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
Ranger Energy Services Inc Cl A
(NY:
RNGR
)
10.26
-0.16 (-1.54%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 11, 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
3.604
3.604
3.594
3.594
509
+0.13(+3.68%)
May 28, 2020
3.437
3.594
3.437
3.467
1,684
-0.22(-5.87%)
May 27, 2020
3.732
3.732
3.614
3.683
11,650
-0.01(-0.30%)
May 26, 2020
3.732
3.732
3.683
3.694
3,844
+0.03(+0.84%)
May 22, 2020
3.516
3.663
3.496
3.663
1,120
-0.01(-0.27%)
May 21, 2020
3.722
3.732
3.673
3.673
2,364
-0.07(-1.84%)
May 20, 2020
3.604
3.810
3.604
3.741
4,296
+0.16(+4.38%)
May 19, 2020
3.584
3.594
3.535
3.584
2,054
+0.00(+0.04%)
May 18, 2020
3.339
3.594
3.339
3.583
39,281
+0.08(+2.20%)
May 15, 2020
3.437
3.506
3.339
3.506
2,240
+0.06(+1.71%)
May 14, 2020
3.398
3.516
3.250
3.447
9,097
-0.16(-4.36%)
May 13, 2020
3.732
3.741
3.339
3.604
51,688
-0.23(-5.90%)
May 12, 2020
3.791
3.918
3.787
3.830
5,032
+0.03(+0.78%)
May 11, 2020
3.732
3.928
3.732
3.800
10,631
+0.11(+2.93%)
May 08, 2020
3.535
3.810
3.496
3.692
23,319
+0.26(+7.43%)
May 07, 2020
3.467
4.360
3.142
3.437
26,906
-0.04(-1.13%)
May 06, 2020
3.584
3.594
3.476
3.476
4,974
-0.13(-3.69%)
May 05, 2020
3.800
3.833
3.499
3.610
1,889
-0.02(-0.65%)
May 04, 2020
3.732
3.781
3.625
3.633
15,278
-0.20(-5.13%)
May 01, 2020
4.095
4.264
3.545
3.830
11,812
-0.30(-7.36%)
Apr 30, 2020
3.928
4.144
3.859
4.134
37,833
+0.26(+6.58%)
Apr 29, 2020
3.702
3.916
3.702
3.879
6,930
-0.01(-0.25%)
Apr 28, 2020
3.830
3.889
3.771
3.889
3,509
+0.06(+1.54%)
Apr 27, 2020
3.859
3.928
3.830
3.830
10,173
-0.10(-2.50%)
Apr 24, 2020
3.830
3.928
3.830
3.928
25,254
+0.10(+2.56%)
Apr 23, 2020
3.830
3.830
3.789
3.830
863
+0.13(+3.42%)
Apr 22, 2020
3.535
3.810
3.535
3.703
6,924
+0.04(+1.10%)
Apr 21, 2020
3.633
3.722
3.486
3.663
13,382
-0.02(-0.53%)
Apr 20, 2020
3.633
3.746
3.633
3.683
5,337
-0.10(-2.60%)
Apr 17, 2020
3.535
3.781
3.535
3.781
19,347
+0.34(+10.00%)
Apr 16, 2020
3.643
3.732
3.437
3.437
14,011
-0.49(-12.50%)
Apr 15, 2020
3.781
3.928
3.584
3.928
9,681
+0.05(+1.27%)
Apr 14, 2020
4.026
4.046
3.879
3.879
3,633
+0.10(+2.60%)
Apr 13, 2020
4.007
4.066
3.781
3.781
11,217
-0.29(-7.23%)
Apr 09, 2020
4.026
4.075
4.019
4.075
7,840
+0.05(+1.22%)
Apr 08, 2020
4.016
4.075
3.977
4.026
7,128
+0.05(+1.23%)
Apr 07, 2020
3.977
4.360
3.977
3.977
4,196
-0.06(-1.46%)
Apr 06, 2020
3.977
4.056
3.928
4.036
21,491
-0.12(-2.84%)
