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
Pc-Tel Inc
(NQ:
PCTI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 15, 2023
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
3.833
3.850
3.825
3.842
6,911
+0.04(+1.12%)
May 27, 2016
3.918
3.799
3.799
3.799
39,562
-0.01(-0.34%)
May 26, 2016
3.867
3.884
3.791
3.812
38,614
-0.05(-1.21%)
May 25, 2016
3.903
3.995
3.859
3.859
16,092
-0.04(-1.09%)
May 24, 2016
3.969
3.978
3.884
3.901
4,655
+0.03(+0.88%)
May 23, 2016
3.816
3.901
3.799
3.867
27,426
+0.08(+2.02%)
May 20, 2016
3.773
3.816
3.773
3.791
6,463
+0.00(+0.00%)
May 19, 2016
3.842
3.842
3.791
3.791
18,755
-0.05(-1.33%)
May 18, 2016
3.825
3.867
3.825
3.842
5,919
-0.02(-0.44%)
May 17, 2016
3.935
3.935
3.859
3.859
3,756
-0.02(-0.44%)
May 16, 2016
3.876
4.006
3.859
3.876
11,241
+0.03(+0.66%)
May 13, 2016
3.910
3.944
3.850
3.850
21,012
-0.03(-0.66%)
May 12, 2016
4.063
4.123
3.867
3.876
30,437
-0.15(-3.81%)
May 11, 2016
4.114
4.127
3.944
4.029
37,233
+0.14(+3.50%)
May 10, 2016
3.986
3.986
3.850
3.893
21,922
-0.06(-1.51%)
May 09, 2016
3.969
3.978
3.918
3.952
6,345
+0.03(+0.65%)
May 06, 2016
3.893
3.952
3.791
3.927
35,193
+0.16(+4.30%)
May 05, 2016
3.731
3.782
3.731
3.765
29,264
+0.03(+0.68%)
May 04, 2016
3.714
3.867
3.714
3.739
24,145
+0.03(+0.69%)
May 03, 2016
3.753
3.756
3.714
3.714
20,293
-0.04(-1.12%)
May 02, 2016
3.748
3.815
3.714
3.756
12,501
-0.02(-0.45%)
Apr 29, 2016
3.823
3.823
3.764
3.773
27,157
-0.05(-1.32%)
Apr 28, 2016
3.911
3.911
3.731
3.823
27,663
+0.05(+1.34%)
Apr 27, 2016
3.823
3.823
3.756
3.773
27,036
-0.05(-1.32%)
Apr 26, 2016
3.950
3.950
3.798
3.823
31,575
-0.01(-0.22%)
Apr 25, 2016
3.899
3.899
3.832
3.832
1,347
+0.01(+0.22%)
Apr 22, 2016
3.958
3.958
3.823
3.823
13,010
-0.11(-2.78%)
Apr 21, 2016
3.857
3.941
3.857
3.933
3,482
+0.02(+0.43%)
Apr 20, 2016
3.950
3.958
3.882
3.916
7,216
-0.02(-0.43%)
Apr 19, 2016
3.992
3.992
3.849
3.933
15,234
+0.07(+1.74%)
Apr 18, 2016
3.962
3.962
3.865
3.865
27,727
-0.07(-1.71%)
Apr 15, 2016
3.950
3.950
3.933
3.933
23,416
-0.01(-0.21%)
Apr 14, 2016
4.059
4.059
3.874
3.941
10,147
+0.03(+0.86%)
Apr 13, 2016
3.950
3.975
3.891
3.908
25,141
-0.04(-1.07%)
Apr 12, 2016
3.874
3.950
3.874
3.950
15,781
+0.01(+0.21%)
Apr 11, 2016
4.023
4.023
3.832
3.941
38,875
-0.02(-0.43%)
Apr 08, 2016
3.962
4.059
3.916
3.958
8,619
-0.02(-0.42%)
Apr 07, 2016
4.025
4.160
3.865
3.975
26,578
-0.04(-1.05%)
Apr 06, 2016
4.042
4.093
3.950
4.017
16,421
-0.04(-1.04%)
Apr 05, 2016
4.076
4.101
3.992
4.059
13,977
