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
Amrep Corp
(NY:
AXR
)
21.17
-0.03 (-0.14%)
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 31, 2016
4.340
4.350
4.330
4.350
2,012
+0.03(+0.69%)
May 27, 2016
4.320
4.320
4.320
4.320
100
-0.03(-0.69%)
May 25, 2016
4.350
4.350
4.350
4.350
15
+0.00(+0.00%)
May 24, 2016
4.350
4.350
4.350
4.350
102
+0.00(+0.00%)
May 23, 2016
4.350
4.350
4.350
4.350
102
+0.00(+0.00%)
May 19, 2016
4.340
4.350
4.340
4.350
165
-0.03(-0.68%)
May 18, 2016
4.350
4.380
4.350
4.380
1,550
+0.07(+1.62%)
May 17, 2016
4.310
4.310
4.310
4.310
146
+0.00(+0.00%)
May 16, 2016
4.310
4.310
4.310
4.310
102
-0.04(-0.92%)
May 13, 2016
4.350
4.350
4.350
4.350
1,000
+0.00(+0.00%)
May 12, 2016
4.350
4.350
4.350
4.350
279
+0.00(+0.00%)
May 11, 2016
4.400
4.468
4.350
4.350
9,829
-0.10(-2.25%)
May 10, 2016
4.470
4.470
4.410
4.450
1,212
+0.02(+0.45%)
May 09, 2016
4.430
4.430
4.430
4.430
1,223
+0.01(+0.22%)
May 06, 2016
4.420
4.420
4.420
4.420
174
-0.07(-1.56%)
May 05, 2016
4.490
4.490
4.490
4.490
915
+0.07(+1.58%)
May 04, 2016
4.400
4.420
4.400
4.420
3,918
-0.00(-0.11%)
May 03, 2016
4.429
4.446
4.400
4.425
4,965
+0.02(+0.56%)
May 02, 2016
4.440
4.450
4.350
4.400
3,119
-0.05(-1.12%)
Apr 29, 2016
4.450
4.450
4.450
4.450
140
+0.00(+0.00%)
Apr 28, 2016
4.450
4.524
4.350
4.450
1,582
+0.06(+1.37%)
Apr 25, 2016
4.310
4.390
4.390
4.390
1,200
+0.04(+0.92%)
Apr 20, 2016
4.520
4.520
4.350
4.350
68
-0.16(-3.55%)
Apr 19, 2016
4.512
4.512
4.500
4.510
2,900
-0.08(-1.74%)
Apr 18, 2016
4.520
4.600
4.500
4.590
1,609
+0.17(+3.85%)
Apr 15, 2016
4.584
4.600
4.420
4.420
969
-0.18(-3.91%)
Apr 14, 2016
4.599
4.600
4.599
4.600
1,088
+0.05(+1.10%)
Apr 12, 2016
4.520
4.550
4.520
4.550
34
+0.03(+0.66%)
Apr 11, 2016
4.580
4.580
4.500
4.520
564
+0.06(+1.42%)
Apr 08, 2016
4.390
4.550
4.390
4.457
1,933
+0.06(+1.29%)
Apr 05, 2016
4.400
4.400
4.400
4.400
100
-0.05(-1.12%)
Apr 04, 2016
4.390
4.450
4.350
4.450
5,002
+0.09(+2.06%)
Apr 01, 2016
4.360
4.360
4.360
4.360
231
-0.04(-0.91%)
Mar 31, 2016
4.370
4.429
4.370
4.400
4,917
-0.09(-1.92%)
Mar 30, 2016
4.454
4.454
4.454
4.486
1,920
+0.04(+0.81%)
Mar 29, 2016
4.500
4.500
4.450
4.450
