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
Immersion Corp
(NQ:
IMMR
)
9.990
-0.030 (-0.30%)
Streaming Delayed Price
Updated: 4:00 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 29, 2015
11.74
11.88
11.40
11.51
234,204
-0.23(-1.95%)
May 28, 2015
11.59
11.86
11.50
11.74
196,202
+0.15(+1.32%)
May 27, 2015
11.49
11.63
11.41
11.59
198,599
+0.10(+0.83%)
May 26, 2015
11.31
11.56
11.19
11.49
303,790
+0.16(+1.43%)
May 22, 2015
11.29
11.33
11.33
11.33
389,711
+0.03(+0.25%)
May 21, 2015
10.99
11.36
10.94
11.30
311,250
+0.32(+2.95%)
May 20, 2015
11.12
11.32
10.91
10.98
297,443
-0.10(-0.94%)
May 19, 2015
11.27
11.38
11.06
11.08
213,888
-0.18(-1.61%)
May 18, 2015
11.12
11.28
11.01
11.27
256,571
+0.14(+1.28%)
May 15, 2015
11.35
11.37
11.11
11.12
246,774
-0.20(-1.81%)
May 14, 2015
11.53
11.53
11.20
11.33
350,443
-0.15(-1.29%)
May 13, 2015
11.41
11.75
11.41
11.47
438,726
+0.09(+0.75%)
May 12, 2015
11.33
11.45
11.12
11.39
265,668
+0.05(+0.42%)
May 11, 2015
11.36
11.47
11.21
11.34
262,956
+0.04(+0.34%)
May 08, 2015
11.43
11.43
11.22
11.30
221,191
-0.02(-0.17%)
May 07, 2015
11.05
11.39
10.93
11.32
276,409
+0.23(+2.06%)
May 06, 2015
11.04
11.22
10.95
11.09
265,080
+0.05(+0.43%)
May 05, 2015
11.17
11.33
10.93
11.05
521,779
-0.30(-2.60%)
May 04, 2015
11.26
11.55
11.01
11.34
506,044
+0.42(+3.84%)
May 01, 2015
10.58
11.41
10.14
10.92
763,163
+0.61(+5.91%)
Apr 30, 2015
10.57
10.64
10.14
10.31
972,391
-0.23(-2.17%)
Apr 29, 2015
9.970
10.61
9.789
10.54
547,982
+0.70(+7.06%)
Apr 28, 2015
9.561
10.02
9.472
9.846
255,716
+0.25(+2.58%)
Apr 27, 2015
9.618
9.637
9.341
9.599
230,915
+0.05(+0.50%)
Apr 24, 2015
9.675
9.760
9.427
9.551
146,796
-0.14(-1.47%)
Apr 23, 2015
9.503
9.827
9.427
9.694
257,378
+0.14(+1.50%)
Apr 22, 2015
9.437
9.684
9.313
9.551
133,442
+0.10(+1.11%)
Apr 21, 2015
9.399
9.456
9.246
9.446
151,629
+0.10(+1.12%)
Apr 20, 2015
9.237
9.532
9.170
9.341
170,565
+0.19(+2.08%)
Apr 17, 2015
9.227
9.284
9.075
9.151
128,617
-0.16(-1.74%)
Apr 16, 2015
9.180
9.387
9.060
9.313
126,342
+0.20(+2.19%)
Apr 15, 2015
9.237
9.332
9.075
9.113
317,572
-0.10(-1.14%)
Apr 14, 2015
9.275
9.370
9.084
9.218
140,252
-0.09(-0.92%)
Apr 13, 2015
9.456
9.503
9.265
9.303
108,592
-0.17(-1.81%)
Apr 10, 2015
9.389
9.547
9.332
9.475
149,626
+0.11(+1.22%)
Apr 09, 2015
9.341
9.475
9.265
9.361
179,625
-0.02(-0.20%)
Apr 08, 2015
9.256
9.713
9.213
9.380
454,366
+0.22(+2.39%)
Apr 07, 2015
8.856
9.227
8.808
9.161
283,228
+0.35(+4.00%)
Apr 06, 2015
8.818
8.961
8.599
8.808
187,289
-0.10(-1.18%)
