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
Oao Gazprom ADR
(OP:
OGZPY
)
N/A
UNCHANGED
Last Price
Updated: 9:45 AM EST, Mar 3, 2022
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
4.430
4.440
4.320
4.350
318,133
-0.12(-2.68%)
May 27, 2016
4.470
4.470
4.470
0
+0.00(+0.00%)
May 26, 2016
4.540
4.550
4.450
4.470
196,207
+0.04(+0.90%)
May 25, 2016
4.430
4.470
4.400
4.430
216,686
+0.07(+1.61%)
May 24, 2016
4.338
4.370
4.320
4.360
390,810
+0.06(+1.28%)
May 23, 2016
4.240
4.320
4.230
4.305
258,338
-0.03(-0.58%)
May 20, 2016
4.330
4.350
4.300
4.330
161,958
-0.09(-2.04%)
May 19, 2016
4.460
4.460
4.360
4.420
600,609
-0.15(-3.28%)
May 18, 2016
4.630
4.651
4.570
4.570
1,315,010
-0.15(-3.18%)
May 17, 2016
4.650
4.720
4.650
4.720
233,652
-0.10(-2.07%)
May 16, 2016
4.930
4.980
4.820
4.820
510,353
+0.02(+0.42%)
May 13, 2016
4.830
4.860
4.790
4.800
140,910
-0.08(-1.66%)
May 12, 2016
4.948
4.800
4.881
227,041
+0.00(+0.02%)
May 11, 2016
4.760
4.880
4.750
4.880
562,858
+0.14(+2.95%)
May 10, 2016
4.690
4.740
4.680
4.740
518,639
+0.03(+0.53%)
May 09, 2016
4.790
4.810
4.700
4.715
220,938
-0.08(-1.57%)
May 06, 2016
4.740
4.820
4.740
4.790
214,473
+0.00(+0.00%)
May 05, 2016
4.880
4.880
4.780
4.790
185,332
+0.03(+0.63%)
May 04, 2016
4.810
4.870
4.750
4.760
500,861
-0.22(-4.42%)
May 03, 2016
5.100
5.110
4.960
4.980
257,083
-0.08(-1.58%)
May 02, 2016
5.180
5.180
5.030
5.060
468,552
-0.13(-2.50%)
Apr 29, 2016
5.220
5.250
5.110
5.190
660,824
+0.19(+3.80%)
Apr 28, 2016
4.960
5.060
4.930
5.000
669,165
+0.08(+1.63%)
Apr 27, 2016
4.958
4.980
4.810
4.920
848,691
+0.00(+0.00%)
Apr 26, 2016
4.850
4.920
4.820
4.920
511,943
+0.18(+3.80%)
Apr 25, 2016
4.800
4.810
4.720
4.740
229,781
-0.02(-0.42%)
Apr 22, 2016
4.830
4.870
4.750
4.760
264,343
-0.04(-0.83%)
Apr 21, 2016
4.800
4.855
4.780
4.800
357,089
-0.11(-2.24%)
Apr 20, 2016
4.850
4.959
4.830
4.910
788,655
+0.24(+5.14%)
Apr 19, 2016
4.620
4.700
4.590
4.670
848,283
+0.32(+7.36%)
Apr 18, 2016
4.220
4.380
4.210
4.350
353,627
-0.03(-0.68%)
Apr 15, 2016
4.410
4.420
4.370
4.380
148,284
-0.08(-1.79%)
Apr 14, 2016
4.520
4.540
4.450
4.460
393,770
-0.10(-2.19%)
Apr 13, 2016
4.600
4.650
4.560
4.560
556,166
+0.02(+0.44%)
Apr 12, 2016
4.390
4.550
4.380
4.540
1,200,377
+0.19(+4.37%)
Apr 11, 2016
4.340
4.380
4.320
4.350
519,158
+0.08(+1.88%)
Apr 08, 2016
4.260
4.300
4.250
4.270
495,928
+0.11(+2.64%)
Apr 07, 2016
4.160
4.200
4.150
4.160
1,132,709
-0.08(-1.89%)
Apr 06, 2016
4.140
4.250
4.140
4.240
331,467
+0.12(+2.91%)
Apr 05, 2016
4.100
4.150
4.080