-0.01(-0.21%)
Apr 04, 2016
4.084
4.169
3.908
4.068
16,948
+0.07(+1.68%)
Apr 01, 2016
4.009
4.127
3.983
4.000
8,211
-0.03(-0.63%)
Mar 31, 2016
4.135
4.177
4.009
4.025
9,959
-0.10(-2.45%)
Mar 30, 2016
4.337
4.337
4.084
4.127
13,998
-0.07(-1.61%)
Mar 29, 2016
4.303
4.421
4.076
4.194
14,512
+0.14(+3.53%)
Mar 28, 2016
4.101
4.345
3.975
4.051
10,505
-0.04(-1.03%)
Mar 24, 2016
3.950
4.093
4.093
4.093
12,349
+0.13(+3.18%)
Mar 23, 2016
4.413
4.489
3.967
3.967
16,601
-0.09(-2.28%)
Mar 22, 2016
4.202
4.345
4.059
4.059
10,577
-0.13(-3.02%)
Mar 21, 2016
4.042
4.219
4.009
4.185
25,874
+0.12(+2.90%)
Mar 18, 2016
3.891
4.110
3.849
4.068
39,458
+0.14(+3.65%)
Mar 17, 2016
4.051
4.059
3.916
3.924
35,250
-0.17(-4.12%)
Mar 16, 2016
4.034
4.194
3.992
4.093
15,272
+0.06(+1.46%)
Mar 15, 2016
4.160
4.228
3.951
4.034
26,238
-0.10(-2.44%)
Mar 14, 2016
4.430
4.430
4.135
4.135
16,663
-0.24(-5.58%)
Mar 11, 2016
4.362
4.455
4.287
4.379
19,547
-0.08(-1.89%)
Mar 10, 2016
4.665
4.665
4.442
4.463
13,034
-0.24(-5.19%)
Mar 09, 2016
4.750
4.750
4.463
4.708
479,632
-0.01(-0.18%)
Mar 08, 2016
4.716
4.741
4.531
4.716
123,925
-0.23(-4.60%)
Mar 07, 2016
4.809
5.053
4.800
4.943
30,527
+0.10(+2.09%)
Mar 04, 2016
4.775
4.969
4.775
4.842
36,596
+0.12(+2.50%)
Mar 03, 2016
4.783
5.019
4.724
4.724
32,560
-0.05(-1.06%)
Mar 02, 2016
4.758
5.044
4.750
4.775
18,258
+0.05(+1.07%)
Mar 01, 2016
4.716
4.884
4.703
4.724
15,190
+0.01(+0.18%)
Feb 29, 2016
4.665
4.834
4.623
4.716
25,178
+0.09(+2.00%)
Feb 26, 2016
4.472
4.699
4.472
4.623
23,721
-0.06(-1.26%)
Feb 25, 2016
4.590
4.682
4.573
4.682
11,274
+0.13(+2.96%)
Feb 24, 2016
4.514
4.665
4.421
4.548
23,681
-0.05(-1.10%)
Feb 23, 2016
4.472
4.665
4.472
4.598
27,439
+0.13(+2.82%)
Feb 22, 2016
4.463
4.573
4.413
4.472
24,944
-0.01(-0.19%)
Feb 19, 2016
4.379
4.564
4.329
4.480
32,814
+0.04(+0.95%)
Feb 18, 2016
4.404
4.505
4.312
4.438
49,435
-0.01(-0.19%)
Feb 17, 2016
4.438
4.548
4.388
4.447
33,889
+0.05(+1.15%)
Feb 16, 2016
4.463
4.505
4.337
4.396
118,775
-0.03(-0.76%)
Feb 12, 2016
4.371
4.430
4.430
4.430
100,338
+0.05(+1.15%)
Feb 11, 2016
4.084
4.447
4.084
4.379
106,267
+0.20(+4.84%)
Feb 10, 2016
4.169
4.236
4.093
4.177
37,349
+0.01(+0.20%)
Feb 09, 2016
4.194
4.228
4.110
4.169
33,578
+0.00(+0.00%)
Feb 08, 2016
4.068
4.211
4.047
4.169
36,885
+0.03(+0.81%)
Feb 05, 2016
4.068
4.135
3.924
4.135
152,828
+0.05(+1.24%)
Feb 04, 2016
4.017
4.209
3.992
4.084
62,580
+0.09(+2.32%)
Feb 03, 2016
3.975
4.058
3.933
3.992
26,504
+0.02(+0.42%)
Feb 02, 2016
3.958
3.992
