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
Natural Gas Bull 3X Direxion
(NY:
GASL
)
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, 2019
4.068
4.287
4.028
4.128
973,875
-0.16(-3.71%)
May 30, 2019
4.665
4.695
4.276
4.287
1,088,810
-0.38(-8.10%)
May 29, 2019
4.525
4.675
4.307
4.665
1,021,123
+0.01(+0.21%)
May 28, 2019
4.893
4.923
4.645
4.655
893,216
-0.19(-3.90%)
May 24, 2019
5.102
5.102
4.694
4.844
684,407
-0.01(-0.21%)
May 23, 2019
5.401
5.401
4.794
4.854
1,427,541
-0.82(-14.39%)
May 22, 2019
6.226
6.265
5.669
5.669
1,198,672
-0.73(-11.35%)
May 21, 2019
6.077
6.405
6.067
6.395
715,378
+0.37(+6.11%)
May 20, 2019
6.137
6.196
5.944
6.027
951,598
-0.12(-1.94%)
May 17, 2019
6.465
6.495
6.145
6.147
608,596
-0.45(-6.79%)
May 16, 2019
6.713
6.783
6.554
6.594
555,529
+0.03(+0.45%)
May 15, 2019
6.226
6.599
6.127
6.564
864,246
+0.17(+2.64%)
May 14, 2019
6.127
6.534
6.097
6.395
845,062
+0.40(+6.63%)
May 13, 2019
6.345
6.405
5.923
5.997
886,451
-0.50(-7.66%)
May 10, 2019
6.256
6.528
6.027
6.495
588,889
+0.19(+3.00%)
May 09, 2019
6.206
6.395
5.948
6.306
704,141
-0.05(-0.78%)
May 08, 2019
6.156
6.554
6.047
6.355
652,980
+0.18(+2.90%)
May 07, 2019
6.077
6.176
5.883
6.176
790,907
-0.09(-1.43%)
May 06, 2019
5.868
6.335
5.858
6.266
824,237
+0.08(+1.29%)
May 03, 2019
6.007
6.263
5.918
6.186
466,024
+0.30(+5.07%)
May 02, 2019
6.206
6.206
5.743
5.888
1,050,211
-0.50(-7.79%)
May 01, 2019
6.932
7.002
6.385
6.385
1,073,088
-0.56(-8.02%)
Apr 30, 2019
7.509
7.579
6.843
6.942
970,529
-0.36(-4.90%)
Apr 29, 2019
7.350
7.449
7.191
7.300
660,448
-0.06(-0.81%)
Apr 26, 2019
7.489
7.619
7.131
7.360
1,277,922
-0.23(-3.01%)
Apr 25, 2019
8.076
8.086
7.589
7.589
1,044,003
-0.46(-5.69%)
Apr 24, 2019
8.484
8.524
8.016
8.046
536,466
-0.36(-4.26%)
Apr 23, 2019
8.374
8.633
8.180
8.404
701,902
+0.07(+0.84%)
Apr 22, 2019
8.016
8.345
7.778
8.335
912,002
+0.65(+8.41%)
Apr 18, 2019
8.096
8.096
7.638
7.688
657,360
-0.33(-4.09%)
Apr 17, 2019
8.295
8.414
7.937
8.016
707,014
-0.22(-2.66%)
Apr 16, 2019
8.255
8.285
7.917
8.235
667,400
+0.12(+1.47%)
Apr 15, 2019
8.215
8.474
8.096
8.116
735,974
-0.22(-2.63%)
Apr 12, 2019
8.285
8.583
8.195
8.335
1,430,247
+0.72(+9.40%)
Apr 11, 2019
7.847
7.942
7.400
7.619
816,289
-0.26(-3.28%)
Apr 10, 2019
7.867
7.961
7.708
7.877
622,035
+0.16(+2.06%)
Apr 09, 2019
8.146
8.146
7.678
7.718
845,224
-0.47(-5.71%)
Apr 08, 2019
8.166
8.414
8.026
8.185
843,558
+0.13(+1.60%)
Apr 05, 2019
7.519
8.086
7.515
8.056
853,121
+0.62(+8.29%)
Apr 04, 2019
7.231