Apr 02, 2015
8.570
8.913
8.913
8.913
239,644
+0.34(+4.00%)
Apr 01, 2015
8.675
8.780
8.446
8.570
235,750
-0.17(-1.96%)
Mar 31, 2015
8.542
8.770
8.477
8.742
221,947
+0.17(+2.00%)
Mar 30, 2015
8.246
8.637
8.184
8.570
219,264
+0.35(+4.29%)
Mar 27, 2015
8.285
8.361
8.094
8.218
106,539
-0.10(-1.15%)
Mar 26, 2015
8.256
8.389
8.094
8.313
147,645
+0.01(+0.11%)
Mar 25, 2015
8.732
8.766
8.285
8.304
234,451
-0.44(-5.01%)
Mar 24, 2015
8.789
8.856
8.675
8.742
233,795
-0.03(-0.33%)
Mar 23, 2015
8.189
8.789
8.142
8.770
360,745
+0.68(+8.35%)
Mar 20, 2015
7.989
8.237
7.989
8.094
199,921
+0.16(+2.04%)
Mar 19, 2015
7.999
8.149
7.856
7.932
173,547
-0.09(-1.07%)
Mar 18, 2015
7.599
8.051
7.589
8.018
223,706
+0.42(+5.51%)
Mar 17, 2015
7.580
7.647
7.504
7.599
253,203
-0.03(-0.37%)
Mar 16, 2015
7.913
7.913
7.599
7.627
134,078
-0.25(-3.14%)
Mar 13, 2015
8.008
8.008
7.723
7.875
198,129
+0.01(+0.12%)
Mar 12, 2015
8.027
8.094
7.799
7.866
208,887
-0.13(-1.67%)
Mar 11, 2015
7.551
8.151
7.523
7.999
395,374
+0.59(+7.97%)
Mar 10, 2015
7.808
7.894
7.351
7.408
813,441
-0.48(-6.04%)
Mar 09, 2015
7.666
8.284
7.580
7.885
752,052
+0.23(+2.99%)
Mar 06, 2015
7.561
7.846
7.561
7.656
418,749
-0.34(-4.29%)
Mar 05, 2015
7.808
8.027
7.799
7.999
268,180
+0.08(+0.96%)
Mar 04, 2015
7.627
7.961
7.704
7.923
198,570
+0.22(+2.84%)
Mar 03, 2015
7.523
7.780
7.523
7.704
279,133
+0.17(+2.28%)
Mar 02, 2015
7.932
8.057
7.489
7.532
451,361
-0.39(-4.93%)
Feb 27, 2015
7.399
8.008
7.399
7.923
546,420
-0.17(-2.12%)
Feb 26, 2015
8.008
8.113
7.951
8.094
267,125
+0.08(+0.95%)
Feb 25, 2015
7.923
8.115
7.904
8.018
163,708
-0.03(-0.35%)
Feb 24, 2015
8.265
8.265
7.980
8.046
211,086
-0.20(-2.42%)
Feb 23, 2015
8.361
8.361
8.151
8.246
199,227
-0.13(-1.59%)
Feb 20, 2015
8.370
8.437
8.227
8.380
215,005
+0.03(+0.34%)
Feb 19, 2015
8.218
8.418
8.151
8.351
136,097
+0.10(+1.15%)
Feb 18, 2015
8.332
8.418
8.147
8.256
128,484
-0.12(-1.48%)
Feb 17, 2015
8.532
8.580
8.189
8.380
360,121
-0.20(-2.33%)
Feb 13, 2015
8.665
8.580
8.580
8.580
432,977
-0.09(-0.99%)
Feb 12, 2015
8.570
8.818
8.504
8.665
629,018
+0.22(+2.59%)
Feb 11, 2015
9.046
9.656
8.427
8.446
830,480
-0.65(-7.12%)
Feb 10, 2015
9.218
9.275
8.961
9.094
69,132
-0.03(-0.31%)
Feb 09, 2015
9.246
9.338
9.094
9.122
115,514
-0.14(-1.54%)
Feb 06, 2015
9.218
9.551
9.170
9.265
136,731
+0.05(+0.52%)
Feb 05, 2015
9.170
9.351
8.999
9.218
153,724
+0.05(+0.52%)
Feb 04, 2015
9.351
9.608
9.161
9.170
253,964
-0.25(-2.63%)
Feb 03, 2015
9.094
9.827
9.075
9.418
342,941
+0.37(+4.11%)
Feb 02, 2015
