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
Olo Inc Cl A
(NY:
OLO
)
4.420
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM 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 31, 2017
4.220
4.230
4.200
4.210
5,244
+0.05(+1.20%)
May 30, 2017
4.161
4.161
4.160
4.160
620
-0.04(-0.95%)
May 26, 2017
4.200
4.200
4.200
4.200
1,293
+0.06(+1.33%)
May 25, 2017
4.336
4.336
4.145
4.145
3,606
-0.16(-3.72%)
May 24, 2017
4.364
4.364
4.300
4.305
300
-0.02(-0.35%)
May 23, 2017
4.304
4.480
4.304
4.320
6,450
-0.02(-0.52%)
May 22, 2017
4.300
4.420
4.300
4.343
7,120
+0.04(+0.99%)
May 19, 2017
4.240
4.385
4.240
4.300
5,090
+0.06(+1.42%)
May 18, 2017
4.369
4.369
4.195
4.240
8,327
-0.05(-1.17%)
May 17, 2017
4.261
4.290
4.260
4.290
1,426
+0.08(+1.96%)
May 16, 2017
4.228
4.228
4.160
4.207
2,048
-0.05(-1.23%)
May 15, 2017
4.280
4.280
4.141
4.260
4,061
+0.18(+4.41%)
May 12, 2017
4.170
4.170
4.080
4.080
1,533
-0.03(-0.73%)
May 11, 2017
4.110
4.110
4.110
4.110
205
+0.00(+0.12%)
May 10, 2017
4.150
4.150
4.105
4.105
6,201
+0.12(+3.01%)
May 09, 2017
4.000
4.057
3.965
3.985
6,297
-0.03(-0.65%)
May 08, 2017
4.170
4.170
4.002
4.011
4,417
-0.11(-2.60%)
May 05, 2017
3.950
4.118
3.950
4.118
14,043
+0.06(+1.43%)
May 04, 2017
4.060
4.060
4.060
4.060
179
-0.03(-0.61%)
May 03, 2017
4.061
4.085
4.061
4.085
350
-0.07(-1.57%)
May 02, 2017
4.238
4.238
4.150
4.150
3,217
-0.22(-5.03%)
Apr 28, 2017
4.370
14
+0.11(+2.49%)
Apr 27, 2017
4.225
4.264
4.144
4.264
2,988
-0.04(-0.84%)
Apr 26, 2017
4.348
4.400
4.300
4.300
5,800
+0.04(+0.94%)
Apr 24, 2017
4.260
22
-0.11(-2.52%)
Apr 21, 2017
4.320
4.470
4.310
4.370
18,425
+0.05(+1.16%)
Apr 20, 2017
4.330
4.430
4.320
4.320
4,187
-0.05(-1.17%)
Apr 19, 2017
4.500
4.500
4.330
4.371
10,350
-0.19(-4.13%)
Apr 18, 2017
4.510
4.559
4.510
4.559
900
-0.04(-0.88%)
Apr 17, 2017
4.600
4.600
4.600
4.600
838
+0.00(+0.00%)
Apr 13, 2017
4.600
4.600
4.600
4.600
517
+0.06(+1.26%)
Apr 12, 2017
4.640
4.640
4.543
4.543
4,751
+0.04(+0.94%)
Apr 11, 2017
4.530
4.610
4.500
4.500
3,526
+0.02(+0.45%)
Apr 07, 2017
4.480
8
+0.06(+1.39%)
Apr 06, 2017
4.450
4.488
4.418
4.418
3,185
-0.01(-0.13%)
Apr 05, 2017
4.360
4.424
4.360
4.424
1,006
-0.05(-1.23%)
Apr 04, 2017
4.520
4.529
4.479
4.479
8,923
+0.08(+1.80%)
Apr 03, 2017
4.473
4.473
4.300
4.400
3,604
