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
CRH Medical Corp
(NY:
CRHM
)
N/A
UNCHANGED
Last Price
Updated:
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
6.000
6.100
5.900
6.050
111,165
+0.15(+2.54%)
May 30, 2017
6.050
6.150
5.900
5.900
81,873
-0.27(-4.45%)
May 26, 2017
6.050
6.225
5.950
6.175
99,274
+0.22(+3.78%)
May 25, 2017
5.800
6.050
5.800
5.950
115,343
+0.15(+2.59%)
May 24, 2017
5.550
5.875
5.550
5.800
69,689
+0.20(+3.57%)
May 23, 2017
5.450
5.700
5.450
5.600
142,663
+0.00(+0.00%)
May 22, 2017
5.750
5.850
5.550
5.600
73,047
-0.20(-3.45%)
May 19, 2017
5.700
5.900
5.550
5.800
98,544
+0.20(+3.57%)
May 18, 2017
5.650
5.650
4.950
5.600
457,951
-0.15(-2.61%)
May 17, 2017
5.800
5.800
5.650
5.750
81,500
-0.10(-1.71%)
May 16, 2017
5.850
5.950
5.850
5.850
39,388
+0.00(+0.00%)
May 15, 2017
5.750
5.975
5.750
5.850
101,858
+0.05(+0.86%)
May 12, 2017
6.050
6.050
5.750
5.800
176,422
-0.25(-4.13%)
May 11, 2017
5.950
6.050
5.900
6.050
101,187
+0.05(+0.83%)
May 10, 2017
5.850
6.150
5.850
6.000
107,341
+0.05(+0.84%)
May 09, 2017
5.900
6.025
5.800
5.950
326,123
+0.05(+0.85%)
May 08, 2017
6.250
6.300
5.850
5.900
408,204
-0.35(-5.60%)
May 05, 2017
5.950
6.400
5.950
6.250
475,803
+0.30(+5.04%)
May 04, 2017
5.700
6.050
5.700
5.950
145,343
+0.15(+2.59%)
May 03, 2017
5.750
5.900
5.700
5.800
226,998
+0.00(+0.00%)
May 02, 2017
5.950
6.050
5.700
5.800
290,026
-0.25(-4.13%)
May 01, 2017
5.800
6.150
5.800
6.050
202,381
+0.15(+2.54%)
Apr 28, 2017
6.150
6.300
5.800
5.900
267,858
-0.25(-4.07%)
Apr 27, 2017
6.750
6.850
5.900
6.150
871,108
-0.45(-6.82%)
Apr 26, 2017
7.050
7.250
6.550
6.600
234,075
-0.40(-5.71%)
Apr 25, 2017
6.800
7.350
6.600
7.000
361,347
+0.20(+2.94%)
Apr 24, 2017
7.200
7.345
5.600
6.800
1,987,451
-0.55(-7.48%)
Apr 21, 2017
9.100
9.100
7.200
7.350
913,138
-1.70(-18.78%)
Apr 20, 2017
9.100
9.150
9.000
9.050
324,808
+0.00(+0.00%)
Apr 19, 2017
9.050
9.150
9.000
9.050
67,563
+0.00(+0.00%)
Apr 18, 2017
9.000
9.150
8.925
9.050
69,480
+0.05(+0.56%)
Apr 17, 2017
8.750
9.150
8.700
9.000
119,687
+0.10(+1.12%)
Apr 13, 2017
9.100
9.150
8.900
8.900
78,461
-0.15(-1.66%)
Apr 12, 2017
9.050
9.100
8.950
9.050
150,131
+0.00(+0.00%)
Apr 11, 2017
9.250
9.250
8.850
9.050
157,632
+0.05(+0.56%)
Apr 10, 2017
8.700
9.050
8.600
9.000
391,941
+0.45(+5.26%)
Apr 07, 2017
8.500
8.700
8.410
8.550
93,195
+0.10(+1.18%)
Apr 06, 2017
8.300
8.525
8.200
8.450
223,133
+0.17(+2.11%)
Apr 05, 2017
8.350
8.350
8.205
8.275
78,738
+0.08(+0.91%)
Apr 04, 2017
8.200