7.489
7.076
7.439
678,925
+0.24(+3.31%)
Apr 03, 2019
7.907
7.927
7.081
7.201
1,246,459
-0.64(-8.12%)
Apr 02, 2019
8.106
8.215
7.827
7.837
691,816
-0.21(-2.60%)
Apr 01, 2019
7.996
8.225
7.877
8.046
769,487
+0.26(+3.32%)
Mar 29, 2019
7.987
8.169
7.778
7.788
577,729
-0.01(-0.13%)
Mar 28, 2019
7.479
7.827
7.420
7.798
725,833
+0.22(+2.89%)
Mar 27, 2019
7.708
7.827
7.370
7.579
455,998
-0.11(-1.42%)
Mar 26, 2019
7.638
7.952
7.539
7.688
775,328
+0.36(+4.88%)
Mar 25, 2019
7.171
7.430
6.928
7.330
704,746
+0.05(+0.68%)
Mar 22, 2019
8.116
8.116
7.131
7.280
1,275,710
-1.02(-12.34%)
Mar 21, 2019
8.086
8.414
8.006
8.305
840,582
+0.21(+2.58%)
Mar 20, 2019
7.390
8.374
7.390
8.096
1,057,848
+0.61(+8.10%)
Mar 19, 2019
7.857
7.947
7.400
7.489
629,003
-0.18(-2.33%)
Mar 18, 2019
7.300
7.708
7.221
7.668
917,611
+0.54(+7.53%)
Mar 15, 2019
7.101
7.241
7.012
7.131
519,715
-0.16(-2.18%)
Mar 14, 2019
7.330
7.449
7.241
7.290
623,573
-0.04(-0.54%)
Mar 13, 2019
7.211
7.449
7.065
7.330
676,565
+0.34(+4.84%)
Mar 12, 2019
6.624
7.002
6.624
6.992
723,427
+0.46(+7.00%)
Mar 11, 2019
6.415
6.574
6.276
6.534
485,013
+0.26(+4.12%)
Mar 08, 2019
6.495
6.554
6.141
6.276
864,281
-0.57(-8.28%)
Mar 07, 2019
7.111
7.121
6.803
6.843
713,102
-0.24(-3.37%)
Mar 06, 2019
7.499
7.499
7.044
7.081
877,085
-0.55(-7.17%)
Mar 05, 2019
7.857
7.867
7.410
7.628
597,676
-0.16(-2.04%)
Mar 04, 2019
7.807
7.867
7.340
7.788
1,015,353
+0.21(+2.76%)
Mar 01, 2019
7.280
7.589
7.270
7.579
925,211
+0.45(+6.28%)
Feb 28, 2019
7.360
7.360
6.982
7.131
518,268
-0.11(-1.51%)
Feb 27, 2019
7.449
7.619
7.160
7.241
762,333
-0.04(-0.55%)
Feb 26, 2019
7.589
7.877
7.251
7.280
855,322
-0.39(-5.06%)
Feb 25, 2019
7.509
7.768
7.430
7.668
571,611
+0.14(+1.85%)
Feb 22, 2019
7.688
7.887
7.489
7.529
586,074
+0.06(+0.80%)
Feb 21, 2019
7.927
7.957
7.360
7.469
604,055
-0.48(-6.01%)
Feb 20, 2019
7.668
8.126
7.668
7.947
827,244
+0.23(+2.96%)
Feb 19, 2019
7.509
7.917
7.469
7.718
724,321
-0.01(-0.13%)
Feb 15, 2019
7.330
7.748
7.330
7.728
652,534
+0.61(+8.52%)
Feb 14, 2019
6.962
7.340
6.922
7.121
648,641
+0.12(+1.70%)
Feb 13, 2019
6.733
7.171
6.733
7.002
751,137
+0.36(+5.39%)
Feb 12, 2019
6.624
6.902
6.485
6.644
522,389
+0.31(+4.87%)
Feb 11, 2019
5.987
6.385
5.848
6.335
414,041
+0.30(+4.94%)
Feb 08, 2019
6.286
6.306
5.719
6.037
451,143
-0.24(-3.80%)
Feb 07, 2019
6.972
7.111
6.166
6.276
877,947
-0.94(-13.09%)
Feb 06, 2019
7.509
7.509
7.191
7.221
553,471
-0.36(-4.72%)
Feb 05, 2019
7.867
7.996
7.539
7.579
326,833
-0.36(-4.51%)
Feb 04, 2019
