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 29, 2020
5.733
5.795
5.568
5.707
77,005
-0.05(-0.91%)
May 28, 2020
5.838
5.847
5.716
5.760
73,448
+0.01(+0.15%)
May 27, 2020
5.611
5.829
5.563
5.751
88,206
+0.17(+3.13%)
May 26, 2020
5.987
5.995
5.507
5.576
125,811
-0.24(-4.20%)
May 22, 2020
5.960
5.969
5.712
5.821
57,295
-0.10(-1.77%)
May 21, 2020
5.760
6.048
5.707
5.925
104,840
+0.15(+2.57%)
May 20, 2020
5.585
5.838
5.585
5.777
141,139
+0.24(+4.25%)
May 19, 2020
5.690
5.763
5.489
5.541
104,399
-0.17(-3.05%)
May 18, 2020
5.821
6.021
5.672
5.716
193,883
+0.08(+1.39%)
May 15, 2020
5.541
5.821
5.489
5.637
143,696
+0.02(+0.31%)
May 14, 2020
5.664
5.664
5.245
5.620
95,361
+0.01(+0.16%)
May 13, 2020
5.271
5.829
5.271
5.611
92,698
+0.31(+5.76%)
May 12, 2020
5.053
5.507
5.053
5.306
129,282
+0.06(+1.16%)
May 11, 2020
5.201
5.315
5.192
5.245
260,145
-0.08(-1.48%)
May 08, 2020
5.472
5.472
5.105
5.323
333,344
-0.16(-2.87%)
May 07, 2020
5.576
5.629
5.393
5.480
84,988
-0.11(-2.03%)
May 06, 2020
5.524
5.716
5.524
5.594
62,116
+0.04(+0.79%)
May 05, 2020
5.629
5.768
5.507
5.550
86,142
-0.08(-1.40%)
May 04, 2020
5.777
5.786
5.411
5.629
94,904
-0.14(-2.42%)
May 01, 2020
5.856
5.908
5.594
5.768
81,932
-0.19(-3.22%)
Apr 30, 2020
6.100
6.152
5.777
5.960
170,738
-0.19(-3.12%)
Apr 29, 2020
5.978
6.597
5.925
6.152
151,697
+0.24(+4.14%)
Apr 28, 2020
5.803
5.978
5.707
5.908
74,862
+0.17(+2.89%)
Apr 27, 2020
5.393
5.803
5.384
5.742
385,835
+0.35(+6.47%)
Apr 24, 2020
5.690
5.718
5.341
5.393
28,647
-0.19(-3.44%)
Apr 23, 2020
5.515
5.803
5.452
5.585
51,275
+0.11(+2.07%)
Apr 22, 2020
5.288
5.533
5.236
5.472
131,541
+0.26(+5.03%)
Apr 21, 2020
5.219
5.280
5.105
5.210
68,050
-0.09(-1.65%)
Apr 20, 2020
5.219
5.367
5.096
5.297
67,969
+0.08(+1.51%)
Apr 17, 2020
5.367
5.367
5.096
5.219
103,704
+0.15(+2.93%)
Apr 16, 2020
4.861
5.402
4.782
5.070
123,453
+0.24(+5.06%)
Apr 15, 2020
4.843
4.878
4.675
4.826
216,870
-0.06(-1.16%)
Apr 14, 2020
5.559
5.751
4.778
4.883
179,270
-0.55(-10.19%)
Apr 13, 2020
5.507
5.716
5.323
5.437
110,678
+0.05(+0.97%)
Apr 09, 2020
5.166
5.498
5.000
5.384
110,351
+0.39(+7.87%)
Apr 08, 2020
5.088
5.114
4.931
4.992
92,045
+0.13(+2.69%)
Apr 07, 2020
5.027
5.070
4.730
4.861
80,710
+0.00(+0.00%)
Apr 06, 2020
4.843
5.184
4.843
4.861
101,490
+0.31(+6.70%)
Apr 03, 2020
4.686
4.721
4.468
4.555
73,567
-0.17(-3.69%)
Apr 02, 2020
4.625
5.088
4.494
4.730
49,192
+0.05(+1.12%)
Apr 01, 2020
5.681
5.681
4.599
4.678
169,141
-1.13(-19.40%)
