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
Teekay Tankers Ltd
(NY:
TNK
)
69.73
-1.42 (-2.00%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
8.560
8.560
7.969
8.265
281,415
-0.44(-5.08%)
May 30, 2019
8.486
8.855
8.486
8.707
125,413
+0.00(+0.00%)
May 29, 2019
9.003
9.150
8.412
8.707
212,219
-0.37(-4.07%)
May 28, 2019
9.150
9.519
9.003
9.076
115,631
-0.22(-2.38%)
May 24, 2019
8.855
9.298
8.855
9.298
116,097
+0.30(+3.28%)
May 23, 2019
9.593
9.814
8.781
9.003
397,842
-0.96(-9.63%)
May 22, 2019
10.33
10.33
9.888
9.962
181,412
-0.30(-2.88%)
May 21, 2019
10.18
10.40
10.15
10.26
156,779
+0.00(+0.00%)
May 20, 2019
10.18
10.33
9.888
10.26
201,824
+0.22(+2.21%)
May 17, 2019
10.18
10.40
9.814
10.04
163,081
-0.30(-2.86%)
May 16, 2019
10.33
10.48
10.11
10.33
281,362
+0.00(+0.00%)
May 15, 2019
9.224
10.40
9.150
10.33
655,076
+1.11(+12.00%)
May 14, 2019
9.076
9.371
8.855
9.224
413,089
+0.37(+4.17%)
May 13, 2019
9.224
9.224
8.560
8.855
228,683
-0.37(-4.00%)
May 10, 2019
8.781
9.224
8.707
9.224
420,307
+0.59(+6.84%)
May 09, 2019
8.560
8.781
8.560
8.634
177,437
+0.00(+0.00%)
May 08, 2019
8.634
8.855
8.597
8.634
161,371
-0.07(-0.85%)
May 07, 2019
8.781
8.929
8.634
8.707
254,330
-0.15(-1.67%)
May 06, 2019
8.707
9.003
8.560
8.855
198,824
-0.15(-1.64%)
May 03, 2019
8.781
9.224
8.707
9.003
373,893
+0.30(+3.39%)
May 02, 2019
7.969
8.707
7.896
8.707
788,778
+0.74(+9.26%)
May 01, 2019
7.969
8.043
7.896
7.969
109,079
-0.07(-0.92%)
Apr 30, 2019
7.969
8.117
7.896
8.043
261,345
+0.07(+0.93%)
Apr 29, 2019
7.896
8.043
7.748
7.969
312,866
+0.07(+0.93%)
Apr 26, 2019
7.822
7.969
7.748
7.896
134,663
+0.07(+0.94%)
Apr 25, 2019
7.822
7.969
7.748
7.822
168,621
-0.07(-0.93%)
Apr 24, 2019
7.969
7.969
7.775
7.896
130,175
+0.00(+0.00%)
Apr 23, 2019
7.969
7.969
7.822
7.896
93,147
+0.00(+0.00%)
Apr 22, 2019
7.748
7.969
7.674
7.896
107,547
+0.22(+2.88%)
Apr 18, 2019
7.748
7.896
7.600
7.674
156,793
-0.07(-0.95%)
Apr 17, 2019
7.896
8.043
7.674
7.748
344,118
-0.15(-1.87%)
Apr 16, 2019
7.896
8.043
7.748
7.896
240,690
+0.00(+0.00%)
Apr 15, 2019
7.896
8.043
7.748
7.896
192,433
+0.07(+0.94%)
Apr 12, 2019
8.043
8.191
7.822
7.822
291,268
-0.15(-1.85%)
Apr 11, 2019
7.527
7.969
7.453
7.969
370,481
+0.52(+6.93%)
Apr 10, 2019
7.232
7.748
7.232
7.453
338,755
+0.22(+3.06%)
Apr 09, 2019
7.305
7.363
7.158
7.232
67,802
-0.10(-1.42%)
Apr 08, 2019
7.217
7.453
7.136
7.336
151,372
+0.12(+1.65%)
Apr 05, 2019
7.010
7.232
7.010
7.217
93,791
+0.28(+4.03%)
Apr 04, 2019
7.059
7.133
6.877