7.678
7.937
7.410
7.937
426,430
+0.09(+1.14%)
Feb 01, 2019
7.957
8.056
7.648
7.847
635,643
+0.12(+1.54%)
Jan 31, 2019
8.454
8.454
7.579
7.728
739,624
-0.67(-7.94%)
Jan 30, 2019
8.006
8.414
7.857
8.394
783,683
+0.56(+7.11%)
Jan 29, 2019
7.778
7.996
7.738
7.837
439,510
+0.17(+2.20%)
Jan 28, 2019
7.648
7.748
7.370
7.668
625,234
-0.33(-4.10%)
Jan 25, 2019
7.628
8.136
7.628
7.996
555,609
+0.46(+6.07%)
Jan 24, 2019
7.360
7.638
7.131
7.539
355,096
+0.20(+2.71%)
Jan 23, 2019
8.006
8.006
7.191
7.340
475,835
-0.39(-5.02%)
Jan 22, 2019
8.374
8.374
7.698
7.728
736,606
-0.92(-10.69%)
Jan 18, 2019
8.524
8.772
8.394
8.653
550,280
+0.34(+4.07%)
Jan 17, 2019
8.046
8.424
7.927
8.315
517,350
+0.13(+1.58%)
Jan 16, 2019
8.146
8.414
8.046
8.185
600,408
+0.04(+0.49%)
Jan 15, 2019
7.987
8.266
7.922
8.146
629,346
+0.35(+4.46%)
Jan 14, 2019
7.459
7.996
7.310
7.798
530,206
+0.07(+0.90%)
Jan 11, 2019
7.648
7.847
7.400
7.728
437,268
-0.09(-1.15%)
Jan 10, 2019
7.698
7.887
7.310
7.817
659,279
+0.03(+0.38%)
Jan 09, 2019
7.698
7.827
7.350
7.788
814,865
+0.38(+5.10%)
Jan 08, 2019
7.559
7.599
7.161
7.410
1,210,325
+0.31(+4.34%)
Jan 07, 2019
6.614
7.350
6.554
7.101
1,430,953
+0.69(+10.70%)
Jan 04, 2019
5.908
6.440
5.828
6.415
2,122,899
+0.83(+14.77%)
Jan 03, 2019
5.590
5.868
5.261
5.590
613,851
+0.00(+0.00%)
Jan 02, 2019
4.873
5.679
4.645
5.590
813,649
+0.49(+9.55%)
Dec 31, 2018
5.301
5.301
4.824
5.102
620,762
+0.04(+0.79%)
Dec 28, 2018
5.510
5.510
4.963
5.062
665,806
-0.28(-5.21%)
Dec 27, 2018
5.062
5.341
4.675
5.341
679,429
-0.01(-0.19%)
Dec 26, 2018
4.416
5.371
4.058
5.351
1,107,693
+1.08(+25.41%)
Dec 24, 2018
4.824
4.854
4.237
4.267
623,980
-0.71(-14.20%)
Dec 21, 2018
5.371
5.480
4.864
4.973
733,875
-0.36(-6.72%)
Dec 20, 2018
5.719
6.107
5.241
5.331
719,231
-0.64(-10.67%)
Dec 19, 2018
6.306
6.644
5.779
5.968
676,025
-0.20(-3.23%)
Dec 18, 2018
6.773
6.773
6.017
6.166
496,140
-0.49(-7.32%)
Dec 17, 2018
7.260
7.489
6.534
6.654
565,075
-0.69(-9.35%)
Dec 14, 2018
8.225
8.225
7.260
7.340
687,825
-1.03(-12.35%)
Dec 13, 2018
8.484
8.553
8.126
8.374
269,193
-0.04(-0.47%)
Dec 12, 2018
8.713
9.040
8.404
8.414
332,323
+0.08(+0.95%)
Dec 11, 2018
8.782
8.852
8.195
8.335
284,518
-0.03(-0.36%)
Dec 10, 2018
8.872
9.100
8.056
8.364
438,280
-0.67(-7.38%)
Dec 07, 2018
9.449
10.03
8.991
9.031
442,999
-0.03(-0.33%)
Dec 06, 2018
9.449
9.488
8.315
9.061
811,590
-0.79(-7.98%)
Dec 04, 2018
10.87
10.99
9.826
9.846
294,495
-0.97(-9.01%)
Dec 03, 2018
10.44
10.90
10.28
10.82
387,135
+0.94(+9.57%)
