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
Northern Dynasty Minerals
(NY:
NAK
)
0.2840
+0.0060 (+2.16%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 30, 2014
0.7400
0.7500
0.7133
0.7300
84,771
-0.01(-1.35%)
May 29, 2014
0.7700
0.7800
0.7400
0.7400
133,191
-0.04(-5.13%)
May 28, 2014
0.7800
0.8049
0.7700
0.7800
66,518
+0.00(+0.00%)
May 27, 2014
0.7900
0.7950
0.7800
0.7800
133,340
-0.03(-3.70%)
May 23, 2014
0.7800
0.8100
0.8100
0.8100
113,700
-0.01(-1.22%)
May 22, 2014
0.8156
0.8400
0.8099
0.8200
53,877
+0.03(+3.80%)
May 21, 2014
0.8100
0.8100
0.7700
0.7900
60,119
+0.01(+1.28%)
May 20, 2014
0.7898
0.8327
0.7600
0.7800
52,545
-0.01(-1.27%)
May 19, 2014
0.7300
0.8500
0.7300
0.7900
231,895
+0.06(+8.58%)
May 16, 2014
0.7000
0.7301
0.6740
0.7276
85,265
+0.03(+3.96%)
May 15, 2014
0.6718
0.7000
0.6718
0.6999
230,735
+0.03(+4.06%)
May 14, 2014
0.6895
0.6895
0.6695
0.6726
188,586
+0.02(+3.64%)
May 13, 2014
0.6242
0.6900
0.6118
0.6490
348,913
+0.03(+4.01%)
May 12, 2014
0.6479
0.6480
0.6200
0.6240
116,078
+0.01(+2.30%)
May 09, 2014
0.6301
0.6694
0.6100
0.6100
146,407
-0.04(-6.15%)
May 08, 2014
0.6600
0.6600
0.6401
0.6500
113,368
+0.00(+0.00%)
May 07, 2014
0.6500
0.6720
0.6422
0.6500
205,018
-0.02(-2.69%)
May 06, 2014
0.6615
0.6800
0.6407
0.6680
434,777
-0.01(-1.76%)
May 05, 2014
0.6999
0.7092
0.6630
0.6800
137,472
-0.01(-0.81%)
May 02, 2014
0.7500
0.7699
0.6721
0.6855
761,614
-0.06(-8.59%)
May 01, 2014
0.7800
0.7899
0.7500
0.7500
332,872
-0.02(-2.60%)
Apr 30, 2014
0.7700
0.7999
0.7600
0.7700
100,454
-0.01(-1.14%)
Apr 29, 2014
0.7900
0.8100
0.7700
0.7789
99,809
-0.01(-1.88%)
Apr 28, 2014
0.8000
0.8250
0.7917
0.7938
38,865
-0.01(-0.78%)
Apr 25, 2014
0.8200
0.8201
0.7901
0.8000
60,311
-0.02(-1.85%)
Apr 24, 2014
0.8400
0.8500
0.8100
0.8151
46,522
-0.03(-4.11%)
Apr 23, 2014
0.8300
0.8500
0.8126
0.8500
48,751
+0.01(+1.19%)
Apr 22, 2014
0.8200
0.8400
0.8100
0.8400
87,540
+0.01(+1.20%)
Apr 21, 2014
0.8500
0.8618
0.8131
0.8300
66,121
-0.02(-2.34%)
Apr 17, 2014
0.7900
0.8499
0.8499
0.8499
121,300
+0.07(+8.96%)
Apr 16, 2014
0.7800
0.7973
0.7601
0.7800
115,636
+0.01(+1.47%)
Apr 15, 2014
0.7600
0.8000
0.7500
0.7687
247,653
-0.00(-0.10%)
Apr 14, 2014
0.8211
0.8400
0.7600
0.7695
294,984
-0.06(-7.29%)
Apr 11, 2014
0.8300
0.8500
0.8100
0.8300
194,033
+0.00(+0.33%)
Apr 10, 2014
0.8600
0.8600
0.8200
0.8273
259,046
-0.04(-4.91%)
Apr 09, 2014
0.8700
0.9100
0.8505
0.8700
133,653
-0.03(-3.00%)
Apr 08, 2014
0.8800
0.9200
0.8630
0.8969
163,936
+0.02(+2.15%)
Apr 07, 2014
0.9400
0.9400
0.8700
0.8780
672,476
