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
Lions Gate Entertainment Corp Cl B
(NY:
LGF-B
)
7.720
+0.260 (+3.49%)
Official Closing Price
Updated: 7:00 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 29, 2020
7.570
7.610
7.180
7.530
786,100
+0.03(+0.40%)
May 28, 2020
8.250
8.330
7.484
7.500
1,004,764
-0.61(-7.52%)
May 27, 2020
7.810
8.190
7.620
8.110
1,156,174
+0.52(+6.85%)
May 26, 2020
8.090
8.210
7.580
7.590
684,127
-0.16(-2.06%)
May 22, 2020
7.980
8.000
7.560
7.750
1,007,000
-0.28(-3.49%)
May 21, 2020
7.930
8.260
7.770
8.030
1,944,056
+0.17(+2.16%)
May 20, 2020
7.600
7.996
7.565
7.860
611,294
+0.41(+5.50%)
May 19, 2020
7.430
7.615
7.270
7.450
1,134,701
+0.01(+0.13%)
May 18, 2020
7.240
7.580
7.110
7.440
537,038
+0.46(+6.59%)
May 15, 2020
6.710
7.010
6.680
6.980
305,400
+0.16(+2.35%)
May 14, 2020
6.770
7.300
6.640
6.820
587,884
-0.08(-1.16%)
May 13, 2020
7.200
7.200
6.590
6.900
447,633
-0.28(-3.90%)
May 12, 2020
7.190
7.290
7.080
7.180
890,299
+0.01(+0.14%)
May 11, 2020
7.370
7.430
7.170
7.170
583,882
-0.25(-3.37%)
May 08, 2020
7.290
7.470
7.080
7.420
736,200
+0.29(+4.07%)
May 07, 2020
6.730
7.210
6.730
7.130
539,474
+0.52(+7.87%)
May 06, 2020
6.830
6.910
6.500
6.610
945,043
-0.15(-2.22%)
May 05, 2020
6.630
6.880
6.485
6.760
957,064
+0.19(+2.89%)
May 04, 2020
6.550
6.790
6.440
6.570
734,702
-0.10(-1.50%)
May 01, 2020
6.480
6.680
6.420
6.670
658,300
-0.01(-0.15%)
Apr 30, 2020
6.810
7.070
6.607
6.680
612,951
-0.24(-3.47%)
Apr 29, 2020
7.010
7.220
6.920
6.920
597,782
+0.08(+1.17%)
Apr 28, 2020
6.880
7.080
6.700
6.840
640,587
+0.05(+0.74%)
Apr 27, 2020
6.780
6.980
6.760
6.790
707,805
+0.04(+0.59%)
Apr 24, 2020
6.600
6.800
6.360
6.750
619,700
+0.22(+3.37%)
Apr 23, 2020
6.330
6.650
6.290
6.530
1,190,824
+0.24(+3.82%)
Apr 22, 2020
6.880
6.900
6.281
6.290
367,756
-0.46(-6.81%)
Apr 21, 2020
6.360
6.800
6.330
6.750
701,391
+0.10(+1.50%)
Apr 20, 2020
6.410
6.810
6.410
6.650
674,285
-0.02(-0.30%)
Apr 17, 2020
6.540
6.810
6.470
6.670
905,200
+0.35(+5.54%)
Apr 16, 2020
6.590
6.590
6.150
6.320
900,470
-0.10(-1.56%)
Apr 15, 2020
6.220
6.430
6.010
6.420
558,620
-0.08(-1.23%)
Apr 14, 2020
6.480
6.640
6.270
6.500
782,089
+0.29(+4.67%)
Apr 13, 2020
5.870
6.270
5.520
6.210
1,181,571
+0.39(+6.70%)
Apr 09, 2020
5.590
6.130
5.590
5.820
759,900
+0.30(+5.43%)
Apr 08, 2020
5.300
5.563
5.250
5.520
1,048,832
+0.20(+3.76%)
Apr 07, 2020
5.810
6.090
5.225
5.320
613,183
-0.18(-3.27%)
Apr 06, 2020
5.180
5.585
5.150
5.500
1,723,312
+0.51(+10.22%)
Apr 03, 2020
5.140
5.191
4.760
4.990
639,700
-0.25(-4.77%)