Nov 30, 2018
10.02
10.09
9.488
9.876
257,394
-0.35(-3.40%)
Nov 29, 2018
10.11
10.49
9.956
10.22
158,396
+0.15(+1.48%)
Nov 28, 2018
9.707
10.09
9.240
10.08
412,045
+0.48(+4.97%)
Nov 27, 2018
10.11
10.12
9.409
9.598
308,521
-0.53(-5.21%)
Nov 26, 2018
10.39
10.53
9.976
10.12
168,331
+0.13(+1.29%)
Nov 23, 2018
9.986
10.26
9.767
9.996
188,621
-0.93(-8.55%)
Nov 21, 2018
10.93
10.93
10.93
0
+0.77(+7.53%)
Nov 20, 2018
11.25
11.34
9.956
10.16
558,513
-1.59(-13.54%)
Nov 19, 2018
11.38
12.03
11.18
11.76
328,073
+0.08(+0.68%)
Nov 16, 2018
12.06
12.26
11.20
11.68
323,854
-0.17(-1.43%)
Nov 15, 2018
11.38
11.99
11.09
11.85
221,624
+0.27(+2.32%)
Nov 14, 2018
12.97
12.97
11.17
11.58
822,952
-0.40(-3.32%)
Nov 13, 2018
12.54
13.07
11.85
11.97
497,015
-0.43(-3.45%)
Nov 12, 2018
14.21
14.22
12.35
12.40
324,571
-1.34(-9.77%)
Nov 09, 2018
13.16
14.06
12.88
13.75
298,818
-0.06(-0.43%)
Nov 08, 2018
14.99
15.13
13.75
13.80
222,741
-1.16(-7.77%)
Nov 07, 2018
15.02
15.62
14.33
14.97
279,288
+0.96(+6.89%)
Nov 06, 2018
14.28
14.32
13.48
14.00
236,803
-0.20(-1.40%)
Nov 05, 2018
13.74
14.31
13.51
14.20
557,214
+1.39(+10.87%)
Nov 02, 2018
13.92
14.03
12.59
12.81
548,973
-0.94(-6.87%)
Nov 01, 2018
13.20
13.85
12.90
13.76
324,567
+0.67(+5.09%)
Oct 31, 2018
12.96
13.90
12.96
13.09
321,866
+0.53(+4.20%)
Oct 30, 2018
11.63
12.61
11.49
12.56
126,505
+0.74(+6.22%)
Oct 29, 2018
13.07
13.41
11.28
11.83
379,629
-1.25(-9.58%)
Oct 26, 2018
13.42
13.68
12.24
13.08
258,600
-0.57(-4.15%)
Oct 25, 2018
14.02
14.03
13.23
13.65
291,581
+0.19(+1.40%)
Oct 24, 2018
16.17
16.31
13.44
13.46
501,869
-2.41(-15.17%)
Oct 23, 2018
16.67
16.87
15.16
15.86
517,445
-1.57(-9.01%)
Oct 22, 2018
18.40
18.41
17.16
17.43
180,622
-0.94(-5.09%)
Oct 19, 2018
18.57
19.35
18.23
18.37
106,074
-0.11(-0.59%)
Oct 18, 2018
18.77
19.10
18.14
18.48
222,814
-1.00(-5.16%)
Oct 17, 2018
20.37
20.44
19.01
19.48
144,538
-1.04(-5.09%)
Oct 16, 2018
20.02
20.64
19.73
20.53
86,264
+0.75(+3.77%)
Oct 15, 2018
19.59
20.21
19.15
19.78
103,513
+0.52(+2.68%)
Oct 12, 2018
20.03
20.08
18.31
19.27
308,068
+0.29(+1.52%)
Oct 11, 2018
20.29
20.39
18.78
18.98
161,132
-1.47(-7.20%)
Oct 10, 2018
22.85
22.94
20.45
20.45
137,433
-2.40(-10.49%)
Oct 09, 2018
21.96
23.44
21.88
22.85
88,594
+1.00(+4.60%)
Oct 08, 2018
21.56
22.23
20.99
21.84
59,977
-0.02(-0.09%)
Oct 05, 2018
21.74
22.20
21.28
21.86
55,098
+0.10(+0.46%)
Oct 04, 2018
22.44
22.98
21.47
21.76
123,100
-0.84(-3.70%)
Oct 03, 2018
21.39
22.75
21.18
22.60
110,593
+1.41(+6.67%)
Oct 02, 2018