-0.07(-1.57%)
Mar 31, 2017
4.280
4.470
4.280
4.470
23,374
+0.05(+1.15%)
Mar 30, 2017
4.380
4.419
4.380
4.419
616
+0.19(+4.40%)
Mar 29, 2017
4.220
4.266
4.210
4.233
6,912
+0.01(+0.21%)
Mar 28, 2017
4.224
4.224
4.224
4.224
1,610
+0.02(+0.57%)
Mar 27, 2017
4.150
4.200
4.150
4.200
2,191
+0.07(+1.69%)
Mar 24, 2017
4.127
4.130
4.127
4.130
350
-0.13(-3.05%)
Mar 23, 2017
4.140
4.260
4.140
4.260
324
-0.03(-0.76%)
Mar 22, 2017
4.123
4.293
4.123
4.293
528
+0.15(+3.69%)
Mar 21, 2017
4.180
4.330
4.140
4.140
7,817
-0.09(-2.13%)
Mar 20, 2017
4.150
4.240
4.150
4.230
1,401
+0.04(+0.95%)
Mar 17, 2017
4.190
4.190
4.190
4.190
304
-0.08(-1.87%)
Mar 16, 2017
4.190
4.270
4.190
4.270
1,298
+0.14(+3.46%)
Mar 14, 2017
4.127
145
-0.12(-2.89%)
Mar 13, 2017
4.300
4.300
4.250
4.250
1,112
-0.12(-2.75%)
Mar 09, 2017
4.370
4.370
4.370
0
-0.13(-2.89%)
Mar 08, 2017
4.520
4.520
4.500
4.500
4,990
-0.10(-2.08%)
Mar 07, 2017
4.580
4.620
4.560
4.596
5,745
+0.03(+0.74%)
Mar 03, 2017
4.562
18
+0.01(+0.26%)
Mar 02, 2017
4.530
4.590
4.530
4.550
3,298
-0.02(-0.33%)
Mar 01, 2017
4.690
4.750
4.565
4.565
9,351
-0.05(-1.01%)
Feb 28, 2017
4.555
4.650
4.555
4.612
1,997
-0.03(-0.61%)
Feb 27, 2017
4.658
4.663
4.630
4.640
5,683
+0.03(+0.62%)
Feb 24, 2017
4.630
4.640
4.530
4.611
14,525
+0.06(+1.33%)
Feb 23, 2017
4.635
4.635
4.551
4.551
8,337
-0.09(-2.01%)
Feb 22, 2017
4.500
4.644
4.500
4.644
503
+0.10(+2.30%)
Feb 21, 2017
4.590
4.690
4.540
4.540
1,294
-0.05(-1.16%)
Feb 17, 2017
4.593
4.593
4.593
0
+0.05(+1.00%)
Feb 16, 2017
4.548
4.590
4.548
4.548
423
-0.05(-1.13%)
Feb 15, 2017
4.560
4.690
4.560
4.600
17,446
-0.01(-0.22%)
Feb 14, 2017
4.687
4.687
4.600
4.610
495
-0.03(-0.58%)
Feb 13, 2017
4.637
4.637
4.637
4.637
1,470
-0.07(-1.55%)
Feb 10, 2017
4.720
4.750
4.675
4.710
4,314
+0.12(+2.61%)
Feb 09, 2017
4.760
4.760
4.590
4.590
9,407
+0.00(+0.00%)
Feb 08, 2017
4.555
4.610
4.555
4.590
11,350
+0.01(+0.24%)
Feb 07, 2017
4.573
4.579
4.573
4.579
874
-0.11(-2.36%)
Feb 06, 2017
4.690
4.690
4.690
4.690
3,300
+0.01(+0.18%)
Feb 03, 2017
4.750
4.824
4.681
4.681
4,163
+0.02(+0.36%)
Feb 02, 2017
4.700
4.800
4.657
4.665
6,088
-0.12(-2.41%)
Feb 01, 2017
4.640
4.790
4.640
4.780
4,275
+0.19(+4.04%)
Jan 31, 2017
4.640
4.645
4.590
4.595
5,296
+0.01(+0.32%)
Jan 30, 2017
4.630
4.630
4.580
4.580
2,358