335
-0.04(-0.86%)
Mar 28, 2016
4.436
4.490
4.390
4.489
6,448
+0.14(+3.18%)
Mar 24, 2016
4.350
4.350
4.350
4.350
11,200
+0.01(+0.23%)
Mar 23, 2016
4.150
4.340
4.150
4.340
4,231
+0.16(+3.95%)
Mar 22, 2016
4.175
4.175
4.175
4.175
300
+0.00(+0.12%)
Mar 21, 2016
4.298
4.298
4.170
4.170
2,304
-0.03(-0.71%)
Mar 18, 2016
4.200
4.200
4.200
4.200
130
-0.07(-1.64%)
Mar 17, 2016
4.208
4.270
4.110
4.270
15,186
+0.17(+4.15%)
Mar 16, 2016
4.150
4.150
4.100
4.100
25,322
+0.14(+3.54%)
Mar 15, 2016
4.020
4.020
3.960
3.960
611
+0.01(+0.25%)
Mar 09, 2016
3.950
3.950
3.950
3.950
1
+0.00(+0.00%)
Mar 07, 2016
4.130
4.140
3.950
3.950
141
-0.06(-1.50%)
Mar 04, 2016
4.000
4.010
4.000
4.010
1,551
+0.01(+0.25%)
Mar 03, 2016
4.080
4.080
4.000
4.000
400
-0.07(-1.72%)
Mar 02, 2016
3.900
4.070
3.900
4.070
3,201
+0.26(+6.82%)
Mar 01, 2016
3.810
3.810
3.810
3.810
104
-0.07(-1.77%)
Feb 29, 2016
3.860
3.880
3.790
3.878
2,575
-0.01(-0.30%)
Feb 26, 2016
3.890
3.890
3.890
3.890
204
+0.00(+0.00%)
Feb 25, 2016
3.889
3.900
3.880
3.890
2,912
+0.07(+1.83%)
Feb 24, 2016
3.820
3.820
3.820
3.820
100
-0.02(-0.52%)
Feb 23, 2016
3.800
3.840
3.710
3.840
5,284
+0.03(+0.79%)
Feb 22, 2016
3.898
3.898
3.810
3.810
315
-0.01(-0.26%)
Feb 19, 2016
3.940
3.940
3.820
3.820
1,106
-0.03(-0.78%)
Feb 18, 2016
3.850
3.850
3.850
3.850
127
+0.01(+0.26%)
Feb 17, 2016
3.840
3.840
3.839
3.840
1,561
+0.09(+2.40%)
Feb 16, 2016
3.760
3.760
3.750
3.750
40,400
-0.00(-0.00%)
Feb 12, 2016
3.730
3.750
3.750
3.750
2,100
+0.09(+2.46%)
Feb 11, 2016
3.720
3.750
3.660
3.660
1,408
-0.09(-2.40%)
Feb 09, 2016
3.750
3.750
3.750
3.750
1
+0.00(+0.00%)
Feb 05, 2016
3.750
3.750
3.750
3.750
96
-0.01(-0.27%)
Feb 04, 2016
3.800
3.900
3.760
3.760
6,995
+0.01(+0.26%)
Feb 03, 2016
3.820
3.820
3.750
3.750
5,032
-0.12(-3.10%)
Feb 02, 2016
3.860
4.140
3.860
3.870
5,653
-0.05(-1.28%)
Feb 01, 2016
3.990
3.990
3.860
3.920
2,807
+0.00(+0.00%)
Jan 29, 2016
4.184
4.201
3.920
3.920
7,027
-0.26(-6.22%)
Jan 28, 2016
4.190
4.190
4.180
4.180
374
+0.07(+1.70%)
Jan 27, 2016
4.110
4.110
4.110
4.110
221
+0.06(+1.48%)
Jan 26, 2016
4.050
4.050
4.050
4.050
3,187
-0.03(-0.74%)
Jan 25, 2016
4.170
4.170
4.080
4.080
1,139
