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
)
1.100
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 29, 2020
5.470
5.650
5.460
5.650
1,522,800
+0.18(+3.20%)
May 28, 2020
5.510
5.590
5.450
5.475
379,314
+0.00(+0.09%)
May 27, 2020
5.387
5.480
5.350
5.470
308,566
+0.02(+0.37%)
May 26, 2020
5.580
5.600
5.450
5.450
2,864,987
+0.08(+1.49%)
May 22, 2020
5.410
5.410
5.330
5.370
181,400
-0.06(-1.10%)
May 21, 2020
5.450
5.470
5.335
5.430
2,036,080
-0.01(-0.18%)
May 20, 2020
5.420
5.480
5.410
5.440
693,274
+0.14(+2.64%)
May 19, 2020
5.290
5.330
5.250
5.300
617,946
+0.03(+0.57%)
May 18, 2020
5.160
5.280
5.130
5.270
585,790
+0.30(+6.14%)
May 15, 2020
4.970
5.000
4.920
4.965
105,700
-0.04(-0.70%)
May 14, 2020
4.850
5.000
4.830
5.000
217,340
+0.10(+2.04%)
May 13, 2020
5.010
5.010
4.880
4.900
545,331
-0.12(-2.39%)
May 12, 2020
5.025
5.085
4.990
5.020
412,042
+0.08(+1.62%)
May 11, 2020
4.960
4.970
4.920
4.940
291,648
-0.09(-1.79%)
May 08, 2020
4.980
5.040
4.960
5.030
307,400
+0.09(+1.82%)
May 07, 2020
4.980
5.020
4.910
4.940
358,545
-0.04(-0.80%)
May 06, 2020
5.010
5.010
4.940
4.980
221,920
-0.11(-2.16%)
May 05, 2020
5.060
5.130
5.045
5.090
188,025
+0.12(+2.41%)
May 04, 2020
4.920
4.990
4.870
4.970
369,255
+0.00(+0.00%)
May 01, 2020
4.980
5.000
4.920
4.970
241,600
-0.08(-1.58%)
Apr 30, 2020
5.130
5.135
4.965
5.050
1,162,745
-0.21(-3.99%)
Apr 29, 2020
5.220
5.300
5.200
5.260
594,112
+0.26(+5.20%)
Apr 28, 2020
5.080
5.080
5.000
5.000
413,138
-0.01(-0.20%)
Apr 27, 2020
4.960
5.010
4.930
5.010
279,992
+0.03(+0.60%)
Apr 24, 2020
5.000
5.000
4.900
4.980
174,300
+0.04(+0.81%)
Apr 23, 2020
5.030
5.100
4.920
4.940
331,714
+0.01(+0.20%)
Apr 22, 2020
4.890
4.950
4.840
4.930
435,173
+0.23(+5.01%)
Apr 21, 2020
4.630
4.730
4.610
4.695
385,152
-0.14(-3.00%)
Apr 20, 2020
4.890
4.970
4.820
4.840
617,774
-0.13(-2.62%)
Apr 17, 2020
4.940
4.990
4.920
4.970
230,000
+0.05(+1.02%)
Apr 16, 2020
5.050
5.054
4.840
4.920
330,707
+0.01(+0.20%)
Apr 15, 2020
4.890
4.925
4.820
4.910
571,684
-0.24(-4.66%)
Apr 14, 2020
5.145
5.210
5.120
5.150
408,029
+0.07(+1.38%)
Apr 13, 2020
5.220
5.220
5.020
5.080
350,930
+0.03(+0.59%)
Apr 09, 2020
5.160
5.260
5.020
5.050
1,017,000
-0.07(-1.27%)
Apr 08, 2020
5.060
5.160
5.025
5.115
679,358
+0.20(+3.96%)
Apr 07, 2020
5.070
5.080
4.900
4.920
480,160
-0.10(-1.99%)
Apr 06, 2020
4.950
5.030
4.930
5.020
483,131
+0.09(+1.83%)
Apr 03, 2020
4.951
4.980
4.830
4.930
553,600
+0.11(+2.28%)
Apr 02, 2020
4.560
4.860
4.526
4.820
575,437
+0.32(+7.11%)
Apr 01, 2020
4.540
