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
Ivanhoe Mines Ltd
(OP:
IVPAF
)
14.45
+0.04 (+0.28%)
Streaming Delayed Price
Updated: 3:59 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, 2018
2.570
2.600
2.490
2.522
168,419
-0.01(-0.34%)
May 30, 2018
2.378
2.560
2.370
2.530
48,939
+0.13(+5.42%)
May 29, 2018
2.457
2.490
2.384
2.400
50,589
+0.03(+1.34%)
May 25, 2018
2.368
2.368
2.368
0
-0.04(-1.71%)
May 24, 2018
2.622
2.622
2.400
2.409
91,905
-0.21(-8.00%)
May 23, 2018
2.705
2.708
2.607
2.619
55,027
-0.14(-4.99%)
May 22, 2018
2.670
2.770
2.670
2.757
149,515
+0.17(+6.43%)
May 21, 2018
2.560
2.650
2.560
2.590
64,116
-0.05(-1.89%)
May 18, 2018
2.620
2.670
2.604
2.640
55,997
+0.00(+0.00%)
May 17, 2018
2.630
2.640
2.605
2.640
37,937
+0.01(+0.20%)
May 16, 2018
2.542
2.650
2.506
2.635
211,531
+0.13(+5.01%)
May 15, 2018
2.640
2.640
2.487
2.509
24,271
-0.10(-3.87%)
May 14, 2018
2.538
2.630
2.500
2.610
74,016
+0.07(+2.92%)
May 11, 2018
2.470
2.536
2.430
2.536
152,008
+0.10(+3.93%)
May 10, 2018
2.400
2.476
2.330
2.440
101,246
+0.06(+2.51%)
May 09, 2018
2.260
2.397
2.254
2.380
101,305
+0.16(+7.22%)
May 08, 2018
2.220
2.257
2.189
2.220
122,738
-0.04(-1.77%)
May 07, 2018
2.070
2.270
2.070
2.260
64,104
+0.15(+7.12%)
May 04, 2018
2.081
2.120
2.050
2.110
57,766
-0.00(-0.18%)
May 03, 2018
2.132
2.155
2.114
2.114
16,231
+0.02(+0.96%)
May 02, 2018
2.000
2.130
1.956
2.093
53,620
+0.07(+3.63%)
May 01, 2018
2.120
2.120
1.972
2.020
62,437
-0.06(-2.88%)
Apr 30, 2018
2.060
2.100
2.047
2.080
177,424
+0.01(+0.48%)
Apr 27, 2018
2.190
2.200
2.020
2.070
123,552
-0.12(-5.51%)
Apr 26, 2018
2.170
2.193
2.137
2.191
84,900
+0.04(+1.89%)
Apr 25, 2018
2.139
2.170
2.139
2.150
27,340
-0.04(-2.00%)
Apr 24, 2018
2.227
2.230
2.140
2.194
94,300
-0.01(-0.58%)
Apr 23, 2018
2.159
2.221
2.155
2.207
55,553
+0.01(+0.62%)
Apr 20, 2018
2.240
2.240
2.180
2.193
17,097
-0.05(-2.10%)
Apr 19, 2018
2.191
2.250
2.187
2.240
46,623
+0.04(+2.00%)
Apr 18, 2018
2.157
2.201
2.110
2.196
101,516
+0.09(+4.18%)
Apr 17, 2018
2.152
2.167
2.108
2.108
53,399
-0.03(-1.50%)
Apr 16, 2018
2.250
2.250
2.120
2.140
45,374
-0.07(-3.08%)
Apr 13, 2018
2.160
2.250
2.160
2.208
27,820
+0.04(+1.75%)
Apr 12, 2018
2.270
2.270
2.147
2.170
50,083
-0.10(-4.41%)
Apr 11, 2018
2.256
2.320
2.246
2.270
88,445
+0.02(+0.88%)
Apr 10, 2018
2.080
2.259
2.060
2.250
157,633
+0.20(+9.62%)
Apr 09, 2018
2.090
2.105
2.045
2.053
43,991
-0.03(-1.42%)
Apr 06, 2018
2.192
2.208
2.072
2.082
56,250
-0.10(-4.49%)
Apr 05, 2018
2.019
2.200