8.989
9.132
8.884
9.046
201,365
+0.09(+0.96%)
Jan 30, 2015
9.218
9.294
8.956
8.961
344,887
-0.33(-3.59%)
Jan 29, 2015
9.037
9.332
8.984
9.294
317,819
+0.30(+3.39%)
Jan 28, 2015
9.151
9.199
8.961
8.989
279,090
-0.07(-0.74%)
Jan 27, 2015
8.989
9.237
8.932
9.056
120,817
-0.08(-0.83%)
Jan 26, 2015
8.684
9.170
8.684
9.132
198,994
+0.41(+4.69%)
Jan 23, 2015
8.770
8.899
8.589
8.723
148,507
-0.04(-0.43%)
Jan 22, 2015
8.761
8.856
8.561
8.761
253,753
+0.05(+0.55%)
Jan 21, 2015
8.913
8.932
8.684
8.713
180,803
-0.20(-2.24%)
Jan 20, 2015
8.532
8.970
8.475
8.913
318,739
+0.41(+4.82%)
Jan 16, 2015
8.246
8.532
8.170
8.504
167,177
+0.22(+2.64%)
Jan 15, 2015
8.742
8.865
8.199
8.285
320,451
-0.45(-5.13%)
Jan 14, 2015
8.265
8.751
8.265
8.732
268,151
+0.39(+4.68%)
Jan 13, 2015
8.256
8.789
8.227
8.342
345,693
+0.20(+2.46%)
Jan 12, 2015
8.094
8.180
8.037
8.142
267,351
+0.03(+0.35%)
Jan 09, 2015
8.132
8.285
8.075
8.113
153,814
-0.04(-0.47%)
Jan 08, 2015
7.999
8.256
7.999
8.151
212,488
+0.19(+2.39%)
Jan 07, 2015
8.275
8.427
7.713
7.961
324,302
-0.29(-3.46%)
Jan 06, 2015
8.694
8.704
8.104
8.246
254,467
-0.44(-5.04%)
Jan 05, 2015
8.732
9.189
8.665
8.684
213,443
-0.12(-1.41%)
Jan 02, 2015
9.046
9.046
8.523
8.808
161,505
-0.21(-2.32%)
Dec 31, 2014
8.865
9.018
9.018
9.018
191,442
+0.14(+1.61%)
Dec 30, 2014
8.761
8.961
8.627
8.875
130,405
+0.08(+0.87%)
Dec 29, 2014
9.037
9.094
8.737
8.799
84,351
-0.27(-2.94%)
Dec 26, 2014
9.046
9.156
8.856
9.065
100,241
+0.07(+0.74%)
Dec 24, 2014
8.580
8.999
8.999
8.999
114,256
+0.45(+5.23%)
Dec 23, 2014
8.694
8.865
8.504
8.551
112,540
-0.10(-1.10%)
Dec 22, 2014
8.475
8.808
8.332
8.646
167,845
+0.16(+1.91%)
Dec 19, 2014
8.542
8.599
8.323
8.484
353,956
-0.08(-0.89%)
Dec 18, 2014
8.665
8.723
8.408
8.561
216,989
-0.03(-0.33%)
Dec 17, 2014
8.275
8.641
8.256
8.589
189,053
+0.32(+3.92%)
Dec 16, 2014
8.237
8.551
8.237
8.265
167,972
-0.03(-0.34%)
Dec 15, 2014
8.542
8.627
8.152
8.294
179,968
-0.21(-2.46%)
Dec 12, 2014
8.237
8.627
8.189
8.504
202,226
+0.11(+1.36%)
Dec 11, 2014
8.456
8.694
8.304
8.389
187,095
-0.02(-0.23%)
Dec 10, 2014
8.570
8.732
8.351
8.408
204,491
-0.19(-2.21%)
Dec 09, 2014
8.142
8.704
7.989
8.599
209,759
+0.35(+4.27%)
Dec 08, 2014
8.208
8.475
8.161
8.246
209,988
+0.04(+0.46%)
Dec 05, 2014
7.932
8.380
7.932
8.208
265,156
+0.27(+3.36%)
Dec 04, 2014
8.027
8.161
7.885
7.942
71,491
-0.09(-1.07%)
Dec 03, 2014
7.913
8.105
7.866
8.027
128,303
+0.10(+1.32%)
Dec 02, 2014
7.875
8.151
7.875
7.923
140,787
+0.05(+0.60%)
Dec 01, 2014
8.208
8.208