-0.07(-7.58%)
Apr 04, 2014
0.9700
0.9700
0.9500
0.9500
57,470
-0.00(-0.11%)
Apr 03, 2014
0.9900
0.9900
0.9501
0.9510
75,587
-0.04(-3.94%)
Apr 02, 2014
1.000
1.010
0.9800
0.9900
154,448
-0.01(-0.89%)
Apr 01, 2014
1.000
1.000
0.9704
0.9989
59,545
+0.02(+1.93%)
Mar 31, 2014
1.000
1.010
0.9700
0.9800
281,920
+0.01(+1.03%)
Mar 28, 2014
0.9700
1.010
0.9512
0.9700
39,396
-0.00(-0.10%)
Mar 27, 2014
0.9617
0.9901
0.9617
0.9710
101,778
+0.01(+0.67%)
Mar 26, 2014
1.000
1.000
0.9600
0.9645
86,078
-0.04(-3.55%)
Mar 25, 2014
0.9700
1.020
0.9500
1.000
148,570
+0.03(+3.20%)
Mar 24, 2014
1.080
1.080
0.9500
0.9690
408,704
-0.13(-11.91%)
Mar 21, 2014
0.9287
1.100
0.9287
1.100
541,719
+0.17(+18.29%)
Mar 20, 2014
0.9300
0.9519
0.9100
0.9299
104,954
+0.01(+1.08%)
Mar 19, 2014
0.9512
0.9700
0.9100
0.9200
141,641
-0.03(-3.18%)
Mar 18, 2014
0.9601
0.9900
0.9500
0.9502
109,574
-0.02(-2.48%)
Mar 17, 2014
0.9600
1.040
0.9600
0.9744
476,145
-0.01(-0.57%)
Mar 14, 2014
0.9900
1.000
0.9400
0.9800
142,409
+0.00(+0.27%)
Mar 13, 2014
0.9399
0.9777
0.9000
0.9774
253,930
+0.04(+4.26%)
Mar 12, 2014
0.9155
0.9600
0.9101
0.9375
362,969
+0.02(+2.68%)
Mar 11, 2014
0.9400
0.9600
0.9130
0.9130
273,360
-0.04(-3.89%)
Mar 10, 2014
0.9600
0.9800
0.9200
0.9500
236,200
-0.00(-0.35%)
Mar 07, 2014
0.9700
0.9800
0.9300
0.9533
201,077
-0.02(-1.91%)
Mar 06, 2014
0.9551
1.020
0.9551
0.9719
354,618
-0.02(-2.10%)
Mar 05, 2014
0.9900
1.000
0.9301
0.9927
510,225
+0.01(+1.40%)
Mar 04, 2014
0.8700
1.010
0.8000
0.9790
1,258,557
+0.14(+16.88%)
Mar 03, 2014
1.000
1.020
0.8100
0.8376
3,078,715
-0.16(-16.24%)
Feb 28, 2014
1.470
1.480
0.9643
1.000
1,926,072
-0.49(-32.89%)
Feb 27, 2014
1.500
1.510
1.470
1.490
84,000
+0.00(+0.00%)
Feb 26, 2014
1.480
1.500
1.470
1.490
91,771
-0.01(-0.33%)
Feb 25, 2014
1.520
1.530
1.480
1.495
270,690
-0.04(-2.92%)
Feb 24, 2014
1.580
1.620
1.520
1.540
211,851
+0.03(+1.99%)
Feb 21, 2014
1.600
1.610
1.510
1.510
325,507
-0.10(-6.21%)
Feb 20, 2014
1.600
1.630
1.570
1.610
148,050
-0.01(-0.62%)
Feb 19, 2014
1.640
1.700
1.600
1.620
610,878
-0.02(-1.22%)
Feb 18, 2014
1.480
1.680
1.460
1.640
711,074
+0.19(+13.10%)
Feb 14, 2014
1.410
1.450
1.450
1.450
400,600
+0.05(+3.57%)
Feb 13, 2014
1.370
1.410
1.360
1.400
240,055
+0.01(+0.72%)
Feb 12, 2014
1.400
1.410
1.370
1.390
213,285
+0.00(+0.00%)
Feb 11, 2014
1.340
1.410
1.310
1.390
218,131
+0.04(+2.96%)
Feb 10, 2014
1.270
1.390
1.270
1.350
399,448
+0.08(+6.30%)
Feb 07, 2014
1.270
1.310
1.260
1.270
238,120
-0.01(-0.78%)
Feb 06, 2014
1.250
1.297
1.250
1.280
654,886
-0.01(-0.78%)
Feb 05, 2014
