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, 2017
6.780
6.810
6.750
6.785
114,864
-0.03(-0.44%)
May 30, 2017
6.850
6.850
6.780
6.815
101,939
+0.02(+0.22%)
May 26, 2017
6.885
6.900
6.772
6.800
66,549
-0.01(-0.15%)
May 25, 2017
6.850
6.850
6.790
6.810
83,792
-0.01(-0.07%)
May 24, 2017
6.895
6.900
6.790
6.815
73,968
-0.05(-0.80%)
May 23, 2017
6.840
6.870
6.840
6.870
80,975
-0.02(-0.29%)
May 22, 2017
6.900
6.951
6.840
6.890
104,867
-0.02(-0.29%)
May 19, 2017
6.894
6.920
6.844
6.910
112,536
+0.11(+1.62%)
May 18, 2017
6.704
6.810
6.700
6.800
132,333
+0.05(+0.77%)
May 17, 2017
6.770
6.775
6.720
6.748
154,356
-0.03(-0.47%)
May 16, 2017
6.800
6.842
6.760
6.780
74,162
-0.14(-2.02%)
May 15, 2017
6.910
6.950
6.880
6.920
144,385
+0.04(+0.65%)
May 12, 2017
6.880
6.896
6.860
6.875
80,662
-0.04(-0.51%)
May 11, 2017
6.900
6.930
6.880
6.910
110,378
-0.10(-1.43%)
May 10, 2017
6.973
7.015
6.970
7.010
70,716
-0.06(-0.78%)
May 09, 2017
7.040
7.080
7.030
7.065
107,684
-0.12(-1.74%)
May 08, 2017
7.160
7.190
7.160
7.190
288,347
+0.01(+0.14%)
May 05, 2017
7.130
7.200
7.130
7.180
104,721
+0.02(+0.35%)
May 04, 2017
7.120
7.170
7.120
7.155
95,552
+0.02(+0.21%)
May 03, 2017
7.090
7.160
7.090
7.140
67,096
+0.03(+0.42%)
May 02, 2017
7.170
7.170
7.090
7.110
67,158
+0.03(+0.42%)
May 01, 2017
7.050
7.110
7.050
7.080
76,282
-0.29(-3.93%)
Apr 28, 2017
7.300
7.400
7.230
7.370
84,389
+0.02(+0.27%)
Apr 27, 2017
7.340
7.430
7.330
7.350
80,048
+0.07(+1.03%)
Apr 26, 2017
7.285
7.312
7.270
7.275
52,503
+0.14(+1.89%)
Apr 25, 2017
7.120
7.170
7.120
7.140
105,663
+0.26(+3.78%)
Apr 24, 2017
7.000
7.200
6.880
6.880
355,789
-0.09(-1.35%)
Apr 21, 2017
6.970
7.030
6.960
6.974
100,689
+0.06(+0.93%)
Apr 20, 2017
6.870
6.950
6.870
6.910
105,687
+0.11(+1.54%)
Apr 19, 2017
6.800
6.860
6.790
6.805
116,301
+0.08(+1.13%)
Apr 18, 2017
6.740
6.770
6.720
6.729
212,335
-0.02(-0.24%)
Apr 17, 2017
6.690
6.750
6.690
6.745
547,090
+0.08(+1.12%)
Apr 13, 2017
6.732
6.738
6.670
6.670
49,557
-0.10(-1.48%)
Apr 12, 2017
6.780
6.810
6.750
6.770
87,098
-0.14(-2.03%)
Apr 11, 2017
6.905
6.920
6.850
6.910
151,574
+0.06(+0.88%)
Apr 10, 2017
6.860
6.870
6.810
6.850
62,765
+0.05(+0.74%)
Apr 07, 2017
6.800
6.830
6.770
6.800
93,898
+0.01(+0.15%)
Apr 06, 2017
6.785
6.800
6.760
6.790
214,363
+0.01(+0.15%)
Apr 05, 2017
6.880
6.880
6.760
6.780
110,942
-0.16(-2.31%)
Apr 04, 2017
6.915
6.950
6.880
6.940
93,556
-0.17(-2.39%)
Apr 03, 2017
7.070
7.110
7.040
7.110
92,017
