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
Citizens Inc
(NY:
CIA
)
2.850
+0.020 (+0.71%)
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, 2019
6.610
6.660
6.340
6.410
89,300
-0.26(-3.90%)
May 30, 2019
6.600
6.700
6.580
6.670
38,158
+0.04(+0.60%)
May 29, 2019
6.630
6.750
6.610
6.630
52,515
-0.08(-1.19%)
May 28, 2019
6.550
6.720
6.490
6.710
86,297
+0.13(+1.98%)
May 24, 2019
6.540
6.630
6.540
6.580
37,100
+0.03(+0.46%)
May 23, 2019
6.550
6.570
6.470
6.550
47,493
-0.07(-1.06%)
May 22, 2019
6.550
6.630
6.450
6.620
113,535
+0.02(+0.30%)
May 21, 2019
6.610
6.660
6.550
6.600
68,244
-0.01(-0.15%)
May 20, 2019
6.720
6.880
6.590
6.610
203,100
-0.17(-2.51%)
May 17, 2019
6.810
6.870
6.770
6.780
36,500
-0.09(-1.31%)
May 16, 2019
6.910
6.980
6.820
6.870
32,708
-0.09(-1.29%)
May 15, 2019
6.750
7.000
6.750
6.960
55,118
+0.10(+1.46%)
May 14, 2019
6.690
6.890
6.690
6.860
43,172
+0.16(+2.39%)
May 13, 2019
6.690
6.810
6.670
6.700
58,843
-0.06(-0.89%)
May 10, 2019
6.800
6.910
6.710
6.760
55,800
-0.08(-1.17%)
May 09, 2019
6.760
6.970
6.760
6.840
67,505
+0.00(+0.00%)
May 08, 2019
6.810
6.920
6.700
6.840
38,689
+0.05(+0.74%)
May 07, 2019
6.810
6.910
6.735
6.790
34,684
-0.10(-1.45%)
May 06, 2019
6.800
6.970
6.790
6.890
42,785
+0.02(+0.29%)
May 03, 2019
6.770
6.920
6.770
6.870
44,900
+0.07(+1.03%)
May 02, 2019
6.750
6.840
6.690
6.800
42,040
+0.08(+1.19%)
May 01, 2019
6.740
6.840
6.690
6.720
45,504
-0.04(-0.59%)
Apr 30, 2019
7.030
7.060
6.740
6.760
104,810
-0.34(-4.79%)
Apr 29, 2019
6.890
7.130
6.890
7.100
76,327
+0.17(+2.45%)
Apr 26, 2019
6.940
6.990
6.850
6.930
53,400
+0.00(+0.00%)
Apr 25, 2019
6.890
6.960
6.840
6.930
29,550
-0.01(-0.14%)
Apr 24, 2019
6.880
7.000
6.880
6.940
36,091
-0.01(-0.14%)
Apr 23, 2019
6.830
6.980
6.830
6.950
47,511
+0.07(+1.02%)
Apr 22, 2019
6.750
6.920
6.750
6.880
51,477
+0.05(+0.73%)
Apr 18, 2019
6.870
6.970
6.780
6.830
40,700
-0.07(-1.01%)
Apr 17, 2019
6.890
6.950
6.810
6.900
31,628
+0.01(+0.15%)
Apr 16, 2019
6.860
7.070
6.820
6.890
54,875
-0.02(-0.29%)
Apr 15, 2019
6.840
6.950
6.740
6.910
52,404
+0.08(+1.17%)
Apr 12, 2019
6.900
7.020
6.680
6.830
45,200
-0.09(-1.30%)
Apr 11, 2019
7.100
7.180
6.870
6.920
65,566
-0.05(-0.72%)
Apr 10, 2019
6.860
6.990
6.860
6.970
46,512
+0.11(+1.60%)
Apr 09, 2019
6.860
6.950
6.710
6.860
39,951
-0.04(-0.58%)
Apr 08, 2019
6.830
6.950
6.750
6.900
42,245
+0.00(+0.00%)
Apr 05, 2019
6.700
6.910
6.700
6.900
67,100
+0.20(+2.99%)
Apr 04, 2019
6.620
6.780
6.620