2.015
2.180
159,468
+0.19(+9.43%)
Apr 04, 2018
1.946
2.050
1.900
1.992
112,835
+0.00(+0.19%)
Apr 03, 2018
2.015
2.027
1.988
1.988
49,870
-0.01(-0.73%)
Apr 02, 2018
2.070
2.080
1.980
2.003
91,255
-0.09(-4.48%)
Mar 29, 2018
2.097
2.097
2.097
0
+0.14(+7.34%)
Mar 28, 2018
2.097
2.120
1.930
1.954
502,913
-0.18(-8.28%)
Mar 27, 2018
2.206
2.210
2.120
2.130
82,663
-0.07(-3.32%)
Mar 26, 2018
2.230
2.230
2.160
2.203
78,229
+0.01(+0.60%)
Mar 23, 2018
2.276
2.290
2.165
2.190
232,742
-0.10(-4.41%)
Mar 22, 2018
2.300
2.352
2.262
2.291
202,206
-0.07(-2.92%)
Mar 21, 2018
2.160
2.377
2.149
2.360
235,597
+0.24(+11.28%)
Mar 20, 2018
2.154
2.159
2.090
2.121
1,127,366
+0.00(+0.04%)
Mar 19, 2018
2.250
2.298
2.102
2.120
220,204
-0.17(-7.42%)
Mar 16, 2018
2.213
2.357
2.206
2.290
97,798
+0.10(+4.38%)
Mar 15, 2018
2.450
2.450
2.169
2.194
349,499
-0.35(-13.69%)
Mar 14, 2018
2.562
2.598
2.530
2.542
279,635
+0.02(+0.87%)
Mar 13, 2018
2.506
2.579
2.506
2.520
50,194
+0.04(+1.50%)
Mar 12, 2018
2.468
2.529
2.400
2.483
68,309
+0.01(+0.51%)
Mar 09, 2018
2.335
2.492
2.310
2.470
88,189
+0.17(+7.39%)
Mar 08, 2018
2.298
2.350
2.209
2.300
104,859
-0.08(-3.26%)
Mar 07, 2018
2.460
2.470
2.360
2.377
100,965
-0.08(-3.35%)
Mar 06, 2018
2.473
2.350
2.460
85,322
+0.09(+3.80%)
Mar 05, 2018
2.285
2.380
2.250
2.370
123,836
+0.08(+3.46%)
Mar 02, 2018
2.460
2.460
2.240
2.291
234,905
-0.16(-6.50%)
Mar 01, 2018
2.510
2.520
2.390
2.450
250,389
-0.06(-2.39%)
Feb 28, 2018
2.700
2.700
2.510
2.510
545,161
-0.15(-5.69%)
Feb 27, 2018
2.565
2.681
2.530
2.661
387,738
+0.06(+2.40%)
Feb 26, 2018
2.530
2.611
2.520
2.599
258,234
+0.15(+5.93%)
Feb 23, 2018
2.446
2.480
2.420
2.454
304,360
+0.02(+0.90%)
Feb 22, 2018
2.440
2.520
2.430
2.432
189,788
-0.04(-1.54%)
Feb 21, 2018
2.488
2.550
2.440
2.470
232,751
-0.03(-1.39%)
Feb 20, 2018
2.450
2.575
2.450
2.505
96,209
-0.11(-4.16%)
Feb 16, 2018
2.613
2.613
2.613
0
-0.09(-3.21%)
Feb 15, 2018
2.713
2.770
2.650
2.700
96,612
+0.01(+0.25%)
Feb 14, 2018
2.490
2.749
2.430
2.693
290,938
+0.16(+6.12%)
Feb 13, 2018
2.575
2.580
2.480
2.538
372,168
-0.01(-0.41%)
Feb 12, 2018
2.255
2.590
2.240
2.548
495,960
+0.26(+11.28%)
Feb 09, 2018
2.202
2.300
2.150
2.290
634,274
+0.10(+4.57%)
Feb 08, 2018
2.290
2.310
2.180
2.190
579,920
-0.11(-4.78%)
Feb 07, 2018
2.449
2.500
2.260
2.300
443,701
-0.15(-6.06%)
Feb 06, 2018
2.531
2.575
2.257
2.448
288,799
-0.08(-3.00%)
Feb 05, 2018
2.436
2.697
2.349
2.524
386,725
+0.04(+1.77%)
Feb 02, 2018
2.790
2.889
2.470
2.480
689,810
-0.28(-10.14%)