8.350
8.100
8.200
113,252
+0.00(+0.00%)
Apr 03, 2017
8.250
8.250
8.055
8.200
105,482
+0.00(+0.00%)
Mar 31, 2017
8.350
8.350
8.050
8.200
72,754
-0.10(-1.20%)
Mar 30, 2017
8.450
8.450
8.250
8.300
84,335
-0.10(-1.19%)
Mar 29, 2017
8.350
8.450
8.250
8.400
110,159
+0.10(+1.20%)
Mar 28, 2017
8.300
8.450
8.200
8.300
149,635
-0.05(-0.60%)
Mar 27, 2017
8.450
8.550
8.250
8.350
91,353
-0.05(-0.60%)
Mar 24, 2017
8.550
8.600
8.300
8.400
110,720
-0.10(-1.18%)
Mar 23, 2017
8.250
8.550
8.250
8.500
154,843
+0.20(+2.41%)
Mar 22, 2017
8.150
8.300
7.900
8.300
116,915
+0.15(+1.84%)
Mar 21, 2017
8.550
8.550
7.755
8.150
583,894
-0.35(-4.12%)
Mar 20, 2017
8.700
8.700
8.300
8.500
143,364
+0.00(+0.00%)
Mar 17, 2017
8.300
8.500
8.250
8.500
271,216
+0.20(+2.41%)
Mar 16, 2017
8.600
8.700
8.210
8.300
285,880
-0.25(-2.92%)
Mar 15, 2017
8.000
8.600
8.000
8.550
1,164,141
+0.60(+7.55%)
Mar 14, 2017
8.050
8.050
7.900
7.950
132,221
-0.05(-0.62%)
Mar 13, 2017
7.800
8.150
7.775
8.000
160,770
+0.25(+3.23%)
Mar 10, 2017
7.700
7.750
7.550
7.750
140,129
+0.20(+2.65%)
Mar 09, 2017
7.400
7.700
7.300
7.550
65,965
+0.20(+2.72%)
Mar 08, 2017
7.300
7.550
7.200
7.350
68,046
+0.00(+0.00%)
Mar 07, 2017
7.300
7.400
7.250
7.350
37,418
-0.05(-0.68%)
Mar 06, 2017
7.400
7.550
7.221
7.400
123,206
-0.05(-0.67%)
Mar 03, 2017
7.500
7.565
7.400
7.450
60,943
-0.05(-0.67%)
Mar 02, 2017
7.450
7.635
7.350
7.500
117,168
+0.15(+2.04%)
Mar 01, 2017
7.000
7.500
6.950
7.350
281,439
+0.40(+5.76%)
Feb 28, 2017
6.850
7.000
6.850
6.950
87,831
+0.00(+0.00%)
Feb 27, 2017
7.100
7.150
6.900
6.950
152,767
-0.15(-2.11%)
Feb 24, 2017
6.950
7.150
6.850
7.100
171,046
+0.15(+2.16%)
Feb 23, 2017
6.650
7.000
6.600
6.950
164,752
+0.35(+5.30%)
Feb 22, 2017
6.650
6.650
6.400
6.600
80,087
+0.00(+0.00%)
Feb 21, 2017
6.500
6.700
6.450
6.600
75,886
+0.10(+1.54%)
Feb 17, 2017
6.500
6.500
6.500
0
+0.05(+0.78%)
Feb 16, 2017
6.550
6.600
6.450
6.450
85,891
-0.15(-2.27%)
Feb 15, 2017
6.600
6.650
6.500
6.600
42,306
+0.05(+0.76%)
Feb 14, 2017
6.600
6.650
6.500
6.550
39,300
+0.00(+0.00%)
Feb 13, 2017
6.700
6.800
6.455
6.550
63,706
-0.05(-0.76%)
Feb 10, 2017
6.450
6.680
6.341
6.600
65,714
+0.25(+3.94%)
Feb 09, 2017
6.300
6.400
6.258
6.350
35,149
+0.10(+1.60%)
Feb 08, 2017
6.400
6.400
6.200
6.250
31,722
-0.05(-0.79%)
Feb 07, 2017
6.250
6.400
6.205
6.300
55,000
+0.00(+0.00%)
Feb 06, 2017
6.500
6.500
6.250
6.300
36,251
-0.20(-3.08%)
Feb 03, 2017
6.550
6.610
6.350
6.500
67,742
+0.05(+0.78%)
Feb 02, 2017
6.250
6.525
6.250
6.450