-0.10(-2.07%)
Jan 27, 2017
4.627
4.677
4.620
4.677
5,765
-0.03(-0.70%)
Jan 26, 2017
4.660
4.777
4.660
4.710
7,610
+0.04(+0.87%)
Jan 25, 2017
4.729
4.765
4.630
4.669
2,871
-0.04(-0.80%)
Jan 24, 2017
4.620
4.786
4.620
4.707
3,775
+0.11(+2.33%)
Jan 23, 2017
4.651
4.651
4.600
4.600
200
-0.07(-1.50%)
Jan 19, 2017
4.670
4.670
4.670
0
-0.03(-0.64%)
Jan 18, 2017
4.700
4.700
4.700
4.700
156
+0.00(+0.04%)
Jan 13, 2017
4.698
5
-0.00(-0.04%)
Jan 12, 2017
4.701
4.780
4.700
4.700
2,210
-0.03(-0.63%)
Jan 11, 2017
4.630
4.730
4.556
4.730
1,161
+0.08(+1.72%)
Jan 10, 2017
4.617
4.700
4.617
4.650
7,407
-0.09(-1.90%)
Jan 09, 2017
4.790
4.800
4.740
4.740
2,426
-0.14(-2.87%)
Jan 06, 2017
4.897
4.897
4.845
4.880
3,052
+0.04(+0.83%)
Jan 05, 2017
4.760
4.840
4.760
4.840
3,368
+0.10(+2.11%)
Jan 04, 2017
4.800
4.820
4.740
4.740
1,651
+0.00(+0.00%)
Jan 03, 2017
4.870
4.920
4.720
4.740
4,156
-0.03(-0.63%)
Dec 30, 2016
4.770
4.770
4.770
0
+0.00(+0.06%)
Dec 29, 2016
4.790
4.910
4.767
4.767
7,358
-0.03(-0.72%)
Dec 28, 2016
4.790
4.850
4.790
4.802
14,085
+0.03(+0.67%)
Dec 27, 2016
4.730
4.890
4.730
4.770
57,914
+0.07(+1.49%)
Dec 23, 2016
4.700
4.700
4.700
0
+0.00(+0.00%)
Dec 22, 2016
4.740
4.740
4.700
4.700
1,959
-0.08(-1.67%)
Dec 21, 2016
4.890
4.890
4.760
4.780
2,555
+0.01(+0.21%)
Dec 20, 2016
4.890
4.890
4.770
4.770
1,780
-0.02(-0.31%)
Dec 19, 2016
4.810
4.820
4.710
4.785
17,770
+0.02(+0.31%)
Dec 16, 2016
4.764
4.810
4.740
4.770
1,064
+0.08(+1.71%)
Dec 15, 2016
4.730
4.730
4.670
4.690
2,850
+0.02(+0.43%)
Dec 14, 2016
4.890
4.890
4.670
4.670
6,276
-0.22(-4.50%)
Dec 13, 2016
4.920
4.920
4.870
4.890
2,700
+0.09(+1.87%)
Dec 12, 2016
5.010
5.010
4.800
4.800
40,499
+0.01(+0.15%)
Dec 09, 2016
4.710
4.793
4.710
4.793
1,267
+0.17(+3.62%)
Dec 08, 2016
4.625
4.625
4.625
4.625
317
+0.03(+0.61%)
Dec 07, 2016
4.671
4.710
4.597
4.597
4,706
-0.07(-1.57%)
Dec 06, 2016
4.630
4.758
4.600
4.670
40,069
-0.10(-2.10%)
Dec 05, 2016
4.880
4.880
4.740
4.770
6,893
+0.06(+1.28%)
Dec 02, 2016
4.680
4.830
4.680
4.710
11,874
-0.01(-0.21%)
Dec 01, 2016
4.682
4.805
4.682
4.720
12,015
+0.18(+3.88%)
Nov 30, 2016
4.420
4.680
4.420
4.544
54,360
+0.37(+8.96%)
Nov 29, 2016
4.160
4.250
4.160
4.170
6,233
-0.12(-2.80%)
Nov 25, 2016
4.290
7
-0.14(-3.16%)
Nov 23, 2016
4.430
4.430
4.430
0
+0.09(+2.07%)
