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
Mazda Motor Corp
(OP:
MZDAY
)
5.030
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 3, 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
8.410
8.535
8.410
8.465
108,123
+0.34(+4.18%)
May 27, 2016
8.125
8.125
8.125
0
-0.02(-0.25%)
May 26, 2016
8.110
8.207
8.000
8.145
224,384
+0.03(+0.31%)
May 25, 2016
7.990
8.170
7.970
8.120
61,309
+0.06(+0.74%)
May 24, 2016
7.996
8.090
7.880
8.060
105,970
-0.05(-0.68%)
May 23, 2016
8.210
8.210
8.030
8.115
89,805
-0.02(-0.18%)
May 20, 2016
8.030
8.190
8.030
8.130
73,989
+0.16(+2.01%)
May 19, 2016
7.840
8.020
7.840
7.970
65,306
-0.06(-0.69%)
May 18, 2016
7.970
8.080
7.900
8.025
101,772
+0.03(+0.31%)
May 17, 2016
8.045
8.130
7.990
8.000
84,275
-0.08(-0.99%)
May 16, 2016
7.870
8.110
7.870
8.080
115,957
+0.09(+1.13%)
May 13, 2016
8.030
8.030
7.830
7.990
108,845
-0.11(-1.36%)
May 12, 2016
8.080
8.190
7.970
8.100
97,818
+0.14(+1.76%)
May 11, 2016
7.880
8.120
7.880
7.960
356,935
-0.16(-1.91%)
May 10, 2016
7.940
8.115
7.880
8.115
250,861
+0.32(+4.04%)
May 09, 2016
7.830
7.836
7.780
7.800
198,547
-0.03(-0.38%)
May 06, 2016
7.705
7.840
7.630
7.830
780,644
+0.09(+1.16%)
May 05, 2016
7.670
7.800
7.670
7.740
201,926
+0.02(+0.26%)
May 04, 2016
7.692
7.800
7.650
7.720
203,342
-0.08(-1.03%)
May 03, 2016
7.735
7.810
7.714
7.800
257,391
-0.08(-0.95%)
May 02, 2016
7.690
7.890
7.650
7.875
321,926
+0.03(+0.32%)
Apr 29, 2016
7.945
7.980
7.850
7.850
84,114
-0.20(-2.48%)
Apr 28, 2016
7.950
8.130
7.860
8.050
2,200,523
-0.11(-1.35%)
Apr 27, 2016
8.050
8.180
7.930
8.160
3,048,450
-0.04(-0.49%)
Apr 26, 2016
8.140
8.210
8.090
8.200
3,905,308
-0.07(-0.85%)
Apr 25, 2016
8.270
8.300
8.210
8.270
725,716
+0.32(+4.03%)
Apr 22, 2016
8.212
8.260
7.850
7.950
2,446,174
-0.03(-0.38%)
Apr 21, 2016
7.900
8.050
7.900
7.980
2,719,217
+0.17(+2.18%)
Apr 20, 2016
7.770
7.890
7.770
7.810
180,978
+0.02(+0.26%)
Apr 19, 2016
7.850
7.850
7.700
7.790
53,362
+0.34(+4.56%)
Apr 18, 2016
7.320
7.450
7.320
7.450
1,288,721
+0.04(+0.54%)
Apr 15, 2016
7.340
7.484
7.340
7.410
414,381
-0.04(-0.54%)
Apr 14, 2016
7.430
7.492
7.430
7.450
35,840
+0.05(+0.68%)
Apr 13, 2016
7.300
7.400
7.300
7.400
167,151
+0.37(+5.26%)
Apr 12, 2016
7.015
7.130
7.000
7.030
63,711
+0.18(+2.63%)
Apr 11, 2016
6.730
6.890
6.730
6.850
14,615
-0.05(-0.72%)
Apr 08, 2016
6.920
6.940
6.870
6.900
21,384
+0.32(+4.86%)
Apr 07, 2016
6.600
6.610
6.500
6.580
25,394
-0.23(-3.38%)
Apr 06, 2016
6.750
6.810
6.738
6.810
11,941