7.856
7.875
125,087
-0.38(-4.61%)
Nov 28, 2014
8.370
8.513
8.170
8.256
64,014
-0.12(-1.48%)
Nov 26, 2014
8.256
8.380
8.380
8.380
111,526
+0.14(+1.68%)
Nov 25, 2014
8.332
8.463
8.132
8.242
111,594
-0.06(-0.75%)
Nov 24, 2014
8.351
8.456
8.275
8.304
139,981
-0.06(-0.68%)
Nov 21, 2014
8.494
8.523
8.361
8.361
165,038
+0.02(+0.23%)
Nov 20, 2014
8.180
8.342
8.113
8.342
206,236
+0.13(+1.62%)
Nov 19, 2014
8.504
8.542
8.159
8.208
261,017
-0.33(-3.90%)
Nov 18, 2014
8.665
8.903
8.532
8.542
245,216
-0.11(-1.32%)
Nov 17, 2014
8.589
8.675
8.475
8.656
208,122
-0.10(-1.09%)
Nov 14, 2014
8.285
8.837
8.285
8.751
286,318
+0.49(+5.88%)
Nov 13, 2014
8.799
8.889
8.208
8.265
255,056
-0.53(-6.06%)
Nov 12, 2014
8.704
8.865
8.570
8.799
360,617
+0.05(+0.54%)
Nov 11, 2014
8.561
8.780
8.446
8.751
281,164
+0.21(+2.45%)
Nov 10, 2014
8.618
8.713
8.380
8.542
204,994
-0.10(-1.21%)
Nov 07, 2014
8.427
8.656
8.259
8.646
301,318
+0.22(+2.60%)
Nov 06, 2014
8.113
8.456
8.041
8.427
282,394
+0.34(+4.24%)
Nov 05, 2014
8.389
8.389
7.980
8.085
252,286
-0.21(-2.53%)
Nov 04, 2014
8.313
8.399
8.161
8.294
283,420
+0.09(+1.04%)
Nov 03, 2014
7.980
8.456
7.618
8.208
449,903
+0.19(+2.38%)
Oct 31, 2014
7.589
8.361
7.589
8.018
468,319
-0.06(-0.71%)
Oct 30, 2014
7.951
8.218
7.846
8.075
317,329
+0.11(+1.44%)
Oct 29, 2014
7.923
8.056
7.695
7.961
242,422
+0.03(+0.36%)
Oct 28, 2014
7.504
7.961
7.426
7.932
225,549
+0.50(+6.79%)
Oct 27, 2014
7.304
7.380
7.380
7.427
194,691
+0.05(+0.65%)
Oct 24, 2014
7.542
7.608
7.342
7.380
260,532
-0.12(-1.65%)
Oct 23, 2014
7.266
7.637
7.132
7.504
292,234
+0.33(+4.65%)
Oct 22, 2014
7.389
7.685
7.170
7.170
203,201
-0.23(-3.09%)
Oct 21, 2014
7.485
7.660
7.142
7.399
217,238
-0.02(-0.26%)
Oct 20, 2014
7.399
7.580
7.351
7.418
216,708
-0.02(-0.26%)
Oct 17, 2014
7.618
7.656
7.370
7.437
196,550
-0.06(-0.76%)
Oct 16, 2014
7.037
7.580
7.037
7.494
198,803
+0.34(+4.79%)
Oct 15, 2014
7.161
7.265
6.851
7.151
438,403
-0.12(-1.70%)
Oct 14, 2014
7.608
7.921
7.237
7.275
424,308
-0.21(-2.80%)
Oct 13, 2014
7.408
7.589
7.389
7.485
495,681
+0.09(+1.16%)
Oct 10, 2014
7.485
7.627
7.380
7.399
414,533
-0.13(-1.77%)
Oct 09, 2014
7.808
7.808
7.523
7.532
312,509
-0.28(-3.54%)
Oct 08, 2014
7.532
7.894
7.523
7.808
261,973
+0.26(+3.40%)
Oct 07, 2014
7.542
7.713
7.485
7.551
310,939
-0.07(-0.94%)
Oct 06, 2014
7.875
7.923
7.618
7.623
214,284
-0.25(-3.20%)
Oct 03, 2014
8.037
8.123
7.837
7.875
169,584
-0.08(-0.96%)
Oct 02, 2014
7.799
7.999
7.656
7.951
303,148
+0.18(+2.33%)
Oct 01, 2014
8.142
8.256
7.770
7.770