+0.02(+0.49%)
Jan 22, 2016
3.920
4.060
3.910
4.060
7,139
+0.13(+3.31%)
Jan 21, 2016
3.965
3.965
3.910
3.930
2,207
+0.01(+0.26%)
Jan 20, 2016
3.950
3.950
3.900
3.920
796
-0.04(-1.01%)
Jan 19, 2016
4.010
4.011
3.950
3.960
4,713
-0.05(-1.25%)
Jan 15, 2016
4.010
4.010
4.010
4.010
1,400
-0.04(-0.99%)
Jan 14, 2016
4.080
4.150
4.050
4.050
1,967
+0.00(+0.00%)
Jan 13, 2016
4.200
4.270
4.050
4.050
6,354
-0.05(-1.22%)
Jan 12, 2016
4.240
4.240
4.100
4.100
12,487
-0.13(-3.07%)
Jan 11, 2016
4.260
4.260
4.200
4.230
4,859
-0.05(-1.17%)
Jan 08, 2016
4.250
4.320
4.250
4.280
1,700
-0.02(-0.47%)
Jan 07, 2016
4.250
4.300
4.210
4.300
3,278
+0.03(+0.70%)
Jan 06, 2016
4.330
4.340
4.270
4.270
501
-0.06(-1.39%)
Jan 05, 2016
4.324
4.330
4.294
4.330
4,233
+0.04(+0.93%)
Jan 04, 2016
4.350
4.350
4.250
4.290
4,657
-0.06(-1.38%)
Dec 31, 2015
4.300
4.350
4.350
4.350
13,200
+0.01(+0.19%)
Dec 30, 2015
4.281
4.342
4.280
4.342
5,099
+0.00(+0.06%)
Dec 29, 2015
4.310
4.340
4.310
4.339
1,617
+0.01(+0.21%)
Dec 28, 2015
4.357
4.380
4.260
4.330
17,490
-0.06(-1.37%)
Dec 24, 2015
4.310
4.390
4.390
4.390
800
+0.13(+3.05%)
Dec 23, 2015
4.261
4.290
4.250
4.260
29,326
-0.00(-0.00%)
Dec 22, 2015
4.250
4.290
4.250
4.260
1,200
+0.01(+0.24%)
Dec 21, 2015
4.300
4.300
4.250
4.250
78,006
-0.10(-2.30%)
Dec 18, 2015
4.400
4.400
4.350
4.350
6,654
+0.00(+0.00%)
Dec 17, 2015
4.370
4.400
4.340
4.350
22,275
-0.04(-0.91%)
Dec 16, 2015
4.400
4.400
4.350
4.390
3,634
+0.00(+0.00%)
Dec 15, 2015
4.420
4.420
4.390
4.390
7,100
-0.06(-1.35%)
Dec 14, 2015
4.512
4.570
4.380
4.450
13,453
-0.18(-3.89%)
Dec 11, 2015
4.610
4.636
4.400
4.630
77,972
-0.03(-0.64%)
Dec 10, 2015
4.607
4.660
4.600
4.660
1,987
+0.05(+1.08%)
Dec 09, 2015
4.610
4.610
4.610
4.610
109
-0.02(-0.43%)
Dec 08, 2015
4.610
4.630
4.600
4.630
1,344
+0.01(+0.22%)
Dec 04, 2015
4.630
4.630
4.610
4.620
283
+0.01(+0.30%)
Dec 03, 2015
4.560
4.650
4.560
4.606
805
-0.00(-0.01%)
Dec 02, 2015
4.600
4.607
4.600
4.607
7,146
+0.00(+0.01%)
Dec 01, 2015
4.606
4.606
4.606
4.606
311
+0.01(+0.13%)
Nov 30, 2015
4.601
4.610
4.600
4.600
1,018
+0.01(+0.22%)
Nov 27, 2015
4.620
4.620
4.580
4.590
2,730
+0.02(+0.44%)
Nov 25, 2015
4.560
4.570