Feb 01, 2018
2.806
2.840
2.600
2.760
520,826
-0.11(-3.92%)
Jan 31, 2018
3.200
3.250
2.793
2.873
633,915
-0.36(-11.07%)
Jan 30, 2018
3.200
3.260
3.200
3.230
57,291
-0.05(-1.49%)
Jan 29, 2018
3.300
3.350
3.230
3.279
96,452
-0.04(-1.23%)
Jan 26, 2018
3.340
3.370
3.306
3.320
85,133
+0.00(+0.11%)
Jan 25, 2018
3.476
3.548
3.300
3.316
115,988
-0.13(-3.70%)
Jan 24, 2018
3.448
3.460
3.400
3.444
99,674
+0.07(+2.19%)
Jan 23, 2018
3.341
3.380
3.270
3.370
83,513
-0.05(-1.46%)
Jan 22, 2018
3.439
3.470
3.350
3.420
133,280
+0.12(+3.51%)
Jan 19, 2018
3.300
3.340
3.250
3.304
48,773
-0.01(-0.30%)
Jan 18, 2018
3.431
3.280
3.314
67,740
-0.02(-0.48%)
Jan 17, 2018
3.200
3.358
3.165
3.330
83,172
+0.15(+4.72%)
Jan 16, 2018
3.270
3.270
3.170
3.180
199,450
-0.02(-0.66%)
Jan 12, 2018
3.201
3.201
3.201
0
-0.03(-0.89%)
Jan 11, 2018
3.355
3.355
3.230
3.230
116,544
-0.11(-3.32%)
Jan 10, 2018
3.240
3.409
3.240
3.341
45,697
+0.10(+3.19%)
Jan 09, 2018
3.380
3.380
3.210
3.238
152,138
-0.15(-4.30%)
Jan 08, 2018
3.400
3.430
3.350
3.383
56,031
-0.02(-0.49%)
Jan 05, 2018
3.394
3.430
3.250
3.400
58,121
+0.01(+0.29%)
Jan 04, 2018
3.310
3.400
3.310
3.390
70,578
+0.03(+0.89%)
Jan 03, 2018
3.397
3.420
3.320
3.360
95,989
-0.04(-1.15%)
Jan 02, 2018
3.340
3.439
3.340
3.399
116,523
+0.05(+1.46%)
Dec 29, 2017
3.350
3.350
3.350
0
-0.16(-4.47%)
Dec 28, 2017
3.521
3.600
3.470
3.507
181,266
+0.02(+0.48%)
Dec 27, 2017
3.340
3.500
3.310
3.490
125,434
+0.14(+4.18%)
Dec 26, 2017
3.300
3.500
3.270
3.350
144,877
+0.10(+3.08%)
Dec 22, 2017
3.196
3.285
3.196
3.250
46,498
+0.01(+0.34%)
Dec 21, 2017
3.234
3.250
3.190
3.239
359,895
+0.00(+0.00%)
Dec 20, 2017
3.186
3.239
3.149
3.239
99,323
+0.07(+2.21%)
Dec 19, 2017
3.183
3.200
3.150
3.169
115,181
-0.01(-0.35%)
Dec 18, 2017
3.166
3.295
3.155
3.180
124,378
+0.00(+0.00%)
Dec 15, 2017
3.259
3.330
3.180
3.180
109,783
-0.07(-2.12%)
Dec 14, 2017
3.310
3.340
3.230
3.249
137,363
-0.04(-1.25%)
Dec 13, 2017
3.290
3.316
3.240
3.290
111,379
+0.06(+1.92%)
Dec 12, 2017
3.200
3.235
3.170
3.228
106,612
+0.02(+0.71%)
Dec 11, 2017
3.177
3.230
3.100
3.205
163,348
+0.03(+0.80%)
Dec 08, 2017
3.218
3.259
3.168
3.180
60,145
-0.01(-0.35%)
Dec 07, 2017
3.201
3.260
3.171
3.191
61,100
-0.01(-0.28%)
Dec 06, 2017
3.218
3.350
3.170
3.200
101,667
+0.03(+0.95%)
Dec 05, 2017
3.320
3.350
3.170
3.170
261,106
-0.17(-5.09%)
Dec 04, 2017
3.542
3.310
3.340
75,085
-0.15(-4.30%)
Dec 01, 2017
3.540
3.420
3.490
80,783
+0.09(+2.68%)
Nov 30, 2017
3.400
3.400
3.336
3.399
260,023
+0.02(+0.56%)