4.550
4.450
4.500
308,282
-0.06(-1.32%)
Mar 31, 2020
4.560
4.650
4.500
4.560
735,641
+0.09(+2.01%)
Mar 30, 2020
4.410
4.470
4.360
4.470
634,181
+0.04(+0.90%)
Mar 27, 2020
4.380
4.500
4.330
4.430
539,800
-0.23(-4.94%)
Mar 26, 2020
4.630
4.740
4.510
4.660
1,562,864
+0.05(+1.08%)
Mar 25, 2020
4.560
4.700
4.433
4.610
3,218,701
+0.14(+3.13%)
Mar 24, 2020
4.515
4.560
4.350
4.470
2,737,981
+0.21(+4.93%)
Mar 23, 2020
4.240
4.330
4.168
4.260
540,842
-0.00(-0.12%)
Mar 20, 2020
4.550
4.580
4.250
4.265
1,112,100
-0.23(-5.05%)
Mar 19, 2020
4.300
4.530
4.200
4.492
920,910
+0.47(+11.74%)
Mar 18, 2020
4.260
4.260
3.940
4.020
1,443,443
-0.44(-9.87%)
Mar 17, 2020
4.420
4.550
4.350
4.460
1,033,860
+0.19(+4.45%)
Mar 16, 2020
4.310
4.560
4.250
4.270
1,158,525
-0.47(-9.92%)
Mar 13, 2020
4.660
4.800
4.460
4.740
1,158,200
+0.45(+10.49%)
Mar 12, 2020
4.330
4.595
4.290
4.290
1,616,511
-0.40(-8.53%)
Mar 11, 2020
4.780
4.795
4.560
4.690
989,035
-0.30(-6.00%)
Mar 10, 2020
4.980
5.030
4.680
4.989
1,627,224
+0.37(+8.00%)
Mar 09, 2020
4.500
4.840
4.470
4.620
2,906,585
-0.89(-16.15%)
Mar 06, 2020
5.530
5.545
5.410
5.510
1,465,700
-0.15(-2.67%)
Mar 05, 2020
5.910
5.920
5.650
5.661
1,133,892
-0.43(-7.04%)
Mar 04, 2020
6.075
6.100
5.960
6.090
791,870
+0.17(+2.87%)
Mar 03, 2020
6.040
6.140
5.860
5.920
1,597,585
-0.16(-2.63%)
Mar 02, 2020
6.040
6.100
5.850
6.080
1,648,134
-0.02(-0.33%)
Feb 28, 2020
6.010
6.140
5.910
6.100
3,286,600
-0.40(-6.15%)
Feb 27, 2020
6.540
6.640
6.480
6.500
1,439,704
-0.24(-3.56%)
Feb 26, 2020
6.790
6.890
6.710
6.740
444,245
+0.03(+0.45%)
Feb 25, 2020
6.910
6.920
6.690
6.710
642,426
-0.12(-1.76%)
Feb 24, 2020
6.840
6.870
6.760
6.830
520,935
-0.37(-5.14%)
Feb 21, 2020
7.160
7.220
7.140
7.200
191,500
-0.02(-0.28%)
Feb 20, 2020
7.314
7.314
7.170
7.220
259,703
-0.04(-0.48%)
Feb 19, 2020
7.240
7.270
7.220
7.255
307,554
+0.03(+0.42%)
Feb 18, 2020
7.200
7.230
7.140
7.225
786,944
-0.03(-0.34%)
Feb 14, 2020
7.270
7.280
7.226
7.250
87,200
-0.04(-0.62%)
Feb 13, 2020
7.350
7.360
7.295
7.295
161,595
-0.17(-2.21%)
Feb 12, 2020
7.460
7.500
7.440
7.460
415,853
+0.14(+1.91%)
Feb 11, 2020
7.380
7.405
7.280
7.320
305,366
+0.32(+4.57%)
Feb 10, 2020
6.950
7.020
6.930
7.000
528,303
-0.04(-0.57%)
Feb 07, 2020
7.080
7.110
7.030
7.040
539,400
-0.22(-3.03%)
Feb 06, 2020
7.240
7.265
7.210
7.260
408,241
-0.15(-2.02%)
Feb 05, 2020
7.425
7.440
7.350
7.410
374,291
+0.13(+1.79%)
Feb 04, 2020
7.210
7.310
7.210
7.280
737,368
+0.17(+2.39%)
Feb 03, 2020
7.090
7.160
7.060
7.110
312,135
+0.12(+1.72%)