3.946
3.975
36,115
-0.01(-0.21%)
Feb 01, 2016
3.950
4.100
3.892
3.983
31,698
-0.01(-0.21%)
Jan 29, 2016
3.842
4.093
3.842
3.992
125,272
+0.15(+3.90%)
Jan 28, 2016
3.808
3.883
3.758
3.842
26,584
+0.05(+1.43%)
Jan 27, 2016
3.792
3.858
3.733
3.788
43,077
-0.06(-1.62%)
Jan 26, 2016
3.858
3.900
3.833
3.850
35,607
+0.07(+1.76%)
Jan 25, 2016
3.742
3.892
3.742
3.783
55,011
+0.04(+1.11%)
Jan 22, 2016
3.750
3.767
3.717
3.742
48,071
-0.01(-0.22%)
Jan 21, 2016
3.702
3.842
3.702
3.750
25,958
+0.01(+0.22%)
Jan 20, 2016
3.759
3.800
3.650
3.742
91,971
-0.03(-0.88%)
Jan 19, 2016
3.828
3.833
3.683
3.775
53,529
+0.02(+0.44%)
Jan 15, 2016
3.783
3.758
3.758
3.758
31,679
-0.11(-2.80%)
Jan 14, 2016
3.841
3.933
3.841
3.867
36,093
+0.04(+1.09%)
Jan 13, 2016
3.958
3.992
3.792
3.825
66,326
+0.00(+0.00%)
Jan 12, 2016
3.842
3.892
3.783
3.825
44,327
+0.02(+0.66%)
Jan 11, 2016
3.809
3.942
3.800
3.800
35,024
-0.02(-0.44%)
Jan 08, 2016
3.950
3.958
3.767
3.817
44,181
-0.08(-2.14%)
Jan 07, 2016
3.983
4.050
3.900
3.900
34,065
-0.11(-2.70%)
Jan 06, 2016
4.008
4.067
4.008
4.008
65,978
-0.06(-1.43%)
Jan 05, 2016
4.100
4.117
3.950
4.067
64,716
+0.16(+4.05%)
Jan 04, 2016
3.742
3.958
3.675
3.908
46,939
+0.12(+3.08%)
Dec 31, 2015
3.750
3.792
3.792
3.792
114,356
+0.00(+0.00%)
Dec 30, 2015
3.750
3.842
3.750
3.792
54,856
-0.01(-0.22%)
Dec 29, 2015
3.892
3.892
3.784
3.800
63,710
+0.01(+0.22%)
Dec 28, 2015
3.883
3.917
3.792
3.792
47,347
-0.06(-1.52%)
Dec 24, 2015
3.758
3.850
3.850
3.850
25,679
+0.17(+4.76%)
Dec 23, 2015
3.700
3.783
3.667
3.675
158,576
+0.02(+0.68%)
Dec 22, 2015
3.792
4.158
3.642
3.650
186,265
-0.13(-3.52%)
Dec 21, 2015
3.833
3.850
3.779
3.783
46,552
+0.03(+0.67%)
Dec 18, 2015
3.842
3.867
3.758
3.758
183,498
-0.08(-2.17%)
Dec 17, 2015
3.858
3.975
3.842
3.842
50,207
-0.03(-0.86%)
Dec 16, 2015
3.858
4.042
3.850
3.875
36,950
+0.01(+0.22%)
Dec 15, 2015
3.908
4.125
3.833
3.867
50,602
+0.01(+0.22%)
Dec 14, 2015
4.050
4.067
3.842
3.858
76,357
-0.19(-4.73%)
Dec 11, 2015
4.075
4.142
4.033
4.050
69,095
-0.04(-1.02%)
Dec 10, 2015
4.225
4.225
4.083
4.092
46,166
-0.27(-6.12%)
Dec 09, 2015
4.083
4.400
4.050
4.358
101,227
+0.32(+7.83%)
Dec 08, 2015
4.558
4.558
4.042
4.042
28,632
-0.01(-0.21%)
Dec 07, 2015
4.158
4.183
4.017
4.050
39,882
-0.19(-4.52%)
Dec 04, 2015
4.183
4.250
4.167
4.242
14,343
+0.03(+0.69%)
Dec 03, 2015
4.058
4.308
4.050
4.213
48,372
-0.07(-1.56%)
Dec 02, 2015
4.258
4.333
4.250
4.279
42,025
-0.02(-0.48%)
Dec 01, 2015
4.425
4.425
4.267
4.300
13,758
-0.14(-3.19%)