Apr 03, 2020
3.977
4.154
3.977
4.154
7,026
+0.11(+2.67%)
Apr 02, 2020
3.977
4.358
3.977
4.046
3,668
-0.31(-7.21%)
Apr 01, 2020
4.007
4.360
3.977
4.360
7,601
+0.37(+9.36%)
Mar 31, 2020
3.948
4.252
3.923
3.987
7,135
-0.11(-2.64%)
Mar 30, 2020
3.948
4.217
3.800
4.095
11,987
+0.28(+7.47%)
Mar 27, 2020
3.565
3.869
3.565
3.810
4,582
+0.30(+8.45%)
Mar 26, 2020
3.486
3.523
3.471
3.513
1,926
-0.03(-0.89%)
Mar 25, 2020
3.859
4.085
3.545
3.545
5,357
-0.08(-2.17%)
Mar 24, 2020
3.437
4.056
3.427
3.624
12,059
+0.19(+5.43%)
Mar 23, 2020
3.437
3.437
3.272
3.437
16,438
-0.05(-1.41%)
Mar 20, 2020
3.663
3.663
3.454
3.486
9,266
-0.39(-10.13%)
Mar 19, 2020
3.437
3.879
3.437
3.879
8,110
+0.30(+8.52%)
Mar 18, 2020
3.437
3.771
3.437
3.575
8,005
-0.65(-15.35%)
Mar 17, 2020
4.527
4.640
4.213
4.223
4,077
-0.44(-9.47%)
Mar 16, 2020
4.586
4.871
4.124
4.665
31,466
-0.02(-0.42%)
Mar 13, 2020
4.419
5.882
4.419
4.684
23,217
+0.47(+11.19%)
Mar 12, 2020
2.633
4.380
2.440
4.213
57,648
+1.19(+39.29%)
Mar 11, 2020
3.231
3.231
2.985
3.025
28,712
-0.18(-5.52%)
Mar 10, 2020
4.684
4.684
3.142
3.201
37,656
-1.09(-25.40%)
Mar 09, 2020
5.568
5.568
4.223
4.291
16,000
-1.60(-27.17%)
Mar 06, 2020
6.393
6.776
5.892
5.892
12,525
-0.98(-14.29%)
Mar 05, 2020
6.874
6.874
6.874
6.874
115
+0.00(+0.00%)
Mar 04, 2020
6.904
6.904
6.874
6.874
1,760
+0.15(+2.19%)
Mar 03, 2020
6.717
6.727
6.717
6.727
756
+0.13(+1.93%)
Mar 02, 2020
6.776
6.800
6.239
6.599
20,884
-0.16(-2.33%)
Feb 28, 2020
6.746
6.825
6.521
6.756
8,146
+0.26(+3.93%)
Feb 27, 2020
6.629
6.796
6.314
6.501
9,835
-0.36(-5.29%)
Feb 26, 2020
6.864
6.864
6.864
6.864
157
+0.19(+2.89%)
Feb 25, 2020
6.672
6.672
6.672
6.672
236
-0.20(-2.95%)
Feb 24, 2020
6.874
6.874
6.874
6.874
12
+0.00(+0.00%)
Feb 21, 2020
6.874
6.874
6.874
6.874
509
-0.05(-0.71%)
Feb 20, 2020
6.904
6.923
6.776
6.923
1,495
+0.05(+0.71%)
Feb 19, 2020
7.041
7.041
6.874
6.874
2,290
+0.01(+0.14%)
Feb 18, 2020
6.697
6.943
6.688
6.864
2,081
+0.15(+2.19%)
Feb 14, 2020
6.953
6.972
6.717
6.717
3,054
-0.16(-2.29%)
Feb 13, 2020
6.874
6.933
6.874
6.874
3,623
+0.00(+0.00%)
Feb 12, 2020
6.943
6.943
6.874
6.874
4,178
+0.01(+0.14%)
Feb 11, 2020
6.776
6.978
6.648
6.864
3,004
+0.02(+0.29%)
Feb 10, 2020
6.722
7.041
6.722
6.845
8,974
+0.02(+0.29%)
Feb 07, 2020
6.874
6.874
6.678
6.825
8,044
-0.04(-0.57%)
Feb 06, 2020
6.756
6.864
6.589
6.864
3,557
+0.06(+0.94%)
Feb 05, 2020
6.745
6.800
6.619
6.800
1,023
-0.21(-3.01%)
Feb 04, 2020