Mar 31, 2020
5.681
5.891
5.637
5.803
106,165
+0.15(+2.62%)
Mar 30, 2020
5.873
5.873
5.468
5.655
142,775
-0.21(-3.57%)
Mar 27, 2020
5.454
5.908
5.454
5.864
350,762
+0.31(+5.66%)
Mar 26, 2020
4.931
5.725
4.913
5.550
154,072
+0.58(+11.58%)
Mar 25, 2020
4.852
5.088
4.774
4.974
194,452
+0.22(+4.59%)
Mar 24, 2020
4.625
4.904
4.442
4.756
162,271
+0.18(+4.01%)
Mar 23, 2020
4.582
4.625
4.180
4.573
161,232
+0.00(+0.00%)
Mar 20, 2020
4.206
4.939
4.198
4.573
215,774
+0.48(+11.73%)
Mar 19, 2020
3.534
4.241
3.447
4.093
120,103
+0.38(+10.35%)
Mar 18, 2020
4.520
4.564
3.709
3.709
162,006
-1.02(-21.59%)
Mar 17, 2020
4.678
4.739
4.372
4.730
212,375
+0.10(+2.07%)
Mar 16, 2020
4.302
4.843
4.259
4.634
350,193
+0.10(+2.31%)
Mar 13, 2020
4.337
4.861
4.259
4.529
184,376
+0.28(+6.57%)
Mar 12, 2020
4.407
4.516
4.110
4.250
175,741
-0.39(-8.46%)
Mar 11, 2020
4.555
4.730
4.486
4.643
225,951
-0.02(-0.37%)
Mar 10, 2020
5.079
5.079
4.590
4.660
170,332
+0.20(+4.50%)
Mar 09, 2020
4.669
4.678
4.232
4.459
199,636
-0.35(-7.26%)
Mar 06, 2020
6.109
6.109
4.782
4.808
325,781
-1.35(-21.95%)
Mar 05, 2020
6.187
6.405
6.048
6.161
81,219
-0.04(-0.70%)
Mar 04, 2020
6.266
6.370
6.117
6.205
89,553
-0.03(-0.42%)
Mar 03, 2020
6.152
6.484
6.109
6.231
98,956
+0.16(+2.59%)
Mar 02, 2020
6.091
6.248
6.013
6.074
187,169
-0.05(-0.85%)
Feb 28, 2020
6.301
6.418
5.987
6.126
129,831
-0.24(-3.84%)
Feb 27, 2020
6.501
6.580
6.327
6.370
159,219
-0.26(-3.95%)
Feb 26, 2020
6.693
6.833
6.375
6.632
107,724
-0.05(-0.78%)
Feb 25, 2020
7.287
7.287
6.624
6.685
154,104
-0.65(-8.81%)
Feb 24, 2020
7.278
7.566
7.234
7.330
68,952
-0.32(-4.22%)
Feb 21, 2020
7.671
7.697
7.479
7.653
89,724
-0.02(-0.23%)
Feb 20, 2020
7.627
7.723
7.514
7.671
88,704
+0.04(+0.57%)
Feb 19, 2020
7.592
7.688
7.592
7.627
43,036
+0.05(+0.69%)
Feb 18, 2020
7.723
7.723
7.522
7.575
52,902
-0.15(-1.92%)
Feb 14, 2020
7.749
7.845
7.640
7.723
59,243
+0.00(+0.00%)
Feb 13, 2020
7.697
7.819
7.645
7.723
43,047
+0.03(+0.45%)
Feb 12, 2020
7.575
7.714
7.575
7.688
89,257
+0.09(+1.15%)
Feb 11, 2020
7.592
7.653
7.540
7.601
73,229
+0.10(+1.28%)
Feb 10, 2020
7.758
7.793
7.453
7.505
104,391
-0.26(-3.37%)
Feb 07, 2020
7.645
7.858
7.574
7.767
75,515
+0.11(+1.48%)
Feb 06, 2020
7.679
7.775
7.514
7.653
76,849
+0.06(+0.80%)
Feb 05, 2020
7.261
7.592
7.252
7.592
202,424
+0.45(+6.23%)
Feb 04, 2020
7.051
7.313
7.034
7.147
107,668
+0.17(+2.37%)
Feb 03, 2020
7.051
7.165
6.763
6.981
112,130
-0.04(-0.62%)
Jan 31, 2020
7.636
7.802
7.025
7.025
216,462
-0.62(-8.11%)