4.570
4.570
200
-0.04(-0.87%)
Nov 24, 2015
4.670
4.670
4.610
4.610
291
-0.04(-0.86%)
Nov 23, 2015
4.610
4.650
4.610
4.650
3,828
+0.01(+0.22%)
Nov 20, 2015
4.640
4.640
4.640
4.640
380
-0.01(-0.22%)
Nov 19, 2015
4.550
4.650
4.500
4.650
20,963
+0.01(+0.22%)
Nov 18, 2015
4.660
4.660
4.560
4.640
1,591
+0.13(+2.88%)
Nov 17, 2015
4.545
4.550
4.500
4.510
5,211
-0.08(-1.74%)
Nov 13, 2015
4.520
4.590
4.500
4.590
135
+0.08(+1.77%)
Nov 12, 2015
4.520
4.520
4.510
4.510
333
-0.01(-0.22%)
Nov 11, 2015
4.520
4.520
4.520
4.520
320
-0.07(-1.53%)
Nov 10, 2015
4.710
4.710
4.590
4.590
531
-0.03(-0.65%)
Nov 09, 2015
4.600
4.620
4.560
4.620
4,871
+0.04(+0.87%)
Nov 06, 2015
4.502
4.600
4.480
4.580
242,362
+0.13(+2.92%)
Nov 05, 2015
4.450
4.450
4.450
4.450
788
-0.13(-2.84%)
Nov 04, 2015
4.450
4.580
4.430
4.580
1,717
+0.16(+3.62%)
Nov 03, 2015
4.420
4.440
4.420
4.420
300
-0.03(-0.65%)
Nov 02, 2015
4.400
4.450
4.400
4.449
30,596
+0.05(+1.11%)
Oct 30, 2015
4.352
4.430
4.352
4.400
33,754
+0.04(+0.92%)
Oct 29, 2015
4.330
4.360
4.330
4.360
208
-0.01(-0.23%)
Oct 27, 2015
4.250
4.370
4.250
4.370
8
+0.10(+2.34%)
Oct 26, 2015
4.260
4.300
4.250
4.270
6,594
-0.02(-0.47%)
Oct 23, 2015
4.450
4.528
4.250
4.290
49,666
-0.11(-2.50%)
Oct 22, 2015
4.590
4.620
4.400
4.400
2,991
-0.04(-0.90%)
Oct 21, 2015
4.450
4.450
4.440
4.440
645
+0.03(+0.68%)
Oct 20, 2015
4.655
4.660
4.410
4.410
6,643
-0.24(-5.16%)
Oct 19, 2015
4.535
4.660
4.530
4.650
3,600
+0.01(+0.22%)
Oct 16, 2015
4.500
4.650
4.500
4.640
6,079
+0.14(+3.11%)
Oct 15, 2015
4.480
4.500
4.400
4.500
51,854
-0.02(-0.47%)
Oct 14, 2015
4.521
4.521
4.521
4.521
542
+0.03(+0.70%)
Oct 13, 2015
4.750
4.750
4.400
4.490
53,806
-0.18(-3.85%)
Oct 12, 2015
4.750
4.880
4.670
4.670
2,100
-0.12(-2.51%)
Oct 07, 2015
4.900
4.790
4.790
4.790
111,500
-0.21(-4.18%)
Oct 06, 2015
4.900
4.999
4.900
4.999
547
+0.15(+3.07%)
Oct 05, 2015
4.840
4.900
4.780
4.850
9,329
-0.06(-1.22%)
Oct 02, 2015
4.910
4.910
4.910
4.910
100
+0.01(+0.20%)
Sep 28, 2015
4.900
4.900
4.900
4.900
5,800
+0.00(+0.00%)
Sep 25, 2015
4.900
4.940
4.900
4.900
1,173
-0.05(-1.01%)
Sep 24, 2015
4.910
5.130
4.900
4.950
1,600
-0.07(-1.47%)
Sep 23, 2015
5.350