1.320
1.320
1.260
1.290
197,692
-0.01(-0.77%)
Feb 04, 2014
1.320
1.330
1.280
1.300
218,842
+0.00(+0.00%)
Feb 03, 2014
1.340
1.380
1.260
1.300
407,370
-0.05(-3.70%)
Jan 31, 2014
1.360
1.380
1.340
1.350
185,540
-0.03(-2.17%)
Jan 30, 2014
1.400
1.400
1.370
1.380
133,915
-0.03(-2.13%)
Jan 29, 2014
1.400
1.420
1.360
1.410
89,625
+0.02(+1.44%)
Jan 28, 2014
1.360
1.400
1.340
1.390
157,207
+0.02(+1.46%)
Jan 27, 2014
1.380
1.390
1.340
1.370
145,257
-0.01(-0.72%)
Jan 24, 2014
1.350
1.400
1.300
1.380
315,188
+0.01(+0.73%)
Jan 23, 2014
1.330
1.440
1.310
1.370
713,578
-0.01(-0.72%)
Jan 22, 2014
1.400
1.400
1.330
1.380
142,552
+0.00(+0.00%)
Jan 21, 2014
1.390
1.400
1.340
1.380
408,165
-0.01(-0.72%)
Jan 17, 2014
1.400
1.390
1.390
1.390
472,400
+0.00(+0.00%)
Jan 16, 2014
1.380
1.400
1.340
1.390
242,964
+0.01(+0.72%)
Jan 15, 2014
1.400
1.400
1.360
1.380
204,199
-0.02(-1.43%)
Jan 14, 2014
1.400
1.430
1.380
1.400
217,950
+0.00(+0.00%)
Jan 13, 2014
1.330
1.400
1.320
1.400
292,040
+0.06(+4.48%)
Jan 10, 2014
1.280
1.340
1.270
1.340
226,771
+0.03(+2.29%)
Jan 09, 2014
1.310
1.330
1.291
1.310
98,909
-0.02(-1.50%)
Jan 08, 2014
1.350
1.360
1.280
1.330
212,976
+0.00(+0.00%)
Jan 07, 2014
1.380
1.400
1.330
1.330
162,409
-0.05(-3.62%)
Jan 06, 2014
1.430
1.460
1.380
1.380
201,877
-0.05(-3.50%)
Jan 03, 2014
1.350
1.480
1.350
1.430
340,455
+0.08(+5.93%)
Jan 02, 2014
1.300
1.380
1.300
1.350
277,924
+0.07(+5.47%)
Dec 31, 2013
1.300
1.280
1.280
1.280
299,100
+0.02(+1.59%)
Dec 30, 2013
1.220
1.300
1.220
1.260
440,501
+0.04(+3.28%)
Dec 27, 2013
1.300
1.300
1.220
1.220
413,673
+0.02(+1.67%)
Dec 26, 2013
1.330
1.350
1.200
1.200
446,016
-0.13(-9.77%)
Dec 24, 2013
1.310
1.360
1.300
1.330
338,454
-0.01(-0.75%)
Dec 23, 2013
1.500
1.650
1.269
1.340
1,855,968
-0.29(-17.79%)
Dec 20, 2013
1.360
1.680
1.360
1.630
1,120,998
+0.27(+19.85%)
Dec 19, 2013
1.300
1.390
1.280
1.360
464,441
+0.06(+4.62%)
Dec 18, 2013
1.270
1.330
1.200
1.300
235,057
+0.03(+2.36%)
Dec 17, 2013
1.240
1.270
1.210
1.270
168,072
+0.04(+3.25%)
Dec 16, 2013
1.180
1.290
1.170
1.230
462,550
+0.09(+7.89%)
Dec 13, 2013
1.060
1.160
1.060
1.140
489,381
+0.11(+10.68%)
Dec 12, 2013
1.090
1.120
1.000
1.030
628,029
-0.06(-5.50%)
Dec 11, 2013
1.110
1.130
1.050
1.090
515,467
-0.04(-3.54%)
Dec 10, 2013
1.160
1.180
1.100
1.130
258,635
+0.01(+0.89%)
Dec 09, 2013
1.120
1.150
1.120
1.120
99,880
-0.01(-0.88%)
Dec 06, 2013
1.160
1.160
1.130
1.130
122,136
-0.01(-0.88%)
Dec 05, 2013
1.130
1.140
1.100
1.140
260,755
+0.03(+2.70%)
Dec 04, 2013
1.130
1.170
1.100
1.110
190,556
-0.01(-0.89%)