6.937
121,809
-0.11(-1.61%)
Apr 03, 2019
7.084
7.144
6.951
7.051
82,064
+0.00(+0.00%)
Apr 02, 2019
6.936
7.187
6.936
7.051
75,324
-0.08(-1.07%)
Apr 01, 2019
7.106
7.232
7.003
7.127
64,317
-0.03(-0.44%)
Mar 29, 2019
7.084
7.344
7.012
7.158
167,730
+0.14(+2.02%)
Mar 28, 2019
7.068
7.158
6.863
7.017
96,799
-0.06(-0.90%)
Mar 27, 2019
7.019
7.149
6.871
7.080
173,670
+0.06(+0.89%)
Mar 26, 2019
7.010
7.232
7.010
7.018
148,711
-0.03(-0.36%)
Mar 25, 2019
7.121
7.194
6.875
7.043
240,391
-0.06(-0.78%)
Mar 22, 2019
7.232
7.379
7.012
7.098
195,673
-0.27(-3.72%)
Mar 21, 2019
7.232
7.452
7.167
7.372
184,440
+0.14(+1.95%)
Mar 20, 2019
7.305
7.305
7.096
7.232
146,037
-0.15(-2.00%)
Mar 19, 2019
7.379
7.453
7.305
7.379
194,127
+0.00(+0.00%)
Mar 18, 2019
7.379
7.453
7.231
7.379
216,181
+0.00(+0.00%)
Mar 15, 2019
7.372
7.453
7.106
7.379
261,481
+0.05(+0.73%)
Mar 14, 2019
7.350
7.453
7.160
7.326
187,476
-0.05(-0.72%)
Mar 13, 2019
7.527
7.600
7.025
7.379
165,720
-0.07(-0.99%)
Mar 12, 2019
7.268
7.674
7.234
7.453
133,026
+0.17(+2.29%)
Mar 11, 2019
7.232
7.309
7.029
7.286
122,563
+0.08(+1.04%)
Mar 08, 2019
7.246
7.322
7.084
7.211
179,872
+0.13(+1.79%)
Mar 07, 2019
7.527
7.600
7.084
7.084
295,798
-0.37(-4.95%)
Mar 06, 2019
7.969
8.043
7.453
7.453
238,533
-0.52(-6.48%)
Mar 05, 2019
7.896
8.043
7.822
7.969
72,260
+0.07(+0.93%)
Mar 04, 2019
7.969
8.043
7.822
7.896
271,959
-0.07(-0.93%)
Mar 01, 2019
7.969
8.117
7.822
7.969
210,567
+0.07(+0.93%)
Feb 28, 2019
8.043
8.117
7.896
7.896
181,122
-0.07(-0.93%)
Feb 27, 2019
7.822
8.043
7.748
7.969
110,171
+0.15(+1.89%)
Feb 26, 2019
7.822
7.969
7.748
7.822
66,669
+0.07(+0.95%)
Feb 25, 2019
7.896
8.043
7.600
7.748
172,495
-0.30(-3.67%)
Feb 22, 2019
7.822
8.043
7.453
8.043
270,167
+0.22(+2.83%)
Feb 21, 2019
8.117
8.191
7.822
7.822
547,069
+0.00(+0.00%)
Feb 20, 2019
7.822
7.969
7.748
7.822
193,696
+0.00(+0.00%)
Feb 19, 2019
7.896
7.969
7.600
7.822
183,125
+0.00(+0.00%)
Feb 15, 2019
7.748
7.969
7.674
7.822
253,309
+0.07(+0.95%)
Feb 14, 2019
7.748
7.822
7.674
7.748
117,090
+0.00(+0.00%)
Feb 13, 2019
7.600
7.748
7.527
7.748
204,070
+0.15(+1.94%)
Feb 12, 2019
7.379
7.600
7.084
7.600
207,210
+0.42(+5.87%)
Feb 11, 2019
6.936
7.209
6.641
7.179
221,206
+0.32(+4.61%)
Feb 08, 2019
6.936
7.084
6.715
6.863
114,715
-0.08(-1.10%)
Feb 07, 2019
7.232
7.232
6.863
6.939
256,727
-0.29(-4.05%)
Feb 06, 2019
7.453
7.527
7.213
7.232
127,510
-0.15(-2.00%)
Feb 05, 2019
7.453
7.600
7.372
7.379
104,506
-0.07(-0.99%)
Feb 04, 2019
7.453
7.600
7.453
7.453