4.120
278,035
-0.06(-1.44%)
Apr 04, 2016
4.220
4.290
4.170
4.180
303,919
-0.17(-3.91%)
Apr 01, 2016
4.190
4.360
4.190
4.350
253,714
+0.04(+0.93%)
Mar 31, 2016
4.330
4.370
4.300
4.310
508,347
+0.01(+0.23%)
Mar 30, 2016
4.330
4.380
4.300
4.300
475,410
+0.10(+2.38%)
Mar 29, 2016
4.100
4.230
4.080
4.200
225,423
+0.02(+0.48%)
Mar 28, 2016
4.190
4.200
4.150
4.180
226,845
-0.02(-0.48%)
Mar 24, 2016
4.200
4.200
4.200
0
+0.01(+0.33%)
Mar 23, 2016
4.270
4.280
4.180
4.186
184,952
-0.19(-4.43%)
Mar 22, 2016
4.330
4.400
4.310
4.380
330,674
+0.02(+0.46%)
Mar 21, 2016
4.320
4.386
4.310
4.360
219,589
+0.06(+1.40%)
Mar 18, 2016
4.360
4.400
4.300
4.300
393,547
+0.03(+0.70%)
Mar 17, 2016
4.220
4.281
4.200
4.270
282,230
+0.14(+3.39%)
Mar 16, 2016
4.000
4.140
3.990
4.130
286,467
+0.18(+4.53%)
Mar 15, 2016
3.960
3.980
3.925
3.951
245,659
-0.14(-3.52%)
Mar 14, 2016
4.000
4.110
3.960
4.095
507,466
+0.01(+0.37%)
Mar 11, 2016
4.070
4.110
4.070
4.080
271,395
+0.04(+0.99%)
Mar 10, 2016
4.090
4.100
4.000
4.040
244,762
-0.08(-1.94%)
Mar 09, 2016
4.100
4.150
4.080
4.120
380,898
+0.12(+3.00%)
Mar 08, 2016
4.200
4.210
4.000
4.000
297,545
-0.19(-4.53%)
Mar 07, 2016
4.090
4.195
4.090
4.190
417,799
+0.16(+3.97%)
Mar 04, 2016
3.940
4.010
3.940
4.030
386,741
+0.12(+3.07%)
Mar 03, 2016
3.820
3.930
3.820
3.910
504,300
+0.10(+2.62%)
Mar 02, 2016
3.740
3.820
3.730
3.810
250,064
-0.02(-0.52%)
Mar 01, 2016
3.770
3.850
3.760
3.830
364,822
+0.17(+4.64%)
Feb 29, 2016
3.700
3.730
3.650
3.660
418,594
+0.07(+1.95%)
Feb 26, 2016
3.700
3.710
3.560
3.590
363,119
-0.04(-1.03%)
Feb 25, 2016
3.610
3.650
3.540
3.627
176,707
+0.03(+0.76%)
Feb 24, 2016
3.480
3.620
3.470
3.600
335,624
+0.02(+0.42%)
Feb 23, 2016
3.660
3.670
3.580
3.585
161,311
-0.06(-1.78%)
Feb 22, 2016
3.660
3.680
3.640
3.650
245,620
+0.12(+3.40%)
Feb 19, 2016
3.500
3.530
3.460
3.530
192,469
+0.01(+0.28%)
Feb 18, 2016
3.620
3.620
3.510
3.520
408,761
-0.09(-2.47%)
Feb 17, 2016
3.510
3.644
3.510
3.609
205,529
+0.18(+5.22%)
Feb 16, 2016
3.480
3.480
3.346
3.430
465,472
+0.13(+3.94%)
Feb 12, 2016
3.300
3.300
3.300
0
+0.04(+1.23%)
Feb 11, 2016
3.180
3.270
3.180
3.260
298,865
-0.06(-1.87%)
Feb 10, 2016
3.290
3.377
3.290
3.322
201,963
+0.06(+2.00%)
Feb 09, 2016
3.330
3.340
3.230
3.257
419,996
-0.09(-2.78%)
Feb 08, 2016
3.440
3.458
3.322
3.350
149,509
-0.07(-2.05%)
Feb 05, 2016
3.460
3.460
3.360
3.420
412,960
-0.03(-0.87%)
Feb 04, 2016
3.490
3.550
3.420
3.450
502,393
+0.00(+0.00%)
Feb 03, 2016
3.320
3.450
3.260
3.450
680,741
+0.22(+6.81%)
Feb 02, 2016
3.310