6.700
42,756
+0.05(+0.75%)
Apr 03, 2019
6.690
6.725
6.590
6.650
30,776
+0.03(+0.45%)
Apr 02, 2019
6.640
6.680
6.530
6.620
75,914
-0.03(-0.45%)
Apr 01, 2019
6.680
6.750
6.640
6.650
46,013
-0.02(-0.30%)
Mar 29, 2019
6.810
6.940
6.620
6.670
108,400
-0.09(-1.33%)
Mar 28, 2019
6.880
6.950
6.660
6.760
35,148
-0.12(-1.74%)
Mar 27, 2019
6.820
6.950
6.790
6.880
37,698
-0.02(-0.29%)
Mar 26, 2019
6.750
6.940
6.660
6.900
27,700
+0.14(+2.07%)
Mar 25, 2019
6.450
6.840
6.450
6.760
56,208
+0.29(+4.48%)
Mar 22, 2019
6.770
6.850
6.460
6.470
121,900
-0.38(-5.55%)
Mar 21, 2019
6.930
7.110
6.770
6.850
74,776
-0.14(-2.00%)
Mar 20, 2019
6.980
7.080
6.954
6.990
27,594
-0.03(-0.43%)
Mar 19, 2019
7.020
7.090
7.010
7.020
20,472
-0.04(-0.57%)
Mar 18, 2019
7.020
7.120
6.970
7.060
52,031
+0.05(+0.71%)
Mar 15, 2019
7.040
7.340
6.950
7.010
356,800
+0.09(+1.30%)
Mar 14, 2019
6.890
6.990
6.890
6.920
23,206
-0.01(-0.14%)
Mar 13, 2019
6.920
7.050
6.920
6.930
53,102
-0.03(-0.43%)
Mar 12, 2019
6.900
7.030
6.900
6.960
39,812
+0.02(+0.29%)
Mar 11, 2019
6.810
6.980
6.810
6.940
39,390
+0.14(+2.06%)
Mar 08, 2019
6.700
6.890
6.700
6.800
87,900
-0.02(-0.29%)
Mar 07, 2019
6.730
6.880
6.730
6.820
49,870
+0.06(+0.89%)
Mar 06, 2019
6.940
6.960
6.740
6.760
68,224
-0.19(-2.73%)
Mar 05, 2019
6.850
6.960
6.850
6.950
30,569
+0.12(+1.76%)
Mar 04, 2019
6.980
7.030
6.830
6.830
39,959
-0.14(-2.01%)
Mar 01, 2019
6.840
7.010
6.820
6.970
38,500
+0.14(+2.05%)
Feb 28, 2019
6.870
6.960
6.830
6.830
69,837
-0.08(-1.16%)
Feb 27, 2019
6.850
6.950
6.840
6.910
43,864
+0.00(+0.00%)
Feb 26, 2019
6.950
6.990
6.900
6.910
49,911
-0.05(-0.72%)
Feb 25, 2019
6.980
7.070
6.960
6.960
57,280
-0.04(-0.57%)
Feb 22, 2019
6.990
7.050
6.950
7.000
37,900
+0.00(+0.00%)
Feb 21, 2019
7.050
7.110
6.980
7.000
38,971
-0.06(-0.85%)
Feb 20, 2019
7.020
7.130
7.020
7.060
101,070
+0.03(+0.43%)
Feb 19, 2019
6.910
7.050
6.910
7.030
78,287
+0.09(+1.30%)
Feb 15, 2019
6.960
7.040
6.900
6.940
91,000
+0.03(+0.43%)
Feb 14, 2019
7.050
7.080
6.910
6.910
65,472
-0.19(-2.68%)
Feb 13, 2019
7.160
7.240
7.090
7.100
29,586
-0.09(-1.25%)
Feb 12, 2019
7.210
7.240
7.080
7.190
50,036
+0.07(+0.98%)
Feb 11, 2019
7.050
7.150
7.030
7.120
154,369
+0.11(+1.57%)
Feb 08, 2019
7.080
7.200
7.010
7.010
96,700
-0.02(-0.28%)
Feb 07, 2019
7.100
7.160
7.000
7.030
51,294
-0.04(-0.57%)
Feb 06, 2019
7.160
7.280
7.060
7.070
26,434
-0.08(-1.12%)
Feb 05, 2019
7.160
7.330
7.150
7.150
43,125
-0.06(-0.83%)
Feb 04, 2019
7.050
7.230
7.050
7.210