85,336
+0.25(+4.03%)
Feb 01, 2017
6.250
6.400
6.150
6.200
158,383
-0.05(-0.80%)
Jan 31, 2017
6.050
6.250
6.050
6.250
62,990
+0.20(+3.31%)
Jan 30, 2017
6.200
6.200
6.000
6.050
62,091
-0.15(-2.42%)
Jan 27, 2017
6.150
6.200
6.025
6.200
47,107
+0.08(+1.22%)
Jan 26, 2017
6.100
6.150
6.000
6.125
45,843
-0.03(-0.41%)
Jan 25, 2017
6.150
6.150
6.050
6.150
82,315
+0.10(+1.65%)
Jan 24, 2017
6.000
6.075
5.955
6.050
48,597
+0.10(+1.68%)
Jan 23, 2017
5.900
6.050
5.900
5.950
71,947
+0.05(+0.85%)
Jan 20, 2017
5.950
6.000
5.850
5.900
48,069
+0.05(+0.85%)
Jan 19, 2017
5.750
6.000
5.750
5.850
38,895
+0.00(+0.00%)
Jan 18, 2017
6.075
6.075
5.850
5.850
23,247
-0.15(-2.50%)
Jan 17, 2017
6.200
6.200
5.950
6.000
62,417
-0.20(-3.23%)
Jan 13, 2017
6.200
6.200
6.200
0
+0.00(+0.00%)
Jan 12, 2017
6.050
6.200
6.000
6.200
88,685
+0.20(+3.33%)
Jan 11, 2017
6.200
6.200
5.950
6.000
120,387
-0.10(-1.64%)
Jan 10, 2017
5.900
6.200
5.800
6.100
109,326
+0.25(+4.27%)
Jan 09, 2017
5.900
5.900
5.750
5.850
104,635
+0.00(+0.00%)
Jan 06, 2017
5.750
5.950
5.650
5.850
90,331
+0.10(+1.74%)
Jan 05, 2017
5.800
5.900
5.700
5.750
34,688
-0.05(-0.86%)
Jan 04, 2017
5.600
5.828
5.490
5.800
97,211
+0.35(+6.42%)
Jan 03, 2017
5.250
5.450
5.250
5.450
91,588
+0.20(+3.81%)
Dec 30, 2016
5.250
5.250
5.250
0
+0.00(+0.00%)
Dec 29, 2016
5.200
5.300
5.150
5.250
28,796
-0.05(-0.94%)
Dec 28, 2016
5.200
5.300
5.150
5.300
48,923
+0.05(+0.95%)
Dec 27, 2016
5.300
5.400
5.200
5.250
30,372
-0.15(-2.78%)
Dec 23, 2016
5.400
5.400
5.400
0
+0.00(+0.00%)
Dec 22, 2016
5.400
5.400
5.250
5.400
41,581
+0.00(+0.00%)
Dec 21, 2016
5.300
5.400
5.300
5.400
78,646
+0.15(+2.86%)
Dec 20, 2016
5.250
5.350
5.200
5.250
27,033
+0.05(+0.96%)
Dec 19, 2016
5.200
5.350
5.200
5.200
42,154
-0.05(-0.95%)
Dec 16, 2016
5.200
5.375
5.200
5.250
22,684
+0.00(+0.00%)
Dec 15, 2016
5.300
5.350
5.200
5.250
49,726
+0.00(+0.00%)
Dec 14, 2016
5.350
5.400
5.225
5.250
17,338
-0.10(-1.87%)
Dec 13, 2016
5.250
5.400
5.150
5.350
49,776
+0.20(+3.88%)
Dec 12, 2016
5.400
5.450
5.100
5.150
267,931
-0.30(-5.50%)
Dec 09, 2016
5.450
5.550
5.425
5.450
11,061
+0.00(+0.00%)
Dec 08, 2016
5.350
5.600
5.300
5.450
111,606
+0.05(+0.93%)
Dec 07, 2016
5.550
5.550
5.250
5.400
154,366
-0.12(-2.26%)
Dec 06, 2016
5.650
5.650
5.405
5.525
53,719
-0.12(-2.21%)
Dec 05, 2016
5.550
5.850
5.550
5.650
128,594
+0.10(+1.80%)
Dec 02, 2016
5.500
5.600
5.450
5.550
51,447
+0.15(+2.78%)
Dec 01, 2016
5.600
5.600
5.400
5.400
73,779
-0.10(-1.82%)
Nov 30, 2016
5.650
5.650
5.350
5.500