+0.08(+1.19%)
Apr 05, 2016
6.780
6.780
6.700
6.730
23,399
-0.29(-4.13%)
Apr 04, 2016
7.000
7.050
6.980
7.020
10,918
-0.39(-5.31%)
Apr 01, 2016
7.370
7.470
7.370
7.414
22,093
-0.41(-5.19%)
Mar 31, 2016
7.766
7.840
7.730
7.820
8,792
+0.08(+1.03%)
Mar 30, 2016
7.706
7.750
7.660
7.740
16,528
-0.07(-0.90%)
Mar 29, 2016
7.688
7.810
7.688
7.810
15,718
+0.08(+1.03%)
Mar 28, 2016
7.770
7.770
7.540
7.730
11,705
+0.34(+4.60%)
Mar 24, 2016
7.390
7.390
7.390
0
-0.07(-0.94%)
Mar 23, 2016
7.500
7.550
7.420
7.460
8,471
-0.09(-1.19%)
Mar 22, 2016
7.472
7.580
7.440
7.550
30,727
-0.07(-0.92%)
Mar 21, 2016
7.620
7.620
7.220
7.620
11,984
+0.15(+2.01%)
Mar 18, 2016
7.420
7.470
7.370
7.470
22,340
-0.12(-1.58%)
Mar 17, 2016
7.512
7.610
7.470
7.590
30,260
+0.01(+0.13%)
Mar 16, 2016
7.510
7.610
7.510
7.580
27,387
+0.09(+1.20%)
Mar 15, 2016
7.500
7.500
7.420
7.490
20,389
-0.19(-2.47%)
Mar 14, 2016
7.560
7.750
7.560
7.680
8,062
+0.11(+1.45%)
Mar 11, 2016
7.530
7.570
7.430
7.570
13,240
+0.29(+3.98%)
Mar 10, 2016
7.460
7.460
7.250
7.280
16,078
+0.18(+2.54%)
Mar 09, 2016
7.020
7.160
7.020
7.100
7,170
-0.18(-2.47%)
Mar 08, 2016
7.326
7.326
7.250
7.280
63,337
-0.13(-1.75%)
Mar 07, 2016
7.450
7.490
7.390
7.410
18,763
-0.06(-0.80%)
Mar 04, 2016
7.520
7.520
7.400
7.470
86,535
+0.27(+3.75%)
Mar 03, 2016
7.186
7.210
7.160
7.200
52,146
+0.20(+2.86%)
Mar 02, 2016
7.050
7.050
6.950
7.000
14,300
+0.07(+1.01%)
Mar 01, 2016
6.902
6.960
6.830
6.930
86,971
+0.05(+0.73%)
Feb 29, 2016
6.964
7.010
6.860
6.880
28,442
-0.08(-1.15%)
Feb 26, 2016
6.850
7.000
6.850
6.960
14,639
+0.04(+0.58%)
Feb 25, 2016
6.910
6.920
6.800
6.920
6,851
-0.08(-1.14%)
Feb 24, 2016
6.900
7.010
6.780
7.000
16,052
+0.04(+0.50%)
Feb 23, 2016
7.100
7.120
6.940
6.965
101,789
-0.20(-2.79%)
Feb 22, 2016
7.176
7.190
7.150
7.165
31,337
+0.16(+2.21%)
Feb 19, 2016
7.130
7.130
6.980
7.010
9,589
-0.19(-2.64%)
Feb 18, 2016
7.355
7.355
7.200
7.200
11,041
-0.05(-0.69%)
Feb 17, 2016
7.191
7.300
7.191
7.250
114,152
+0.18(+2.55%)
Feb 16, 2016
7.010
7.200
7.010
7.070
21,746
+0.22(+3.21%)
Feb 12, 2016
6.850
6.850
6.850
0
-0.18(-2.56%)
Feb 11, 2016
7.000
7.140
6.980
7.030
15,838
-0.16(-2.23%)
Feb 10, 2016
7.280
7.320
7.150
7.190
24,278
-0.13(-1.78%)
Feb 09, 2016
7.290
7.380
7.260
7.320
118,203
-0.37(-4.81%)
Feb 08, 2016
7.700
7.720
7.590
7.690
21,591
-0.07(-0.90%)
Feb 05, 2016
7.820
7.820
7.680
7.760
27,320
-0.41(-5.02%)
Feb 04, 2016
8.200
8.270
7.940
8.170
52,496
+0.05(+0.62%)
Feb 03, 2016
8.220
8.220
7.900