Nov 22, 2016
4.420
4.471
4.340
4.340
24,247
-0.10(-2.25%)
Nov 21, 2016
4.400
4.490
4.400
4.440
3,953
+0.20(+4.72%)
Nov 18, 2016
4.220
4.270
4.200
4.240
18,278
-0.06(-1.51%)
Nov 17, 2016
4.305
4.305
4.305
4.305
140
+0.12(+2.84%)
Nov 16, 2016
4.260
4.260
4.186
4.186
2,926
-0.12(-2.87%)
Nov 15, 2016
4.150
4.310
4.150
4.310
830
+0.23(+5.64%)
Nov 14, 2016
4.100
4.100
3.990
4.080
5,926
+0.04(+0.99%)
Nov 11, 2016
4.050
4.110
4.040
4.040
775
-0.10(-2.42%)
Nov 10, 2016
4.140
4.140
4.140
4.140
113
-0.09(-2.13%)
Nov 09, 2016
4.140
4.246
4.140
4.230
3,685
+0.07(+1.68%)
Nov 08, 2016
4.200
4.200
4.160
4.160
313
-0.02(-0.48%)
Nov 07, 2016
4.120
4.190
4.100
4.180
18,767
+0.07(+1.70%)
Nov 04, 2016
4.150
4.150
4.110
4.110
368
-0.03(-0.72%)
Nov 03, 2016
4.190
4.190
4.126
4.140
3,866
-0.05(-1.19%)
Nov 02, 2016
4.170
4.220
4.170
4.190
3,696
-0.09(-2.10%)
Nov 01, 2016
4.370
4.370
4.280
4.280
6,914
-0.04(-0.93%)
Oct 31, 2016
4.440
4.453
4.320
4.320
3,621
-0.26(-5.59%)
Oct 28, 2016
4.565
4.580
4.560
4.576
1,090
-0.02(-0.33%)
Oct 27, 2016
4.600
4.700
4.591
4.591
7,425
-0.03(-0.64%)
Oct 25, 2016
4.621
4.621
4.621
0
-0.03(-0.63%)
Oct 24, 2016
4.660
4.660
4.620
4.650
2,300
-0.04(-0.79%)
Oct 21, 2016
4.680
4.687
4.670
4.687
4,000
-0.04(-0.89%)
Oct 20, 2016
4.729
4.729
4.729
4.729
641
-0.01(-0.23%)
Oct 19, 2016
4.770
4.770
4.270
4.740
26,396
+0.09(+1.94%)
Oct 18, 2016
4.631
4.650
4.631
4.650
8,425
+0.01(+0.22%)
Oct 17, 2016
4.640
4.640
4.640
4.640
292
-0.02(-0.43%)
Oct 12, 2016
4.640
4.660
4.660
4.660
1,700
-0.07(-1.54%)
Oct 11, 2016
4.730
4.733
4.677
4.733
539
-0.01(-0.15%)
Oct 10, 2016
4.750
4.870
4.600
4.740
14,560
+0.05(+1.07%)
Oct 07, 2016
4.470
4.690
4.000
4.690
5,686
-0.02(-0.42%)
Oct 06, 2016
4.740
4.740
4.700
4.710
4,550
+0.06(+1.29%)
Oct 05, 2016
4.630
4.650
4.630
4.650
5,743
+0.09(+1.97%)
Oct 04, 2016
4.580
4.605
4.560
4.560
2,620
+0.00(+0.00%)
Oct 03, 2016
4.610
4.610
4.550
4.560
3,606
+0.07(+1.55%)
Sep 30, 2016
4.480
4.490
4.480
4.490
1,262
+0.03(+0.68%)
Sep 29, 2016
4.490
4.490
4.450
4.460
995
+0.17(+3.96%)
Sep 28, 2016
4.250
4.290
4.250
4.290
1,104
+0.08(+2.00%)
Sep 27, 2016
4.250
4.259
4.181
4.206
773
-0.14(-3.31%)
Sep 26, 2016
4.230
4.350
4.230
4.350
2,941
+0.09(+2.21%)
Sep 23, 2016
4.370
4.370
4.206
4.256
2,426
-0.10(-2.28%)
Sep 22, 2016