-0.07(-0.97%)
Mar 31, 2017
7.170
7.210
7.150
7.180
65,514
+0.05(+0.70%)
Mar 30, 2017
7.140
7.190
7.090
7.130
45,181
+0.03(+0.45%)
Mar 29, 2017
7.107
7.145
7.088
7.098
85,576
+0.04(+0.54%)
Mar 28, 2017
7.080
7.110
7.030
7.060
69,839
-0.03(-0.42%)
Mar 27, 2017
7.020
7.090
6.990
7.090
51,479
-0.04(-0.56%)
Mar 24, 2017
7.130
7.140
7.101
7.130
85,882
-0.01(-0.14%)
Mar 23, 2017
7.060
7.160
7.060
7.140
93,018
+0.08(+1.13%)
Mar 22, 2017
7.000
7.060
7.000
7.060
106,654
+0.03(+0.50%)
Mar 21, 2017
7.150
7.150
6.990
7.025
66,305
-0.06(-0.92%)
Mar 20, 2017
7.064
7.110
7.064
7.090
114,438
+0.01(+0.21%)
Mar 17, 2017
7.040
7.090
7.040
7.075
48,954
-0.11(-1.53%)
Mar 16, 2017
7.250
7.250
7.170
7.185
87,924
+0.01(+0.21%)
Mar 15, 2017
7.245
7.260
7.170
7.170
659,609
-0.08(-1.10%)
Mar 14, 2017
7.245
7.260
7.220
7.250
58,955
+0.01(+0.14%)
Mar 13, 2017
7.280
7.280
7.210
7.240
88,467
+0.00(+0.07%)
Mar 10, 2017
7.110
7.290
7.110
7.235
109,040
+0.17(+2.33%)
Mar 09, 2017
6.969
7.080
6.969
7.070
235,292
+0.07(+0.93%)
Mar 08, 2017
6.985
7.050
6.985
7.005
125,456
-0.04(-0.64%)
Mar 07, 2017
7.080
7.080
7.040
7.050
75,786
+0.00(+0.00%)
Mar 06, 2017
7.045
7.070
7.000
7.050
81,632
+0.04(+0.50%)
Mar 03, 2017
7.015
7.040
7.000
7.015
99,504
-0.06(-0.78%)
Mar 02, 2017
7.035
7.120
7.035
7.070
98,043
-0.25(-3.35%)
Mar 01, 2017
7.290
7.340
7.240
7.315
106,697
+0.39(+5.56%)
Feb 28, 2017
6.980
7.000
6.930
6.930
131,442
-0.07(-1.00%)
Feb 27, 2017
6.900
7.000
6.900
7.000
98,812
-0.02(-0.28%)
Feb 24, 2017
7.010
7.030
7.000
7.020
87,182
-0.03(-0.35%)
Feb 23, 2017
7.150
7.150
7.000
7.045
71,363
-0.07(-0.91%)
Feb 22, 2017
7.076
7.120
7.076
7.110
89,669
-0.03(-0.42%)
Feb 21, 2017
7.020
7.150
7.020
7.140
103,200
+0.21(+3.03%)
Feb 17, 2017
6.930
6.930
6.930
0
-0.02(-0.29%)
Feb 16, 2017
6.960
6.970
6.910
6.950
112,971
-0.03(-0.43%)
Feb 15, 2017
6.980
7.010
6.960
6.980
79,534
-0.03(-0.50%)
Feb 14, 2017
6.970
7.040
6.938
7.015
80,242
-0.02(-0.21%)
Feb 13, 2017
6.920
7.060
6.920
7.030
71,799
+0.12(+1.74%)
Feb 10, 2017
6.790
6.960
6.790
6.910
101,558
+0.08(+1.17%)
Feb 09, 2017
6.805
6.830
6.730
6.830
135,386
-0.02(-0.29%)
Feb 08, 2017
6.840
6.860
6.820
6.850
128,973
-0.04(-0.58%)
Feb 07, 2017
6.910
6.940
6.890
6.890
93,277
-0.02(-0.29%)
Feb 06, 2017
7.040
7.040
6.860
6.910
119,229
-0.22(-3.15%)
Feb 03, 2017
7.086
7.140
7.070
7.135
119,814
-0.02(-0.25%)
Feb 02, 2017
7.090
7.260
7.090
7.153
243,636
-0.09(-1.27%)
Feb 01, 2017
7.216
7.270
7.170
7.245
68,043