Jan 30, 2020
8.020
8.090
7.514
7.645
187,052
-0.42(-5.19%)
Jan 29, 2020
8.212
8.421
8.011
8.063
209,283
-0.08(-0.96%)
Jan 28, 2020
7.810
8.273
7.810
8.142
272,481
+0.35(+4.48%)
Jan 27, 2020
7.610
7.885
7.418
7.793
99,780
-0.01(-0.11%)
Jan 24, 2020
7.662
7.810
7.662
7.802
98,662
+0.17(+2.17%)
Jan 23, 2020
7.775
7.775
7.610
7.636
52,347
-0.13(-1.69%)
Jan 22, 2020
7.854
7.876
7.741
7.767
138,405
-0.02(-0.22%)
Jan 21, 2020
7.749
7.828
7.706
7.784
54,876
+0.03(+0.45%)
Jan 17, 2020
7.802
7.819
7.679
7.749
61,306
-0.06(-0.78%)
Jan 16, 2020
7.863
7.898
7.775
7.810
84,368
-0.01(-0.11%)
Jan 15, 2020
7.714
7.854
7.662
7.819
148,655
+0.08(+1.01%)
Jan 14, 2020
7.723
7.741
7.653
7.741
77,138
+0.08(+1.03%)
Jan 13, 2020
7.505
7.679
7.478
7.662
69,547
+0.16(+2.09%)
Jan 10, 2020
7.374
7.514
7.330
7.505
70,244
+0.11(+1.53%)
Jan 09, 2020
7.479
7.544
7.357
7.392
65,814
-0.07(-0.94%)
Jan 08, 2020
7.488
7.575
7.392
7.461
75,466
-0.06(-0.81%)
Jan 07, 2020
7.714
7.732
7.505
7.522
58,127
-0.22(-2.82%)
Jan 06, 2020
7.793
7.915
7.677
7.741
79,970
-0.17(-2.21%)
Jan 03, 2020
7.749
8.020
7.610
7.915
175,553
+0.15(+1.91%)
Jan 02, 2020
7.453
7.793
7.296
7.767
221,209
+0.38(+5.08%)
Dec 31, 2019
7.322
7.488
7.226
7.392
89,724
+0.07(+0.95%)
Dec 30, 2019
7.348
7.348
7.147
7.322
84,225
+0.00(+0.00%)
Dec 27, 2019
7.496
7.562
7.200
7.322
80,213
-0.14(-1.87%)
Dec 26, 2019
7.470
7.627
7.365
7.461
65,272
-0.02(-0.23%)
Dec 24, 2019
7.409
7.479
7.304
7.479
29,106
+0.08(+1.06%)
Dec 23, 2019
7.313
7.426
7.287
7.400
52,115
+0.07(+0.95%)
Dec 20, 2019
7.488
7.488
7.269
7.330
101,412
-0.15(-1.98%)
Dec 19, 2019
7.374
7.549
7.269
7.479
71,572
+0.10(+1.42%)
Dec 18, 2019
7.400
7.505
7.269
7.374
106,884
-0.05(-0.71%)
Dec 17, 2019
7.610
7.732
7.392
7.426
77,619
-0.19(-2.52%)
Dec 16, 2019
7.549
7.723
7.520
7.618
76,451
+0.09(+1.16%)
Dec 13, 2019
7.706
7.767
7.479
7.531
75,171
-0.18(-2.38%)
Dec 12, 2019
7.645
7.837
7.601
7.714
80,738
+0.05(+0.68%)
Dec 11, 2019
7.601
7.679
7.522
7.662
136,928
+0.08(+1.04%)
Dec 10, 2019
7.470
7.627
7.418
7.583
72,121
+0.12(+1.64%)
Dec 09, 2019
7.697
7.723
7.383
7.461
166,468
-0.25(-3.28%)
Dec 06, 2019
7.723
7.906
7.684
7.714
85,943
+0.02(+0.23%)
Dec 05, 2019
7.828
7.854
7.679
7.697
80,164
-0.09(-1.12%)
Dec 04, 2019
7.880
7.933
7.775
7.784
96,733
-0.07(-0.89%)
Dec 03, 2019
7.863
7.933
7.636
7.854
168,039
+0.02(+0.22%)
Dec 02, 2019
7.549
7.985
7.531
7.837
260,159
+0.31(+4.18%)
Nov 29, 2019
7.557
7.592
7.461
7.522
31,054
-0.10(-1.26%)