538,791
-0.40(-4.90%)
Sep 30, 2014
8.456
8.570
8.104
8.170
473,987
-0.32(-3.81%)
Sep 29, 2014
8.532
8.684
8.418
8.494
190,393
-0.12(-1.44%)
Sep 26, 2014
8.599
8.684
8.570
8.618
191,921
+0.02(+0.22%)
Sep 25, 2014
8.513
8.684
8.513
8.599
292,141
+0.04(+0.44%)
Sep 24, 2014
8.627
8.742
8.513
8.561
239,987
-0.08(-0.88%)
Sep 23, 2014
8.542
8.694
8.523
8.637
588,158
+0.04(+0.44%)
Sep 22, 2014
8.484
8.665
8.427
8.599
279,449
+0.08(+0.89%)
Sep 19, 2014
8.970
8.970
8.504
8.523
482,738
-0.43(-4.79%)
Sep 18, 2014
9.142
9.142
8.875
8.951
188,808
-0.17(-1.88%)
Sep 17, 2014
9.056
9.237
8.980
9.122
217,045
+0.04(+0.42%)
Sep 16, 2014
9.608
9.808
8.932
9.084
546,752
-0.10(-1.14%)
Sep 15, 2014
9.456
9.503
8.913
9.189
440,609
-0.30(-3.11%)
Sep 12, 2014
9.513
9.532
9.303
9.484
386,001
-0.05(-0.50%)
Sep 11, 2014
9.361
9.784
9.294
9.532
539,890
+0.08(+0.81%)
Sep 10, 2014
9.380
9.617
9.130
9.456
469,228
+0.07(+0.76%)
Sep 09, 2014
10.67
11.38
9.380
9.384
1,769,027
-1.27(-11.93%)
Sep 08, 2014
9.780
11.10
9.770
10.66
1,161,052
+0.89(+9.06%)
Sep 05, 2014
9.808
9.960
9.727
9.770
302,010
-0.07(-0.68%)
Sep 04, 2014
9.780
10.38
9.741
9.837
1,285,244
+0.10(+0.98%)
Sep 03, 2014
9.999
10.09
9.703
9.741
258,812
-0.22(-2.20%)
Sep 02, 2014
10.03
10.27
9.922
9.960
329,788
-0.02(-0.19%)
Aug 29, 2014
9.922
9.979
9.979
9.979
226,832
+0.14(+1.45%)
Aug 28, 2014
9.856
9.970
9.741
9.837
172,079
-0.11(-1.15%)
Aug 27, 2014
10.08
10.08
9.903
9.951
112,115
-0.13(-1.32%)
Aug 26, 2014
9.827
10.09
9.827
10.08
202,331
+0.25(+2.52%)
Aug 25, 2014
10.09
10.15
9.822
9.837
174,768
-0.18(-1.81%)
Aug 22, 2014
10.23
10.23
10.01
10.02
251,954
-0.21(-2.05%)
Aug 21, 2014
10.15
10.26
10.05
10.23
116,784
+0.03(+0.28%)
Aug 20, 2014
10.22
10.29
9.960
10.20
131,899
-0.09(-0.83%)
Aug 19, 2014
10.30
10.49
10.23
10.28
167,714
-0.01(-0.09%)
Aug 18, 2014
10.32
10.47
10.22
10.29
122,338
+0.08(+0.74%)
Aug 15, 2014
10.45
10.45
10.16
10.22
145,467
-0.10(-1.01%)
Aug 14, 2014
10.36
10.62
10.19
10.32
187,899
-0.05(-0.46%)
Aug 13, 2014
10.27
10.47
10.13
10.37
239,983
+0.12(+1.21%)
Aug 12, 2014
10.18
10.36
10.11
10.25
162,536
+0.03(+0.28%)
Aug 11, 2014
10.22
10.45
10.13
10.22
123,957
+0.02(+0.19%)
Aug 08, 2014
10.12
10.39
10.06
10.20
165,946
-0.03(-0.28%)
Aug 07, 2014
10.42
10.42
10.05
10.23
211,286
-0.13(-1.29%)
Aug 06, 2014
10.05
10.40
10.04
10.36
235,153
+0.22(+2.16%)
Aug 05, 2014
10.16
10.26
9.951
10.14
307,824
-0.12(-1.21%)
Aug 04, 2014
10.07
10.28
9.999
10.27
575,579
+0.27(+2.67%)
Aug 01, 2014
11.37
11.41
9.808
9.999