5.380
5.000
5.024
2,536
-0.28(-5.21%)
Sep 22, 2015
5.320
5.380
5.240
5.300
6,450
-0.02(-0.38%)
Sep 21, 2015
5.200
5.360
5.200
5.320
11,763
+0.13(+2.50%)
Sep 18, 2015
4.900
5.190
4.900
5.190
11,504
+0.29(+5.92%)
Sep 17, 2015
4.900
4.900
4.900
4.900
2,253
-0.06(-1.21%)
Sep 16, 2015
4.900
4.990
4.900
4.960
1,728
+0.06(+1.22%)
Sep 15, 2015
4.940
5.040
4.900
4.900
901
-0.04(-0.81%)
Sep 14, 2015
5.000
5.120
4.940
4.940
811
-0.06(-1.20%)
Sep 11, 2015
5.020
5.030
5.000
5.000
1,440
+0.00(+0.00%)
Sep 10, 2015
5.000
5.050
4.960
5.000
3,973
+0.00(+0.00%)
Sep 09, 2015
5.000
5.080
5.000
5.000
1,021
+0.00(+0.00%)
Sep 08, 2015
5.000
5.016
5.000
5.000
6,071
+0.04(+0.81%)
Sep 04, 2015
4.900
4.960
4.960
4.960
500
-0.02(-0.40%)
Sep 03, 2015
5.010
5.010
4.960
4.980
4,311
+0.03(+0.61%)
Sep 02, 2015
5.080
5.080
4.950
4.950
4,934
-0.03(-0.60%)
Sep 01, 2015
4.950
5.040
4.950
4.980
1,847
+0.00(+0.00%)
Aug 31, 2015
4.910
5.060
4.900
4.980
7,990
+0.03(+0.61%)
Aug 28, 2015
4.980
5.089
4.950
4.950
2,567
-0.03(-0.60%)
Aug 27, 2015
5.000
5.080
4.980
4.980
5,412
-0.09(-1.78%)
Aug 26, 2015
5.050
5.070
4.930
5.070
12,374
+0.13(+2.63%)
Aug 25, 2015
4.970
4.970
4.700
4.940
16,957
-0.04(-0.80%)
Aug 24, 2015
4.850
5.000
4.850
4.980
2,703
-0.05(-0.99%)
Aug 21, 2015
5.070
5.070
5.030
5.030
19,710
-0.02(-0.40%)
Aug 20, 2015
5.050
5.060
5.050
5.050
1,844
-0.02(-0.39%)
Aug 19, 2015
5.070
5.080
5.070
5.070
3,700
+0.00(+0.00%)
Aug 18, 2015
5.070
5.070
5.070
5.070
100
-0.11(-2.10%)
Aug 17, 2015
5.010
5.200
5.010
5.179
14,100
+0.17(+3.37%)
Aug 14, 2015
5.020
5.100
5.010
5.010
4,967
-0.01(-0.25%)
Aug 13, 2015
5.030
5.068
5.020
5.022
812
-0.01(-0.15%)
Aug 12, 2015
5.050
5.086
5.030
5.030
4,469
-0.07(-1.37%)
Aug 11, 2015
5.100
5.100
5.020
5.100
2,327
-0.01(-0.20%)
Aug 10, 2015
5.050
5.110
5.010
5.110
2,100
-0.07(-1.35%)
Aug 07, 2015
5.180
5.180
5.101
5.180
2,252
+0.14(+2.78%)
Aug 06, 2015
5.030
5.040
5.030
5.040
1,237
-0.08(-1.56%)
Aug 05, 2015
5.020
5.160
5.020
5.120
632
+0.02(+0.39%)
Aug 04, 2015
5.020
5.100
5.020
5.100
1,257
+0.09(+1.79%)
Aug 03, 2015
5.080
5.140
5.010
5.010
3,227
-0.14(-2.72%)
Jul 31, 2015
5.050
5.150
5.050
5.150
2,700
-0.02(-0.39%)