Nov 30, 2015
4.108
4.558
4.108
4.442
60,185
+0.26(+6.18%)
Nov 27, 2015
4.150
4.208
4.142
4.183
10,073
+0.05(+1.21%)
Nov 25, 2015
4.225
4.133
4.133
4.133
43,678
-0.05(-1.20%)
Nov 24, 2015
4.158
4.200
4.100
4.183
43,249
+0.02(+0.40%)
Nov 23, 2015
4.217
4.233
4.133
4.167
46,789
-0.08(-1.77%)
Nov 20, 2015
4.067
4.283
4.067
4.242
37,736
-0.02(-0.39%)
Nov 19, 2015
4.242
4.433
4.242
4.258
22,466
-0.17(-3.77%)
Nov 18, 2015
4.275
4.500
4.275
4.425
25,067
+0.04(+0.95%)
Nov 17, 2015
4.342
4.442
4.342
4.383
12,386
-0.03(-0.75%)
Nov 16, 2015
4.425
4.442
4.375
4.417
13,128
-0.02(-0.38%)
Nov 13, 2015
4.542
4.581
4.392
4.433
26,258
-0.12(-2.56%)
Nov 12, 2015
4.625
4.717
4.525
4.550
20,996
-0.08(-1.62%)
Nov 11, 2015
4.733
4.767
4.608
4.625
20,461
-0.10(-2.12%)
Nov 10, 2015
4.808
4.850
4.717
4.725
11,430
-0.11(-2.24%)
Nov 09, 2015
4.758
4.908
4.725
4.833
10,853
+0.05(+1.05%)
Nov 06, 2015
4.625
4.867
4.625
4.783
21,725
+0.13(+2.87%)
Nov 05, 2015
4.508
4.650
4.192
4.650
20,058
+0.16(+3.53%)
Nov 04, 2015
3.983
4.525
3.858
4.492
40,705
-0.15(-3.23%)
Nov 03, 2015
4.650
4.700
4.592
4.642
28,206
-0.04(-0.88%)
Nov 02, 2015
4.695
4.708
4.634
4.683
29,464
-0.04(-0.79%)
Oct 30, 2015
4.865
4.865
4.634
4.720
20,498
+0.04(+0.79%)
Oct 29, 2015
4.840
4.866
4.658
4.683
26,265
-0.14(-2.91%)
Oct 28, 2015
4.543
4.898
4.543
4.824
29,160
+0.32(+7.16%)
Oct 27, 2015
4.700
4.700
4.501
4.501
32,040
-0.20(-4.22%)
Oct 26, 2015
4.724
4.881
4.667
4.700
22,319
-0.03(-0.70%)
Oct 23, 2015
4.534
4.815
4.510
4.733
20,747
+0.21(+4.75%)
Oct 22, 2015
4.588
4.634
4.493
4.518
73,721
+0.00(+0.00%)
Oct 21, 2015
4.551
4.576
4.287
4.518
54,209
-0.03(-0.73%)
Oct 20, 2015
4.576
4.584
4.526
4.551
50,624
-0.06(-1.25%)
Oct 19, 2015
4.576
4.729
4.551
4.609
27,345
+0.03(+0.72%)
Oct 16, 2015
4.634
4.667
4.576
4.576
37,406
-0.10(-2.12%)
Oct 15, 2015
4.906
4.906
4.625
4.675
46,194
-0.07(-1.39%)
Oct 14, 2015
4.799
4.848
4.741
4.741
14,680
-0.08(-1.71%)
Oct 13, 2015
4.881
4.972
4.774
4.824
29,838
-0.07(-1.35%)
Oct 12, 2015
4.914
4.914
4.873
4.890
15,463
-0.02(-0.50%)
Oct 09, 2015
4.899
4.923
4.865
4.914
22,215
+0.01(+0.17%)
Oct 08, 2015
4.964
5.030
4.906
4.906
24,668
-0.05(-1.00%)
Oct 07, 2015
4.923
5.030
4.923
4.956
64,814
+0.03(+0.67%)
Oct 06, 2015
4.947
4.964
4.906
4.923
21,667
+0.00(+0.00%)
Oct 05, 2015
4.956
5.080
4.923
4.923
24,030
-0.02(-0.50%)
Oct 02, 2015
4.923
4.997
4.890
4.947
26,436
-0.02(-0.33%)
Oct 01, 2015
4.964
4.989
4.799
4.964
40,388
+0.00(+0.00%)
Sep 30, 2015
4.873
5.013
4.873
4.964
23,928