4.340
4.340
4.340
4.355
900
+0.14(+3.20%)
Sep 21, 2016
4.220
4.220
4.220
4.220
183
+0.03(+0.74%)
Sep 20, 2016
4.170
4.189
4.170
4.189
487
+0.01(+0.22%)
Sep 19, 2016
4.180
4.180
4.180
4.180
280
+0.02(+0.48%)
Sep 16, 2016
4.160
4.160
4.160
4.160
1,687
-0.09(-2.21%)
Sep 15, 2016
4.200
4.300
4.200
4.254
3,535
+0.02(+0.59%)
Sep 14, 2016
4.320
4.320
4.200
4.229
2,456
-0.11(-2.60%)
Sep 13, 2016
4.310
4.342
4.300
4.342
5,658
-0.08(-1.84%)
Sep 12, 2016
4.310
4.423
4.310
4.423
3,257
+0.02(+0.53%)
Sep 09, 2016
4.410
4.410
4.400
4.400
333
-0.15(-3.30%)
Sep 08, 2016
4.480
4.550
4.470
4.550
2,012
+0.21(+4.84%)
Sep 07, 2016
4.306
4.340
4.300
4.340
1,123
+0.07(+1.64%)
Sep 06, 2016
4.210
4.270
4.210
4.270
1,410
-0.01(-0.23%)
Sep 02, 2016
4.330
4.280
4.280
4.280
6,900
+0.04(+0.94%)
Sep 01, 2016
4.300
4.300
4.240
4.240
917
-0.01(-0.24%)
Aug 31, 2016
4.350
4.350
4.250
4.250
8,155
-0.16(-3.63%)
Aug 30, 2016
4.420
4.420
4.410
4.410
3,236
-0.06(-1.34%)
Aug 29, 2016
4.500
4.500
4.460
4.470
3,114
-0.04(-0.89%)
Aug 26, 2016
4.590
4.590
4.500
4.510
21,089
+0.01(+0.22%)
Aug 25, 2016
4.420
4.500
4.420
4.500
1,306
+0.01(+0.22%)
Aug 24, 2016
4.480
4.493
4.480
4.490
3,001
-0.05(-1.21%)
Aug 23, 2016
4.545
4.545
4.545
4.545
666
+0.01(+0.33%)
Aug 22, 2016
4.550
4.566
4.530
4.530
1,540
-0.10(-2.23%)
Aug 19, 2016
4.630
4.633
4.630
4.633
636
+0.00(+0.07%)
Aug 18, 2016
4.606
4.630
4.606
4.630
457
+0.07(+1.54%)
Aug 17, 2016
4.560
4.560
4.550
4.560
454
+0.05(+1.11%)
Aug 16, 2016
4.505
4.530
4.500
4.510
1,195
+0.07(+1.58%)
Aug 15, 2016
4.400
4.440
4.380
4.440
2,478
+0.06(+1.42%)
Aug 12, 2016
4.318
4.378
4.300
4.378
3,604
+0.16(+3.74%)
Aug 11, 2016
4.235
4.268
4.220
4.220
903
+0.13(+3.18%)
Aug 10, 2016
3.890
4.170
3.890
4.090
3,068
-0.09(-2.15%)
Aug 09, 2016
4.260
4.280
4.180
4.180
58,522
+0.02(+0.48%)
Aug 08, 2016
4.090
4.190
3.821
4.160
6,779
-0.02(-0.42%)
Aug 05, 2016
3.980
4.190
3.980
4.178
8,627
-0.04(-0.89%)
Aug 04, 2016
3.971
4.310
3.971
4.215
7,123
-0.09(-1.98%)
Aug 03, 2016
4.310
4.310
4.150
4.300
3,169
+0.17(+4.10%)
Aug 02, 2016
3.764
4.420
3.764
4.131
5,604
-0.05(-1.18%)
Aug 01, 2016
4.220
4.220
4.000
4.180
4,580
+0.08(+1.95%)
Jul 29, 2016
4.213
4.360
4.100
4.100
3,629
-0.17(-3.98%)
Jul 28, 2016
4.204
4.270
4.204
4.270
6,391
+0.02(+0.47%)
Jul 27, 2016