Apr 02, 2020
5.280
5.560
5.010
5.240
1,282,307
-0.14(-2.60%)
Apr 01, 2020
5.280
5.680
5.173
5.380
681,628
-0.20(-3.58%)
Mar 31, 2020
5.290
5.690
5.290
5.580
671,282
+0.28(+5.28%)
Mar 30, 2020
5.440
5.480
5.045
5.300
629,209
-0.16(-2.93%)
Mar 27, 2020
5.520
5.750
5.270
5.460
1,280,300
-0.40(-6.83%)
Mar 26, 2020
6.020
6.285
5.730
5.860
591,991
-0.15(-2.50%)
Mar 25, 2020
6.430
6.480
5.760
6.010
853,155
-0.42(-6.53%)
Mar 24, 2020
6.570
6.745
6.180
6.430
1,043,554
+0.23(+3.71%)
Mar 23, 2020
6.280
6.400
5.640
6.200
1,401,190
-0.24(-3.73%)
Mar 20, 2020
6.450
7.050
6.010
6.440
2,720,800
+0.14(+2.22%)
Mar 19, 2020
5.030
6.500
4.940
6.300
3,382,778
+1.25(+24.75%)
Mar 18, 2020
4.500
5.070
4.330
5.050
1,174,227
+0.15(+3.06%)
Mar 17, 2020
4.430
4.930
3.870
4.900
1,107,631
+0.55(+12.64%)
Mar 16, 2020
4.080
4.780
4.080
4.350
865,052
-0.69(-13.69%)
Mar 13, 2020
4.600
5.040
4.130
5.040
1,280,800
+0.67(+15.33%)
Mar 12, 2020
4.920
5.030
4.350
4.370
1,811,592
-0.87(-16.60%)
Mar 11, 2020
5.580
5.650
5.180
5.240
2,015,585
-0.49(-8.55%)
Mar 10, 2020
6.120
6.230
5.560
5.730
2,237,585
-0.14(-2.39%)
Mar 09, 2020
5.880
6.155
5.580
5.870
1,097,488
-0.65(-9.97%)
Mar 06, 2020
6.620
6.910
6.420
6.520
1,464,400
-0.48(-6.86%)
Mar 05, 2020
7.310
7.310
6.940
7.000
794,983
-0.44(-5.91%)
Mar 04, 2020
7.560
7.570
7.310
7.440
873,184
-0.02(-0.27%)
Mar 03, 2020
7.630
7.730
7.270
7.460
1,411,483
-0.14(-1.84%)
Mar 02, 2020
7.450
7.600
7.060
7.600
1,503,258
+0.20(+2.70%)
Feb 28, 2020
7.090
7.505
7.090
7.400
3,013,000
+0.01(+0.14%)
Feb 27, 2020
7.570
7.800
7.230
7.390
809,245
-0.54(-6.81%)
Feb 26, 2020
8.760
8.870
7.790
7.930
978,142
-0.82(-9.37%)
Feb 25, 2020
9.000
9.170
8.570
8.750
931,811
-0.36(-3.95%)
Feb 24, 2020
9.150
9.317
8.980
9.110
790,382
-0.30(-3.19%)
Feb 21, 2020
9.570
9.585
9.325
9.410
561,700
-0.23(-2.39%)
Feb 20, 2020
9.910
9.910
9.465
9.640
590,412
-0.25(-2.53%)
Feb 19, 2020
9.960
9.960
9.780
9.890
487,673
-0.03(-0.30%)
Feb 18, 2020
10.07
10.31
9.890
9.920
977,362
-0.14(-1.39%)
Feb 14, 2020
10.03
10.10
9.840
10.06
883,500
+0.10(+1.00%)
Feb 13, 2020
9.820
10.14
9.815
9.960
734,141
+0.08(+0.81%)
Feb 12, 2020
9.910
10.22
9.820
9.880
1,216,018
+0.01(+0.10%)
Feb 11, 2020
9.910
9.980
9.490
9.870
976,257
-0.05(-0.50%)
Feb 10, 2020
9.890
10.17
9.710
9.920
1,642,922
+0.05(+0.51%)
Feb 07, 2020
9.430
10.32
9.300
9.870
1,755,300
+0.53(+5.67%)
Feb 06, 2020
9.500
9.585
9.220
9.340
1,282,089
-0.06(-0.64%)
Feb 05, 2020
9.570
10.28
9.360
9.400
1,801,953
-0.11(-1.16%)
Feb 04, 2020
9.350
9.590
9.320
9.510
573,937
+0.26(+2.81%)