38,449
+0.16(+2.27%)
Feb 01, 2019
7.100
7.145
7.020
7.050
58,900
-0.04(-0.56%)
Jan 31, 2019
7.230
7.370
7.060
7.090
95,482
-0.15(-2.07%)
Jan 30, 2019
7.290
7.420
7.160
7.240
58,777
-0.06(-0.82%)
Jan 29, 2019
7.260
7.430
7.260
7.300
94,037
-0.02(-0.27%)
Jan 28, 2019
7.120
7.360
6.980
7.320
112,674
+0.12(+1.67%)
Jan 25, 2019
7.470
7.470
7.190
7.200
91,900
-0.12(-1.64%)
Jan 24, 2019
7.520
7.520
7.280
7.320
31,312
-0.12(-1.61%)
Jan 23, 2019
7.460
7.530
7.310
7.440
54,935
-0.03(-0.40%)
Jan 22, 2019
7.480
7.550
7.320
7.470
84,735
-0.09(-1.19%)
Jan 18, 2019
7.710
7.790
7.530
7.560
71,800
-0.15(-1.95%)
Jan 17, 2019
7.660
7.800
7.650
7.710
57,458
-0.03(-0.39%)
Jan 16, 2019
7.640
7.750
7.500
7.740
53,106
+0.07(+0.91%)
Jan 15, 2019
7.490
7.690
7.420
7.670
65,317
+0.20(+2.68%)
Jan 14, 2019
7.510
7.630
7.420
7.470
60,594
-0.09(-1.19%)
Jan 11, 2019
7.570
7.680
7.460
7.560
60,900
-0.08(-1.05%)
Jan 10, 2019
7.720
7.800
7.600
7.640
48,421
-0.13(-1.67%)
Jan 09, 2019
7.640
7.800
7.600
7.770
41,937
+0.08(+1.04%)
Jan 08, 2019
7.600
7.800
7.490
7.690
49,081
+0.09(+1.18%)
Jan 07, 2019
7.670
7.740
7.390
7.600
93,770
-0.13(-1.68%)
Jan 04, 2019
7.530
7.740
7.430
7.730
83,700
+0.31(+4.18%)
Jan 03, 2019
7.490
7.590
7.400
7.420
55,012
-0.12(-1.59%)
Jan 02, 2019
7.390
7.610
7.340
7.540
50,821
+0.02(+0.27%)
Dec 31, 2018
7.530
7.570
7.400
7.520
78,000
+0.01(+0.13%)
Dec 28, 2018
7.550
7.650
7.440
7.510
77,400
-0.05(-0.66%)
Dec 27, 2018
7.650
7.780
7.420
7.560
127,677
-0.23(-2.95%)
Dec 26, 2018
7.600
7.820
7.430
7.790
116,687
+0.21(+2.77%)
Dec 24, 2018
7.720
7.820
7.580
7.580
46,000
-0.24(-3.07%)
Dec 21, 2018
7.850
7.860
7.700
7.820
307,900
-0.05(-0.64%)
Dec 20, 2018
7.850
7.970
7.770
7.870
104,347
+0.02(+0.25%)
Dec 19, 2018
7.790
8.020
7.780
7.850
112,200
+0.04(+0.51%)
Dec 18, 2018
7.790
7.910
7.730
7.810
94,906
+0.09(+1.17%)
Dec 17, 2018
7.460
7.800
7.430
7.720
136,872
+0.16(+2.12%)
Dec 14, 2018
7.380
7.710
7.380
7.560
45,200
+0.06(+0.80%)
Dec 13, 2018
7.670
7.730
7.400
7.500
56,869
-0.23(-2.98%)
Dec 12, 2018
7.650
7.880
7.540
7.730
73,840
+0.11(+1.44%)
Dec 11, 2018
7.700
7.760
7.410
7.620
34,647
+0.01(+0.13%)
Dec 10, 2018
7.450
7.640
7.300
7.610
72,354
+0.07(+0.93%)
Dec 07, 2018
7.470
7.640
7.260
7.540
292,200
+0.01(+0.13%)
Dec 06, 2018
7.490
7.620
7.390
7.530
115,781
-0.07(-0.92%)
Dec 04, 2018
7.830
7.920
7.550
7.600
167,600
-0.26(-3.31%)
Dec 03, 2018
7.940
7.990
7.740
7.860
74,972
-0.04(-0.51%)
Nov 30, 2018
7.990
8.080
7.890
7.900