21.45
21.84
20.87
21.18
36,090
-0.27(-1.25%)
Oct 01, 2018
21.37
21.73
20.82
21.45
82,866
+0.80(+3.85%)
Sep 28, 2018
20.39
21.33
20.39
20.66
67,666
+0.12(+0.58%)
Sep 27, 2018
20.24
20.74
20.07
20.54
65,836
+0.67(+3.35%)
Sep 26, 2018
20.96
20.96
19.79
19.87
87,989
-1.42(-6.68%)
Sep 25, 2018
21.64
21.84
21.16
21.29
36,446
-0.05(-0.23%)
Sep 24, 2018
21.58
22.22
20.87
21.34
112,262
+0.37(+1.75%)
Sep 21, 2018
21.15
21.33
20.64
20.98
72,593
+0.03(+0.14%)
Sep 20, 2018
21.27
21.38
20.68
20.95
104,990
+0.09(+0.43%)
Sep 19, 2018
20.12
21.04
20.12
20.86
138,405
+0.90(+4.48%)
Sep 18, 2018
19.87
20.16
19.59
19.96
64,546
+0.75(+3.88%)
Sep 17, 2018
19.64
19.96
19.10
19.22
32,131
-0.35(-1.78%)
Sep 14, 2018
19.58
20.07
19.40
19.56
76,413
-0.01(-0.05%)
Sep 13, 2018
19.45
19.84
18.93
19.57
90,749
-0.21(-1.06%)
Sep 12, 2018
19.69
20.29
19.44
19.78
129,989
+0.64(+3.33%)
Sep 11, 2018
18.24
19.32
17.90
19.15
125,398
+0.98(+5.42%)
Sep 10, 2018
18.76
18.76
18.16
18.16
61,567
-0.09(-0.49%)
Sep 07, 2018
18.40
18.48
17.52
18.25
175,752
-0.41(-2.19%)
Sep 06, 2018
20.17
20.17
18.40
18.66
207,760
-1.41(-7.04%)
Sep 05, 2018
19.72
20.19
18.94
20.07
61,916
-0.04(-0.20%)
Sep 04, 2018
21.39
21.39
19.88
20.11
82,173
-0.96(-4.58%)
Aug 31, 2018
21.08
21.08
21.08
0
-0.51(-2.35%)
Aug 30, 2018
21.68
21.69
20.97
21.58
53,480
+0.01(+0.05%)
Aug 29, 2018
21.20
21.91
21.13
21.57
60,679
+0.43(+2.02%)
Aug 28, 2018
21.99
22.06
20.87
21.14
24,554
-0.64(-2.92%)
Aug 27, 2018
22.04
22.26
21.63
21.78
48,330
+0.03(+0.14%)
Aug 24, 2018
21.76
22.28
21.58
21.75
81,139
+0.46(+2.15%)
Aug 23, 2018
21.58
21.58
20.83
21.29
42,743
-0.44(-2.01%)
Aug 22, 2018
21.09
21.91
21.09
21.73
121,675
+1.13(+5.50%)
Aug 21, 2018
20.10
21.03
20.10
20.60
113,270
+0.89(+4.49%)
Aug 20, 2018
19.33
19.87
19.11
19.71
68,060
+0.38(+1.95%)
Aug 17, 2018
19.45
19.74
19.13
19.33
80,435
+0.23(+1.20%)
Aug 16, 2018
18.98
19.48
18.73
19.11
94,442
+0.35(+1.86%)
Aug 15, 2018
20.49
20.49
17.92
18.76
219,233
-2.16(-10.32%)
Aug 14, 2018
21.34
21.43
20.69
20.92
43,920
+0.38(+1.84%)
Aug 13, 2018
21.75
21.97
20.54
20.54
96,137
-1.43(-6.52%)
Aug 10, 2018
21.50
22.24
21.38
21.97
47,859
+0.33(+1.52%)
Aug 09, 2018
21.73
21.79
21.49
21.64
20,564
-0.10(-0.46%)
Aug 08, 2018
22.02
22.18
21.06
21.74
151,455
-0.80(-3.53%)
Aug 07, 2018
23.28
23.52
22.48
22.54
60,679
-0.21(-0.92%)
Aug 06, 2018
22.78
23.32
22.44
22.75
43,471
+0.32(+1.42%)
Aug 03, 2018
23.02
23.07
22.08
22.43
81,642
-0.77(-3.30%)
Aug 02, 2018
22.42
23.32
21.85
23.19
67,567