196,214
-0.05(-0.90%)
Nov 29, 2016
5.250
5.800
5.150
5.550
179,998
+0.25(+4.72%)
Nov 28, 2016
6.200
6.200
4.850
5.300
488,400
-0.90(-14.52%)
Nov 25, 2016
6.150
6.300
6.100
6.200
178,151
+0.10(+1.64%)
Nov 23, 2016
6.100
6.100
6.100
0
+0.15(+2.52%)
Nov 22, 2016
6.000
6.077
5.900
5.950
139,063
+0.05(+0.85%)
Nov 21, 2016
5.850
6.040
5.827
5.900
288,117
+0.15(+2.61%)
Nov 18, 2016
5.750
6.000
5.700
5.750
278,267
+0.05(+0.88%)
Nov 17, 2016
5.550
5.790
5.550
5.700
125,552
+0.20(+3.64%)
Nov 16, 2016
5.500
5.600
5.450
5.500
93,601
+0.08(+1.38%)
Nov 15, 2016
5.300
5.550
5.250
5.425
187,249
+0.17(+3.33%)
Nov 14, 2016
5.300
5.350
5.200
5.250
194,669
+0.10(+1.94%)
Nov 11, 2016
5.200
5.200
5.100
5.150
86,767
-0.15(-2.83%)
Nov 10, 2016
5.300
5.325
5.150
5.300
196,856
+0.05(+0.95%)
Nov 09, 2016
5.250
5.300
4.900
5.250
135,882
-0.13(-2.45%)
Nov 08, 2016
5.100
5.382
5.050
5.382
171,105
+0.28(+5.53%)
Nov 07, 2016
4.650
5.100
4.650
5.100
173,509
+0.40(+8.51%)
Nov 04, 2016
4.750
4.775
4.700
4.700
38,833
-0.02(-0.53%)
Nov 03, 2016
4.800
4.850
4.700
4.725
62,555
-0.08(-1.56%)
Nov 02, 2016
4.800
4.850
4.700
4.800
98,125
+0.00(+0.00%)
Nov 01, 2016
4.950
4.950
4.725
4.800
26,146
-0.10(-2.04%)
Oct 31, 2016
5.000
5.000
4.650
4.900
58,918
-0.10(-2.00%)
Oct 28, 2016
4.900
5.000
4.800
5.000
81,373
+0.21(+4.38%)
Oct 27, 2016
4.600
4.950
4.600
4.790
117,689
+0.24(+5.27%)
Oct 26, 2016
4.650
4.700
4.550
4.550
40,632
-0.20(-4.21%)
Oct 25, 2016
4.450
4.750
4.450
4.750
33,573
+0.15(+3.26%)
Oct 24, 2016
4.700
4.700
4.500
4.600
24,189
-0.04(-0.86%)
Oct 21, 2016
4.640
4.730
4.610
4.640
16,863
+0.06(+1.31%)
Oct 20, 2016
4.510
4.660
4.510
4.580
8,908
+0.01(+0.22%)
Oct 19, 2016
4.650
4.660
4.530
4.570
19,810
-0.05(-1.08%)
Oct 18, 2016
4.550
4.685
4.550
4.620
60,654
+0.15(+3.36%)
Oct 17, 2016
4.200
4.540
4.200
4.470
80,639
+0.16(+3.71%)
Oct 14, 2016
4.360
4.460
4.310
4.310
30,150
-0.06(-1.37%)
Oct 13, 2016
4.330
4.420
4.330
4.370
48,589
+0.04(+0.92%)
Oct 12, 2016
4.260
4.470
4.260
4.330
145,212
+0.04(+0.93%)
Oct 11, 2016
4.450
4.500
4.230
4.290
72,411
-0.11(-2.50%)
Oct 10, 2016
4.460
4.720
4.350
4.400
74,004
+0.08(+1.85%)
Oct 07, 2016
4.300
4.390
4.247
4.320
46,893
+0.07(+1.65%)
Oct 06, 2016
4.170
4.380
4.170
4.250
203,043
+0.09(+2.16%)
Oct 05, 2016
3.990
4.290
3.960
4.160
287,356
+0.19(+4.79%)
Oct 04, 2016
3.920
3.990
3.880
3.970
210,753
+0.05(+1.28%)
Oct 03, 2016
3.870
3.930
3.830
3.920
33,226
+0.11(+2.89%)
Sep 30, 2016
3.920
3.920
3.810
3.810
23,788
-0.08(-2.06%)