89,200
-0.09(-1.13%)
Nov 29, 2018
8.050
8.290
7.920
7.990
59,496
-0.26(-3.15%)
Nov 28, 2018
7.890
8.310
7.890
8.250
93,491
+0.33(+4.17%)
Nov 27, 2018
7.890
8.170
7.870
7.920
59,999
-0.05(-0.63%)
Nov 26, 2018
7.860
8.030
7.660
7.970
76,785
+0.12(+1.53%)
Nov 23, 2018
7.600
7.850
7.600
7.850
44,600
+0.15(+1.95%)
Nov 21, 2018
7.700
7.700
7.700
0
+0.03(+0.39%)
Nov 20, 2018
7.680
7.830
7.600
7.670
61,268
-0.15(-1.92%)
Nov 19, 2018
7.550
7.880
7.550
7.820
62,405
+0.20(+2.62%)
Nov 16, 2018
7.610
7.710
7.560
7.620
97,100
-0.06(-0.78%)
Nov 15, 2018
7.660
7.840
7.620
7.680
29,398
-0.09(-1.16%)
Nov 14, 2018
7.690
7.840
7.620
7.770
84,684
+0.08(+1.04%)
Nov 13, 2018
7.800
7.910
7.660
7.690
34,670
-0.06(-0.77%)
Nov 12, 2018
7.780
7.970
7.750
7.750
103,159
-0.10(-1.27%)
Nov 09, 2018
8.040
8.090
7.820
7.850
50,800
-0.31(-3.80%)
Nov 08, 2018
7.920
8.190
7.900
8.160
40,456
+0.02(+0.25%)
Nov 07, 2018
7.850
8.150
7.800
8.140
61,367
+0.16(+2.01%)
Nov 06, 2018
7.730
7.980
7.730
7.980
44,007
+0.16(+2.05%)
Nov 05, 2018
7.900
7.940
7.670
7.820
55,187
+0.00(+0.00%)
Nov 02, 2018
7.870
7.930
7.700
7.820
40,500
+0.06(+0.77%)
Nov 01, 2018
7.820
8.020
7.710
7.760
70,456
-0.10(-1.27%)
Oct 31, 2018
8.100
8.150
7.820
7.860
87,656
-0.18(-2.24%)
Oct 30, 2018
7.880
8.080
7.840
8.040
58,076
+0.17(+2.16%)
Oct 29, 2018
7.790
8.030
7.740
7.870
68,914
+0.11(+1.42%)
Oct 26, 2018
7.670
7.880
7.650
7.760
43,300
-0.08(-1.02%)
Oct 25, 2018
7.670
7.890
7.670
7.840
67,991
+0.17(+2.22%)
Oct 24, 2018
7.870
7.920
7.670
7.670
51,652
-0.27(-3.40%)
Oct 23, 2018
7.840
8.010
7.740
7.940
35,117
-0.02(-0.25%)
Oct 22, 2018
7.730
7.990
7.730
7.960
36,308
+0.20(+2.58%)
Oct 19, 2018
7.660
7.870
7.660
7.760
50,000
+0.01(+0.13%)
Oct 18, 2018
8.030
8.090
7.710
7.750
59,670
-0.30(-3.73%)
Oct 17, 2018
7.960
8.200
7.960
8.050
41,308
+0.02(+0.25%)
Oct 16, 2018
7.620
8.040
7.620
8.030
85,837
+0.41(+5.38%)
Oct 15, 2018
7.750
7.840
7.520
7.620
112,490
-0.15(-1.93%)
Oct 12, 2018
8.090
8.090
7.620
7.770
138,200
-0.33(-4.07%)
Oct 11, 2018
8.200
8.415
8.090
8.100
93,496
-0.14(-1.70%)
Oct 10, 2018
8.420
8.600
8.210
8.240
77,417
-0.29(-3.40%)
Oct 09, 2018
8.260
8.650
8.260
8.530
81,497
+0.17(+2.03%)
Oct 08, 2018
8.170
8.400
8.160
8.360
51,259
+0.19(+2.33%)
Oct 05, 2018
8.250
8.360
8.120
8.170
57,000
-0.09(-1.09%)
Oct 04, 2018
8.330
8.390
8.250
8.260
51,579
-0.10(-1.20%)
Oct 03, 2018
8.230
8.500
8.220
8.360
51,905
+0.13(+1.58%)
Oct 02, 2018
8.200
8.310
8.200
8.230
35,626
-0.01(-0.12%)