-0.05(-0.69%)
Jan 31, 2017
7.280
7.310
7.214
7.295
160,899
-0.07(-0.88%)
Jan 30, 2017
7.510
7.510
7.210
7.360
209,614
-0.17(-2.32%)
Jan 27, 2017
7.480
7.550
7.480
7.535
56,998
-0.08(-0.99%)
Jan 26, 2017
7.470
7.650
7.470
7.610
121,049
-0.10(-1.30%)
Jan 25, 2017
7.440
7.710
7.440
7.710
62,209
-0.06(-0.77%)
Jan 24, 2017
7.520
7.780
7.520
7.770
99,239
+0.00(+0.00%)
Jan 23, 2017
7.730
7.815
7.730
7.770
66,020
-0.09(-1.08%)
Jan 20, 2017
7.940
7.947
7.840
7.855
54,605
+0.03(+0.32%)
Jan 19, 2017
7.855
7.860
7.793
7.830
136,077
-0.10(-1.32%)
Jan 18, 2017
7.920
7.940
7.840
7.935
81,918
+0.01(+0.19%)
Jan 17, 2017
7.990
7.990
7.870
7.920
85,713
-0.12(-1.49%)
Jan 13, 2017
8.040
8.040
8.040
0
+0.04(+0.53%)
Jan 12, 2017
7.950
8.000
7.880
7.998
97,959
+0.01(+0.10%)
Jan 11, 2017
7.990
8.020
7.910
7.990
58,456
-0.02(-0.19%)
Jan 10, 2017
8.030
8.060
7.980
8.005
60,846
-0.05(-0.62%)
Jan 09, 2017
8.070
8.110
8.050
8.055
56,906
-0.09(-1.04%)
Jan 06, 2017
7.980
8.140
7.980
8.140
90,527
-0.14(-1.75%)
Jan 05, 2017
8.270
8.320
8.260
8.285
65,106
-0.11(-1.25%)
Jan 04, 2017
8.330
8.390
8.310
8.390
104,974
+0.17(+2.07%)
Jan 03, 2017
8.160
8.280
8.150
8.220
90,654
+0.09(+1.11%)
Dec 30, 2016
8.130
8.130
8.130
0
-0.03(-0.37%)
Dec 29, 2016
8.250
8.250
8.120
8.160
41,759
-0.17(-2.04%)
Dec 28, 2016
8.405
8.405
8.330
8.330
61,959
-0.09(-1.07%)
Dec 27, 2016
8.580
8.580
8.390
8.420
91,248
-0.15(-1.75%)
Dec 23, 2016
8.570
8.570
8.570
0
+0.03(+0.35%)
Dec 22, 2016
8.590
8.590
8.400
8.540
266,268
+0.10(+1.18%)
Dec 21, 2016
8.340
8.465
8.340
8.440
119,067
-0.16(-1.86%)
Dec 20, 2016
8.410
8.630
8.410
8.600
181,861
-0.07(-0.81%)
Dec 19, 2016
8.652
8.700
8.560
8.670
107,585
+0.07(+0.87%)
Dec 16, 2016
8.592
8.630
8.570
8.595
92,830
-0.01(-0.17%)
Dec 15, 2016
8.690
8.690
8.574
8.610
100,022
+0.10(+1.18%)
Dec 14, 2016
8.437
8.570
8.437
8.510
77,093
+0.02(+0.24%)
Dec 13, 2016
8.320
8.490
8.320
8.490
67,241
-0.01(-0.12%)
Dec 12, 2016
8.580
8.600
8.490
8.500
89,390
-0.13(-1.56%)
Dec 09, 2016
8.640
8.640
8.600
8.635
84,309
-0.04(-0.52%)
Dec 08, 2016
8.500
8.710
8.500
8.680
77,115
+0.28(+3.33%)
Dec 07, 2016
8.280
8.420
8.280
8.400
61,353
+0.17(+2.07%)
Dec 06, 2016
8.040
8.240
8.040
8.230
105,050
+0.08(+0.98%)
Dec 05, 2016
8.210
8.210
8.150
8.150
62,243
-0.03(-0.37%)
Dec 02, 2016
8.200
8.210
8.160
8.180
89,049
+0.01(+0.12%)
Dec 01, 2016
8.160
8.260
8.160
8.170
88,497
-0.02(-0.24%)
Nov 30, 2016
8.202
8.220
8.160
8.190
93,979
+0.04(+0.49%)
Nov 29, 2016