Jan 31, 2020
7.090
7.090
6.980
6.990
722,000
-0.28(-3.85%)
Jan 30, 2020
7.240
7.290
7.200
7.270
386,019
-0.10(-1.36%)
Jan 29, 2020
7.380
7.390
7.310
7.370
753,703
-0.12(-1.54%)
Jan 28, 2020
7.430
7.498
7.390
7.485
1,012,116
+0.20(+2.67%)
Jan 27, 2020
7.270
7.310
7.250
7.290
1,534,361
-0.30(-3.95%)
Jan 24, 2020
7.670
7.680
7.560
7.590
577,000
-0.09(-1.17%)
Jan 23, 2020
7.740
7.750
7.600
7.680
811,433
-0.25(-3.15%)
Jan 22, 2020
8.005
8.020
7.920
7.930
329,731
-0.16(-2.00%)
Jan 21, 2020
8.100
8.130
8.080
8.092
257,275
-0.13(-1.62%)
Jan 17, 2020
8.240
8.270
8.200
8.225
249,800
+0.04(+0.55%)
Jan 16, 2020
8.180
8.200
8.150
8.180
394,772
+0.05(+0.62%)
Jan 15, 2020
8.090
8.170
8.090
8.130
452,509
+0.07(+0.91%)
Jan 14, 2020
8.100
8.120
8.040
8.057
132,556
-0.12(-1.50%)
Jan 13, 2020
8.110
8.200
8.080
8.180
243,757
+0.02(+0.25%)
Jan 10, 2020
8.180
8.210
8.150
8.160
174,300
-0.06(-0.79%)
Jan 09, 2020
8.245
8.250
8.200
8.225
243,531
-0.03(-0.30%)
Jan 08, 2020
8.240
8.290
8.170
8.250
372,534
+0.01(+0.12%)
Jan 07, 2020
8.260
8.270
8.230
8.240
324,030
-0.03(-0.36%)
Jan 06, 2020
8.187
8.270
8.180
8.270
518,305
+0.01(+0.12%)
Jan 03, 2020
8.290
8.340
8.260
8.260
238,600
-0.20(-2.36%)
Jan 02, 2020
8.380
8.460
8.360
8.460
438,876
+0.24(+2.92%)
Dec 31, 2019
8.160
8.240
8.160
8.220
88,000
+0.06(+0.74%)
Dec 30, 2019
8.280
8.290
8.120
8.160
302,548
-0.07(-0.85%)
Dec 27, 2019
8.260
8.280
8.230
8.230
365,700
+0.06(+0.73%)
Dec 26, 2019
8.220
8.220
8.130
8.170
153,471
-0.01(-0.12%)
Dec 24, 2019
8.180
8.220
8.160
8.180
58,600
+0.00(+0.00%)
Dec 23, 2019
8.110
8.190
8.100
8.180
485,570
-0.03(-0.37%)
Dec 20, 2019
8.180
8.220
8.150
8.210
303,100
+0.18(+2.24%)
Dec 19, 2019
7.950
8.030
7.940
8.030
138,446
+0.07(+0.88%)
Dec 18, 2019
8.000
8.000
7.920
7.960
278,149
-0.06(-0.75%)
Dec 17, 2019
8.014
8.030
7.980
8.020
688,317
+0.04(+0.50%)
Dec 16, 2019
7.970
8.000
7.960
7.980
226,706
+0.10(+1.27%)
Dec 13, 2019
7.890
7.941
7.820
7.880
182,500
-0.01(-0.13%)
Dec 12, 2019
7.900
7.990
7.870
7.890
436,585
+0.14(+1.81%)
Dec 11, 2019
7.715
7.760
7.660
7.750
1,136,943
+0.05(+0.65%)
Dec 10, 2019
7.720
7.740
7.690
7.700
804,410
-0.04(-0.52%)
Dec 09, 2019
7.750
7.760
7.700
7.740
241,872
+0.01(+0.13%)
Dec 06, 2019
7.680
7.740
7.670
7.730
276,100
+0.06(+0.78%)
Dec 05, 2019
7.640
7.680
7.614
7.670
218,843
-0.07(-0.90%)
Dec 04, 2019
7.760
7.795
7.710
7.740
166,454
+0.04(+0.52%)
Dec 03, 2019
7.690
7.710
7.650
7.700
504,180
-0.11(-1.41%)
Dec 02, 2019
7.990
7.990
7.780
7.810
4,658,789
-0.12(-1.51%)
Nov 29, 2019
7.950
7.970