Nov 27, 2019
7.610
7.819
7.505
7.618
89,953
+0.00(+0.00%)
Nov 26, 2019
7.653
7.784
7.618
7.618
134,582
+0.01(+0.11%)
Nov 25, 2019
7.461
7.706
7.444
7.610
157,886
+0.15(+1.99%)
Nov 22, 2019
7.514
7.544
7.418
7.461
100,267
-0.04(-0.58%)
Nov 21, 2019
7.575
7.627
7.453
7.505
128,622
-0.08(-1.04%)
Nov 20, 2019
7.732
7.802
7.496
7.583
138,530
-0.16(-2.03%)
Nov 19, 2019
7.880
7.898
7.723
7.741
85,035
-0.10(-1.33%)
Nov 18, 2019
7.941
8.159
7.810
7.845
208,633
+0.03(+0.33%)
Nov 15, 2019
7.854
7.854
7.732
7.819
162,146
+0.00(+0.00%)
Nov 14, 2019
7.645
7.880
7.645
7.819
210,025
+0.10(+1.24%)
Nov 13, 2019
7.679
7.976
7.678
7.723
201,322
-0.07(-0.90%)
Nov 12, 2019
7.802
7.924
7.419
7.793
269,443
-0.09(-1.11%)
Nov 11, 2019
7.531
8.203
7.374
7.880
814,175
+0.73(+10.26%)
Nov 08, 2019
6.274
7.278
5.943
7.147
334,261
+0.90(+14.39%)
Nov 07, 2019
6.091
6.327
6.043
6.248
119,275
+0.17(+2.73%)
Nov 06, 2019
6.213
6.213
6.030
6.083
55,364
-0.15(-2.38%)
Nov 05, 2019
6.292
6.309
6.126
6.231
58,669
-0.05(-0.83%)
Nov 04, 2019
6.240
6.318
5.847
6.283
213,133
+0.08(+1.27%)
Nov 01, 2019
6.327
6.370
6.196
6.205
97,516
-0.03(-0.56%)
Oct 31, 2019
6.458
6.499
6.240
6.240
96,507
-0.19(-2.99%)
Oct 30, 2019
6.318
6.440
6.304
6.432
53,155
+0.13(+2.08%)
Oct 29, 2019
6.292
6.405
6.266
6.301
50,377
-0.03(-0.41%)
Oct 28, 2019
6.257
6.466
6.257
6.327
191,453
+0.03(+0.55%)
Oct 25, 2019
6.187
6.449
6.187
6.292
139,457
+0.06(+0.98%)
Oct 24, 2019
6.711
6.711
6.135
6.231
266,052
-0.50(-7.39%)
Oct 23, 2019
6.711
6.781
6.615
6.728
129,846
-0.02(-0.26%)
Oct 22, 2019
6.938
6.973
6.693
6.746
152,741
-0.19(-2.77%)
Oct 21, 2019
7.025
7.060
6.920
6.938
37,906
-0.06(-0.87%)
Oct 18, 2019
7.191
7.191
6.929
6.999
31,856
-0.21(-2.91%)
Oct 17, 2019
7.069
7.208
7.034
7.208
65,183
+0.17(+2.35%)
Oct 16, 2019
6.973
7.102
6.868
7.042
74,449
+0.06(+0.87%)
Oct 15, 2019
7.008
7.138
6.938
6.981
99,656
-0.02(-0.25%)
Oct 14, 2019
7.147
7.200
6.903
6.999
125,907
-0.15(-2.08%)
Oct 11, 2019
7.470
7.545
7.147
7.147
123,987
-0.21(-2.85%)
Oct 10, 2019
7.095
7.392
7.072
7.357
123,443
+0.25(+3.56%)
Oct 09, 2019
7.269
7.383
7.104
7.104
125,318
-0.14(-1.93%)
Oct 08, 2019
7.496
7.496
7.217
7.243
167,079
-0.16(-2.12%)
Oct 07, 2019
7.601
7.618
7.252
7.400
254,860
-0.23(-2.97%)
Oct 04, 2019
7.392
7.706
7.383
7.627
631,510
+0.24(+3.19%)
Oct 03, 2019
7.392
7.487
7.226
7.392
198,380
+0.00(+0.06%)
Oct 02, 2019
7.505
7.505
7.243
7.387
208,689
-0.11(-1.46%)
Oct 01, 2019
7.322
7.679
7.313
7.496
579,191