8.120
46,108
-0.61(-6.99%)
Feb 02, 2016
8.690
8.911
8.570
8.730
316,450
-0.36(-3.96%)
Feb 01, 2016
9.098
9.150
9.080
9.090
162,150
+0.02(+0.22%)
Jan 29, 2016
8.860
9.070
8.860
9.070
14,589
+0.64(+7.59%)
Jan 28, 2016
8.350
8.450
8.350
8.430
13,474
-0.11(-1.29%)
Jan 27, 2016
8.590
8.660
8.460
8.540
23,946
+0.19(+2.28%)
Jan 26, 2016
8.350
8.390
8.310
8.350
42,650
+0.01(+0.12%)
Jan 25, 2016
8.420
8.440
8.320
8.340
49,068
-0.31(-3.58%)
Jan 22, 2016
8.550
8.660
8.480
8.650
22,013
+0.43(+5.23%)
Jan 21, 2016
8.100
8.240
8.020
8.220
31,108
-0.12(-1.50%)
Jan 20, 2016
8.290
8.410
8.179
8.345
39,129
-0.49(-5.60%)
Jan 19, 2016
8.815
8.920
8.740
8.840
52,222
+0.27(+3.15%)
Jan 15, 2016
8.570
8.570
8.570
0
-0.44(-4.83%)
Jan 14, 2016
8.860
9.080
8.860
9.005
76,745
-0.04(-0.50%)
Jan 13, 2016
9.190
9.300
8.990
9.050
50,335
-0.00(-0.06%)
Jan 12, 2016
9.160
9.160
8.980
9.055
92,158
-0.17(-1.79%)
Jan 11, 2016
9.180
9.250
9.170
9.220
14,229
+0.04(+0.44%)
Jan 08, 2016
9.260
9.390
9.150
9.180
36,773
-0.07(-0.76%)
Jan 07, 2016
9.260
9.330
9.230
9.250
23,409
-0.28(-2.94%)
Jan 06, 2016
9.560
9.600
9.520
9.530
9,205
-0.44(-4.41%)
Jan 05, 2016
10.05
10.05
9.950
9.970
98,264
-0.09(-0.89%)
Jan 04, 2016
10.10
10.10
9.962
10.06
8,424
-0.27(-2.61%)
Dec 31, 2015
10.33
10.33
10.33
0
-0.07(-0.67%)
Dec 30, 2015
10.42
10.45
10.39
10.40
7,231
-0.19(-1.79%)
Dec 29, 2015
10.53
10.60
10.52
10.59
10,802
+0.10(+0.95%)
Dec 28, 2015
10.47
10.49
10.42
10.49
15,887
+0.18(+1.75%)
Dec 24, 2015
10.31
10.31
10.31
0
+0.04(+0.44%)
Dec 23, 2015
10.24
10.28
10.20
10.27
19,196
+0.16(+1.53%)
Dec 22, 2015
10.09
10.19
10.06
10.11
35,244
-0.17(-1.65%)
Dec 21, 2015
10.29
10.29
10.23
10.28
18,335
+0.10(+0.98%)
Dec 18, 2015
10.23
10.23
10.16
10.18
12,180
-0.12(-1.17%)
Dec 17, 2015
10.37
10.37
10.28
10.30
18,886
-0.19(-1.81%)
Dec 16, 2015
10.35
10.49
10.31
10.49
9,493
+0.35(+3.45%)
Dec 15, 2015
10.01
10.21
10.01
10.14
20,510
+0.00(+0.00%)
Dec 14, 2015
10.14
10.19
10.01
10.14
136,792
-0.12(-1.17%)
Dec 11, 2015
10.46
10.46
10.24
10.26
24,564
-0.12(-1.16%)
Dec 10, 2015
10.33
10.39
10.33
10.38
15,437
+0.00(+0.00%)
Dec 09, 2015
10.48
10.52
10.33
10.38
914,635
-0.04(-0.43%)
Dec 08, 2015
10.37
10.43
10.37
10.43
7,985
-0.08(-0.81%)
Dec 07, 2015
10.56
10.56
10.46
10.51
107,272
-0.03(-0.28%)
Dec 04, 2015
10.41
10.54
10.41
10.54
101,551
+0.08(+0.76%)
Dec 03, 2015
10.53
10.57
10.39
10.46
91,510
-0.17(-1.60%)
Dec 02, 2015
10.70
10.70
10.60
10.63
28,348
+0.04(+0.38%)
Dec 01, 2015
10.55
10.66
10.55