Dec 03, 2013
1.130
1.160
1.100
1.120
266,050
-0.01(-0.88%)
Dec 02, 2013
1.150
1.190
1.130
1.130
185,741
-0.05(-4.24%)
Nov 29, 2013
1.180
1.190
1.160
1.180
134,677
+0.03(+2.61%)
Nov 27, 2013
1.180
1.210
1.150
1.150
136,313
+0.00(+0.00%)
Nov 26, 2013
1.120
1.210
1.090
1.150
903,751
+0.04(+3.60%)
Nov 25, 2013
1.100
1.150
1.100
1.110
235,386
+0.01(+0.91%)
Nov 22, 2013
1.120
1.160
1.100
1.100
453,430
-0.03(-2.65%)
Nov 21, 2013
1.090
1.130
1.070
1.130
442,454
+0.03(+2.73%)
Nov 20, 2013
1.190
1.200
1.060
1.100
519,312
-0.11(-9.09%)
Nov 19, 2013
1.240
1.280
1.200
1.210
158,065
-0.05(-3.97%)
Nov 18, 2013
1.230
1.300
1.230
1.260
310,057
+0.03(+2.44%)
Nov 15, 2013
1.300
1.320
1.230
1.230
438,240
-0.07(-5.38%)
Nov 14, 2013
1.340
1.360
1.300
1.300
210,698
-0.02(-1.52%)
Nov 13, 2013
1.360
1.390
1.320
1.320
119,570
-0.02(-1.49%)
Nov 12, 2013
1.370
1.390
1.300
1.340
192,182
-0.01(-0.74%)
Nov 11, 2013
1.330
1.400
1.320
1.350
65,387
+0.01(+0.75%)
Nov 08, 2013
1.350
1.370
1.310
1.340
110,991
-0.01(-0.74%)
Nov 07, 2013
1.380
1.390
1.340
1.350
161,133
-0.04(-2.88%)
Nov 06, 2013
1.360
1.410
1.350
1.390
325,389
+0.03(+2.21%)
Nov 05, 2013
1.330
1.380
1.290
1.360
258,540
+0.02(+1.49%)
Nov 04, 2013
1.350
1.350
1.265
1.340
284,644
-0.01(-0.74%)
Nov 01, 2013
1.350
1.350
1.330
1.350
165,188
+0.00(+0.00%)
Oct 31, 2013
1.370
1.400
1.350
1.350
179,050
-0.04(-2.88%)
Oct 30, 2013
1.440
1.440
1.360
1.390
258,574
-0.04(-2.80%)
Oct 29, 2013
1.450
1.470
1.400
1.430
267,021
-0.01(-0.69%)
Oct 28, 2013
1.480
1.481
1.430
1.440
266,844
-0.06(-4.00%)
Oct 25, 2013
1.560
1.560
1.480
1.500
149,300
-0.07(-4.46%)
Oct 24, 2013
1.490
1.610
1.490
1.570
204,276
+0.08(+5.37%)
Oct 23, 2013
1.480
1.490
1.430
1.490
123,617
+0.00(+0.00%)
Oct 22, 2013
1.470
1.490
1.430
1.490
103,114
+0.06(+4.20%)
Oct 21, 2013
1.480
1.480
1.430
1.430
75,237
-0.04(-2.72%)
Oct 18, 2013
1.490
1.500
1.430
1.470
131,208
-0.01(-0.68%)
Oct 17, 2013
1.450
1.520
1.450
1.480
124,074
+0.05(+3.50%)
Oct 16, 2013
1.430
1.500
1.410
1.430
127,486
-0.01(-0.69%)
Oct 15, 2013
1.440
1.500
1.420
1.440
245,435
+0.01(+0.70%)
Oct 14, 2013
1.430
1.510
1.430
1.430
118,711
+0.00(+0.00%)
Oct 11, 2013
1.460
1.510
1.430
1.430
106,461
-0.04(-2.72%)
Oct 10, 2013
1.480
1.550
1.470
1.470
190,093
+0.00(+0.00%)
Oct 09, 2013
1.460
1.500
1.440
1.470
167,205
+0.00(+0.00%)
Oct 08, 2013
1.530
1.560
1.460
1.470
229,030
-0.08(-5.16%)
Oct 07, 2013
1.590
1.610
1.530
1.550
191,407
-0.06(-3.73%)
Oct 04, 2013
1.670
1.720
1.500
1.610
391,299
-0.05(-3.01%)
Oct 03, 2013
1.810
1.810
1.650
1.660
320,132