92,320
-0.15(-1.94%)
Feb 01, 2019
7.453
7.600
7.305
7.600
138,309
+0.22(+3.00%)
Jan 31, 2019
7.527
7.600
7.379
7.379
115,914
-0.15(-1.96%)
Jan 30, 2019
7.527
7.674
7.379
7.527
57,965
+0.07(+0.99%)
Jan 29, 2019
7.453
7.674
7.378
7.453
100,736
+0.00(+0.00%)
Jan 28, 2019
7.748
7.748
7.305
7.453
256,304
-0.37(-4.72%)
Jan 25, 2019
7.674
7.969
7.674
7.822
91,894
+0.22(+2.91%)
Jan 24, 2019
7.600
7.674
7.527
7.600
54,953
+0.00(+0.00%)
Jan 23, 2019
7.674
7.822
7.600
7.600
91,040
-0.07(-0.96%)
Jan 22, 2019
7.822
7.822
7.600
7.674
88,078
-0.15(-1.89%)
Jan 18, 2019
7.674
8.043
7.674
7.822
115,501
+0.15(+1.92%)
Jan 17, 2019
7.674
7.822
7.600
7.674
59,647
-0.07(-0.95%)
Jan 16, 2019
7.453
7.896
7.453
7.748
226,491
+0.22(+2.94%)
Jan 15, 2019
7.600
7.748
7.453
7.527
118,564
-0.07(-0.97%)
Jan 14, 2019
7.674
7.748
7.527
7.600
94,287
-0.07(-0.96%)
Jan 11, 2019
7.748
7.785
7.512
7.674
98,250
-0.07(-0.95%)
Jan 10, 2019
7.748
7.896
7.453
7.748
149,277
-0.22(-2.78%)
Jan 09, 2019
7.969
8.117
7.896
7.969
123,359
+0.07(+0.93%)
Jan 08, 2019
7.896
8.043
7.674
7.896
195,360
+0.07(+0.94%)
Jan 07, 2019
7.748
7.822
7.600
7.822
98,224
+0.07(+0.95%)
Jan 04, 2019
7.527
7.896
7.305
7.748
230,081
+0.44(+6.06%)
Jan 03, 2019
7.010
7.453
6.863
7.305
198,913
+0.15(+2.07%)
Jan 02, 2019
6.956
7.294
6.641
7.157
165,241
+0.29(+4.29%)
Dec 31, 2018
6.863
7.084
6.641
6.863
96,583
-0.07(-1.06%)
Dec 28, 2018
7.047
7.158
6.855
6.936
169,871
+0.07(+1.08%)
Dec 27, 2018
6.863
7.232
6.494
6.863
196,615
-0.17(-2.39%)
Dec 26, 2018
6.766
7.179
6.420
7.031
208,941
+0.32(+4.70%)
Dec 24, 2018
7.010
7.158
6.641
6.715
97,315
-0.30(-4.21%)
Dec 21, 2018
6.752
7.305
6.590
7.010
313,398
+0.11(+1.60%)
Dec 20, 2018
7.010
7.123
6.494
6.899
236,581
-0.08(-1.17%)
Dec 19, 2018
7.121
7.304
6.863
6.981
242,124
-0.10(-1.41%)
Dec 18, 2018
7.379
7.453
6.990
7.081
265,277
-0.15(-2.08%)
Dec 17, 2018
7.453
7.527
7.084
7.232
314,055
-0.30(-3.92%)
Dec 14, 2018
7.527
7.600
7.379
7.527
97,843
-0.15(-1.92%)
Dec 13, 2018
7.748
7.896
7.453
7.674
229,087
-0.15(-1.89%)
Dec 12, 2018
7.748
7.822
7.674
7.822
130,217
+0.07(+0.95%)
Dec 11, 2018
8.043
8.043
7.527
7.748
189,768
-0.07(-0.94%)
Dec 10, 2018
7.969
8.043
7.453
7.822
244,381
-0.22(-2.75%)
Dec 07, 2018
7.969
8.265
7.822
8.043
137,252
+0.15(+1.87%)
Dec 06, 2018
8.338
8.412
7.674
7.896
315,381
-0.44(-5.31%)
Dec 04, 2018
8.560
8.707
8.338
8.338
170,101
-0.30(-3.42%)
Dec 03, 2018
8.486
8.781
8.338
8.634
152,403
+0.30(+3.54%)
Nov 30, 2018
8.818
8.818
8.191
8.338
261,684