Jul 30, 2015
5.070
5.180
5.020
5.170
10,208
+0.09(+1.77%)
Jul 29, 2015
5.050
5.180
5.050
5.080
2,203
-0.02(-0.39%)
Jul 28, 2015
5.099
5.150
5.050
5.100
1,800
+0.04(+0.79%)
Jul 27, 2015
5.050
5.060
5.050
5.060
400
+0.01(+0.20%)
Jul 24, 2015
5.050
5.050
5.050
5.050
2,257
+0.00(+0.00%)
Jul 23, 2015
5.110
5.110
5.050
5.050
6,110
-0.08(-1.50%)
Jul 22, 2015
5.050
5.127
5.050
5.127
415
+0.02(+0.33%)
Jul 21, 2015
5.170
5.260
5.050
5.110
2,350
-0.07(-1.35%)
Jul 20, 2015
5.170
5.180
5.170
5.180
200
+0.01(+0.17%)
Jul 17, 2015
5.170
5.250
5.170
5.171
397
+0.01(+0.21%)
Jul 16, 2015
5.190
5.190
5.160
5.160
1,170
-0.07(-1.34%)
Jul 15, 2015
5.140
5.238
5.140
5.230
890
+0.07(+1.36%)
Jul 14, 2015
5.200
5.200
5.160
5.160
2,716
-0.06(-1.15%)
Jul 13, 2015
5.250
5.250
5.200
5.220
884
+0.01(+0.19%)
Jul 10, 2015
5.330
5.350
5.210
5.210
1,200
-0.03(-0.57%)
Jul 09, 2015
5.050
5.250
5.050
5.240
5,148
+0.20(+3.97%)
Jul 08, 2015
5.080
5.100
5.036
5.040
1,637
-0.08(-1.56%)
Jul 07, 2015
5.010
5.130
5.010
5.120
4,878
+0.02(+0.39%)
Jul 06, 2015
5.050
5.100
5.000
5.100
832
+0.05(+0.99%)
Jul 02, 2015
5.050
5.050
5.050
5.050
1,100
+0.00(+0.00%)
Jul 01, 2015
5.100
5.100
5.050
5.050
3,130
-0.05(-0.98%)
Jun 30, 2015
5.050
5.100
5.050
5.100
2,900
-0.02(-0.39%)
Jun 26, 2015
5.050
5.120
5.120
5.120
4,000
+0.06(+1.19%)
Jun 25, 2015
5.000
5.064
5.000
5.060
2,632
+0.03(+0.60%)
Jun 24, 2015
5.030
5.030
5.030
5.030
166
-0.08(-1.55%)
Jun 23, 2015
5.080
5.110
5.020
5.109
1,708
+0.03(+0.57%)
Jun 22, 2015
5.000
5.080
5.000
5.080
1,654
+0.01(+0.20%)
Jun 19, 2015
4.990
5.090
4.990
5.070
1,855
+0.01(+0.20%)
Jun 18, 2015
5.060
5.060
5.060
5.060
118
-0.10(-1.94%)
Jun 17, 2015
5.070
5.170
5.070
5.160
1,807
+0.09(+1.74%)
Jun 16, 2015
5.070
5.080
5.040
5.072
7,539
-0.03(-0.55%)
Jun 15, 2015
5.200
5.240
5.100
5.100
2,971
-0.05(-0.97%)
Jun 11, 2015
5.100
5.150
5.150
5.150
12,800
+0.06(+1.18%)
Jun 10, 2015
5.100
5.122
5.050
5.090
13,356
+0.07(+1.39%)
Jun 05, 2015
5.020
5.050
5.020
5.020
112
-0.07(-1.38%)
Jun 04, 2015
5.140
5.140
5.060
5.090
6,737
+0.00(+0.00%)
Jun 02, 2015
5.070
5.170
5.070
5.090
65
-0.05(-0.93%)
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.