10.59
848,334
+0.10(+0.95%)
Nov 30, 2015
10.27
10.49
10.27
10.49
41,795
-0.01(-0.10%)
Nov 27, 2015
10.65
10.41
10.50
32,532
+0.09(+0.86%)
Nov 25, 2015
10.41
10.41
10.41
0
-0.08(-0.76%)
Nov 24, 2015
10.47
10.54
10.40
10.49
14,975
+0.27(+2.64%)
Nov 23, 2015
10.30
10.21
10.22
24,833
-0.05(-0.49%)
Nov 20, 2015
10.33
10.37
10.26
10.27
7,312
+0.01(+0.10%)
Nov 19, 2015
10.25
10.27
10.22
10.26
25,498
-0.06(-0.58%)
Nov 18, 2015
10.25
10.33
10.23
10.32
19,181
+0.03(+0.29%)
Nov 17, 2015
10.22
10.31
10.22
10.29
54,478
+0.18(+1.83%)
Nov 16, 2015
9.945
10.12
9.940
10.11
43,167
+0.05(+0.50%)
Nov 13, 2015
10.01
10.13
10.01
10.05
43,385
-0.06(-0.64%)
Nov 12, 2015
10.23
10.32
10.12
10.12
85,089
-0.28(-2.69%)
Nov 11, 2015
10.37
10.40
10.37
10.40
6,753
+0.07(+0.68%)
Nov 10, 2015
10.25
10.33
10.25
10.33
9,257
+0.19(+1.87%)
Nov 09, 2015
10.14
10.24
10.07
10.14
10,192
+0.11(+1.05%)
Nov 06, 2015
10.08
10.08
10.01
10.04
12,912
+0.06(+0.65%)
Nov 05, 2015
9.810
9.980
9.810
9.970
14,109
-0.10(-0.99%)
Nov 04, 2015
9.935
10.07
9.935
10.07
30,164
+0.07(+0.70%)
Nov 03, 2015
9.980
10.07
9.900
10.00
19,071
-0.01(-0.10%)
Nov 02, 2015
9.920
10.01
9.920
10.01
22,300
+0.19(+1.93%)
Oct 30, 2015
9.790
9.870
9.790
9.820
25,273
-0.05(-0.51%)
Oct 29, 2015
9.822
9.870
9.820
9.870
33,063
-0.16(-1.60%)
Oct 28, 2015
9.956
10.03
9.880
10.03
39,249
+0.00(+0.00%)
Oct 27, 2015
9.669
10.10
9.669
10.03
48,562
+0.23(+2.35%)
Oct 26, 2015
9.660
9.800
9.660
9.800
43,760
+0.03(+0.31%)
Oct 23, 2015
9.850
9.850
9.630
9.770
50,029
+0.06(+0.62%)
Oct 22, 2015
9.650
9.800
9.650
9.710
62,301
+0.21(+2.21%)
Oct 21, 2015
9.450
9.540
9.450
9.500
61,328
+0.18(+1.93%)
Oct 20, 2015
9.320
9.370
9.310
9.320
20,170
-0.09(-1.01%)
Oct 19, 2015
9.450
9.490
9.400
9.415
47,657
-0.30(-3.04%)
Oct 16, 2015
9.720
9.720
9.660
9.710
7,573
+0.06(+0.62%)
Oct 15, 2015
9.590
9.650
9.590
9.650
3,353
+0.09(+0.94%)
Oct 14, 2015
9.620
9.620
9.430
9.560
19,343
+0.00(+0.00%)
Oct 13, 2015
9.600
9.700
9.560
9.560
28,021
-0.08(-0.83%)
Oct 12, 2015
9.500
9.700
9.500
9.640
55,693
+0.12(+1.21%)
Oct 09, 2015
9.460
9.530
9.460
9.525
41,465
+0.46(+5.13%)
Oct 08, 2015
8.889
9.060
8.889
9.060
168,626
+0.34(+3.90%)
Oct 07, 2015
8.752
8.860
8.720
8.720
55,079
+0.10(+1.16%)
Oct 06, 2015
8.430
8.640
8.430
8.620
70,983
+0.09(+1.06%)
Oct 05, 2015
8.400
8.550
8.400
8.530
44,217
+0.25(+3.02%)
Oct 02, 2015
8.020
8.280
8.000
8.280
17,812
+0.11(+1.35%)
Oct 01, 2015
8.230
8.230
8.070
8.170
21,016
+0.30(+3.81%)
Sep 30, 2015
7.760