Sep 29, 2016
3.990
4.010
3.860
3.890
98,189
-0.10(-2.51%)
Sep 28, 2016
3.900
3.997
3.900
3.990
97,546
+0.13(+3.37%)
Sep 27, 2016
3.950
3.961
3.860
3.860
125,666
-0.05(-1.28%)
Sep 26, 2016
3.980
4.010
3.910
3.910
23,066
-0.04(-1.01%)
Sep 23, 2016
4.070
4.070
3.950
3.950
36,861
-0.11(-2.71%)
Sep 22, 2016
4.015
4.060
3.980
4.060
143,868
+0.09(+2.27%)
Sep 21, 2016
4.000
4.050
3.960
3.970
55,593
-0.03(-0.75%)
Sep 20, 2016
3.930
4.000
3.920
4.000
42,733
+0.06(+1.52%)
Sep 19, 2016
3.760
3.970
3.760
3.940
52,587
+0.18(+4.79%)
Sep 16, 2016
3.900
3.900
3.760
3.760
7,587
-0.17(-4.33%)
Sep 15, 2016
3.730
3.930
3.730
3.930
40,626
+0.28(+7.67%)
Sep 14, 2016
3.640
3.740
3.640
3.650
36,342
+0.09(+2.53%)
Sep 13, 2016
3.670
3.750
3.560
3.560
11,638
-0.10(-2.73%)
Sep 12, 2016
3.800
3.800
3.660
3.660
13,298
-0.11(-2.92%)
Sep 09, 2016
3.800
3.800
3.710
3.770
28,445
-0.02(-0.53%)
Sep 08, 2016
3.860
3.870
3.760
3.790
61,665
+0.05(+1.34%)
Sep 07, 2016
3.740
3.900
3.700
3.740
43,970
+0.04(+1.19%)
Sep 06, 2016
3.660
3.710
3.660
3.696
14,472
+0.10(+2.67%)
Sep 02, 2016
3.530
3.600
3.600
3.600
9,800
+0.07(+1.98%)
Sep 01, 2016
3.470
3.530
3.440
3.530
12,090
+0.04(+1.15%)
Aug 31, 2016
3.470
3.520
3.450
3.490
6,183
-0.02(-0.57%)
Aug 30, 2016
3.570
3.570
3.502
3.510
31,747
-0.04(-1.13%)
Aug 29, 2016
3.580
3.580
3.500
3.550
17,983
+0.02(+0.57%)
Aug 26, 2016
3.530
3.610
3.520
3.530
40,307
+0.02(+0.57%)
Aug 25, 2016
3.575
3.610
3.510
3.510
17,219
-0.07(-1.96%)
Aug 24, 2016
3.630
3.630
3.521
3.580
12,408
-0.11(-2.98%)
Aug 23, 2016
3.590
3.700
3.590
3.690
244,627
+0.09(+2.50%)
Aug 22, 2016
3.696
3.696
3.600
3.600
13,938
-0.10(-2.70%)
Aug 19, 2016
3.720
3.740
3.600
3.700
28,490
+0.08(+2.21%)
Aug 18, 2016
3.620
3.760
3.620
3.620
26,465
+0.03(+0.84%)
Aug 17, 2016
3.690
3.690
3.560
3.590
15,795
-0.13(-3.49%)
Aug 16, 2016
3.530
3.720
3.510
3.720
62,142
+0.09(+2.48%)
Aug 15, 2016
3.730
3.730
3.500
3.630
43,180
-0.13(-3.46%)
Aug 12, 2016
3.830
3.830
3.660
3.760
97,217
-0.13(-3.34%)
Aug 11, 2016
3.810
3.890
3.780
3.890
36,347
+0.13(+3.46%)
Aug 10, 2016
3.890
3.890
3.760
3.760
24,497
-0.13(-3.34%)
Aug 09, 2016
3.980
3.980
3.790
3.890
43,952
-0.05(-1.27%)
Aug 08, 2016
3.880
3.940
3.830
3.940
79,491
+0.04(+1.03%)
Aug 05, 2016
3.800
3.900
3.760
3.900
44,794
+0.10(+2.63%)
Aug 04, 2016
3.760
3.820
3.700
3.800
46,504
+0.10(+2.70%)
Aug 03, 2016
3.820
3.870
3.700
3.700
207,946
-0.15(-3.90%)
Aug 02, 2016
3.750
3.990
3.750
3.850
124,145
-0.05(-1.28%)
Aug 01, 2016
3.900
4.109
3.900
3.900