Oct 01, 2018
8.360
8.440
8.200
8.240
59,804
-0.16(-1.90%)
Sep 28, 2018
8.250
8.420
8.250
8.400
39,300
+0.13(+1.57%)
Sep 27, 2018
8.280
8.420
8.210
8.270
40,840
-0.01(-0.12%)
Sep 26, 2018
8.310
8.550
8.250
8.280
64,568
-0.07(-0.84%)
Sep 25, 2018
8.330
8.510
8.260
8.350
44,411
+0.00(+0.00%)
Sep 24, 2018
8.280
8.400
8.270
8.350
46,252
+0.09(+1.09%)
Sep 21, 2018
8.340
8.460
8.240
8.260
218,200
-0.09(-1.08%)
Sep 20, 2018
8.380
8.550
8.200
8.350
55,652
+0.00(+0.00%)
Sep 19, 2018
8.330
8.600
8.320
8.350
63,571
-0.04(-0.48%)
Sep 18, 2018
8.240
8.500
8.240
8.390
77,351
+0.10(+1.21%)
Sep 17, 2018
8.240
8.350
8.200
8.290
53,156
+0.07(+0.85%)
Sep 14, 2018
8.200
8.390
8.200
8.220
53,900
-0.03(-0.36%)
Sep 13, 2018
8.370
8.530
8.240
8.250
42,266
-0.09(-1.08%)
Sep 12, 2018
8.310
8.540
8.170
8.340
88,523
-0.03(-0.36%)
Sep 11, 2018
8.500
8.720
8.340
8.370
72,602
-0.12(-1.41%)
Sep 10, 2018
8.340
8.590
8.320
8.490
99,690
+0.14(+1.68%)
Sep 07, 2018
8.210
8.380
8.180
8.350
53,900
+0.08(+0.97%)
Sep 06, 2018
8.290
8.420
8.210
8.270
56,741
-0.06(-0.72%)
Sep 05, 2018
8.330
8.430
8.290
8.330
43,134
-0.09(-1.07%)
Sep 04, 2018
8.310
8.580
8.270
8.420
98,814
+0.02(+0.24%)
Aug 31, 2018
8.400
8.400
8.400
0
-0.07(-0.83%)
Aug 30, 2018
8.350
8.490
8.326
8.470
48,392
+0.10(+1.19%)
Aug 29, 2018
8.290
8.476
8.290
8.370
73,729
-0.01(-0.12%)
Aug 28, 2018
8.350
8.770
8.170
8.380
106,846
-0.11(-1.30%)
Aug 27, 2018
8.020
8.800
8.020
8.490
138,359
+0.21(+2.54%)
Aug 24, 2018
7.670
8.440
7.670
8.280
329,600
+0.58(+7.53%)
Aug 23, 2018
7.840
7.940
7.660
7.700
67,516
-0.20(-2.53%)
Aug 22, 2018
7.730
7.950
7.730
7.900
52,398
+0.02(+0.25%)
Aug 21, 2018
7.580
7.920
7.580
7.880
48,019
+0.25(+3.28%)
Aug 20, 2018
7.690
7.740
7.630
7.630
19,069
+0.03(+0.39%)
Aug 17, 2018
7.600
7.700
7.530
7.600
40,400
-0.10(-1.30%)
Aug 16, 2018
7.630
7.800
7.630
7.700
35,831
+0.08(+1.05%)
Aug 15, 2018
7.640
7.690
7.550
7.620
28,108
-0.02(-0.26%)
Aug 14, 2018
7.640
7.770
7.580
7.640
43,506
-0.11(-1.42%)
Aug 13, 2018
7.710
7.810
7.580
7.750
27,798
-0.01(-0.13%)
Aug 10, 2018
7.500
7.800
7.500
7.760
20,400
+0.22(+2.92%)
Aug 09, 2018
7.610
7.610
7.410
7.540
52,535
-0.02(-0.26%)
Aug 08, 2018
7.520
7.600
7.500
7.560
17,895
+0.00(+0.00%)
Aug 07, 2018
7.550
7.730
7.520
7.560
22,714
-0.04(-0.53%)
Aug 06, 2018
7.520
7.710
7.520
7.600
28,305
+0.00(+0.00%)
Aug 03, 2018
7.850
7.900
7.550
7.600
70,900
-0.35(-4.40%)
Aug 02, 2018
7.870
7.970
7.830
7.950
35,206
+0.01(+0.13%)
Aug 01, 2018