3.330
3.220
3.230
387,696
-0.19(-5.56%)
Feb 01, 2016
3.440
3.470
3.390
3.420
617,086
-0.17(-4.74%)
Jan 29, 2016
3.540
3.600
3.530
3.590
426,146
+0.04(+1.13%)
Jan 28, 2016
3.490
3.550
3.470
3.550
492,593
+0.13(+3.86%)
Jan 27, 2016
3.350
3.470
3.340
3.418
614,442
+0.08(+2.34%)
Jan 26, 2016
3.290
3.390
3.260
3.340
402,950
+0.10(+3.09%)
Jan 25, 2016
3.270
3.330
3.240
3.240
405,266
-0.09(-2.70%)
Jan 22, 2016
3.300
3.360
3.280
3.330
847,244
+0.27(+8.82%)
Jan 21, 2016
2.985
3.120
2.970
3.060
966,273
-0.05(-1.61%)
Jan 20, 2016
3.030
3.110
3.000
3.110
779,942
-0.04(-1.27%)
Jan 19, 2016
3.165
3.180
3.110
3.150
802,210
-0.04(-1.25%)
Jan 15, 2016
3.190
3.190
3.190
0
-0.21(-6.15%)
Jan 14, 2016
3.360
3.410
3.310
3.399
902,060
+0.03(+0.86%)
Jan 13, 2016
3.420
3.440
3.350
3.370
641,175
-0.08(-2.32%)
Jan 12, 2016
3.480
3.500
3.370
3.450
965,877
+0.08(+2.37%)
Jan 11, 2016
3.440
3.460
3.350
3.370
1,044,439
-0.02(-0.59%)
Jan 08, 2016
3.460
3.470
3.360
3.390
306,750
-0.03(-1.02%)
Jan 07, 2016
3.440
3.500
3.400
3.425
870,423
-0.16(-4.33%)
Jan 06, 2016
3.590
3.630
3.570
3.580
599,790
-0.11(-3.11%)
Jan 05, 2016
3.670
3.708
3.660
3.695
432,191
+0.04(+1.23%)
Jan 04, 2016
3.660
3.678
3.600
3.650
581,610
-0.02(-0.54%)
Dec 31, 2015
3.670
3.670
3.670
0
+0.02(+0.41%)
Dec 30, 2015
3.665
3.680
3.650
3.655
611,143
-0.12(-3.05%)
Dec 29, 2015
3.725
3.790
3.720
3.770
662,652
+0.06(+1.62%)
Dec 28, 2015
3.680
3.720
3.670
3.710
839,656
-0.12(-3.13%)
Dec 24, 2015
3.830
3.830
3.830
0
-0.01(-0.26%)
Dec 23, 2015
3.760
3.840
3.750
3.840
647,025
+0.17(+4.63%)
Dec 22, 2015
3.660
3.690
3.650
3.670
892,270
+0.04(+1.10%)
Dec 21, 2015
3.660
3.660
3.610
3.630
538,668
-0.04(-0.95%)
Dec 18, 2015
3.720
3.720
3.660
3.665
435,349
-0.11(-3.02%)
Dec 17, 2015
3.855
3.880
3.770
3.779
1,010,885
+0.00(+0.11%)
Dec 16, 2015
3.770
3.810
3.740
3.775
770,653
-0.00(-0.13%)
Dec 15, 2015
3.750
3.810
3.750
3.780
1,676,437
+0.07(+1.89%)
Dec 14, 2015
3.670
3.720
3.630
3.710
993,152
+0.03(+0.82%)
Dec 11, 2015
3.760
3.780
3.670
3.680
2,004,703
-0.16(-4.17%)
Dec 10, 2015
3.880
3.900
3.840
3.840
1,205,943
+0.00(+0.00%)
Dec 09, 2015
3.850
3.918
3.810
3.840
750,684
+0.03(+0.79%)
Dec 08, 2015
3.810
3.850
3.770
3.810
717,511
-0.02(-0.52%)
Dec 07, 2015
3.888
3.910
3.810
3.830
1,877,844
-0.17(-4.27%)
Dec 04, 2015
4.040
4.040
3.970
4.001
669,673
-0.10(-2.41%)
Dec 03, 2015
4.070
4.120
4.040
4.100
851,775
+0.09(+2.24%)
Dec 02, 2015
4.030
4.130
3.980
4.010
1,287,869
-0.08(-1.84%)
Dec 01, 2015
4.080
4.100
4.070
4.085
674,343
-0.04(-0.86%)
Nov 30, 2015