33,478
-0.02(-0.51%)
Jul 29, 2016
4.100
4.190
3.920
3.920
79,728
-0.28(-6.67%)
Jul 28, 2016
3.720
4.200
3.720
4.200
89,205
+0.42(+11.11%)
Jul 27, 2016
3.785
3.880
3.750
3.780
51,394
+0.04(+1.07%)
Jul 26, 2016
3.780
3.780
3.700
3.740
22,058
-0.03(-0.80%)
Jul 25, 2016
3.870
3.890
3.750
3.770
59,406
-0.05(-1.31%)
Jul 22, 2016
3.890
3.898
3.760
3.820
20,963
-0.08(-2.05%)
Jul 21, 2016
3.930
3.990
3.900
3.900
10,699
-0.08(-2.01%)
Jul 20, 2016
4.000
4.000
3.920
3.980
71,471
-0.01(-0.25%)
Jul 19, 2016
4.010
4.020
3.960
3.990
61,007
-0.01(-0.25%)
Jul 18, 2016
4.100
4.100
3.940
4.000
53,362
-0.20(-4.76%)
Jul 15, 2016
4.040
4.200
3.980
4.200
42,915
+0.20(+5.00%)
Jul 14, 2016
4.040
4.050
3.990
4.000
126,234
+0.00(+0.00%)
Jul 13, 2016
4.160
4.160
3.960
4.000
223,602
-0.12(-2.91%)
Jul 12, 2016
4.030
4.120
4.020
4.120
18,773
+0.13(+3.26%)
Jul 11, 2016
3.980
4.190
3.980
3.990
31,854
-0.13(-3.16%)
Jul 08, 2016
4.170
4.140
4.140
4.120
22,181
-0.02(-0.48%)
Jul 07, 2016
4.100
4.140
3.950
4.140
67,468
+0.22(+5.61%)
Jul 06, 2016
3.960
4.140
3.920
3.920
33,625
-0.09(-2.24%)
Jul 05, 2016
4.050
4.050
3.970
4.010
82,140
-0.04(-0.99%)
Jul 01, 2016
3.960
4.050
4.050
4.050
33,800
+0.14(+3.58%)
Jun 30, 2016
3.820
3.970
3.810
3.910
199,527
+0.12(+3.17%)
Jun 29, 2016
3.750
3.810
3.670
3.790
52,660
+0.15(+4.09%)
Jun 28, 2016
3.770
3.770
3.630
3.641
23,192
+0.01(+0.31%)
Jun 27, 2016
3.700
3.840
3.610
3.630
195,856
-0.07(-1.89%)
Jun 24, 2016
3.610
3.740
3.490
3.700
115,403
-0.02(-0.54%)
Jun 23, 2016
3.860
3.930
3.720
3.720
50,202
-0.07(-1.85%)
Jun 22, 2016
3.650
3.860
3.650
3.790
66,525
+0.12(+3.27%)
Jun 21, 2016
3.750
3.750
3.625
3.670
208,040
-0.05(-1.34%)
Jun 20, 2016
3.500
3.720
3.460
3.720
418,573
+0.27(+7.82%)
Jun 17, 2016
3.350
3.450
3.350
3.450
70,655
+0.07(+2.07%)
Jun 16, 2016
3.220
3.380
3.220
3.380
141,222
+0.09(+2.74%)
Jun 15, 2016
3.330
3.340
3.160
3.290
457,704
+0.05(+1.54%)
Jun 14, 2016
3.230
3.250
3.200
3.240
47,064
-0.01(-0.31%)
Jun 13, 2016
3.320
3.320
3.210
3.250
57,025
-0.05(-1.52%)
Jun 10, 2016
3.380
3.380
3.285
3.300
66,781
-0.08(-2.37%)
Jun 09, 2016
3.315
3.380
3.290
3.380
173,213
+0.08(+2.42%)
Jun 08, 2016
3.440
3.440
3.290
3.300
189,045
-0.14(-4.07%)
Jun 07, 2016
3.390
3.440
3.250
3.440
293,324
+0.14(+4.24%)
Jun 06, 2016
3.430
3.430
3.300
3.300
245,788
-0.09(-2.65%)
Jun 03, 2016
3.350
3.390
3.270
3.390
6,573
+0.08(+2.42%)
Jun 02, 2016
3.530
3.530
3.300
3.310
103,250
-0.11(-3.23%)
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.