6.884
7.012
6.825
7.012
1,519
-0.02(-0.28%)
Feb 03, 2020
6.874
7.031
6.619
7.031
15,422
+0.16(+2.29%)
Jan 31, 2020
6.780
6.972
6.780
6.874
5,498
+0.00(+0.00%)
Jan 30, 2020
6.992
7.071
6.668
6.874
41,765
+0.00(+0.00%)
Jan 29, 2020
6.766
6.943
6.481
6.874
39,438
+0.00(+0.00%)
Jan 28, 2020
6.874
7.041
6.742
6.874
15,492
+0.15(+2.19%)
Jan 27, 2020
7.326
7.326
6.462
6.727
16,646
-0.53(-7.27%)
Jan 24, 2020
7.288
7.375
7.021
7.254
13,339
+0.12(+1.61%)
Jan 23, 2020
7.287
7.416
6.859
7.139
11,650
-0.32(-4.34%)
Jan 22, 2020
6.917
7.846
6.917
7.463
67,106
+0.34(+4.83%)
Jan 21, 2020
7.061
7.120
6.933
7.120
7,405
+0.04(+0.55%)
Jan 17, 2020
7.139
7.139
6.923
7.080
27,087
+0.06(+0.84%)
Jan 16, 2020
6.972
7.056
6.963
7.021
3,393
+0.06(+0.85%)
Jan 15, 2020
6.727
7.061
6.727
6.963
11,542
-0.06(-0.84%)
Jan 14, 2020
6.766
7.120
6.756
7.021
15,744
+0.00(+0.00%)
Jan 13, 2020
7.159
7.159
6.864
7.021
12,398
-0.14(-1.92%)
Jan 10, 2020
6.746
7.159
6.570
7.159
15,478
+0.26(+3.70%)
Jan 09, 2020
7.041
7.041
6.619
6.904
34,467
-0.16(-2.23%)
Jan 08, 2020
7.208
7.228
6.874
7.061
15,736
-0.22(-3.02%)
Jan 07, 2020
6.972
7.281
6.943
7.281
19,073
+0.17(+2.40%)
Jan 06, 2020
7.149
7.205
6.923
7.110
25,373
-0.12(-1.63%)
Jan 03, 2020
6.373
7.267
6.157
7.228
25,966
+1.09(+17.76%)
Jan 02, 2020
6.383
6.472
6.138
6.138
10,328
-0.19(-2.95%)
Dec 31, 2019
6.354
6.570
5.804
6.324
21,689
-0.03(-0.46%)
Dec 30, 2019
6.481
6.678
6.199
6.354
27,601
-0.19(-2.85%)
Dec 27, 2019
6.589
6.805
6.540
6.540
19,958
-0.28(-4.17%)
Dec 26, 2019
6.796
7.071
6.589
6.825
21,524
+0.05(+0.72%)
Dec 24, 2019
6.678
7.002
6.638
6.776
11,506
+0.25(+3.76%)
Dec 23, 2019
6.874
6.874
6.157
6.530
45,980
-0.44(-6.34%)
Dec 20, 2019
6.638
7.051
6.638
6.972
14,969
+0.33(+5.03%)
Dec 19, 2019
6.874
7.090
6.638
6.638
24,033
-0.10(-1.46%)
Dec 18, 2019
6.874
6.894
6.678
6.737
14,660
+0.09(+1.33%)
Dec 17, 2019
6.874
7.007
6.648
6.648
21,353
-0.23(-3.29%)
Dec 16, 2019
6.864
6.943
6.786
6.874
28,969
+0.00(+0.00%)
Dec 13, 2019
6.727
6.874
6.727
6.874
10,590
+0.16(+2.34%)
Dec 12, 2019
6.644
6.717
6.535
6.717
1,151
-0.12(-1.72%)
Dec 11, 2019
6.845
6.845
6.639
6.835
546
+0.07(+1.02%)
Dec 10, 2019
6.756
6.864
6.746
6.766
3,474
+0.32(+5.03%)
Dec 09, 2019
7.110
7.120
6.383
6.442
90,240
-0.54(-7.74%)
Dec 06, 2019
7.257
7.267
6.982
6.982
4,786
-0.13(-1.80%)
Dec 05, 2019
7.227
7.267
6.854
7.110
14,606
+0.05(+0.70%)
Dec 04, 2019
7.100
7.267
7.061
7.061
7,807