-0.11(-6.21%)
Oct 02, 2013
1.620
1.929
1.620
1.770
784,225
+0.13(+7.93%)
Oct 01, 2013
1.480
1.690
1.480
1.640
682,357
+0.18(+12.33%)
Sep 30, 2013
1.470
1.480
1.450
1.460
211,089
+0.01(+0.69%)
Sep 27, 2013
1.480
1.490
1.450
1.450
117,713
+0.01(+0.69%)
Sep 26, 2013
1.420
1.490
1.420
1.440
169,181
+0.05(+3.60%)
Sep 25, 2013
1.360
1.420
1.350
1.390
209,328
+0.04(+2.96%)
Sep 24, 2013
1.320
1.410
1.310
1.350
272,793
+0.01(+0.75%)
Sep 23, 2013
1.440
1.440
1.320
1.340
378,368
-0.04(-2.90%)
Sep 20, 2013
1.500
1.500
1.360
1.380
676,559
-0.12(-8.00%)
Sep 19, 2013
1.510
1.520
1.450
1.500
588,036
-0.03(-1.96%)
Sep 18, 2013
1.480
1.550
1.450
1.530
511,262
+0.03(+2.00%)
Sep 17, 2013
1.490
1.500
1.450
1.500
569,932
+0.01(+0.67%)
Sep 16, 2013
1.550
2.220
1.330
1.490
4,135,345
-0.73(-32.88%)
Sep 13, 2013
2.210
2.310
2.170
2.220
80,200
+0.00(+0.00%)
Sep 12, 2013
2.210
2.250
2.200
2.220
67,293
-0.06(-2.63%)
Sep 11, 2013
2.260
2.290
2.190
2.280
97,357
+0.00(+0.00%)
Sep 10, 2013
2.300
2.350
2.230
2.280
228,727
-0.05(-2.15%)
Sep 09, 2013
2.210
2.360
2.150
2.330
166,942
+0.15(+6.88%)
Sep 06, 2013
2.140
2.220
2.140
2.180
152,901
+0.07(+3.32%)
Sep 05, 2013
2.200
2.240
2.100
2.110
97,790
-0.10(-4.52%)
Sep 04, 2013
2.070
2.220
2.060
2.210
368,280
+0.12(+5.74%)
Sep 03, 2013
2.020
2.100
2.010
2.090
123,183
+0.08(+3.98%)
Aug 30, 2013
2.040
2.050
1.950
2.010
370,649
-0.04(-1.95%)
Aug 29, 2013
2.030
2.090
2.010
2.050
118,296
-0.03(-1.44%)
Aug 28, 2013
2.070
2.120
2.040
2.080
122,959
-0.01(-0.48%)
Aug 27, 2013
2.170
2.190
2.050
2.090
171,778
-0.06(-2.79%)
Aug 26, 2013
2.180
2.190
1.910
2.150
381,926
+0.03(+1.42%)
Aug 23, 2013
2.080
2.150
2.070
2.120
100,281
+0.06(+2.91%)
Aug 22, 2013
2.060
2.130
2.020
2.060
138,772
+0.02(+0.98%)
Aug 21, 2013
2.160
2.180
2.040
2.040
173,806
-0.12(-5.56%)
Aug 20, 2013
2.180
2.210
2.160
2.160
69,666
-0.02(-0.92%)
Aug 19, 2013
2.100
2.220
2.060
2.180
184,402
+0.08(+3.81%)
Aug 16, 2013
2.230
2.230
2.100
2.100
117,338
-0.07(-3.23%)
Aug 15, 2013
2.190
2.240
2.080
2.170
194,157
-0.02(-0.91%)
Aug 14, 2013
2.080
2.200
2.080
2.190
263,527
+0.09(+4.29%)
Aug 13, 2013
2.180
2.180
2.050
2.100
249,744
-0.06(-2.78%)
Aug 12, 2013
2.080
2.180
2.040
2.160
264,317
+0.12(+5.88%)
Aug 09, 2013
2.090
2.100
2.040
2.040
107,297
-0.04(-1.92%)
Aug 08, 2013
2.000
2.120
2.000
2.080
182,090
+0.08(+4.00%)
Aug 07, 2013
2.070
2.070
1.980
2.000
232,581
-0.11(-5.21%)
Aug 06, 2013
2.220
2.220
2.060
2.110
129,964
-0.16(-7.05%)
Aug 05, 2013
2.180
2.280
2.180
2.270
70,050
+0.11(+5.09%)
Aug 02, 2013
2.300
2.300
2.120
2.160
183,155