8.170
8.210
8.130
8.150
107,845
-0.04(-0.49%)
Nov 28, 2016
8.190
8.220
8.160
8.190
34,014
-0.02(-0.18%)
Nov 25, 2016
8.350
8.350
8.090
8.205
81,673
+0.30(+3.80%)
Nov 23, 2016
7.905
7.905
7.905
0
+0.06(+0.73%)
Nov 22, 2016
7.840
7.870
7.800
7.848
170,099
-0.14(-1.78%)
Nov 21, 2016
7.880
7.990
7.880
7.990
106,517
+0.08(+0.97%)
Nov 18, 2016
7.930
7.990
7.860
7.913
125,798
+0.04(+0.55%)
Nov 17, 2016
7.755
7.880
7.730
7.870
159,681
+0.14(+1.81%)
Nov 16, 2016
7.750
7.800
7.710
7.730
232,200
+0.23(+3.07%)
Nov 15, 2016
7.425
7.510
7.350
7.500
182,043
+0.05(+0.74%)
Nov 14, 2016
7.360
7.470
7.360
7.445
204,563
+0.29(+4.13%)
Nov 11, 2016
7.160
7.168
7.110
7.150
65,072
-0.21(-2.92%)
Nov 10, 2016
7.270
7.400
7.270
7.365
85,720
-0.25(-3.28%)
Nov 09, 2016
7.505
7.640
7.460
7.615
72,564
-0.18(-2.37%)
Nov 08, 2016
7.700
7.820
7.700
7.800
102,295
+0.06(+0.78%)
Nov 07, 2016
7.800
7.800
7.660
7.740
82,938
+0.21(+2.79%)
Nov 04, 2016
7.580
7.580
7.490
7.530
105,766
-0.31(-3.95%)
Nov 03, 2016
7.960
7.980
7.810
7.840
113,754
-0.14(-1.75%)
Nov 02, 2016
7.900
8.000
7.790
7.980
59,310
-0.06(-0.75%)
Nov 01, 2016
8.210
8.210
7.990
8.040
60,910
-0.14(-1.71%)
Oct 31, 2016
8.165
8.190
8.140
8.180
68,480
+0.04(+0.49%)
Oct 28, 2016
8.230
8.230
8.104
8.140
60,363
-0.01(-0.09%)
Oct 27, 2016
8.096
8.160
8.090
8.147
34,661
+0.04(+0.52%)
Oct 26, 2016
8.050
8.120
8.050
8.105
69,214
-0.02(-0.25%)
Oct 25, 2016
8.130
8.180
8.100
8.125
71,821
+0.18(+2.33%)
Oct 24, 2016
8.060
8.060
7.870
7.940
160,353
+0.01(+0.06%)
Oct 21, 2016
7.870
7.970
7.870
7.935
101,254
-0.02(-0.25%)
Oct 20, 2016
7.860
7.990
7.860
7.955
106,920
+0.07(+0.82%)
Oct 19, 2016
7.900
7.910
7.860
7.890
49,586
-0.08(-1.00%)
Oct 18, 2016
7.980
7.990
7.930
7.970
37,862
+0.12(+1.53%)
Oct 17, 2016
7.800
7.890
7.800
7.850
96,602
+0.00(+0.00%)
Oct 14, 2016
7.875
7.885
7.830
7.850
60,600
+0.05(+0.64%)
Oct 13, 2016
7.755
7.810
7.710
7.800
99,073
-0.08(-1.08%)
Oct 12, 2016
7.834
7.910
7.834
7.885
69,477
+0.05(+0.70%)
Oct 11, 2016
7.930
7.930
7.800
7.830
46,141
-0.21(-2.61%)
Oct 10, 2016
7.930
8.060
7.930
8.040
38,772
+0.07(+0.88%)
Oct 07, 2016
7.950
7.970
7.930
7.970
72,510
+0.02(+0.31%)
Oct 06, 2016
7.910
7.950
7.910
7.945
49,363
+0.08(+0.95%)
Oct 05, 2016
7.835
7.870
7.835
7.870
63,927
+0.31(+4.10%)
Oct 04, 2016
7.626
7.650
7.540
7.560
43,778
+0.00(+0.00%)
Oct 03, 2016
7.548
7.600
7.510
7.560
148,038
-0.06(-0.79%)
Sep 30, 2016
7.510
7.620
7.510
7.620
131,574
+0.04(+0.53%)