-0.06(-0.83%)
Dec 03, 2019
7.267
7.267
6.845
7.120
10,638
+0.05(+0.69%)
Dec 02, 2019
7.218
7.247
7.071
7.071
2,986
-0.13(-1.77%)
Nov 29, 2019
6.953
7.336
6.953
7.198
7,535
+0.27(+3.97%)
Nov 27, 2019
6.691
6.996
6.619
6.923
7,637
+0.39(+6.02%)
Nov 26, 2019
6.530
6.530
6.530
6.530
18
+0.00(+0.00%)
Nov 25, 2019
6.128
6.668
5.882
6.530
4,314
-0.10(-1.48%)
Nov 22, 2019
6.125
6.629
6.125
6.629
2,240
+0.14(+2.12%)
Nov 21, 2019
6.314
6.491
6.314
6.491
391
+0.23(+3.60%)
Nov 20, 2019
6.089
6.668
6.039
6.265
24,183
+0.18(+2.90%)
Nov 19, 2019
5.822
6.089
5.822
6.089
11,341
+0.07(+1.14%)
Nov 18, 2019
6.039
6.039
5.853
6.020
7,540
-0.02(-0.33%)
Nov 15, 2019
5.892
6.039
5.614
6.039
21,689
+0.14(+2.33%)
Nov 14, 2019
5.892
6.059
5.892
5.902
5,117
+0.01(+0.17%)
Nov 13, 2019
5.892
5.892
5.892
5.892
346
-0.03(-0.50%)
Nov 12, 2019
6.030
6.098
5.892
5.922
5,536
+0.02(+0.33%)
Nov 11, 2019
5.902
6.206
5.863
5.902
34,930
+0.02(+0.33%)
Nov 08, 2019
5.775
5.892
5.775
5.882
11,914
+0.19(+3.28%)
Nov 07, 2019
5.666
5.696
5.666
5.696
1,323
+0.03(+0.52%)
Nov 06, 2019
5.647
5.696
5.548
5.666
7,738
+0.00(+0.00%)
Nov 05, 2019
5.627
5.666
5.617
5.666
3,530
+0.04(+0.70%)
Nov 04, 2019
5.401
5.676
5.352
5.627
6,608
+0.27(+4.94%)
Nov 01, 2019
5.156
5.401
5.136
5.362
4,786
-0.04(-0.73%)
Oct 31, 2019
5.067
5.401
5.037
5.401
17,460
+0.29(+5.77%)
Oct 30, 2019
5.077
5.136
5.038
5.106
2,930
+0.14(+2.77%)
Oct 29, 2019
4.910
5.077
4.910
4.969
16,007
+0.06(+1.20%)
Oct 28, 2019
4.910
5.136
4.694
4.910
21,729
+0.23(+4.82%)
Oct 25, 2019
4.861
4.989
4.684
4.684
19,246
-0.18(-3.64%)
Oct 24, 2019
4.981
4.981
4.812
4.861
5,032
-0.11(-2.15%)
Oct 23, 2019
5.254
5.254
4.930
4.968
5,892
-0.33(-6.29%)
Oct 22, 2019
5.289
5.301
5.289
5.301
437
-0.00(-0.04%)
Oct 21, 2019
5.725
5.725
5.224
5.303
11,167
-0.53(-9.09%)
Oct 18, 2019
6.044
6.044
5.519
5.833
5,498
+0.22(+3.85%)
Oct 17, 2019
6.403
6.403
5.558
5.617
9,946
-0.14(-2.39%)
Oct 16, 2019
5.313
5.863
5.106
5.755
17,893
+0.04(+0.70%)
Oct 15, 2019
5.714
5.714
109
+0.00(+0.00%)
Oct 14, 2019
5.981
6.030
5.706
5.714
2,887
-0.14(-2.37%)
Oct 11, 2019
6.128
6.128
5.828
5.853
3,462
-0.26(-4.18%)
Oct 10, 2019
6.108
6.108
6.108
6.108
123
+0.00(+0.00%)
Oct 09, 2019
6.275
6.275
5.981
6.108
2,526
-0.16(-2.51%)
Oct 08, 2019
6.118
6.265
6.069
6.265
2,914
+0.23(+3.74%)
Oct 07, 2019
6.246
6.265
6.039
6.039
4,166
-0.28(-4.49%)
Oct 04, 2019
6.383
6.383
6.314
6.323
2,036
-0.03(-0.48%)