+0.39(+1.70%)
Aug 01, 2018
22.77
23.10
21.81
22.81
127,484
-0.71(-3.00%)
Jul 31, 2018
23.17
23.71
22.38
23.51
76,341
+0.33(+1.42%)
Jul 30, 2018
22.88
23.55
22.88
23.18
74,295
+0.84(+3.74%)
Jul 27, 2018
24.72
24.72
22.21
22.35
195,358
-2.37(-9.58%)
Jul 26, 2018
24.63
25.14
24.48
24.72
40,271
-0.02(-0.08%)
Jul 25, 2018
23.98
24.76
23.72
24.74
51,747
+0.64(+2.64%)
Jul 24, 2018
23.98
24.99
23.78
24.10
54,241
+0.33(+1.38%)
Jul 23, 2018
24.38
24.68
23.66
23.77
87,468
-0.41(-1.69%)
Jul 20, 2018
24.86
24.86
23.76
24.18
53,100
-0.61(-2.45%)
Jul 19, 2018
23.94
25.00
23.94
24.79
108,376
+0.87(+3.62%)
Jul 18, 2018
23.47
24.09
22.55
23.92
78,379
+0.16(+0.67%)
Jul 17, 2018
23.37
24.12
22.94
23.76
56,150
+0.17(+0.72%)
Jul 16, 2018
23.79
24.10
22.78
23.59
105,550
-1.25(-5.04%)
Jul 13, 2018
24.56
25.57
24.28
24.84
75,192
+0.30(+1.22%)
Jul 12, 2018
25.06
25.06
23.71
24.55
72,276
-0.13(-0.52%)
Jul 11, 2018
25.49
26.56
24.16
24.68
94,141
-1.73(-6.55%)
Jul 10, 2018
27.00
27.64
26.09
26.41
81,416
+0.03(+0.11%)
Jul 09, 2018
25.20
26.40
24.90
26.38
90,525
+1.55(+6.25%)
Jul 06, 2018
23.24
24.99
23.24
24.82
82,676
+1.20(+5.09%)
Jul 05, 2018
23.96
24.11
23.27
23.62
104,978
+0.02(+0.08%)
Jul 03, 2018
23.60
23.60
23.60
0
+0.66(+2.86%)
Jul 02, 2018
23.63
23.66
22.43
22.95
91,778
-1.26(-5.22%)
Jun 29, 2018
25.41
24.10
24.21
74,431
+0.10(+0.41%)
Jun 28, 2018
24.37
24.42
23.25
24.11
55,244
+0.03(+0.12%)
Jun 27, 2018
23.73
25.19
23.72
24.08
172,084
+0.67(+2.85%)
Jun 26, 2018
22.17
23.66
21.76
23.41
177,665
+1.50(+6.85%)
Jun 25, 2018
23.17
23.37
21.64
21.91
119,858
-1.44(-6.18%)
Jun 22, 2018
23.59
24.32
23.27
23.35
154,061
+1.38(+6.29%)
Jun 21, 2018
22.77
23.17
21.70
21.97
119,096
-1.29(-5.56%)
Jun 20, 2018
22.66
23.37
22.08
23.26
106,146
+1.17(+5.31%)
Jun 19, 2018
20.64
22.30
20.34
22.09
85,556
+0.53(+2.44%)
Jun 18, 2018
20.52
22.30
20.39
21.56
211,066
+1.13(+5.55%)
Jun 15, 2018
22.24
20.29
20.43
257,500
-1.81(-8.14%)
Jun 14, 2018
23.31
23.76
22.16
22.24
97,120
-0.78(-3.37%)
Jun 13, 2018
22.94
23.48
22.63
23.01
83,057
-0.03(-0.13%)
Jun 12, 2018
22.69
23.60
22.58
23.04
99,191
+0.34(+1.49%)
Jun 11, 2018
21.77
22.95
21.64
22.71
97,831
+0.79(+3.58%)
Jun 08, 2018
22.11
22.38
21.16
21.92
58,779
-0.40(-1.78%)
Jun 07, 2018
21.44
22.54
21.37
22.32
193,131
+1.36(+6.50%)
Jun 06, 2018
20.47
20.96
111,355
+0.29(+1.40%)
Jun 05, 2018
20.57
21.15
19.89
20.67
146,626
+0.04(+0.19%)
Jun 04, 2018
22.85
22.99
20.30
20.63
223,389
-1.94(-8.59%)
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.