Nov 29, 2017
3.550
3.570
3.360
3.380
295,691
-0.17(-4.79%)
Nov 28, 2017
3.600
3.719
3.550
3.550
167,403
-0.04(-1.11%)
Nov 27, 2017
3.676
3.687
3.547
3.590
112,270
-0.09(-2.45%)
Nov 24, 2017
3.683
3.780
3.650
3.680
47,036
+0.05(+1.38%)
Nov 22, 2017
3.602
3.669
3.590
3.630
181,172
+0.04(+1.11%)
Nov 21, 2017
3.545
3.649
3.545
3.590
53,955
+0.08(+2.28%)
Nov 20, 2017
3.580
3.600
3.490
3.510
65,509
-0.09(-2.50%)
Nov 17, 2017
3.526
3.600
3.526
3.600
63,286
+0.07(+1.98%)
Nov 16, 2017
3.501
3.590
3.501
3.530
139,797
+0.01(+0.28%)
Nov 15, 2017
3.440
3.542
3.325
3.520
372,834
+0.04(+1.15%)
Nov 14, 2017
3.805
3.805
3.470
3.480
377,297
-0.30(-7.94%)
Nov 13, 2017
3.783
3.891
3.720
3.780
57,497
-0.00(-0.02%)
Nov 10, 2017
3.821
3.833
3.770
3.781
189,201
-0.06(-1.56%)
Nov 09, 2017
3.950
3.950
3.810
3.841
261,227
-0.08(-2.04%)
Nov 08, 2017
3.900
3.940
3.861
3.921
205,578
+0.02(+0.54%)
Nov 07, 2017
3.835
3.900
3.830
3.900
255,620
+0.05(+1.30%)
Nov 06, 2017
3.750
3.861
3.740
3.850
215,842
+0.11(+2.94%)
Nov 03, 2017
3.704
3.776
3.680
3.740
137,021
+0.08(+2.19%)
Nov 02, 2017
3.693
3.733
3.606
3.660
50,257
-0.02(-0.66%)
Nov 01, 2017
3.730
3.770
3.629
3.684
109,404
+0.06(+1.58%)
Oct 31, 2017
3.689
3.756
3.600
3.627
131,061
-0.05(-1.44%)
Oct 30, 2017
3.222
3.690
3.214
3.680
329,847
+0.37(+11.18%)
Oct 27, 2017
3.158
3.310
3.121
3.310
142,489
+0.12(+3.76%)
Oct 26, 2017
3.290
3.300
3.190
3.190
82,165
-0.11(-3.33%)
Oct 25, 2017
3.355
3.392
3.280
3.300
244,703
-0.12(-3.51%)
Oct 24, 2017
3.430
3.470
3.381
3.420
161,237
-0.02(-0.55%)
Oct 23, 2017
3.520
3.520
3.420
3.439
40,722
-0.06(-1.71%)
Oct 20, 2017
3.449
3.499
3.410
3.499
39,844
+0.05(+1.41%)
Oct 19, 2017
3.450
3.515
3.420
3.450
108,400
-0.07(-1.99%)
Oct 18, 2017
3.509
3.550
3.507
3.520
33,938
-0.07(-1.92%)
Oct 17, 2017
3.658
3.700
3.571
3.589
43,332
-0.11(-3.00%)
Oct 16, 2017
3.760
3.920
3.661
3.700
239,157
+0.09(+2.47%)
Oct 13, 2017
3.580
3.659
3.570
3.611
87,170
+0.03(+0.85%)
Oct 12, 2017
3.543
3.624
3.541
3.580
456,998
+0.01(+0.26%)
Oct 11, 2017
3.485
3.571
3.485
3.571
16,510
+0.03(+0.87%)
Oct 10, 2017
3.532
3.569
3.510
3.540
26,162
+0.00(+0.14%)
Oct 09, 2017
3.500
3.570
3.480
3.535
28,349
+0.05(+1.34%)
Oct 06, 2017
3.547
3.585
3.450
3.488
78,289
-0.14(-3.90%)
Oct 05, 2017
3.472
3.670
3.472
3.630
235,114
+0.22(+6.44%)
Oct 04, 2017
3.426
3.469
3.380
3.410
120,666
+0.02(+0.56%)
Oct 03, 2017
3.486
3.490
3.370
3.391
118,345
-0.06(-1.74%)
Oct 02, 2017
3.218
3.470
3.201
3.451
330,172
+0.26(+8.09%)
Sep 29, 2017
3.310