Feb 03, 2020
9.350
9.470
9.200
9.250
643,507
-0.08(-0.86%)
Jan 31, 2020
9.560
9.560
9.110
9.330
765,900
-0.28(-2.91%)
Jan 30, 2020
9.440
9.680
9.370
9.610
616,537
+0.04(+0.42%)
Jan 29, 2020
9.670
9.690
9.500
9.570
460,769
+0.01(+0.10%)
Jan 28, 2020
9.630
9.740
9.520
9.560
471,995
+0.00(+0.00%)
Jan 27, 2020
9.410
9.640
9.360
9.560
520,662
-0.06(-0.62%)
Jan 24, 2020
9.820
9.930
9.410
9.620
540,800
-0.22(-2.24%)
Jan 23, 2020
9.940
9.940
9.680
9.840
499,642
-0.12(-1.20%)
Jan 22, 2020
10.18
10.18
9.950
9.960
389,401
-0.21(-2.06%)
Jan 21, 2020
10.11
10.21
9.855
10.17
814,657
-0.15(-1.45%)
Jan 17, 2020
10.73
10.73
10.21
10.32
599,000
-0.31(-2.92%)
Jan 16, 2020
10.54
10.75
10.54
10.63
496,567
+0.11(+1.05%)
Jan 15, 2020
10.75
10.85
10.43
10.52
1,140,574
-0.23(-2.14%)
Jan 14, 2020
10.44
10.80
10.37
10.75
740,000
+0.37(+3.56%)
Jan 13, 2020
10.15
10.39
9.960
10.38
825,810
+0.28(+2.77%)
Jan 10, 2020
10.14
10.18
10.01
10.10
405,100
-0.05(-0.49%)
Jan 09, 2020
10.31
10.40
9.950
10.15
596,248
-0.17(-1.65%)
Jan 08, 2020
10.37
10.47
10.26
10.32
640,081
-0.06(-0.58%)
Jan 07, 2020
10.32
10.52
10.15
10.38
538,837
+0.12(+1.17%)
Jan 06, 2020
9.970
10.26
9.940
10.26
585,946
+0.24(+2.40%)
Jan 03, 2020
10.03
10.14
9.890
10.02
559,500
-0.14(-1.38%)
Jan 02, 2020
10.03
10.21
9.812
10.16
1,357,383
+0.23(+2.32%)
Dec 31, 2019
9.450
10.02
9.450
9.930
804,100
+0.36(+3.76%)
Dec 30, 2019
9.620
9.660
9.490
9.570
824,876
-0.09(-0.93%)
Dec 27, 2019
9.850
9.890
9.635
9.660
765,400
-0.12(-1.23%)
Dec 26, 2019
9.780
9.860
9.640
9.780
863,589
-0.09(-0.91%)
Dec 24, 2019
10.07
10.08
9.820
9.870
493,000
-0.29(-2.85%)
Dec 23, 2019
10.07
10.60
9.865
10.16
1,329,970
+0.70(+7.40%)
Dec 20, 2019
9.040
9.460
8.951
9.460
1,403,700
+0.44(+4.88%)
Dec 19, 2019
8.880
9.035
8.740
9.020
1,031,529
+0.15(+1.69%)
Dec 18, 2019
8.990
9.050
8.750
8.870
1,088,616
-0.13(-1.44%)
Dec 17, 2019
8.930
9.040
8.790
9.000
1,000,025
+0.04(+0.45%)
Dec 16, 2019
9.090
9.240
8.950
8.960
1,120,167
-0.04(-0.44%)
Dec 13, 2019
9.290
9.570
8.980
9.000
791,200
-0.35(-3.74%)
Dec 12, 2019
8.600
9.370
8.580
9.350
1,163,289
+0.71(+8.22%)
Dec 11, 2019
8.630
8.780
8.530
8.640
570,184
+0.04(+0.47%)
Dec 10, 2019
8.850
8.920
8.540
8.600
1,313,838
-0.24(-2.71%)
Dec 09, 2019
8.770
9.050
8.770
8.840
1,066,444
+0.05(+0.57%)
Dec 06, 2019
8.750
8.900
8.680
8.790
869,300
+0.05(+0.57%)
Dec 05, 2019
8.910
9.110
8.670
8.740
1,025,685
-0.18(-2.02%)
Dec 04, 2019
8.830
9.050
8.830
8.920
734,268
+0.12(+1.36%)
Dec 03, 2019
8.770
8.920
8.700
8.800
609,679
-0.19(-2.11%)
Dec 02, 2019
8.680
9.130