4.300
4.300
4.213
4.250
9,894
-0.05(-1.19%)
Jul 26, 2016
4.400
4.400
4.301
4.301
1,780
-0.06(-1.35%)
Jul 25, 2016
4.315
4.360
4.315
4.360
552
+0.01(+0.23%)
Jul 22, 2016
4.380
4.440
4.350
4.350
2,017
-0.05(-1.14%)
Jul 21, 2016
4.430
4.510
4.400
4.400
31,474
-0.12(-2.65%)
Jul 20, 2016
4.418
4.549
4.418
4.520
2,421
+0.04(+0.94%)
Jul 19, 2016
4.475
4.522
4.450
4.478
8,281
-0.04(-0.89%)
Jul 18, 2016
4.490
4.518
4.440
4.518
2,577
-0.06(-1.35%)
Jul 15, 2016
4.580
4.580
4.580
4.580
202
+0.00(+0.00%)
Jul 14, 2016
4.480
4.580
4.480
4.580
3,509
+0.09(+2.00%)
Jul 13, 2016
4.470
4.580
4.466
4.490
4,561
-0.16(-3.42%)
Jul 12, 2016
4.310
4.910
4.310
4.649
8,070
+0.17(+3.77%)
Jul 11, 2016
4.420
4.540
4.316
4.480
20,258
-0.00(-0.06%)
Jul 08, 2016
4.499
4.499
4.410
4.482
5,006
-0.08(-1.70%)
Jul 07, 2016
4.660
4.668
4.560
4.560
2,102
-0.04(-0.87%)
Jul 06, 2016
4.600
4.600
4.600
4.600
235
-0.02(-0.42%)
Jul 05, 2016
4.530
4.619
4.530
4.619
7,987
-0.21(-4.34%)
Jul 01, 2016
4.710
4.829
4.829
4.829
14,100
+0.14(+3.03%)
Jun 30, 2016
4.600
4.750
4.600
4.687
4,782
-0.11(-2.36%)
Jun 29, 2016
4.700
4.800
4.700
4.800
8,185
+0.17(+3.64%)
Jun 28, 2016
4.630
4.660
4.610
4.631
10,037
+0.20(+4.55%)
Jun 27, 2016
4.470
4.480
4.430
4.430
2,604
-0.14(-3.06%)
Jun 24, 2016
4.350
4.646
4.350
4.570
48,722
-0.25(-5.09%)
Jun 23, 2016
4.711
4.815
4.560
4.815
1,944
+0.07(+1.45%)
Jun 22, 2016
4.700
4.746
4.559
4.746
7,625
-0.03(-0.63%)
Jun 21, 2016
4.810
4.820
4.570
4.777
15,568
+0.06(+1.18%)
Jun 20, 2016
4.450
4.823
4.310
4.721
6,429
+0.09(+2.03%)
Jun 17, 2016
4.660
4.705
4.390
4.627
20,875
+0.09(+1.93%)
Jun 16, 2016
5.006
5.006
4.480
4.540
1,937
-0.17(-3.56%)
Jun 15, 2016
4.500
4.707
4.500
4.707
4,496
+0.03(+0.58%)
Jun 14, 2016
4.680
4.680
4.680
4.680
463
-0.15(-3.03%)
Jun 13, 2016
4.690
4.880
4.690
4.826
5,556
+0.15(+3.12%)
Jun 10, 2016
4.740
4.770
4.680
4.680
3,751
-0.29(-5.83%)
Jun 09, 2016
4.869
4.970
4.869
4.970
1,370
+0.11(+2.26%)
Jun 08, 2016
4.900
5.010
4.830
4.860
18,871
+0.06(+1.32%)
Jun 07, 2016
4.795
4.800
4.750
4.796
2,073
+0.07(+1.49%)
Jun 06, 2016
4.690
4.730
4.660
4.726
2,978
-0.02(-0.50%)
Jun 03, 2016
4.700
4.750
4.650
4.750
5,710
+0.07(+1.50%)
Jun 02, 2016
4.780
4.780
4.600
4.680
4,217
-0.07(-1.47%)
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.