-0.14(-6.09%)
Aug 01, 2013
2.340
2.379
2.250
2.300
73,560
-0.02(-0.86%)
Jul 31, 2013
2.400
2.410
2.250
2.320
235,602
-0.10(-4.13%)
Jul 30, 2013
2.530
2.530
2.351
2.420
104,732
-0.10(-3.97%)
Jul 29, 2013
2.460
2.540
2.420
2.520
67,488
+0.05(+2.02%)
Jul 26, 2013
2.460
2.655
2.270
2.470
64,290
-0.04(-1.59%)
Jul 25, 2013
2.570
2.580
2.500
2.510
44,605
-0.04(-1.57%)
Jul 24, 2013
2.640
2.730
2.500
2.550
182,627
-0.10(-3.77%)
Jul 23, 2013
2.570
2.650
2.522
2.650
218,953
+0.06(+2.32%)
Jul 22, 2013
2.430
2.610
2.430
2.590
182,217
+0.14(+5.71%)
Jul 19, 2013
2.290
2.450
2.250
2.450
110,864
+0.15(+6.52%)
Jul 18, 2013
2.310
2.350
2.210
2.300
155,312
-0.03(-1.29%)
Jul 17, 2013
2.410
2.450
2.290
2.330
124,274
-0.02(-0.85%)
Jul 16, 2013
2.360
2.430
2.300
2.350
113,485
-0.01(-0.42%)
Jul 15, 2013
2.280
2.400
2.280
2.360
92,206
+0.08(+3.51%)
Jul 12, 2013
2.220
2.280
2.190
2.280
116,384
+0.03(+1.33%)
Jul 11, 2013
2.120
2.280
2.120
2.250
362,976
+0.18(+8.70%)
Jul 10, 2013
2.070
2.110
2.040
2.070
46,137
+0.02(+0.98%)
Jul 09, 2013
2.050
2.080
2.030
2.050
54,243
+0.02(+0.99%)
Jul 08, 2013
2.010
2.070
2.000
2.030
80,930
+0.03(+1.50%)
Jul 05, 2013
2.040
2.040
1.941
2.000
131,381
-0.02(-0.99%)
Jul 03, 2013
2.030
2.100
2.010
2.020
29,479
-0.02(-0.98%)
Jul 02, 2013
2.070
2.090
2.000
2.040
161,517
-0.06(-2.86%)
Jul 01, 2013
2.070
2.130
2.060
2.100
79,053
+0.01(+0.48%)
Jun 28, 2013
2.070
2.100
1.960
2.090
175,410
+0.02(+0.97%)
Jun 27, 2013
1.950
2.090
1.950
2.070
393,314
+0.13(+6.70%)
Jun 26, 2013
1.960
1.960
1.850
1.940
277,584
-0.03(-1.52%)
Jun 25, 2013
2.100
2.134
1.940
1.970
221,345
-0.09(-4.37%)
Jun 24, 2013
2.190
2.210
2.030
2.060
274,643
-0.15(-6.79%)
Jun 21, 2013
2.220
2.300
2.200
2.210
166,995
+0.01(+0.45%)
Jun 20, 2013
2.270
2.350
2.200
2.200
176,282
-0.17(-7.17%)
Jun 19, 2013
2.330
2.470
2.330
2.370
49,372
+0.03(+1.28%)
Jun 18, 2013
2.350
2.370
2.300
2.340
62,221
-0.04(-1.68%)
Jun 17, 2013
2.430
2.480
2.305
2.380
130,845
-0.05(-2.06%)
Jun 14, 2013
2.420
2.520
2.400
2.430
76,924
+0.00(+0.00%)
Jun 13, 2013
2.450
2.488
2.360
2.430
60,781
+0.00(+0.00%)
Jun 12, 2013
2.440
2.460
2.390
2.430
60,795
+0.01(+0.41%)
Jun 11, 2013
2.520
2.540
2.381
2.420
99,688
-0.10(-3.97%)
Jun 10, 2013
2.590
2.590
2.520
2.520
71,607
+0.00(+0.00%)
Jun 07, 2013
2.570
2.640
2.520
2.520
93,278
-0.07(-2.70%)
Jun 06, 2013
2.670
2.670
2.570
2.590
106,446
-0.02(-0.77%)
Jun 05, 2013
2.530
2.660
2.530
2.610
152,319
+0.09(+3.57%)
Jun 04, 2013
2.530
2.590
2.454
2.520
130,951
-0.01(-0.40%)
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.