3.330
3.181
3.193
80,507
-0.13(-3.98%)
Sep 28, 2017
3.290
3.360
3.220
3.325
42,833
+0.06(+1.71%)
Sep 27, 2017
3.285
3.300
3.211
3.269
148,427
+0.01(+0.41%)
Sep 26, 2017
3.265
3.280
3.213
3.256
55,680
+0.05(+1.63%)
Sep 25, 2017
3.360
3.370
3.170
3.203
283,468
-0.17(-4.92%)
Sep 22, 2017
3.349
3.370
3.260
3.369
107,855
+0.04(+1.17%)
Sep 21, 2017
3.402
3.402
3.310
3.330
289,331
-0.13(-3.76%)
Sep 20, 2017
3.521
3.568
3.430
3.460
47,819
-0.05(-1.52%)
Sep 19, 2017
3.450
3.550
3.420
3.514
141,673
+0.06(+1.74%)
Sep 18, 2017
3.335
3.480
3.300
3.453
110,325
+0.12(+3.52%)
Sep 15, 2017
3.440
3.440
3.310
3.336
137,078
-0.12(-3.58%)
Sep 14, 2017
3.520
3.550
3.390
3.460
247,775
-0.09(-2.54%)
Sep 13, 2017
3.720
3.720
3.550
3.550
141,185
-0.20(-5.24%)
Sep 12, 2017
3.745
3.796
3.730
3.746
48,270
-0.06(-1.67%)
Sep 11, 2017
3.845
3.895
3.790
3.810
84,643
+0.03(+0.79%)
Sep 08, 2017
3.820
3.820
3.700
3.780
142,133
-0.11(-2.80%)
Sep 07, 2017
3.811
3.889
3.780
3.889
124,767
+0.10(+2.61%)
Sep 06, 2017
3.737
3.810
3.700
3.790
66,357
+0.04(+1.07%)
Sep 05, 2017
3.750
3.759
3.700
3.750
109,820
+0.00(+0.00%)
Sep 01, 2017
3.667
3.800
3.650
3.750
115,962
+0.09(+2.57%)
Aug 31, 2017
3.635
3.685
3.621
3.656
68,556
+0.03(+0.70%)
Aug 30, 2017
3.617
3.651
3.613
3.631
35,041
-0.03(-0.80%)
Aug 29, 2017
3.651
3.700
3.561
3.660
46,289
-0.01(-0.24%)
Aug 28, 2017
3.609
3.680
3.578
3.669
65,189
+0.12(+3.32%)
Aug 25, 2017
3.600
3.660
3.540
3.551
41,568
-0.05(-1.40%)
Aug 24, 2017
3.490
3.616
3.464
3.601
84,062
+0.13(+3.75%)
Aug 23, 2017
3.532
3.560
3.430
3.471
74,879
-0.09(-2.58%)
Aug 22, 2017
3.561
3.590
3.530
3.563
77,650
+0.06(+1.57%)
Aug 21, 2017
3.380
3.590
3.380
3.508
151,106
+0.14(+4.06%)
Aug 18, 2017
3.330
3.392
3.320
3.371
129,834
+0.06(+1.84%)
Aug 17, 2017
3.479
3.509
3.270
3.310
230,235
-0.21(-5.97%)
Aug 16, 2017
3.570
3.640
3.497
3.520
218,130
+0.02(+0.57%)
Aug 15, 2017
3.330
3.500
3.310
3.500
138,861
+0.17(+5.11%)
Aug 14, 2017
3.325
3.369
3.280
3.330
169,765
+0.05(+1.38%)
Aug 11, 2017
3.312
3.349
3.200
3.285
276,799
-0.05(-1.36%)
Aug 10, 2017
3.612
3.640
3.311
3.330
292,153
-0.27(-7.50%)
Aug 09, 2017
3.810
3.819
3.570
3.600
185,941
-0.21(-5.51%)
Aug 08, 2017
3.765
3.832
3.745
3.810
151,230
-0.01(-0.26%)
Aug 07, 2017
3.720
3.820
3.720
3.820
75,778
+0.08(+2.14%)
Aug 04, 2017
3.690
3.790
3.620
3.740
258,071
+0.12(+3.26%)
Aug 03, 2017
3.770
3.780
3.620
3.622
377,150
-0.12(-3.16%)
Aug 02, 2017
3.947
3.950
3.740
3.740
178,282
-0.19(-4.83%)
Aug 01, 2017
3.930
3.958
3.882
3.930