8.680
8.990
1,027,889
+0.32(+3.69%)
Nov 29, 2019
8.930
8.930
8.560
8.670
617,100
-0.25(-2.80%)
Nov 27, 2019
8.720
9.020
8.720
8.920
718,600
+0.18(+2.06%)
Nov 26, 2019
8.500
9.070
8.400
8.740
1,379,189
+0.10(+1.16%)
Nov 25, 2019
8.730
8.750
8.570
8.640
674,173
-0.06(-0.69%)
Nov 22, 2019
8.560
8.770
8.300
8.700
537,200
+0.08(+0.93%)
Nov 21, 2019
8.920
9.000
8.600
8.620
925,544
-0.32(-3.58%)
Nov 20, 2019
8.860
8.990
8.680
8.940
1,039,435
+0.05(+0.56%)
Nov 19, 2019
8.940
9.030
8.840
8.890
645,998
-0.10(-1.11%)
Nov 18, 2019
9.010
9.120
8.850
8.990
786,290
-0.07(-0.77%)
Nov 15, 2019
8.900
9.290
8.840
9.060
1,178,600
+0.35(+4.02%)
Nov 14, 2019
8.700
8.960
8.640
8.710
921,589
+0.00(+0.00%)
Nov 13, 2019
8.990
9.040
8.700
8.710
1,290,713
-0.37(-4.07%)
Nov 12, 2019
9.080
9.280
8.910
9.080
1,147,030
+0.07(+0.78%)
Nov 11, 2019
8.750
9.110
8.590
9.010
1,484,474
+0.39(+4.52%)
Nov 08, 2019
8.580
8.960
8.180
8.620
1,515,200
+0.76(+9.67%)
Nov 07, 2019
7.740
8.060
7.740
7.860
818,723
+0.24(+3.15%)
Nov 06, 2019
7.630
7.810
7.520
7.620
851,527
-0.07(-0.91%)
Nov 05, 2019
7.790
7.980
7.680
7.690
903,907
-0.11(-1.41%)
Nov 04, 2019
7.430
7.890
7.410
7.800
1,220,213
+0.37(+4.98%)
Nov 01, 2019
7.480
7.805
7.310
7.430
1,186,000
-0.06(-0.80%)
Oct 31, 2019
7.360
7.505
7.270
7.490
531,968
+0.06(+0.81%)
Oct 30, 2019
7.410
7.565
7.210
7.430
630,203
-0.05(-0.67%)
Oct 29, 2019
7.430
7.590
7.340
7.480
539,759
-0.03(-0.40%)
Oct 28, 2019
7.660
7.790
7.480
7.510
658,365
-0.15(-1.96%)
Oct 25, 2019
7.620
7.800
7.550
7.660
567,600
-0.01(-0.13%)
Oct 24, 2019
8.110
8.170
7.470
7.670
1,067,063
-0.52(-6.35%)
Oct 23, 2019
8.220
8.320
8.080
8.190
709,989
-0.05(-0.61%)
Oct 22, 2019
8.010
8.310
7.830
8.240
657,353
+0.24(+3.00%)
Oct 21, 2019
7.990
8.050
7.880
8.000
743,528
+0.04(+0.50%)
Oct 18, 2019
8.050
8.150
7.860
7.960
539,200
-0.08(-1.00%)
Oct 17, 2019
8.200
8.260
8.010
8.040
897,924
-0.18(-2.19%)
Oct 16, 2019
8.400
8.530
8.180
8.220
768,592
-0.27(-3.18%)
Oct 15, 2019
8.450
8.620
8.374
8.490
516,082
+0.02(+0.24%)
Oct 14, 2019
8.890
8.890
8.410
8.470
396,403
-0.50(-5.57%)
Oct 11, 2019
8.820
9.170
8.790
8.970
821,700
+0.19(+2.16%)
Oct 10, 2019
8.740
8.870
8.505
8.780
771,455
+0.00(+0.00%)
Oct 09, 2019
8.590
8.830
8.510
8.780
805,328
+0.32(+3.78%)
Oct 08, 2019
8.630
8.690
8.370
8.460
571,328
-0.30(-3.42%)
Oct 07, 2019
8.690
8.855
8.630
8.760
376,685
+0.08(+0.92%)
Oct 04, 2019
8.640
8.720
8.400
8.680
532,200
+0.12(+1.40%)
Oct 03, 2019
8.390
8.780
8.360
8.560
735,618
+0.10(+1.18%)
Oct 02, 2019
8.300
8.570
8.060
8.460
641,743
+0.20(+2.42%)