4.200
4.230
4.100
4.120
719,697
-0.07(-1.66%)
Nov 27, 2015
4.260
4.260
4.180
4.190
233,951
-0.15(-3.57%)
Nov 25, 2015
4.345
4.345
4.345
0
-0.07(-1.47%)
Nov 24, 2015
4.400
4.450
4.380
4.410
885,982
-0.13(-2.97%)
Nov 23, 2015
4.600
4.545
1,022,108
+0.04(+0.78%)
Nov 20, 2015
4.490
4.580
4.490
4.510
927,881
+0.04(+0.85%)
Nov 19, 2015
4.460
4.530
4.450
4.472
444,669
-0.05(-1.06%)
Nov 18, 2015
4.470
4.540
4.430
4.520
493,518
+0.20(+4.63%)
Nov 17, 2015
4.320
4.380
4.282
4.320
1,046,734
+0.14(+3.35%)
Nov 16, 2015
4.110
4.200
4.060
4.180
428,740
+0.15(+3.72%)
Nov 13, 2015
4.050
4.070
4.010
4.030
403,498
+0.01(+0.22%)
Nov 12, 2015
4.080
4.119
4.010
4.021
379,976
-0.06(-1.45%)
Nov 11, 2015
4.170
4.180
4.070
4.080
369,664
-0.08(-1.92%)
Nov 10, 2015
4.165
4.197
4.120
4.160
263,531
+0.02(+0.37%)
Nov 09, 2015
4.200
4.200
4.140
4.144
441,994
-0.06(-1.44%)
Nov 06, 2015
4.280
4.300
4.190
4.205
1,142,863
-0.18(-4.21%)
Nov 05, 2015
4.410
4.440
4.380
4.390
329,447
-0.08(-1.79%)
Nov 04, 2015
4.580
4.600
4.430
4.470
1,133,121
-0.04(-0.89%)
Nov 03, 2015
4.440
4.520
4.420
4.510
713,785
+0.25(+5.87%)
Nov 02, 2015
4.200
4.270
4.200
4.260
1,112,363
+0.08(+1.91%)
Oct 30, 2015
4.210
4.245
4.180
4.180
314,946
+0.01(+0.24%)
Oct 29, 2015
4.190
4.220
4.170
4.170
225,087
-0.09(-2.11%)
Oct 28, 2015
4.200
4.330
4.170
4.260
1,225,241
+0.07(+1.68%)
Oct 27, 2015
4.190
4.230
4.150
4.189
400,891
-0.16(-3.69%)
Oct 26, 2015
4.420
4.420
4.310
4.350
318,612
-0.09(-2.03%)
Oct 23, 2015
4.420
4.440
4.400
4.440
211,163
+0.04(+0.91%)
Oct 22, 2015
4.410
4.440
4.380
4.400
460,982
+0.03(+0.69%)
Oct 21, 2015
4.390
4.420
4.360
4.370
380,612
-0.11(-2.46%)
Oct 20, 2015
4.430
4.500
4.410
4.480
309,970
+0.03(+0.56%)
Oct 19, 2015
4.440
4.490
4.418
4.455
175,381
-0.16(-3.36%)
Oct 16, 2015
4.610
4.627
4.520
4.610
368,185
-0.04(-0.86%)
Oct 15, 2015
4.560
4.650
4.540
4.650
163,494
+0.14(+3.10%)
Oct 14, 2015
4.480
4.530
4.460
4.510
326,652
+0.11(+2.50%)
Oct 13, 2015
4.400
4.500
4.380
4.400
181,422
-0.10(-2.22%)
Oct 12, 2015
4.640
4.640
4.450
4.500
367,774
-0.10(-2.17%)
Oct 09, 2015
4.660
4.700
4.580
4.600
621,550
+0.00(+0.00%)
Oct 08, 2015
4.480
4.600
4.430
4.600
543,454
+0.16(+3.60%)
Oct 07, 2015
4.430
4.470
4.380
4.440
1,559,351
+0.12(+2.78%)
Oct 06, 2015
4.220
4.320
4.210
4.320
568,179
+0.12(+2.73%)
Oct 05, 2015
4.125
4.205
4.120
4.205
406,314
+0.23(+5.92%)
Oct 02, 2015
3.900
3.980
3.890
3.970
684,611
-0.03(-0.75%)
Oct 01, 2015
4.000
4.010
3.960
4.000
382,445
-0.06(-1.48%)
Sep 30, 2015
4.050
4.060
4.000
4.060
385,932