Oct 03, 2019
6.354
6.354
137
+0.00(+0.00%)
Oct 02, 2019
6.413
6.432
6.344
6.354
2,675
-0.04(-0.61%)
Oct 01, 2019
6.236
6.403
6.234
6.393
1,204
+0.06(+0.93%)
Sep 30, 2019
6.177
6.366
6.179
6.334
3,186
-0.01(-0.15%)
Sep 27, 2019
6.491
6.491
6.344
6.344
814
-0.02(-0.31%)
Sep 26, 2019
6.373
6.373
6.157
6.363
3,957
+0.03(+0.47%)
Sep 25, 2019
6.599
6.619
6.334
6.334
5,072
-0.04(-0.62%)
Sep 24, 2019
6.157
6.373
6.157
6.373
903
-0.13(-1.96%)
Sep 23, 2019
6.363
6.501
6.354
6.501
3,402
-0.02(-0.30%)
Sep 20, 2019
6.403
6.521
6.363
6.521
4,582
+0.17(+2.63%)
Sep 19, 2019
6.422
6.462
6.354
6.354
4,643
+0.00(+0.00%)
Sep 18, 2019
6.403
6.442
6.354
6.354
8,141
-0.05(-0.77%)
Sep 17, 2019
6.403
6.521
6.373
6.403
6,638
-0.15(-2.25%)
Sep 16, 2019
6.481
6.550
6.403
6.550
5,538
+0.15(+2.30%)
Sep 13, 2019
6.462
6.462
6.392
6.403
6,008
-0.07(-1.06%)
Sep 12, 2019
6.393
6.472
6.393
6.472
2,204
-0.01(-0.15%)
Sep 11, 2019
6.069
6.481
6.069
6.481
5,318
+0.05(+0.76%)
Sep 10, 2019
6.452
6.452
6.393
6.432
4,018
-0.02(-0.30%)
Sep 09, 2019
6.393
6.452
6.383
6.452
4,012
+0.07(+1.08%)
Sep 06, 2019
6.383
6.422
6.354
6.383
4,684
-0.02(-0.31%)
Sep 05, 2019
6.363
6.403
6.354
6.403
4,439
+0.17(+2.68%)
Sep 03, 2019
6.236
6.236
6.236
0
-0.02(-0.31%)
Aug 30, 2019
6.403
6.403
6.196
6.255
5,906
-0.11(-1.70%)
Aug 29, 2019
6.363
6.422
6.356
6.363
6,434
+0.00(+0.00%)
Aug 28, 2019
6.176
6.363
6.176
6.363
7,674
+0.16(+2.53%)
Aug 27, 2019
6.265
6.392
6.197
6.206
11,107
-0.19(-2.92%)
Aug 26, 2019
6.580
6.580
6.216
6.393
9,407
-0.10(-1.51%)
Aug 23, 2019
6.354
6.560
6.354
6.491
12,321
+0.18(+2.88%)
Aug 22, 2019
6.285
6.383
6.275
6.309
4,041
+0.07(+1.18%)
Aug 21, 2019
6.236
6.236
68
+0.00(+0.00%)
Aug 20, 2019
6.305
6.334
6.206
6.236
8,767
+0.00(+0.00%)
Aug 19, 2019
6.491
6.580
6.206
6.236
11,527
-0.25(-3.79%)
Aug 16, 2019
6.432
6.580
6.432
6.481
11,303
-0.26(-3.79%)
Aug 15, 2019
5.882
6.737
5.588
6.737
17,029
+1.07(+18.89%)
Aug 14, 2019
5.537
5.666
5.537
5.666
915
-0.17(-2.86%)
Aug 13, 2019
5.617
5.922
5.617
5.833
4,349
-0.06(-1.00%)
Aug 12, 2019
5.941
5.941
5.872
5.892
1,553
-0.08(-1.32%)
Aug 09, 2019
5.853
6.000
5.745
5.971
10,284
+0.13(+2.18%)
Aug 08, 2019
5.539
5.951
5.534
5.843
9,474
+0.19(+3.30%)
Aug 06, 2019
5.656
5.656
5.656
0
-0.07(-1.20%)
Aug 05, 2019
6.393
6.393
5.675
5.725
11,994
-0.61(-9.61%)
Aug 02, 2019
6.432
6.588
6.334
6.334
8,248
-0.15(-2.27%)
Aug 01, 2019
6.580
6.705
6.157
6.481
19,158
-0.10(-1.49%)