7.870
7.760
7.870
54,175
+0.41(+5.50%)
Sep 29, 2015
7.500
7.530
7.460
7.460
67,337
-0.01(-0.13%)
Sep 28, 2015
7.700
7.700
7.440
7.470
34,278
-0.35(-4.48%)
Sep 25, 2015
7.850
7.850
7.750
7.820
18,670
+0.27(+3.58%)
Sep 24, 2015
7.596
7.596
7.460
7.550
36,722
-0.35(-4.43%)
Sep 23, 2015
7.890
7.930
7.850
7.900
38,404
+0.00(+0.00%)
Sep 22, 2015
7.990
7.990
7.820
7.900
44,471
-0.18(-2.28%)
Sep 21, 2015
8.037
8.170
8.037
8.084
14,703
+0.12(+1.56%)
Sep 18, 2015
8.020
8.090
7.950
7.960
9,919
-0.13(-1.61%)
Sep 17, 2015
8.106
8.170
8.060
8.090
20,910
-0.04(-0.49%)
Sep 16, 2015
8.080
8.130
8.060
8.130
23,815
+0.35(+4.43%)
Sep 15, 2015
7.720
7.820
7.700
7.785
212,581
+0.05(+0.71%)
Sep 14, 2015
7.728
7.750
7.700
7.730
35,063
-0.10(-1.34%)
Sep 11, 2015
7.790
7.840
7.760
7.835
22,664
-0.12(-1.45%)
Sep 10, 2015
7.930
7.980
7.910
7.950
61,852
+0.16(+1.99%)
Sep 09, 2015
7.950
7.960
7.790
7.795
27,741
-0.08(-0.95%)
Sep 08, 2015
7.820
7.880
7.820
7.870
30,302
+0.20(+2.61%)
Sep 04, 2015
7.670
7.670
7.670
0
-0.28(-3.52%)
Sep 03, 2015
7.900
8.100
7.900
7.950
25,712
-0.05(-0.62%)
Sep 02, 2015
8.000
8.030
7.920
8.000
22,355
-0.10(-1.23%)
Sep 01, 2015
7.950
8.220
7.950
8.100
36,964
-0.45(-5.21%)
Aug 31, 2015
8.586
8.590
8.540
8.545
20,912
-0.15(-1.78%)
Aug 28, 2015
8.670
8.720
8.660
8.700
28,413
+0.07(+0.81%)
Aug 27, 2015
8.450
8.630
8.450
8.630
18,494
-0.03(-0.35%)
Aug 26, 2015
8.430
8.660
8.370
8.660
36,067
+0.57(+7.05%)
Aug 25, 2015
8.210
8.370
8.040
8.090
131,306
-0.19(-2.29%)
Aug 24, 2015
8.130
8.390
7.950
8.280
39,535
-0.44(-5.05%)
Aug 21, 2015
8.950
8.950
8.680
8.720
13,925
-0.42(-4.65%)
Aug 20, 2015
9.250
9.250
9.120
9.145
30,708
-0.17(-1.77%)
Aug 19, 2015
9.440
9.440
9.310
9.310
38,990
-0.18(-1.90%)
Aug 18, 2015
9.500
9.510
9.470
9.490
23,675
-0.05(-0.52%)
Aug 17, 2015
9.540
9.540
9.520
9.540
3,759
-0.07(-0.73%)
Aug 14, 2015
9.570
9.620
9.570
9.610
48,448
-0.07(-0.72%)
Aug 13, 2015
9.660
9.700
9.640
9.680
35,100
+0.01(+0.10%)
Aug 12, 2015
9.480
9.670
9.480
9.670
8,755
-0.06(-0.62%)
Aug 11, 2015
9.720
9.730
9.680
9.730
15,946
-0.11(-1.12%)
Aug 10, 2015
9.779
9.850
9.779
9.840
8,586
+0.01(+0.10%)
Aug 07, 2015
9.830
9.830
9.790
9.830
5,630
+0.17(+1.76%)
Aug 06, 2015
9.630
9.680
9.620
9.660
12,391
+0.05(+0.52%)
Aug 05, 2015
9.624
9.630
9.580
9.610
20,856
+0.06(+0.63%)
Aug 04, 2015
9.500
9.550
9.500
9.550
33,016
-0.04(-0.42%)
Aug 03, 2015
9.660
9.660
9.540
9.590
19,083
-0.18(-1.84%)
Jul 31, 2015
9.780
9.780
9.730
9.770
6,033
+0.02(+0.21%)