7.920
7.930
146,100
+0.01(+0.13%)
Nov 27, 2019
7.900
7.930
7.870
7.920
115,900
+0.09(+1.15%)
Nov 26, 2019
7.880
8.010
7.830
7.830
648,135
-0.12(-1.51%)
Nov 25, 2019
7.930
7.960
7.910
7.950
187,092
+0.08(+0.97%)
Nov 22, 2019
7.930
7.930
7.820
7.873
221,600
-0.21(-2.56%)
Nov 21, 2019
8.010
8.100
7.950
8.080
364,014
+0.28(+3.59%)
Nov 20, 2019
7.720
7.810
7.700
7.800
680,874
+0.07(+0.91%)
Nov 19, 2019
7.725
7.780
7.650
7.730
302,238
+0.03(+0.39%)
Nov 18, 2019
7.695
7.730
7.656
7.700
91,094
-0.07(-0.90%)
Nov 15, 2019
7.750
7.800
7.730
7.770
157,300
+0.08(+1.04%)
Nov 14, 2019
7.600
7.810
7.590
7.690
344,273
-0.12(-1.54%)
Nov 13, 2019
7.810
7.840
7.780
7.810
143,239
-0.11(-1.39%)
Nov 12, 2019
7.990
8.020
7.910
7.920
212,103
-0.20(-2.46%)
Nov 11, 2019
8.130
8.170
8.100
8.120
308,694
-0.17(-2.05%)
Nov 08, 2019
8.260
8.300
8.220
8.290
210,000
-0.14(-1.66%)
Nov 07, 2019
8.460
8.500
8.340
8.430
2,786,412
+0.20(+2.43%)
Nov 06, 2019
8.250
8.310
8.210
8.230
657,009
-0.02(-0.24%)
Nov 05, 2019
8.250
8.280
8.170
8.250
567,720
-0.02(-0.24%)
Nov 04, 2019
8.275
8.300
8.230
8.270
699,439
+0.02(+0.24%)
Nov 01, 2019
8.180
8.270
8.170
8.250
3,680,200
+0.24(+2.96%)
Oct 31, 2019
8.171
8.171
7.970
8.012
3,543,220
-0.12(-1.51%)
Oct 30, 2019
8.170
8.190
8.070
8.135
4,733,348
+0.31(+4.03%)
Oct 29, 2019
7.844
7.870
7.760
7.820
1,458,317
+0.24(+3.17%)
Oct 28, 2019
7.680
7.710
7.550
7.580
2,103,880
-0.13(-1.69%)
Oct 25, 2019
7.595
7.710
7.590
7.710
1,496,000
+0.16(+2.12%)
Oct 24, 2019
7.500
7.560
7.490
7.550
982,766
+0.17(+2.30%)
Oct 23, 2019
7.277
7.400
7.260
7.380
684,176
+0.07(+0.96%)
Oct 22, 2019
7.250
7.360
7.240
7.310
426,742
+0.18(+2.56%)
Oct 21, 2019
7.090
7.130
7.080
7.128
241,749
+0.06(+0.81%)
Oct 18, 2019
7.060
7.090
7.030
7.070
422,300
+0.01(+0.14%)
Oct 17, 2019
7.040
7.080
7.020
7.060
290,234
+0.03(+0.43%)
Oct 16, 2019
7.005
7.060
7.000
7.030
434,587
+0.07(+1.01%)
Oct 15, 2019
6.940
7.000
6.900
6.960
272,813
+0.01(+0.14%)
Oct 14, 2019
7.000
7.000
6.940
6.950
319,157
-0.09(-1.28%)
Oct 11, 2019
7.010
7.060
7.000
7.040
110,000
+0.14(+2.03%)
Oct 10, 2019
6.875
6.920
6.860
6.900
143,983
+0.10(+1.47%)
Oct 09, 2019
6.820
6.850
6.800
6.800
432,164
+0.02(+0.29%)
Oct 08, 2019
6.780
6.820
6.750
6.780
469,407
-0.13(-1.88%)
Oct 07, 2019
6.900
6.950
6.890
6.910
193,384
+0.10(+1.47%)
Oct 04, 2019
6.820
6.840
6.790
6.810
126,500
+0.00(+0.00%)
Oct 03, 2019
6.760
6.850
6.740
6.810
377,891
+0.01(+0.15%)
Oct 02, 2019
6.840
6.850
6.750
6.800
108,743
-0.04(-0.58%)
Oct 01, 2019
6.900
6.920
6.820