Jul 31, 2019
6.472
6.796
6.472
6.580
5,598
+0.17(+2.68%)
Jul 30, 2019
6.236
6.432
6.206
6.408
9,965
+0.27(+4.40%)
Jul 29, 2019
6.226
6.481
6.138
6.138
47,043
-0.03(-0.48%)
Jul 26, 2019
6.629
6.805
6.167
6.167
6,822
-0.81(-11.55%)
Jul 25, 2019
7.129
7.129
6.938
6.972
14,247
-0.24(-3.34%)
Jul 24, 2019
7.218
7.316
7.205
7.213
2,101
-0.11(-1.54%)
Jul 23, 2019
7.365
7.365
7.139
7.326
3,548
+0.11(+1.50%)
Jul 22, 2019
6.933
7.218
6.933
7.218
10,903
+0.37(+5.45%)
Jul 19, 2019
7.061
7.071
6.845
6.845
6,109
-0.14(-1.97%)
Jul 18, 2019
7.287
7.287
6.982
6.982
1,508
-0.27(-3.68%)
Jul 17, 2019
7.421
7.421
7.218
7.249
17,488
-0.23(-3.13%)
Jul 16, 2019
7.611
7.656
7.414
7.483
4,283
-0.19(-2.43%)
Jul 15, 2019
7.797
7.827
7.434
7.670
4,307
-0.09(-1.14%)
Jul 12, 2019
7.945
7.945
7.758
7.758
2,851
+0.00(+0.00%)
Jul 11, 2019
7.817
7.876
7.748
7.758
3,765
-0.01(-0.13%)
Jul 10, 2019
7.837
7.856
7.620
7.768
3,809
-0.06(-0.82%)
Jul 09, 2019
7.846
7.876
7.758
7.832
11,678
-0.01(-0.19%)
Jul 08, 2019
7.856
7.900
7.837
7.846
4,334
+0.01(+0.19%)
Jul 05, 2019
7.876
7.881
7.738
7.832
13,645
+0.17(+2.24%)
Jul 03, 2019
7.660
7.679
7.611
7.660
5,091
+0.00(+0.00%)
Jul 02, 2019
7.689
7.738
7.630
7.660
1,809
-0.10(-1.27%)
Jul 01, 2019
7.905
7.965
7.650
7.758
11,057
-0.15(-1.86%)
Jun 28, 2019
7.846
7.906
7.807
7.905
20,875
+0.35(+4.68%)
Jun 27, 2019
7.365
7.650
7.365
7.552
15,678
+0.21(+2.81%)
Jun 26, 2019
7.031
7.365
7.031
7.346
4,260
+0.37(+5.35%)
Jun 25, 2019
6.818
6.972
6.818
6.972
3,264
+0.12(+1.72%)
Jun 24, 2019
6.580
6.854
6.462
6.854
10,351
+0.27(+4.18%)
Jun 21, 2019
6.432
6.678
6.295
6.580
4,786
+0.15(+2.29%)
Jun 20, 2019
5.872
6.432
5.872
6.432
8,370
+0.57(+9.72%)
Jun 19, 2019
6.010
6.010
5.696
5.863
6,701
-0.17(-2.77%)
Jun 18, 2019
6.128
6.128
6.010
6.030
2,574
-0.11(-1.76%)
Jun 17, 2019
6.108
6.226
6.089
6.138
13,798
+0.01(+0.24%)
Jun 14, 2019
6.138
6.166
6.123
6.123
3,564
-0.01(-0.24%)
Jun 13, 2019
6.197
6.197
6.138
6.138
2,514
-0.04(-0.64%)
Jun 12, 2019
6.206
6.216
6.108
6.177
5,683
-0.01(-0.16%)
Jun 11, 2019
6.354
6.354
6.098
6.187
1,924
-0.20(-3.08%)
Jun 10, 2019
6.128
6.530
6.128
6.383
2,855
+0.26(+4.17%)
Jun 07, 2019
5.902
6.128
5.902
6.128
1,221
+0.14(+2.30%)
Jun 06, 2019
6.039
6.039
5.922
5.990
8,732
-0.10(-1.61%)
Jun 05, 2019
6.147
6.197
6.010
6.089
3,456
-0.20(-3.13%)
Jun 04, 2019
5.882
6.373
5.882
6.285
4,405
+0.49(+8.47%)
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.