+0.04(+1.00%)
Sep 29, 2015
3.980
4.030
3.970
4.020
231,913
+0.11(+2.80%)
Sep 28, 2015
3.950
3.970
3.900
3.910
417,717
-0.09(-2.24%)
Sep 25, 2015
4.010
4.050
3.970
4.000
482,266
+0.04(+1.01%)
Sep 24, 2015
3.930
3.980
3.890
3.960
394,387
-0.04(-0.88%)
Sep 23, 2015
4.010
4.070
3.980
3.995
310,343
-0.08(-1.84%)
Sep 22, 2015
4.080
4.089
4.010
4.070
674,759
-0.10(-2.40%)
Sep 21, 2015
4.180
4.190
4.130
4.170
2,127,602
+0.01(+0.36%)
Sep 18, 2015
4.200
4.250
4.150
4.155
3,071,555
-0.17(-3.82%)
Sep 17, 2015
4.285
4.400
4.250
4.320
478,877
-0.01(-0.23%)
Sep 16, 2015
4.280
4.350
4.270
4.330
468,007
+0.09(+2.12%)
Sep 15, 2015
4.180
4.240
4.180
4.240
1,751,667
+0.05(+1.19%)
Sep 14, 2015
4.170
4.220
4.150
4.190
470,284
+0.03(+0.60%)
Sep 11, 2015
4.104
4.190
4.100
4.165
181,720
-0.04(-1.07%)
Sep 10, 2015
4.171
4.210
4.120
4.210
653,191
+0.09(+2.31%)
Sep 09, 2015
4.220
4.240
4.112
4.115
343,619
-0.08(-2.02%)
Sep 08, 2015
4.150
4.200
4.110
4.200
450,038
+0.08(+1.94%)
Sep 04, 2015
4.120
4.120
4.120
0
-0.14(-3.35%)
Sep 03, 2015
4.220
4.350
4.220
4.263
190,335
+0.01(+0.31%)
Sep 02, 2015
4.300
4.300
4.160
4.250
511,117
+0.00(+0.00%)
Sep 01, 2015
4.380
4.404
4.220
4.250
654,908
-0.27(-5.97%)
Aug 31, 2015
4.335
4.570
4.291
4.520
1,073,241
+0.10(+2.26%)
Aug 28, 2015
4.260
4.470
4.330
4.420
427,726
+0.09(+2.08%)
Aug 27, 2015
4.210
4.350
4.200
4.330
1,067,474
+0.24(+5.87%)
Aug 26, 2015
4.020
4.090
3.970
4.090
447,814
+0.11(+2.76%)
Aug 25, 2015
4.075
4.080
3.950
3.980
690,529
+0.16(+4.19%)
Aug 24, 2015
3.755
3.910
3.700
3.820
1,622,643
-0.17(-4.14%)
Aug 21, 2015
4.075
4.100
3.980
3.985
828,463
-0.17(-3.98%)
Aug 20, 2015
4.180
4.200
4.140
4.150
381,314
-0.03(-0.72%)
Aug 19, 2015
4.280
4.290
4.170
4.180
689,260
-0.11(-2.56%)
Aug 18, 2015
4.300
4.320
4.280
4.290
372,567
-0.05(-1.15%)
Aug 17, 2015
4.360
4.380
4.320
4.340
333,998
-0.05(-1.14%)
Aug 14, 2015
4.430
4.460
4.390
4.390
279,536
+0.02(+0.46%)
Aug 13, 2015
4.400
4.410
4.350
4.370
194,560
-0.07(-1.58%)
Aug 12, 2015
4.390
4.440
4.340
4.440
295,137
+0.07(+1.60%)
Aug 11, 2015
4.400
4.400
4.330
4.370
409,758
-0.08(-1.80%)
Aug 10, 2015
4.300
4.470
4.290
4.450
673,247
+0.10(+2.30%)
Aug 07, 2015
4.340
4.390
4.310
4.350
412,223
-0.01(-0.23%)
Aug 06, 2015
4.341
4.380
4.300
4.360
382,082
-0.09(-2.13%)
Aug 05, 2015
4.535
4.560
4.420
4.455
991,834
+0.00(+0.11%)
Aug 04, 2015
4.455
4.510
4.420
4.450
556,366
+0.04(+1.02%)
Aug 03, 2015
4.450
4.500
4.380
4.405
609,116
-0.18(-4.03%)
Jul 31, 2015
4.610
4.641
4.570
4.590
313,143
-0.04(-0.76%)
Jul 30, 2015