1,811,294
-3.00(-23.08%)
Jul 31, 2014
12.99
13.43
12.74
13.00
303,809
-0.21(-1.59%)
Jul 30, 2014
12.86
13.43
12.86
13.21
295,836
+0.47(+3.66%)
Jul 29, 2014
12.83
12.90
12.66
12.74
110,023
-0.07(-0.52%)
Jul 28, 2014
12.49
12.88
12.30
12.81
202,695
+0.30(+2.36%)
Jul 25, 2014
12.81
12.81
12.35
12.51
179,313
-0.40(-3.10%)
Jul 24, 2014
13.04
13.04
12.72
12.91
101,779
-0.03(-0.22%)
Jul 23, 2014
13.20
13.20
12.86
12.94
115,853
-0.26(-1.95%)
Jul 22, 2014
13.22
13.28
13.07
13.20
156,432
+0.11(+0.87%)
Jul 21, 2014
13.10
13.23
12.99
13.08
152,009
-0.13(-1.01%)
Jul 18, 2014
12.27
13.24
12.27
13.22
261,553
+0.90(+7.35%)
Jul 17, 2014
12.81
12.95
12.23
12.31
323,363
-0.67(-5.14%)
Jul 16, 2014
13.14
13.31
12.73
12.98
234,788
-0.10(-0.80%)
Jul 15, 2014
13.77
13.77
13.03
13.08
295,156
-0.63(-4.58%)
Jul 14, 2014
13.86
14.02
13.34
13.71
456,284
+0.11(+0.84%)
Jul 11, 2014
13.36
13.63
13.11
13.60
467,449
+0.26(+1.93%)
Jul 10, 2014
12.12
13.38
12.09
13.34
804,655
+1.37(+11.46%)
Jul 09, 2014
11.90
12.22
11.79
11.97
165,209
+0.10(+0.80%)
Jul 08, 2014
12.10
12.10
11.54
11.87
223,072
-0.22(-1.81%)
Jul 07, 2014
12.43
12.44
11.97
12.09
166,118
-0.34(-2.76%)
Jul 03, 2014
12.22
12.44
12.44
12.44
189,867
+0.25(+2.03%)
Jul 02, 2014
12.31
12.62
12.08
12.19
267,780
-0.08(-0.62%)
Jul 01, 2014
12.26
12.67
12.16
12.26
520,790
+0.15(+1.26%)
Jun 30, 2014
11.19
12.18
10.58
12.11
825,115
+1.18(+10.80%)
Jun 27, 2014
10.75
11.00
10.75
10.93
213,008
+0.09(+0.79%)
Jun 26, 2014
10.82
10.89
10.67
10.85
59,000
+0.03(+0.26%)
Jun 25, 2014
10.67
10.85
10.57
10.82
123,505
+0.09(+0.80%)
Jun 24, 2014
10.88
11.09
10.72
10.73
98,729
-0.14(-1.31%)
Jun 23, 2014
10.95
10.99
10.74
10.87
83,875
-0.10(-0.87%)
Jun 20, 2014
11.00
11.09
10.87
10.97
253,947
+0.04(+0.35%)
Jun 19, 2014
11.05
11.14
10.90
10.93
106,675
-0.10(-0.95%)
Jun 18, 2014
10.98
11.17
10.88
11.04
142,015
-0.05(-0.43%)
Jun 17, 2014
10.62
11.25
10.61
11.08
298,557
+0.41(+3.84%)
Jun 16, 2014
10.48
10.71
10.46
10.67
63,316
+0.16(+1.54%)
Jun 13, 2014
10.61
10.67
10.47
10.51
62,468
-0.12(-1.16%)
Jun 12, 2014
10.71
10.71
10.49
10.64
126,457
-0.07(-0.62%)
Jun 11, 2014
10.66
10.74
10.53
10.70
142,615
+0.03(+0.27%)
Jun 10, 2014
10.64
10.71
10.57
10.67
118,462
+0.23(+2.19%)
Jun 06, 2014
10.22
10.57
10.20
10.45
234,367
+0.39(+3.88%)
Jun 05, 2014
9.903
10.18
9.741
10.06
225,802
+0.16(+1.64%)
Jun 04, 2014
9.827
9.951
9.770
9.894
144,000
-0.01(-0.10%)
Jun 03, 2014
10.04
10.08
9.827
9.903
94,831
-0.17(-1.70%)
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.