7.900
8.030
7.820
7.940
43,209
+0.03(+0.38%)
Jul 31, 2018
7.920
8.100
7.880
7.910
85,368
+0.02(+0.25%)
Jul 30, 2018
7.850
8.000
7.850
7.890
29,675
+0.03(+0.38%)
Jul 27, 2018
7.980
8.100
7.830
7.860
66,500
-0.16(-2.00%)
Jul 26, 2018
7.920
8.100
7.900
8.020
44,886
+0.09(+1.13%)
Jul 25, 2018
7.940
8.130
7.920
7.930
50,944
-0.03(-0.38%)
Jul 24, 2018
7.920
8.090
7.890
7.960
38,298
-0.05(-0.62%)
Jul 23, 2018
7.960
8.080
7.960
8.010
37,304
-0.01(-0.12%)
Jul 20, 2018
7.890
8.090
7.890
8.020
90,849
+0.09(+1.13%)
Jul 19, 2018
7.940
8.040
7.900
7.930
39,543
-0.03(-0.38%)
Jul 18, 2018
7.920
8.020
7.900
7.960
51,075
-0.02(-0.25%)
Jul 17, 2018
7.950
8.040
7.945
7.980
58,101
+0.02(+0.25%)
Jul 16, 2018
7.880
7.990
7.820
7.960
43,761
+0.08(+1.02%)
Jul 13, 2018
7.750
7.920
7.750
7.880
39,567
+0.13(+1.68%)
Jul 12, 2018
7.700
7.800
7.660
7.750
35,514
+0.02(+0.26%)
Jul 11, 2018
7.830
7.860
7.680
7.730
38,412
-0.15(-1.90%)
Jul 10, 2018
7.900
8.010
7.810
7.880
34,494
-0.04(-0.51%)
Jul 09, 2018
7.900
7.981
7.840
7.920
25,399
+0.12(+1.54%)
Jul 06, 2018
7.740
7.910
7.740
7.800
38,696
-0.12(-1.52%)
Jul 05, 2018
7.900
7.970
7.740
7.920
48,415
+0.03(+0.38%)
Jul 03, 2018
7.890
7.890
7.890
0
+0.05(+0.64%)
Jul 02, 2018
7.800
7.960
7.720
7.840
40,646
+0.05(+0.64%)
Jun 29, 2018
7.910
7.650
7.790
122,138
+0.05(+0.65%)
Jun 28, 2018
7.830
7.870
7.710
7.740
37,820
-0.13(-1.65%)
Jun 27, 2018
7.890
8.020
7.860
7.870
55,610
-0.05(-0.63%)
Jun 26, 2018
7.730
8.070
7.620
7.920
71,298
+0.20(+2.59%)
Jun 25, 2018
7.720
7.780
7.590
7.720
51,735
+0.02(+0.26%)
Jun 22, 2018
7.710
7.780
7.600
7.700
354,725
+0.01(+0.13%)
Jun 21, 2018
7.720
7.780
7.650
7.690
51,687
+0.01(+0.13%)
Jun 20, 2018
8.040
8.110
7.680
7.680
54,615
-0.40(-4.95%)
Jun 19, 2018
8.050
8.160
8.050
8.080
103,341
-0.05(-0.62%)
Jun 18, 2018
8.030
8.150
8.010
8.130
75,903
+0.03(+0.37%)
Jun 15, 2018
8.160
7.970
8.100
175,155
+0.13(+1.63%)
Jun 14, 2018
7.940
7.980
7.850
7.970
53,310
+0.08(+1.01%)
Jun 13, 2018
7.880
7.950
7.850
7.890
53,360
-0.03(-0.38%)
Jun 12, 2018
7.840
7.940
7.810
7.920
43,893
+0.05(+0.64%)
Jun 11, 2018
7.600
7.910
7.600
7.870
67,996
+0.24(+3.15%)
Jun 08, 2018
7.720
7.810
7.610
7.630
52,893
-0.12(-1.55%)
Jun 07, 2018
7.810
7.850
7.720
7.750
24,044
-0.05(-0.64%)
Jun 06, 2018
7.780
7.800
88,064
-0.17(-2.13%)
Jun 05, 2018
7.730
7.990
7.720
7.970
76,411
+0.23(+2.97%)
Jun 04, 2018
7.570
7.780
7.523
7.740
57,245
+0.19(+2.52%)
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.