+0.12(+2.56%)
Sep 29, 2015
4.749
4.890
4.749
4.840
24,200
+0.03(+0.69%)
Sep 28, 2015
4.890
4.914
4.749
4.807
41,131
-0.09(-1.86%)
Sep 25, 2015
4.923
5.013
4.898
4.898
26,312
-0.07(-1.49%)
Sep 24, 2015
4.956
5.063
4.923
4.972
32,062
+0.00(+0.00%)
Sep 23, 2015
5.047
5.129
4.898
4.972
92,269
-0.07(-1.47%)
Sep 22, 2015
4.956
5.071
4.906
5.047
38,703
+0.05(+0.99%)
Sep 21, 2015
5.055
5.096
4.972
4.997
35,516
-0.06(-1.14%)
Sep 18, 2015
5.022
5.121
5.005
5.055
51,650
-0.02(-0.49%)
Sep 17, 2015
5.038
5.129
5.038
5.080
32,333
+0.01(+0.16%)
Sep 16, 2015
5.013
5.121
4.997
5.071
55,222
+0.04(+0.82%)
Sep 15, 2015
5.030
5.104
4.972
5.030
51,366
+0.01(+0.16%)
Sep 14, 2015
4.980
5.104
4.923
5.022
52,256
-0.07(-1.30%)
Sep 11, 2015
4.972
5.113
4.947
5.088
37,934
+0.08(+1.65%)
Sep 10, 2015
5.005
5.038
4.890
5.005
81,507
-0.02(-0.33%)
Sep 09, 2015
5.088
5.152
4.997
5.022
52,423
+0.00(+0.00%)
Sep 08, 2015
5.005
5.158
4.881
5.022
98,363
+0.17(+3.40%)
Sep 04, 2015
4.741
4.857
4.857
4.857
36,201
+0.07(+1.55%)
Sep 03, 2015
4.749
4.890
4.733
4.782
61,300
+0.02(+0.52%)
Sep 02, 2015
4.749
4.815
4.733
4.757
84,372
+0.02(+0.52%)
Sep 01, 2015
4.452
4.749
4.419
4.733
326,062
+0.21(+4.75%)
Aug 31, 2015
4.444
4.576
4.435
4.518
164,844
+0.09(+2.05%)
Aug 28, 2015
4.336
4.444
4.320
4.427
74,285
+0.07(+1.71%)
Aug 27, 2015
4.452
4.452
4.311
4.353
265,584
-0.05(-1.13%)
Aug 26, 2015
4.485
4.543
4.344
4.402
85,308
+0.02(+0.57%)
Aug 25, 2015
4.790
4.790
4.369
4.378
88,219
-0.33(-7.02%)
Aug 24, 2015
4.518
4.881
4.353
4.708
80,141
+0.03(+0.71%)
Aug 21, 2015
4.824
4.840
4.650
4.675
54,532
-0.22(-4.55%)
Aug 20, 2015
4.939
4.989
4.890
4.898
43,415
-0.15(-2.95%)
Aug 19, 2015
5.030
5.080
4.989
5.047
43,028
-0.03(-0.65%)
Aug 18, 2015
5.080
5.129
5.055
5.080
55,394
+0.03(+0.65%)
Aug 17, 2015
4.980
5.104
4.980
5.047
49,589
+0.02(+0.49%)
Aug 14, 2015
4.997
5.088
4.890
5.022
58,184
-0.02(-0.33%)
Aug 13, 2015
5.137
5.203
4.931
5.038
53,152
-0.04(-0.81%)
Aug 12, 2015
4.947
5.501
4.947
5.080
507,482
+0.15(+3.02%)
Aug 11, 2015
4.807
5.080
4.790
4.931
62,648
+0.15(+3.11%)
Aug 10, 2015
4.914
4.914
4.774
4.782
48,601
-0.12(-2.53%)
Aug 07, 2015
4.914
5.071
4.840
4.906
75,611
-0.02(-0.50%)
Aug 06, 2015
4.881
4.980
4.749
4.931
106,309
+0.00(+0.00%)
Aug 05, 2015
5.327
5.336
4.667
4.931
325,913
-0.88(-15.20%)
Aug 04, 2015
5.664
5.897
5.642
5.815
48,324
+0.16(+2.75%)
Aug 03, 2015
5.446
5.782
5.446
5.659
21,807
-0.12(-2.13%)
Jul 31, 2015
5.593
5.782
5.536
5.782
20,158
+0.17(+3.07%)
Jul 30, 2015
5.454
