(-2.52%)
Jun 18, 2018
1.610
1.645
1.580
1.590
704,216
-0.04(-2.45%)
Jun 15, 2018
1.630
1.600
1.630
1,422,353
+0.00(+0.00%)
Jun 14, 2018
1.660
1.700
1.630
1.630
900,593
-0.03(-1.81%)
Jun 13, 2018
1.650
1.670
1.620
1.660
595,277
+0.02(+1.22%)
Jun 12, 2018
1.630
1.660
1.610
1.640
913,679
-0.03(-1.80%)
Jun 11, 2018
1.740
1.769
1.630
1.670
1,708,161
-0.05(-2.91%)
Jun 08, 2018
1.690
1.780
1.690
1.720
882,474
+0.01(+0.58%)
Jun 07, 2018
1.750
1.780
1.680
1.710
640,234
-0.02(-1.16%)
Jun 06, 2018
1.730
1,321,553
-0.06(-3.35%)
Jun 05, 2018
1.670
1.800
1.650
1.790
3,294,748
+0.13(+7.83%)
Jun 04, 2018
1.600
1.680
1.580
1.660
1,702,507
+0.07(+4.40%)
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.