+0.17(+2.26%)
Sep 30, 2019
6.833
7.374
6.833
7.330
459,602
+0.53(+7.83%)
Sep 27, 2019
6.580
6.877
6.552
6.798
355,690
+0.25(+3.87%)
Sep 26, 2019
6.449
6.580
6.414
6.545
110,045
+0.10(+1.63%)
Sep 25, 2019
6.309
6.475
6.279
6.440
72,437
+0.14(+2.22%)
Sep 24, 2019
6.432
6.510
6.161
6.301
125,527
-0.13(-2.04%)
Sep 23, 2019
6.362
6.432
6.301
6.432
130,150
+0.07(+1.10%)
Sep 20, 2019
6.545
6.597
6.336
6.362
129,946
-0.18(-2.80%)
Sep 19, 2019
6.414
6.562
6.414
6.545
106,315
+0.12(+1.90%)
Sep 18, 2019
6.650
6.650
6.370
6.423
117,810
-0.21(-3.16%)
Sep 17, 2019
6.615
6.650
6.554
6.632
93,330
+0.03(+0.40%)
Sep 16, 2019
6.597
6.685
6.466
6.606
138,870
-0.06(-0.92%)
Sep 13, 2019
6.624
6.720
6.545
6.667
273,757
+0.06(+0.92%)
Sep 12, 2019
6.432
6.658
6.388
6.606
396,249
+0.15(+2.30%)
Sep 11, 2019
6.170
6.458
6.144
6.458
278,328
+0.24(+3.93%)
Sep 10, 2019
6.065
6.318
6.030
6.213
308,076
+0.16(+2.59%)
Sep 09, 2019
6.100
6.240
5.995
6.056
407,541
-0.17(-2.80%)
Sep 06, 2019
6.100
6.266
5.973
6.231
336,324
+0.11(+1.85%)
Sep 05, 2019
6.318
6.318
6.117
6.117
303,449
-0.10(-1.68%)
Sep 04, 2019
6.196
6.458
6.135
6.222
493,100
+0.14(+2.30%)
Sep 03, 2019
5.952
6.187
5.903
6.083
990,780
+0.13(+2.20%)
Aug 30, 2019
6.056
6.083
5.760
5.952
232,963
+0.01(+0.15%)
Aug 29, 2019
6.109
6.109
5.882
5.943
260,662
+0.03(+0.44%)
Aug 28, 2019
5.637
5.934
5.603
5.917
452,768
+0.29(+5.12%)
Aug 27, 2019
5.629
5.672
5.603
5.629
232,300
+0.00(+0.00%)
Aug 26, 2019
5.568
5.664
5.568
5.629
181,098
+0.06(+1.10%)
Aug 23, 2019
5.585
5.668
5.472
5.568
225,056
-0.06(-1.09%)
Aug 22, 2019
5.629
5.672
5.541
5.629
154,403
+0.00(+0.00%)
Aug 21, 2019
5.672
5.672
5.541
5.629
127,427
+0.10(+1.90%)
Aug 20, 2019
5.480
5.681
5.454
5.524
352,769
+0.07(+1.28%)
Aug 19, 2019
5.192
5.637
5.175
5.454
337,682
+0.48(+9.65%)
Aug 16, 2019
4.800
5.009
4.800
4.974
170,167
+0.23(+4.78%)
Aug 15, 2019
4.634
4.810
4.634
4.747
101,027
-0.04(-0.91%)
Aug 14, 2019
4.843
4.843
4.451
4.791
305,358
-0.12(-2.49%)
Aug 13, 2019
4.678
5.044
4.678
4.913
117,588
+0.24(+5.04%)
Aug 12, 2019
4.974
5.079
4.582
4.678
278,548
-0.27(-5.47%)
Aug 09, 2019
4.573
5.105
4.573
4.948
355,690
+0.99(+25.17%)
Aug 08, 2019
3.927
4.006
3.927
3.953
27,554
+0.03(+0.67%)
Aug 07, 2019
3.805
3.927
3.805
3.927
19,229
+0.02(+0.45%)
Aug 06, 2019
4.014
4.049
3.910
3.910
10,862
-0.11(-2.82%)
Aug 05, 2019
3.929
4.058
3.929
4.023
21,585
-0.03(-0.65%)
Aug 02, 2019
4.014
4.154
4.014
4.049
19,251
+0.02(+0.43%)
Aug 01, 2019
4.023
4.102
4.015
4.032