Oct 01, 2019
8.750
8.835
8.130
8.260
1,134,589
-0.48(-5.49%)
Sep 30, 2019
8.710
8.800
8.450
8.740
784,219
+0.04(+0.46%)
Sep 27, 2019
8.640
8.930
8.570
8.700
547,900
+0.04(+0.46%)
Sep 26, 2019
9.030
9.030
8.650
8.660
525,389
-0.32(-3.56%)
Sep 25, 2019
8.970
9.240
8.905
8.980
667,719
+0.02(+0.22%)
Sep 24, 2019
9.140
9.300
8.830
8.960
1,072,307
-0.03(-0.33%)
Sep 23, 2019
8.770
9.190
8.760
8.990
521,310
+0.12(+1.35%)
Sep 20, 2019
9.340
9.495
8.810
8.870
1,256,100
-0.43(-4.62%)
Sep 19, 2019
9.770
9.890
9.275
9.300
948,970
-0.48(-4.91%)
Sep 18, 2019
9.990
10.17
9.780
9.780
560,647
-0.27(-2.69%)
Sep 17, 2019
10.49
10.62
9.940
10.05
641,043
-0.57(-5.37%)
Sep 16, 2019
10.45
10.82
10.38
10.62
697,668
+0.17(+1.63%)
Sep 13, 2019
10.62
10.81
10.23
10.45
937,400
-0.10(-0.95%)
Sep 12, 2019
11.01
11.01
10.51
10.55
511,515
-0.44(-4.00%)
Sep 11, 2019
10.41
11.08
10.28
10.99
861,348
+0.66(+6.39%)
Sep 10, 2019
10.25
10.47
10.23
10.33
520,427
+0.02(+0.19%)
Sep 09, 2019
10.25
10.52
10.17
10.31
592,186
+0.03(+0.29%)
Sep 06, 2019
9.720
10.38
9.720
10.28
925,300
+0.78(+8.21%)
Sep 05, 2019
9.100
9.600
9.100
9.500
536,112
+0.45(+4.97%)
Sep 04, 2019
8.880
9.285
8.880
9.050
981,340
+0.24(+2.72%)
Sep 03, 2019
8.320
8.870
8.260
8.810
3,556,601
+0.47(+5.64%)
Aug 30, 2019
9.000
9.080
8.150
8.340
2,328,500
-0.58(-6.50%)
Aug 29, 2019
9.400
9.400
8.920
8.920
1,104,433
-0.41(-4.39%)
Aug 28, 2019
9.470
9.490
9.180
9.330
622,820
-0.21(-2.20%)
Aug 27, 2019
9.980
10.02
9.530
9.540
531,413
-0.40(-4.02%)
Aug 26, 2019
9.910
10.12
9.860
9.940
505,642
+0.10(+1.02%)
Aug 23, 2019
10.11
10.22
9.830
9.840
864,500
-0.35(-3.43%)
Aug 22, 2019
10.13
10.33
10.04
10.19
458,066
+0.02(+0.20%)
Aug 21, 2019
10.19
10.35
10.03
10.17
458,563
-0.08(-0.78%)
Aug 20, 2019
10.54
10.60
10.25
10.25
407,813
-0.20(-1.91%)
Aug 19, 2019
10.56
10.79
10.22
10.45
821,024
-0.06(-0.57%)
Aug 16, 2019
10.53
10.68
10.31
10.51
740,000
+0.01(+0.10%)
Aug 15, 2019
11.08
11.08
10.45
10.50
859,806
-0.55(-4.98%)
Aug 14, 2019
11.31
11.40
10.75
11.05
1,287,008
-0.46(-4.00%)
Aug 13, 2019
11.51
11.89
11.35
11.51
543,902
-0.06(-0.52%)
Aug 12, 2019
12.09
12.32
11.52
11.57
538,457
-0.69(-5.63%)
Aug 09, 2019
12.05
12.55
11.52
12.26
826,400
+0.40(+3.37%)
Aug 08, 2019
11.39
11.89
11.36
11.86
419,735
+0.57(+5.05%)
Aug 07, 2019
11.26
11.38
11.06
11.29
304,766
-0.13(-1.14%)
Aug 06, 2019
11.84
11.99
11.37
11.42
587,856
-0.46(-3.87%)
Aug 05, 2019
11.70
11.89
11.58
11.88
505,030
-0.07(-0.59%)
Aug 02, 2019
11.84
11.96
11.51
11.95
1,150,000
+0.12(+1.01%)
Aug 01, 2019
12.17
12.53
11.83