53,094
-0.04(-0.98%)
Jul 31, 2017
3.908
4.040
3.850
3.969
311,913
+0.14(+3.57%)
Jul 28, 2017
3.810
3.880
3.760
3.832
103,321
+0.02(+0.41%)
Jul 27, 2017
3.869
3.890
3.791
3.817
146,381
-0.03(-0.87%)
Jul 26, 2017
3.930
3.930
3.820
3.850
34,471
-0.04(-1.03%)
Jul 25, 2017
3.831
3.983
3.820
3.890
114,946
+0.13(+3.36%)
Jul 24, 2017
3.860
3.887
3.710
3.764
32,154
-0.10(-2.49%)
Jul 21, 2017
3.799
3.890
3.782
3.860
94,111
+0.08(+2.12%)
Jul 20, 2017
3.684
3.820
3.631
3.780
100,687
+0.11(+3.00%)
Jul 19, 2017
3.730
3.830
3.630
3.670
204,342
-0.12(-3.17%)
Jul 18, 2017
3.834
3.858
3.711
3.790
59,003
+0.01(+0.26%)
Jul 17, 2017
3.745
3.860
3.710
3.780
139,549
+0.04(+1.07%)
Jul 14, 2017
3.695
3.770
3.669
3.740
143,776
+0.07(+1.91%)
Jul 13, 2017
3.690
3.690
3.611
3.670
80,009
-0.02(-0.54%)
Jul 12, 2017
3.555
3.720
3.550
3.690
146,654
+0.13(+3.60%)
Jul 11, 2017
3.388
3.590
3.388
3.562
148,270
+0.13(+3.84%)
Jul 10, 2017
3.167
3.430
3.165
3.430
299,948
+0.23(+7.19%)
Jul 07, 2017
3.178
3.220
3.150
3.200
107,440
+0.03(+0.95%)
Jul 06, 2017
3.140
3.201
3.140
3.170
88,018
+0.05(+1.60%)
Jul 05, 2017
3.180
3.200
3.100
3.120
58,816
-0.08(-2.65%)
Jul 03, 2017
3.205
3.260
3.200
3.205
25,571
-0.02(-0.47%)
Jun 30, 2017
2.990
3.227
2.990
3.220
183,165
+0.25(+8.33%)
Jun 29, 2017
3.065
3.220
2.973
2.973
176,485
-0.07(-2.38%)
Jun 28, 2017
2.981
3.050
2.967
3.045
38,886
+0.09(+2.88%)
Jun 27, 2017
2.990
3.019
2.941
2.960
58,895
-0.02(-0.68%)
Jun 26, 2017
2.977
3.050
2.960
2.980
91,666
+0.02(+0.68%)
Jun 23, 2017
2.997
3.020
2.950
2.960
115,038
-0.05(-1.66%)
Jun 22, 2017
2.930
3.019
2.925
3.010
89,495
+0.12(+4.24%)
Jun 21, 2017
2.928
2.960
2.870
2.888
98,877
+0.00(+0.02%)
Jun 20, 2017
2.969
2.999
2.861
2.887
94,470
-0.08(-2.79%)
Jun 19, 2017
2.994
3.050
2.950
2.970
117,220
-0.02(-0.67%)
Jun 16, 2017
3.030
3.052
2.842
2.990
128,618
-0.03(-1.13%)
Jun 15, 2017
2.943
3.070
2.943
3.024
263,192
+0.04(+1.33%)
Jun 14, 2017
3.200
3.230
2.950
2.985
806,303
-0.19(-5.85%)
Jun 13, 2017
3.099
3.170
3.020
3.170
140,520
+0.10(+3.26%)
Jun 12, 2017
3.150
3.172
3.047
3.070
73,957
-0.09(-2.82%)
Jun 09, 2017
3.220
3.220
3.121
3.159
136,848
+0.02(+0.61%)
Jun 08, 2017
3.051
3.158
2.978
3.140
60,787
+0.12(+3.96%)
Jun 07, 2017
3.136
3.161
3.010
3.020
124,187
-0.12(-3.82%)
Jun 06, 2017
2.890
3.149
2.880
3.140
186,446
+0.24(+8.31%)
Jun 05, 2017
2.894
2.910
2.750
2.899
194,190
+0.02(+0.69%)
Jun 02, 2017
2.899
2.950
2.829
2.879
250,961
-0.01(-0.38%)
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.