-0.52(-5.83%)
Nov 29, 2018
8.781
9.224
8.634
8.855
402,443
+0.15(+1.70%)
Nov 28, 2018
8.486
8.855
8.338
8.707
348,302
+0.22(+2.61%)
Nov 27, 2018
7.969
8.634
7.969
8.486
268,004
+0.44(+5.50%)
Nov 26, 2018
8.043
8.265
7.748
8.043
189,745
+0.00(+0.00%)
Nov 23, 2018
7.822
8.043
7.822
8.043
68,626
+0.07(+0.93%)
Nov 21, 2018
7.969
7.969
7.969
0
+0.44(+5.88%)
Nov 20, 2018
7.969
8.003
7.453
7.527
449,009
-0.66(-8.11%)
Nov 19, 2018
8.560
8.781
7.969
8.191
198,560
-0.30(-3.48%)
Nov 16, 2018
8.412
8.855
8.338
8.486
348,686
+0.15(+1.77%)
Nov 15, 2018
8.191
8.412
8.043
8.338
316,768
+0.52(+6.60%)
Nov 14, 2018
7.896
7.969
7.674
7.822
225,883
+0.07(+0.95%)
Nov 13, 2018
8.265
8.560
7.600
7.748
510,947
-0.66(-7.89%)
Nov 12, 2018
8.855
8.855
8.265
8.412
147,779
-0.30(-3.39%)
Nov 09, 2018
8.855
8.855
8.486
8.707
99,266
-0.15(-1.67%)
Nov 08, 2018
9.150
9.150
8.634
8.855
183,161
-0.22(-2.44%)
Nov 07, 2018
9.224
9.371
9.003
9.076
256,101
+0.00(+0.00%)
Nov 06, 2018
8.781
9.076
8.707
9.076
481,562
+0.30(+3.36%)
Nov 05, 2018
8.781
8.929
8.634
8.781
232,040
+0.00(+0.00%)
Nov 02, 2018
8.855
8.855
8.560
8.781
300,252
+0.00(+0.00%)
Nov 01, 2018
8.117
8.855
8.117
8.781
533,962
+0.59(+7.21%)
Oct 31, 2018
8.265
8.265
7.969
8.191
142,573
-0.07(-0.89%)
Oct 30, 2018
8.191
8.338
7.974
8.265
185,235
+0.07(+0.90%)
Oct 29, 2018
7.822
8.265
7.600
8.191
459,289
+0.59(+7.77%)
Oct 26, 2018
7.305
7.674
7.305
7.600
195,904
+0.15(+1.98%)
Oct 25, 2018
7.351
7.748
7.166
7.453
416,239
+0.14(+1.98%)
Oct 24, 2018
7.305
7.453
7.232
7.308
299,155
+0.01(+0.08%)
Oct 23, 2018
7.527
7.527
6.936
7.302
649,940
-0.37(-4.85%)
Oct 22, 2018
7.748
7.896
7.453
7.674
533,913
-0.07(-0.95%)
Oct 19, 2018
7.896
8.043
7.600
7.748
165,792
-0.22(-2.78%)
Oct 18, 2018
8.191
8.191
7.822
7.969
228,953
-0.15(-1.82%)
Oct 17, 2018
8.117
8.338
8.080
8.117
206,260
-0.07(-0.90%)
Oct 16, 2018
7.896
8.191
7.859
8.191
166,955
+0.22(+2.78%)
Oct 15, 2018
7.969
8.006
7.600
7.969
77,517
+0.22(+2.86%)
Oct 12, 2018
7.822
7.969
7.600
7.748
326,489
+0.00(+0.00%)
Oct 11, 2018
7.527
7.969
7.527
7.748
217,370
+0.15(+1.94%)
Oct 10, 2018
8.486
8.560
7.379
7.600
328,484
-0.81(-9.65%)
Oct 09, 2018
8.265
8.560
8.191
8.412
242,311
+0.15(+1.79%)
Oct 08, 2018
8.117
8.412
8.117
8.265
156,547
+0.15(+1.82%)
Oct 05, 2018
7.969
8.265
7.822
8.117
291,051
+0.22(+2.80%)
Oct 04, 2018
7.748
8.043
7.600
7.896
371,728
+0.22(+2.88%)
Oct 03, 2018
7.453
7.896
7.453
7.674
1,633,062
+0.15(+1.96%)
Oct 02, 2018
7.527
7.600
7.379
7.527
664,076
+0.00(+0.00%)