11.83
541,705
-0.36(-2.95%)
Jul 31, 2019
12.17
12.56
12.03
12.19
546,849
+0.05(+0.41%)
Jul 30, 2019
11.94
12.19
11.69
12.14
693,400
+0.20(+1.68%)
Jul 29, 2019
12.27
12.31
11.73
11.94
450,489
-0.28(-2.29%)
Jul 26, 2019
12.30
12.44
12.11
12.22
350,600
-0.03(-0.24%)
Jul 25, 2019
12.33
12.36
12.04
12.25
695,564
+0.11(+0.91%)
Jul 24, 2019
11.85
12.27
11.80
12.14
1,196,126
+0.67(+5.84%)
Jul 23, 2019
11.32
11.55
11.11
11.47
444,477
+0.12(+1.06%)
Jul 22, 2019
11.45
11.59
11.21
11.35
314,050
-0.05(-0.44%)
Jul 19, 2019
11.01
11.46
10.86
11.40
552,900
+0.38(+3.45%)
Jul 18, 2019
11.45
11.51
10.96
11.02
563,689
-0.47(-4.09%)
Jul 17, 2019
11.67
11.80
11.41
11.49
585,168
-0.23(-1.96%)
Jul 16, 2019
12.04
12.05
11.62
11.72
562,928
-0.27(-2.25%)
Jul 15, 2019
11.85
11.99
11.57
11.99
714,758
+0.17(+1.44%)
Jul 12, 2019
11.52
11.89
11.42
11.82
473,900
+0.26(+2.25%)
Jul 11, 2019
11.86
12.07
11.54
11.56
351,959
-0.35(-2.94%)
Jul 10, 2019
11.91
12.11
11.80
11.91
639,538
+0.02(+0.17%)
Jul 09, 2019
11.83
11.97
11.68
11.89
356,885
-0.02(-0.17%)
Jul 08, 2019
12.08
12.22
11.83
11.91
360,209
-0.27(-2.22%)
Jul 05, 2019
11.69
12.44
11.66
12.18
523,000
+0.40(+3.40%)
Jul 03, 2019
12.07
12.15
11.43
11.78
383,600
-0.23(-1.92%)
Jul 02, 2019
11.92
12.22
11.85
12.01
538,406
+0.02(+0.17%)
Jul 01, 2019
11.84
12.01
11.79
11.99
618,727
+0.38(+3.27%)
Jun 28, 2019
11.08
11.77
11.08
11.61
1,380,600
+0.53(+4.78%)
Jun 27, 2019
11.13
11.23
10.98
11.08
1,216,534
-0.09(-0.81%)
Jun 26, 2019
11.23
11.39
11.11
11.17
1,051,459
-0.01(-0.09%)
Jun 25, 2019
11.02
11.31
10.97
11.18
1,119,905
+0.18(+1.64%)
Jun 24, 2019
11.27
11.35
10.76
11.00
1,315,476
-0.36(-3.17%)
Jun 21, 2019
11.20
11.50
11.02
11.36
1,282,100
+0.10(+0.89%)
Jun 20, 2019
11.46
11.61
11.13
11.26
1,198,220
-0.13(-1.14%)
Jun 19, 2019
11.17
11.48
11.04
11.39
1,026,409
+0.21(+1.88%)
Jun 18, 2019
11.31
11.65
11.18
11.18
993,900
-0.10(-0.89%)
Jun 17, 2019
11.27
11.76
10.95
11.28
1,942,786
-0.04(-0.35%)
Jun 14, 2019
12.09
12.19
11.32
11.32
1,894,700
-0.77(-6.37%)
Jun 13, 2019
11.84
12.21
11.79
12.09
1,039,529
+0.26(+2.20%)
Jun 12, 2019
12.45
12.57
11.83
11.83
1,219,477
-0.71(-5.66%)
Jun 11, 2019
13.20
13.29
12.51
12.54
958,258
-0.56(-4.27%)
Jun 10, 2019
13.29
13.43
13.08
13.10
652,091
-0.15(-1.13%)
Jun 07, 2019
13.58
13.74
13.20
13.25
475,400
-0.36(-2.65%)
Jun 06, 2019
13.68
13.81
13.42
13.61
589,207
-0.26(-1.87%)
Jun 05, 2019
14.60
15.07
13.80
13.87
574,644
-0.73(-5.00%)
Jun 04, 2019
14.09
14.61
14.09
14.60
1,459,700
+0.59(+4.21%)
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.