6.840
195,568
-0.06(-0.87%)
Sep 30, 2019
6.950
6.960
6.900
6.900
427,173
-0.10(-1.43%)
Sep 27, 2019
7.085
7.100
7.000
7.000
279,100
-0.15(-2.10%)
Sep 26, 2019
7.150
7.160
7.097
7.150
175,020
+0.10(+1.42%)
Sep 25, 2019
7.000
7.060
6.970
7.050
169,364
+0.00(+0.00%)
Sep 24, 2019
7.148
7.150
7.050
7.050
215,469
-0.09(-1.26%)
Sep 23, 2019
7.105
7.200
7.100
7.140
253,015
+0.02(+0.28%)
Sep 20, 2019
7.100
7.170
7.090
7.120
479,200
-0.04(-0.56%)
Sep 19, 2019
7.173
7.200
7.140
7.160
82,803
-0.02(-0.28%)
Sep 18, 2019
7.190
7.220
7.140
7.180
266,434
+0.01(+0.08%)
Sep 17, 2019
7.250
7.250
7.160
7.174
116,808
-0.12(-1.59%)
Sep 16, 2019
7.230
7.310
7.220
7.290
360,053
+0.15(+2.10%)
Sep 13, 2019
7.150
7.170
7.130
7.140
229,800
+0.02(+0.28%)
Sep 12, 2019
7.130
7.150
7.100
7.120
76,084
-0.01(-0.14%)
Sep 11, 2019
7.099
7.150
7.090
7.130
558,997
+0.08(+1.13%)
Sep 10, 2019
7.080
7.150
7.050
7.050
152,358
-0.04(-0.56%)
Sep 09, 2019
7.081
7.100
7.070
7.090
346,643
+0.01(+0.21%)
Sep 06, 2019
7.025
7.100
7.020
7.075
120,500
+0.02(+0.30%)
Sep 05, 2019
7.105
7.110
7.050
7.054
177,507
+0.01(+0.20%)
Sep 04, 2019
7.005
7.040
6.980
7.040
140,658
+0.17(+2.47%)
Sep 03, 2019
6.830
6.880
6.820
6.870
106,584
-0.02(-0.29%)
Aug 30, 2019
6.938
6.950
6.860
6.890
319,700
-0.08(-1.15%)
Aug 29, 2019
6.961
6.980
6.920
6.970
302,290
+0.16(+2.33%)
Aug 28, 2019
6.755
6.820
6.730
6.811
392,963
+0.11(+1.66%)
Aug 27, 2019
6.720
6.750
6.640
6.700
1,077,399
-0.17(-2.47%)
Aug 26, 2019
6.880
6.920
6.860
6.870
219,031
+0.02(+0.29%)
Aug 23, 2019
6.930
7.000
6.850
6.850
461,100
-0.19(-2.70%)
Aug 22, 2019
7.040
7.060
6.990
7.040
739,446
+0.07(+1.00%)
Aug 21, 2019
7.000
7.000
6.951
6.970
104,209
+0.06(+0.84%)
Aug 20, 2019
6.890
6.940
6.844
6.912
233,292
+0.15(+2.25%)
Aug 19, 2019
6.700
6.770
6.690
6.760
207,470
+0.08(+1.20%)
Aug 16, 2019
6.750
6.770
6.670
6.680
694,900
-0.15(-2.22%)
Aug 15, 2019
6.830
6.860
6.780
6.832
682,020
-0.02(-0.26%)
Aug 14, 2019
6.800
6.875
6.800
6.850
252,335
-0.19(-2.70%)
Aug 13, 2019
6.860
7.090
6.860
7.040
145,882
+0.07(+1.00%)
Aug 12, 2019
6.954
6.980
6.940
6.970
166,068
-0.03(-0.40%)
Aug 09, 2019
7.030
7.070
6.950
6.998
341,500
-0.07(-1.02%)
Aug 08, 2019
7.070
7.090
7.050
7.070
266,864
+0.10(+1.43%)
Aug 07, 2019
6.890
6.980
6.870
6.970
525,403
+0.07(+1.01%)
Aug 06, 2019
6.910
6.950
6.890
6.900
250,280
+0.15(+2.22%)
Aug 05, 2019
6.853
6.870
6.740
6.750
2,714,897
-0.22(-3.16%)
Aug 02, 2019
7.010
7.020
6.910
6.970
472,500
-0.17(-2.38%)
Aug 01, 2019
7.290
7.290
7.130
7.140
1,281,283