Oct 01, 2018
7.379
7.527
7.018
7.527
119,236
+0.22(+3.03%)
Sep 28, 2018
7.158
7.305
7.010
7.305
106,815
+0.19(+2.68%)
Sep 27, 2018
7.084
7.299
7.010
7.115
148,099
+0.03(+0.49%)
Sep 26, 2018
7.379
7.379
7.018
7.080
226,975
-0.28(-3.86%)
Sep 25, 2018
7.527
7.600
7.305
7.364
47,624
-0.09(-1.19%)
Sep 24, 2018
7.600
7.674
7.379
7.453
80,479
-0.15(-1.94%)
Sep 21, 2018
7.453
7.674
7.305
7.600
236,193
+0.15(+1.98%)
Sep 20, 2018
7.158
7.453
7.158
7.453
136,730
+0.22(+3.09%)
Sep 19, 2018
7.232
7.341
7.099
7.229
87,195
+0.14(+2.04%)
Sep 18, 2018
7.022
7.354
7.022
7.085
98,428
-0.10(-1.45%)
Sep 17, 2018
7.194
7.378
7.010
7.189
197,939
-0.12(-1.60%)
Sep 14, 2018
7.379
7.379
7.010
7.305
139,312
-0.07(-1.00%)
Sep 13, 2018
7.379
7.600
7.379
7.379
68,438
+0.00(+0.00%)
Sep 12, 2018
7.379
7.569
7.197
7.379
143,204
+0.00(+0.00%)
Sep 11, 2018
7.453
7.527
7.379
7.379
68,105
-0.15(-1.96%)
Sep 10, 2018
7.527
7.527
7.232
7.527
69,705
+0.30(+4.08%)
Sep 07, 2018
7.453
7.674
7.084
7.232
227,385
-0.30(-3.92%)
Sep 06, 2018
7.822
7.896
7.527
7.527
103,650
-0.37(-4.67%)
Sep 05, 2018
7.896
7.896
7.674
7.896
67,442
+0.00(+0.00%)
Sep 04, 2018
7.969
8.043
7.711
7.896
177,338
-0.07(-0.93%)
Aug 31, 2018
7.969
7.969
7.969
0
-0.15(-1.82%)
Aug 30, 2018
7.674
8.117
7.674
8.117
146,780
+0.37(+4.76%)
Aug 29, 2018
7.748
7.822
7.674
7.748
31,644
+0.15(+1.94%)
Aug 28, 2018
7.600
7.822
7.600
7.600
44,030
+0.00(+0.00%)
Aug 27, 2018
7.896
7.969
7.379
7.600
110,368
-0.30(-3.74%)
Aug 24, 2018
7.600
7.896
7.527
7.896
81,310
+0.30(+3.88%)
Aug 23, 2018
8.043
8.117
7.527
7.600
133,488
-0.44(-5.50%)
Aug 22, 2018
7.822
8.043
7.748
8.043
90,619
+0.22(+2.83%)
Aug 21, 2018
7.527
7.969
7.527
7.822
122,699
+0.22(+2.91%)
Aug 20, 2018
7.158
7.600
7.158
7.600
117,778
+0.44(+6.19%)
Aug 17, 2018
7.305
7.379
7.084
7.158
129,365
-0.12(-1.68%)
Aug 16, 2018
7.084
7.453
7.084
7.280
169,926
+0.21(+3.03%)
Aug 15, 2018
7.232
7.360
7.063
7.066
93,043
-0.16(-2.17%)
Aug 14, 2018
7.379
7.453
7.198
7.223
108,299
-0.16(-2.12%)
Aug 13, 2018
7.527
7.527
7.379
7.379
99,202
-0.15(-1.96%)
Aug 10, 2018
7.527
7.600
7.453
7.527
81,798
-0.07(-0.97%)
Aug 09, 2018
7.305
7.748
7.246
7.600
122,015
+0.30(+4.10%)
Aug 08, 2018
7.360
7.360
7.166
7.301
132,053
+0.00(+0.01%)
Aug 07, 2018
7.379
7.379
7.232
7.300
96,701
-0.08(-1.07%)
Aug 06, 2018
7.527
7.527
7.196
7.379
114,182
-0.07(-0.99%)
Aug 03, 2018
7.748
7.896
7.453
7.453
120,692
-0.22(-2.88%)
Aug 02, 2018
7.305
7.748
7.268
7.674
297,860
+0.66(+9.34%)
Aug 01, 2018
7.010