72,576
+0.00(+0.00%)
Jul 31, 2019
4.110
4.180
4.032
4.032
33,052
-0.11(-2.74%)
Jul 30, 2019
4.040
4.180
4.040
4.145
9,136
+0.11(+2.81%)
Jul 29, 2019
4.146
4.146
4.032
4.032
138,367
-0.10(-2.53%)
Jul 26, 2019
4.136
4.180
3.975
4.136
15,240
+0.01(+0.21%)
Jul 25, 2019
3.997
4.145
3.936
4.128
16,851
+0.13(+3.28%)
Jul 24, 2019
3.936
3.997
3.901
3.997
61,554
+0.06(+1.55%)
Jul 23, 2019
4.014
4.143
3.936
3.936
17,614
-0.14(-3.43%)
Jul 22, 2019
3.962
4.156
3.944
4.075
22,444
+0.11(+2.86%)
Jul 19, 2019
4.006
4.163
3.910
3.962
88,464
-0.02(-0.44%)
Jul 18, 2019
4.136
4.215
3.979
3.979
76,953
-0.16(-3.80%)
Jul 17, 2019
4.198
4.273
4.136
4.136
115,939
-0.07(-1.66%)
Jul 16, 2019
4.395
4.395
4.145
4.206
52,335
-0.06(-1.43%)
Jul 15, 2019
4.328
4.381
4.224
4.267
30,193
-0.06(-1.41%)
Jul 12, 2019
4.363
4.438
4.311
4.328
18,678
+0.01(+0.20%)
Jul 11, 2019
4.346
4.394
4.294
4.320
13,232
+0.00(+0.00%)
Jul 10, 2019
4.407
4.494
4.320
4.320
64,779
-0.08(-1.79%)
Jul 09, 2019
4.390
4.529
4.363
4.398
87,295
+0.10(+2.44%)
Jul 08, 2019
4.494
4.547
4.294
4.294
39,774
-0.23(-5.02%)
Jul 05, 2019
4.616
4.668
4.494
4.520
32,887
-0.02(-0.38%)
Jul 03, 2019
4.302
4.538
4.128
4.538
93,391
+0.29(+6.78%)
Jul 02, 2019
4.110
4.320
4.102
4.250
69,765
+0.18(+4.51%)
Jul 01, 2019
3.953
4.145
3.883
4.067
168,280
+0.20(+5.19%)
Jun 28, 2019
3.953
3.992
3.857
3.866
630,020
-0.06(-1.56%)
Jun 27, 2019
3.997
4.014
3.892
3.927
68,666
-0.03(-0.66%)
Jun 26, 2019
4.049
4.093
3.944
3.953
20,023
-0.04(-1.09%)
Jun 25, 2019
4.014
4.163
3.962
3.997
47,165
-0.03(-0.87%)
Jun 24, 2019
4.320
4.320
4.014
4.032
48,110
-0.31(-7.23%)
Jun 21, 2019
4.084
4.346
4.023
4.346
51,680
+0.26(+6.41%)
Jun 20, 2019
4.075
4.219
4.058
4.084
30,199
+0.03(+0.86%)
Jun 19, 2019
4.032
4.119
4.014
4.049
28,236
-0.03(-0.85%)
Jun 18, 2019
4.067
4.180
4.006
4.084
58,066
+0.12(+3.08%)
Jun 17, 2019
4.058
4.067
3.944
3.962
42,427
-0.10(-2.58%)
Jun 14, 2019
4.040
4.067
3.910
4.067
50,419
+0.04(+1.08%)
Jun 13, 2019
4.067
4.067
4.014
4.023
34,725
-0.03(-0.75%)
Jun 12, 2019
4.067
4.067
3.988
4.054
63,871
+0.03(+0.76%)
Jun 11, 2019
4.040
4.075
4.023
4.023
41,360
-0.02(-0.43%)
Jun 10, 2019
4.067
4.075
4.014
4.040
58,035
+0.00(+0.00%)
Jun 07, 2019
4.232
4.320
4.040
4.040
64,743
-0.16(-3.74%)
Jun 06, 2019
4.145
4.294
4.145
4.198
32,272
-0.10(-2.43%)
Jun 05, 2019
4.424
4.424
4.232
4.302
47,144
-0.10(-2.38%)
Jun 04, 2019
4.451
4.486
4.311
4.407
20,596
-0.03(-0.79%)
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.