4.660
4.665
4.610
4.625
309,164
-0.01(-0.32%)
Jul 29, 2015
4.550
4.670
4.530
4.640
5,240,220
+0.18(+4.01%)
Jul 28, 2015
4.440
4.470
4.380
4.461
349,027
+0.01(+0.25%)
Jul 27, 2015
4.460
4.520
4.430
4.450
521,581
-0.17(-3.68%)
Jul 24, 2015
4.640
4.650
4.600
4.620
340,050
-0.09(-1.91%)
Jul 23, 2015
4.790
4.800
4.710
4.710
522,947
-0.11(-2.28%)
Jul 22, 2015
4.860
4.890
4.800
4.820
359,406
-0.12(-2.43%)
Jul 21, 2015
4.960
4.969
4.920
4.940
257,365
+0.02(+0.41%)
Jul 20, 2015
4.930
4.960
4.900
4.920
369,000
-0.09(-1.80%)
Jul 17, 2015
5.050
5.070
5.000
5.010
200,857
-0.02(-0.40%)
Jul 16, 2015
5.040
5.070
5.030
5.030
306,566
+0.07(+1.41%)
Jul 15, 2015
4.995
5.010
4.920
4.960
410,067
-0.18(-3.50%)
Jul 14, 2015
5.070
5.150
5.070
5.140
306,035
+0.05(+0.98%)
Jul 13, 2015
5.060
5.140
5.040
5.090
275,553
-0.02(-0.39%)
Jul 10, 2015
5.050
5.120
5.050
5.110
285,100
+0.15(+3.02%)
Jul 09, 2015
4.970
5.010
4.960
4.960
255,221
+0.10(+2.06%)
Jul 08, 2015
4.880
4.910
4.840
4.860
345,188
-0.18(-3.60%)
Jul 07, 2015
4.990
5.050
4.880
5.042
669,890
+0.06(+1.23%)
Jul 06, 2015
5.040
5.050
4.960
4.980
583,460
-0.24(-4.60%)
Jul 02, 2015
5.220
5.220
5.220
0
+0.05(+0.97%)
Jul 01, 2015
5.250
5.260
5.160
5.170
180,932
-0.10(-1.90%)
Jun 30, 2015
5.120
5.280
5.100
5.270
449,207
+0.19(+3.74%)
Jun 29, 2015
5.165
5.177
5.070
5.080
501,599
-0.18(-3.51%)
Jun 26, 2015
5.220
5.270
5.200
5.265
252,098
+0.01(+0.29%)
Jun 25, 2015
5.310
5.320
5.230
5.250
266,339
-0.06(-1.13%)
Jun 24, 2015
5.368
5.390
5.300
5.310
2,057,398
-0.13(-2.39%)
Jun 23, 2015
5.360
5.440
5.340
5.440
278,309
-0.03(-0.55%)
Jun 22, 2015
5.470
5.490
5.450
5.470
417,946
+0.09(+1.67%)
Jun 19, 2015
5.400
5.440
5.370
5.380
353,173
-0.10(-1.82%)
Jun 18, 2015
5.478
5.520
5.433
5.480
349,368
+0.01(+0.18%)
Jun 17, 2015
5.420
5.490
5.370
5.470
343,776
+0.06(+1.11%)
Jun 16, 2015
5.390
5.430
5.360
5.410
222,942
+0.13(+2.46%)
Jun 15, 2015
5.184
5.300
5.180
5.280
437,898
+0.09(+1.73%)
Jun 12, 2015
5.260
5.190
5.190
316,952
-0.10(-1.89%)
Jun 11, 2015
5.266
5.320
5.250
5.290
223,179
-0.03(-0.56%)
Jun 10, 2015
5.410
5.420
5.300
5.320
625,696
+0.11(+2.11%)
Jun 09, 2015
5.180
5.240
5.170
5.210
488,944
+0.16(+3.17%)
Jun 08, 2015
5.054
5.100
5.020
5.050
1,494,768
+0.07(+1.41%)
Jun 05, 2015
5.020
4.900
4.980
3,098,940
+0.08(+1.63%)
Jun 04, 2015
5.080
5.090
4.900
4.900
725,670
-0.29(-5.59%)
Jun 03, 2015
5.146
5.230
5.140
5.190
478,843
-0.12(-2.26%)
Jun 02, 2015
5.180
5.350
5.170
5.310
659,873
+0.12(+2.41%)
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.