5.610
5.437
5.610
255,377
+0.12(+2.24%)
Jul 29, 2015
5.306
5.487
5.290
5.487
69,735
+0.19(+3.56%)
Jul 28, 2015
5.454
5.454
5.290
5.298
36,664
-0.15(-2.71%)
Jul 27, 2015
5.511
5.511
5.446
5.446
35,978
-0.13(-2.35%)
Jul 24, 2015
5.577
5.659
5.487
5.577
24,240
-0.03(-0.58%)
Jul 23, 2015
5.700
5.774
5.560
5.610
110,379
-0.12(-2.15%)
Jul 22, 2015
5.700
5.757
5.618
5.733
137,208
+0.05(+0.87%)
Jul 21, 2015
5.724
5.798
5.683
5.683
15,522
-0.06(-1.00%)
Jul 20, 2015
5.823
5.823
5.724
5.741
11,184
-0.08(-1.41%)
Jul 17, 2015
5.929
5.946
5.774
5.823
66,889
-0.11(-1.80%)
Jul 16, 2015
5.946
6.044
5.774
5.929
45,409
-0.01(-0.14%)
Jul 15, 2015
5.864
5.938
5.749
5.938
44,880
+0.08(+1.40%)
Jul 14, 2015
5.724
5.864
5.716
5.856
13,372
+0.01(+0.14%)
Jul 13, 2015
5.815
5.880
5.815
5.847
21,600
+0.02(+0.28%)
Jul 10, 2015
5.741
5.831
5.708
5.831
54,753
+0.12(+2.16%)
Jul 09, 2015
5.692
5.733
5.593
5.708
12,343
+0.09(+1.61%)
Jul 08, 2015
5.585
5.700
5.585
5.618
19,511
-0.11(-2.00%)
Jul 07, 2015
5.741
5.749
5.618
5.733
26,896
+0.03(+0.58%)
Jul 06, 2015
5.765
5.839
5.700
5.700
17,018
-0.13(-2.25%)
Jul 02, 2015
5.839
5.831
5.831
5.831
17,070
-0.02(-0.42%)
Jul 01, 2015
5.897
5.975
5.823
5.856
17,793
-0.03(-0.56%)
Jun 30, 2015
5.942
5.995
5.880
5.888
13,606
-0.03(-0.55%)
Jun 29, 2015
6.020
6.085
5.839
5.921
110,013
-0.15(-2.43%)
Jun 26, 2015
6.052
6.069
6.028
6.069
17,051
+0.02(+0.27%)
Jun 25, 2015
6.061
6.061
6.028
6.052
55,100
+0.02(+0.41%)
Jun 24, 2015
5.987
6.069
5.987
6.028
13,207
-0.04(-0.68%)
Jun 23, 2015
6.020
6.134
6.010
6.069
31,299
-0.01(-0.13%)
Jun 22, 2015
5.979
6.102
5.979
6.077
19,530
+0.10(+1.65%)
Jun 19, 2015
6.085
6.151
5.970
5.979
22,704
-0.16(-2.54%)
Jun 18, 2015
6.036
6.151
6.003
6.134
17,443
+0.20(+3.31%)
Jun 17, 2015
5.946
6.069
5.864
5.938
36,160
-0.04(-0.69%)
Jun 16, 2015
6.110
6.110
5.979
5.979
14,172
-0.12(-2.02%)
Jun 15, 2015
5.995
6.143
5.962
6.102
15,723
+0.04(+0.68%)
Jun 12, 2015
6.118
6.126
6.036
6.061
26,746
-0.08(-1.34%)
Jun 11, 2015
6.134
6.184
6.077
6.143
26,681
+0.01(+0.13%)
Jun 10, 2015
6.118
6.208
6.044
6.134
27,963
+0.06(+0.94%)
Jun 09, 2015
6.036
6.208
6.036
6.077
18,259
-0.02(-0.40%)
Jun 08, 2015
5.856
6.134
5.856
6.102
35,288
+0.18(+3.05%)
Jun 05, 2015
5.970
6.028
5.831
5.921
75,602
-0.05(-0.82%)
Jun 04, 2015
6.110
6.110
5.946
5.970
29,917
-0.20(-3.19%)
Jun 03, 2015
6.020
6.167
6.020
6.167
79,738
+0.11(+1.90%)
Jun 02, 2015
6.118
6.200
6.020
6.052
58,262
-0.03(-0.54%)
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.