Sep 29, 2016
7.690
7.720
7.550
7.580
77,775
-0.05(-0.66%)
Sep 28, 2016
7.630
7.650
7.590
7.630
92,212
-0.05(-0.72%)
Sep 27, 2016
7.665
7.730
7.618
7.685
211,300
+0.16(+2.13%)
Sep 26, 2016
7.560
7.560
7.510
7.525
63,647
-0.21(-2.78%)
Sep 23, 2016
7.700
7.760
7.700
7.740
41,336
-0.29(-3.67%)
Sep 22, 2016
8.000
8.050
7.970
8.035
93,108
+0.15(+1.84%)
Sep 21, 2016
7.840
7.900
7.820
7.890
264,048
+0.18(+2.33%)
Sep 20, 2016
7.705
7.720
7.680
7.710
61,892
+0.01(+0.13%)
Sep 19, 2016
7.700
7.770
7.670
7.700
43,753
+0.04(+0.52%)
Sep 16, 2016
7.680
7.720
7.660
7.660
86,962
-0.17(-2.11%)
Sep 15, 2016
7.550
7.850
7.550
7.825
116,445
-0.02(-0.32%)
Sep 14, 2016
7.900
7.930
7.840
7.850
95,952
-0.13(-1.63%)
Sep 13, 2016
8.035
8.035
7.905
7.980
57,316
-0.10(-1.24%)
Sep 12, 2016
8.030
8.080
7.940
8.080
47,818
+0.05(+0.62%)
Sep 09, 2016
8.085
8.085
8.010
8.030
45,489
-0.12(-1.47%)
Sep 08, 2016
8.139
8.160
8.090
8.150
56,737
-0.04(-0.55%)
Sep 07, 2016
8.170
8.240
8.170
8.195
73,178
-0.01(-0.12%)
Sep 06, 2016
8.180
8.230
8.166
8.205
86,535
-0.12(-1.50%)
Sep 02, 2016
8.330
8.330
8.330
0
+0.07(+0.82%)
Sep 01, 2016
8.340
8.345
8.260
8.262
75,584
+0.03(+0.33%)
Aug 31, 2016
8.240
8.250
8.200
8.235
79,539
+0.23(+2.94%)
Aug 30, 2016
7.840
8.010
7.840
8.000
82,785
+0.19(+2.43%)
Aug 29, 2016
7.760
7.850
7.760
7.810
95,802
+0.19(+2.49%)
Aug 26, 2016
7.470
7.620
7.470
7.620
140,710
+0.08(+1.06%)
Aug 25, 2016
7.540
7.620
7.540
7.540
62,645
+0.03(+0.36%)
Aug 24, 2016
7.469
7.550
7.460
7.513
68,199
+0.03(+0.44%)
Aug 23, 2016
7.530
7.550
7.480
7.480
68,101
-0.18(-2.34%)
Aug 22, 2016
7.610
7.660
7.570
7.659
62,509
+0.01(+0.12%)
Aug 19, 2016
7.615
7.660
7.570
7.650
96,356
+0.06(+0.79%)
Aug 18, 2016
7.496
7.590
7.496
7.590
86,470
-0.12(-1.62%)
Aug 17, 2016
7.650
7.730
7.640
7.715
97,832
+0.21(+2.73%)
Aug 16, 2016
7.556
7.570
7.510
7.510
61,579
-0.24(-3.03%)
Aug 15, 2016
7.650
7.800
7.650
7.745
74,997
-0.02(-0.32%)
Aug 12, 2016
7.790
7.800
7.730
7.770
92,654
+0.03(+0.45%)
Aug 11, 2016
7.727
7.750
7.700
7.735
55,431
+0.02(+0.28%)
Aug 10, 2016
7.780
7.780
7.690
7.713
99,570
-0.08(-0.99%)
Aug 09, 2016
7.780
7.790
7.700
7.790
81,387
+0.03(+0.39%)
Aug 08, 2016
7.740
7.820
7.710
7.760
78,102
+0.25(+3.33%)
Aug 05, 2016
7.445
7.540
7.445
7.510
99,063
+0.04(+0.54%)
Aug 04, 2016
7.415
7.480
7.370
7.470
78,614
+0.31(+4.33%)
Aug 03, 2016
7.100
7.160
7.100
7.160
112,241
-0.10(-1.38%)
Aug 02, 2016
7.240
7.360
7.190
7.260
143,484
-0.10(-1.36%)
Aug 01, 2016