-0.17(-2.33%)
Jul 31, 2019
7.460
7.490
7.300
7.310
1,364,383
-0.10(-1.35%)
Jul 30, 2019
7.410
7.430
7.350
7.410
408,817
+0.01(+0.14%)
Jul 29, 2019
7.415
7.420
7.350
7.400
1,538,312
+0.09(+1.23%)
Jul 26, 2019
7.370
7.400
7.260
7.310
802,800
+0.27(+3.84%)
Jul 25, 2019
7.100
7.110
6.880
7.040
3,329,125
+0.40(+6.02%)
Jul 24, 2019
6.750
6.760
6.640
6.640
396,036
-0.19(-2.78%)
Jul 23, 2019
6.870
6.870
6.800
6.830
244,541
-0.00(-0.07%)
Jul 22, 2019
6.860
6.900
6.824
6.835
375,636
+0.03(+0.37%)
Jul 19, 2019
6.870
6.890
6.780
6.810
475,200
-0.11(-1.59%)
Jul 18, 2019
6.875
6.920
6.840
6.920
549,821
-0.00(-0.07%)
Jul 17, 2019
6.970
6.990
6.900
6.925
561,521
-0.58(-7.67%)
Jul 16, 2019
7.490
7.510
7.430
7.500
664,861
-0.09(-1.19%)
Jul 15, 2019
7.722
7.730
7.560
7.590
1,881,715
-0.13(-1.68%)
Jul 12, 2019
7.729
7.760
7.700
7.720
375,300
-0.07(-0.90%)
Jul 11, 2019
7.780
7.800
7.730
7.790
408,444
-0.08(-1.02%)
Jul 10, 2019
7.871
7.890
7.820
7.870
443,413
+0.10(+1.29%)
Jul 09, 2019
7.800
7.810
7.750
7.770
213,591
+0.02(+0.23%)
Jul 08, 2019
7.740
7.810
7.740
7.752
429,681
-0.06(-0.74%)
Jul 05, 2019
7.830
7.860
7.760
7.810
1,098,900
-0.04(-0.51%)
Jul 03, 2019
7.820
7.860
7.810
7.850
736,900
+0.16(+2.08%)
Jul 02, 2019
7.695
7.730
7.680
7.690
522,926
-0.02(-0.26%)
Jul 01, 2019
7.830
7.840
7.700
7.710
1,514,014
+0.39(+5.33%)
Jun 28, 2019
7.340
7.351
7.300
7.320
144,500
+0.02(+0.27%)
Jun 27, 2019
7.360
7.360
7.300
7.300
468,067
-0.06(-0.82%)
Jun 26, 2019
7.310
7.360
7.300
7.360
308,929
+0.06(+0.82%)
Jun 25, 2019
7.280
7.325
7.250
7.300
593,098
-0.05(-0.68%)
Jun 24, 2019
7.315
7.350
7.280
7.350
444,880
+0.16(+2.23%)
Jun 21, 2019
7.247
7.270
7.160
7.190
927,600
-0.13(-1.78%)
Jun 20, 2019
7.320
7.330
7.290
7.320
478,174
+0.09(+1.24%)
Jun 19, 2019
7.200
7.240
7.190
7.230
201,310
+0.04(+0.56%)
Jun 18, 2019
7.130
7.200
7.120
7.190
868,394
+0.10(+1.41%)
Jun 17, 2019
7.150
7.190
7.080
7.090
223,135
-0.07(-0.98%)
Jun 14, 2019
7.170
7.190
7.100
7.160
320,200
-0.05(-0.69%)
Jun 13, 2019
7.210
7.230
7.190
7.210
660,293
+0.13(+1.78%)
Jun 12, 2019
7.200
7.220
7.030
7.084
268,291
-0.11(-1.47%)
Jun 11, 2019
7.209
7.220
7.160
7.190
592,204
+0.07(+0.98%)
Jun 10, 2019
7.109
7.140
7.072
7.120
1,761,763
+0.02(+0.28%)
Jun 07, 2019
7.090
7.100
7.030
7.100
523,400
+0.05(+0.78%)
Jun 06, 2019
7.035
7.070
7.000
7.045
1,176,787
+0.08(+1.08%)
Jun 05, 2019
6.980
7.020
6.960
6.970
2,634,489
-0.04(-0.57%)
Jun 04, 2019
6.960
7.120
6.800
7.010
1,417,084
-0.14(-1.96%)
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.