Jul 30, 2015
9.600
9.750
9.600
9.750
6,198
+0.42(+4.50%)
Jul 29, 2015
9.410
9.410
9.310
9.330
24,402
+0.01(+0.11%)
Jul 28, 2015
9.321
9.360
9.260
9.320
21,829
-0.07(-0.75%)
Jul 27, 2015
9.428
9.440
9.390
9.390
7,363
-0.02(-0.21%)
Jul 24, 2015
9.500
9.500
9.400
9.410
15,664
-0.10(-1.05%)
Jul 23, 2015
9.650
9.650
9.510
9.510
70,611
-0.17(-1.76%)
Jul 22, 2015
9.620
9.720
9.620
9.680
13,386
-0.08(-0.82%)
Jul 21, 2015
9.870
9.870
9.700
9.760
38,205
-0.05(-0.56%)
Jul 20, 2015
9.840
9.840
9.810
9.815
9,319
+0.01(+0.15%)
Jul 17, 2015
9.800
9.800
9.770
9.800
499,072
-0.03(-0.31%)
Jul 16, 2015
9.820
9.830
9.790
9.830
17,919
-0.06(-0.61%)
Jul 15, 2015
9.850
9.930
9.850
9.890
112,479
-0.08(-0.80%)
Jul 14, 2015
10.01
10.03
9.950
9.970
15,233
+0.07(+0.71%)
Jul 13, 2015
9.900
9.900
9.830
9.900
10,862
-0.00(-0.05%)
Jul 10, 2015
9.880
9.910
9.840
9.905
21,100
+0.27(+2.86%)
Jul 09, 2015
9.750
9.750
9.560
9.630
19,701
+0.06(+0.57%)
Jul 08, 2015
9.640
9.650
9.520
9.575
16,351
-0.38(-3.77%)
Jul 07, 2015
9.900
9.950
9.820
9.950
22,667
-0.07(-0.68%)
Jul 06, 2015
9.870
10.12
9.870
10.02
15,136
+0.13(+1.29%)
Jul 02, 2015
9.890
9.890
9.890
0
+0.15(+1.54%)
Jul 01, 2015
9.760
9.760
9.710
9.740
17,752
-0.05(-0.51%)
Jun 30, 2015
9.820
9.820
9.750
9.790
10,927
+0.09(+0.93%)
Jun 29, 2015
9.560
9.760
9.560
9.700
7,658
-0.43(-4.24%)
Jun 26, 2015
10.14
10.14
10.09
10.13
6,470
+0.03(+0.30%)
Jun 25, 2015
10.20
10.20
10.09
10.10
7,661
-0.15(-1.46%)
Jun 24, 2015
10.22
10.27
10.20
10.25
6,565
-0.06(-0.58%)
Jun 23, 2015
10.27
10.31
10.25
10.31
4,629
+0.23(+2.28%)
Jun 22, 2015
10.09
10.09
10.04
10.08
7,807
+0.11(+1.10%)
Jun 19, 2015
10.00
10.01
9.950
9.970
8,688
-0.12(-1.19%)
Jun 18, 2015
9.920
10.09
9.920
10.09
7,594
-0.07(-0.69%)
Jun 17, 2015
10.10
10.17
10.03
10.16
29,406
-0.03(-0.29%)
Jun 16, 2015
10.15
10.19
10.11
10.19
10,902
-0.07(-0.68%)
Jun 15, 2015
10.24
10.26
10.16
10.26
6,888
+0.01(+0.10%)
Jun 12, 2015
10.25
10.30
10.25
10.25
14,140
-0.21(-2.05%)
Jun 11, 2015
10.51
10.51
10.45
10.46
7,825
-0.14(-1.37%)
Jun 10, 2015
10.55
10.63
10.55
10.61
10,308
+0.05(+0.47%)
Jun 09, 2015
10.52
10.59
10.52
10.56
20,700
-0.20(-1.86%)
Jun 08, 2015
10.88
10.76
10.76
25,646
-0.12(-1.10%)
Jun 05, 2015
10.81
10.92
10.81
10.88
10,641
+0.04(+0.32%)
Jun 04, 2015
10.81
10.93
10.81
10.85
25,709
+0.13(+1.26%)
Jun 03, 2015
10.63
10.74
10.63
10.71
9,125
+0.19(+1.81%)
Jun 02, 2015
10.54
10.56
10.52
10.52
14,317
-0.12(-1.13%)
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.