7.158
6.958
7.019
149,073
+0.02(+0.28%)
Jul 31, 2018
7.267
7.371
6.944
6.999
281,598
-0.26(-3.52%)
Jul 30, 2018
7.379
7.452
7.195
7.254
164,133
-0.05(-0.70%)
Jul 27, 2018
7.600
7.674
7.305
7.305
232,738
-0.30(-3.88%)
Jul 26, 2018
7.600
7.748
7.527
7.600
136,035
+0.00(+0.00%)
Jul 25, 2018
7.453
7.674
7.379
7.600
159,977
+0.15(+1.98%)
Jul 24, 2018
7.600
7.600
7.379
7.453
219,451
-0.07(-0.98%)
Jul 23, 2018
7.896
7.896
7.453
7.527
191,027
-0.15(-1.92%)
Jul 20, 2018
7.748
8.117
7.600
7.674
154,483
-0.07(-0.95%)
Jul 19, 2018
7.896
8.043
7.748
7.748
147,509
-0.15(-1.87%)
Jul 18, 2018
7.822
8.043
7.748
7.896
82,490
+0.15(+1.90%)
Jul 17, 2018
7.969
7.969
7.748
7.748
110,417
-0.22(-2.78%)
Jul 16, 2018
8.338
8.338
7.969
7.969
107,788
-0.30(-3.57%)
Jul 13, 2018
8.265
8.338
8.265
8.265
44,064
-0.07(-0.88%)
Jul 12, 2018
8.781
8.781
8.265
8.338
122,770
-0.37(-4.24%)
Jul 11, 2018
8.707
8.855
8.634
8.707
130,084
-0.15(-1.67%)
Jul 10, 2018
8.634
9.003
8.634
8.855
101,051
+0.22(+2.56%)
Jul 09, 2018
8.855
8.966
8.560
8.634
83,323
-0.22(-2.50%)
Jul 06, 2018
8.781
9.003
8.781
8.855
98,427
+0.07(+0.84%)
Jul 05, 2018
8.634
8.855
8.634
8.781
63,989
+0.15(+1.71%)
Jul 03, 2018
8.634
8.634
8.634
0
+0.07(+0.86%)
Jul 02, 2018
8.634
8.855
8.486
8.560
88,973
-0.07(-0.85%)
Jun 29, 2018
8.634
9.003
8.634
8.634
90,925
+0.00(+0.00%)
Jun 28, 2018
8.707
8.855
8.560
8.634
117,361
-0.07(-0.85%)
Jun 27, 2018
9.224
9.667
8.634
8.707
333,282
-0.52(-5.60%)
Jun 26, 2018
9.667
9.677
8.302
9.224
256,798
-0.44(-4.58%)
Jun 25, 2018
9.962
10.04
9.371
9.667
199,468
+0.00(+0.00%)
Jun 22, 2018
9.371
9.962
9.076
9.667
556,220
+0.52(+5.65%)
Jun 21, 2018
9.298
9.371
9.076
9.150
211,117
-0.07(-0.80%)
Jun 20, 2018
8.707
9.224
8.560
9.224
481,404
+0.59(+6.84%)
Jun 19, 2018
8.265
8.707
8.006
8.634
313,013
+0.44(+5.41%)
Jun 18, 2018
7.822
8.338
7.748
8.191
505,894
+0.74(+9.90%)
Jun 15, 2018
7.896
7.453
7.453
351,717
-0.44(-5.61%)
Jun 14, 2018
7.969
8.043
7.748
7.896
166,894
+0.00(+0.00%)
Jun 13, 2018
7.896
8.191
7.674
7.896
411,019
+0.00(+0.00%)
Jun 12, 2018
8.338
8.486
7.896
7.896
141,755
-0.52(-6.14%)
Jun 11, 2018
8.560
8.560
8.265
8.412
97,990
-0.15(-1.72%)
Jun 08, 2018
8.486
8.707
8.338
8.560
118,412
+0.07(+0.87%)
Jun 07, 2018
8.265
8.634
8.191
8.486
221,880
+0.15(+1.77%)
Jun 06, 2018
8.338
8.338
133,103
+0.44(+5.61%)
Jun 05, 2018
8.265
8.265
7.748
7.896
153,968
-0.30(-3.60%)
Jun 04, 2018
8.117
8.265
7.969
8.191
111,264
+0.15(+1.83%)
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.