7.320
7.430
7.320
7.360
89,846
-0.02(-0.27%)
Jul 29, 2016
7.440
7.460
7.310
7.380
76,611
-0.10(-1.34%)
Jul 28, 2016
7.408
7.480
7.390
7.480
112,434
+0.06(+0.81%)
Jul 27, 2016
7.460
7.530
7.370
7.420
100,141
+0.16(+2.13%)
Jul 26, 2016
7.260
7.360
7.250
7.265
134,153
-0.08(-1.02%)
Jul 25, 2016
7.350
7.410
7.320
7.340
154,441
+0.21(+2.91%)
Jul 22, 2016
6.850
7.170
6.850
7.132
159,492
+0.10(+1.38%)
Jul 21, 2016
7.090
7.170
7.000
7.035
102,268
+0.04(+0.57%)
Jul 20, 2016
6.950
7.030
6.917
6.995
123,719
+0.13(+1.97%)
Jul 19, 2016
6.940
7.020
6.850
6.860
180,453
-0.22(-3.11%)
Jul 18, 2016
7.090
7.130
7.080
7.080
94,035
+0.00(+0.00%)
Jul 15, 2016
7.065
7.160
7.065
7.080
159,013
+0.24(+3.43%)
Jul 14, 2016
6.870
6.870
6.830
6.845
116,392
-0.02(-0.22%)
Jul 13, 2016
6.820
6.880
6.750
6.860
174,940
+0.08(+1.18%)
Jul 12, 2016
6.790
6.820
6.660
6.780
171,709
+0.33(+5.12%)
Jul 11, 2016
6.300
6.490
6.300
6.450
104,694
+0.32(+5.22%)
Jul 08, 2016
6.150
6.130
6.130
186,864
+0.00(+0.00%)
Jul 07, 2016
6.050
6.140
6.050
6.130
170,857
-0.25(-3.84%)
Jul 05, 2016
6.480
6.490
6.350
6.375
117,989
-0.11(-1.62%)
Jul 01, 2016
6.480
6.480
6.480
0
-0.16(-2.41%)
Jun 30, 2016
6.620
6.670
6.550
6.640
636,009
-0.18(-2.64%)
Jun 29, 2016
6.785
6.820
6.750
6.820
3,135,791
+0.04(+0.66%)
Jun 28, 2016
6.755
6.860
6.750
6.775
207,752
-0.11(-1.67%)
Jun 27, 2016
6.950
7.080
6.800
6.890
172,758
-0.88(-11.27%)
Jun 24, 2016
7.640
7.870
7.640
7.765
365,738
-0.80(-9.29%)
Jun 23, 2016
8.500
8.560
8.450
8.560
130,412
+0.53(+6.60%)
Jun 22, 2016
8.070
8.130
8.030
8.030
82,200
-0.11(-1.35%)
Jun 21, 2016
8.150
8.210
8.090
8.140
60,759
+0.10(+1.24%)
Jun 20, 2016
8.080
8.120
7.940
8.040
112,781
+0.32(+4.21%)
Jun 17, 2016
7.710
7.770
7.610
7.715
189,449
+0.04(+0.59%)
Jun 16, 2016
7.575
7.700
7.490
7.670
202,705
-0.15(-1.92%)
Jun 15, 2016
7.800
7.870
7.700
7.820
221,017
+0.23(+3.03%)
Jun 14, 2016
7.585
7.620
7.520
7.590
131,401
-0.12(-1.49%)
Jun 13, 2016
7.695
7.770
7.640
7.705
128,020
-0.36(-4.40%)
Jun 10, 2016
8.099
8.099
8.000
8.060
77,647
-0.13(-1.59%)
Jun 09, 2016
8.200
8.220
8.130
8.190
108,792
-0.24(-2.85%)
Jun 08, 2016
8.400
8.430
8.340
8.430
61,788
+0.04(+0.54%)
Jun 07, 2016
8.330
8.470
8.330
8.385
142,310
+0.03(+0.30%)
Jun 06, 2016
8.200
8.370
8.200
8.360
76,271
+0.12(+1.39%)
Jun 03, 2016
8.356
8.370
8.150
8.245
96,915
-0.04(-0.54%)
Jun 02, 2016
8.290
8.340
8.190
8.290
112,111
-0.15(-1.78%)
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.