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, 2020
6.542
6.542
6.351
6.432
237,544
-0.15(-2.24%)
May 28, 2020
6.761
6.789
6.523
6.580
170,462
-0.13(-1.92%)
May 27, 2020
6.656
6.775
6.513
6.709
192,819
+0.10(+1.51%)
May 26, 2020
6.713
6.723
6.573
6.609
185,863
+0.03(+0.43%)
May 22, 2020
6.599
6.675
6.542
6.580
181,781
-0.02(-0.29%)
May 21, 2020
6.599
6.694
6.599
6.599
240,018
-0.01(-0.22%)
May 20, 2020
6.351
6.704
6.225
6.613
301,387
+0.38(+6.03%)
May 19, 2020
6.151
6.380
6.094
6.237
313,344
+0.07(+1.08%)
May 18, 2020
6.199
6.437
6.132
6.171
283,112
+0.03(+0.46%)
May 15, 2020
5.875
6.194
5.847
6.142
248,466
+0.27(+4.54%)
May 14, 2020
5.990
6.028
5.771
5.875
344,489
-0.18(-2.99%)
May 13, 2020
6.351
6.418
6.018
6.056
256,137
-0.37(-5.78%)
May 12, 2020
6.570
6.609
6.399
6.428
333,992
-0.12(-1.89%)
May 11, 2020
6.666
6.770
6.545
6.551
297,884
-0.16(-2.34%)
May 08, 2020
6.466
6.770
6.437
6.709
224,837
+0.07(+1.08%)
May 07, 2020
6.637
6.717
6.456
6.637
337,388
-0.01(-0.14%)
May 06, 2020
6.628
6.694
6.456
6.647
210,447
+0.02(+0.29%)
May 05, 2020
6.580
6.799
6.570
6.628
311,169
+0.10(+1.46%)
May 04, 2020
6.456
6.604
6.370
6.532
224,135
-0.01(-0.15%)
May 01, 2020
6.494
6.570
6.370
6.542
241,430
-0.09(-1.29%)
Apr 30, 2020
6.523
6.751
6.504
6.628
390,947
+0.02(+0.29%)
Apr 29, 2020
6.656
6.789
6.590
6.609
490,545
+0.06(+0.87%)
Apr 28, 2020
6.456
6.609
6.428
6.551
213,246
+0.18(+2.84%)
Apr 27, 2020
6.237
6.456
6.209
6.370
212,440
+0.17(+2.76%)
Apr 24, 2020
5.913
6.261
5.913
6.199
197,113
+0.27(+4.49%)
Apr 23, 2020
5.942
6.180
5.923
5.932
273,418
-0.02(-0.32%)
Apr 22, 2020
5.742
6.037
5.742
5.952
238,165
+0.25(+4.34%)
Apr 21, 2020
5.685
5.856
5.618
5.704
328,981
-0.06(-0.99%)
Apr 20, 2020
5.999
6.066
5.732
5.761
244,211
-0.29(-4.72%)
Apr 17, 2020
6.332
6.447
5.961
6.047
313,995
-0.20(-3.20%)
Apr 16, 2020
5.837
6.266
5.780
6.247
321,123
+0.40(+6.84%)
Apr 15, 2020
5.437
5.956
5.437
5.847
227,906
+0.23(+4.07%)
Apr 14, 2020
5.704
5.771
5.590
5.618
412,574
+0.00(+0.00%)
Apr 13, 2020
5.809
5.856
5.580
5.618
270,758
-0.21(-3.59%)
Apr 09, 2020
5.847
6.032
5.694
5.828
333,528
+0.09(+1.49%)
Apr 08, 2020
5.675
6.085
5.666
5.742
341,280
+0.13(+2.38%)
Apr 07, 2020
5.752
5.809
5.571
5.609
358,315
-0.01(-0.17%)
Apr 06, 2020
5.380
5.647
5.285
5.618
338,564
+0.43(+8.26%)
Apr 03, 2020
5.161
5.261
5.037
5.190
231,243
+0.05(+0.93%)
Apr 02, 2020
5.075
5.237
5.009
5.142
263,320
+0.09(+1.69%)
Apr 01, 2020
4.942
5.152
4.847
5.056
403,456
-0.05(-0.93%)
Mar 31, 2020
5.123
5.285
5.037
5.104
324,182
-0.04(-0.74%)
Mar 30, 2020
4.904
5.304
4.809
5.142
318,622
+0.21(+4.25%)
Mar 27, 2020
4.961
5.152
4.914
4.933
274,509
-0.25(-4.78%)
Mar 26, 2020
4.990
5.447
4.990
5.180
356,708
+0.19(+3.82%)
Mar 25, 2020
4.942
5.209
4.933
4.990
308,847
+0.02(+0.38%)
Mar 24, 2020
4.923
5.123
4.666
4.971
359,750
+0.28(+5.88%)
Mar 23, 2020
4.447
4.818
4.447
4.695
324,278
+0.13(+2.92%)
Mar 20, 2020
4.875
4.990
4.495
4.561
428,882
-0.29(-5.89%)
Mar 19, 2020
4.666
5.047
4.580
4.847
429,581
+0.18(+3.88%)
Mar 18, 2020
4.685
4.818
4.580
4.666
388,049
-0.19(-3.92%)
Mar 17, 2020
4.685
4.875
4.533
4.856
424,908
+0.25(+5.37%)
Mar 16, 2020
4.276
4.847
4.029
4.609
392,387
-0.06(-1.22%)
Mar 13, 2020
4.514
4.666
4.228
4.666
880,027
+0.45(+10.61%)
Mar 12, 2020
4.714
4.780
4.209
4.218
584,886
-0.69(-13.98%)
Mar 11, 2020
5.266
5.266
4.847
4.904
482,590
-0.39(-7.37%)
Mar 10, 2020
5.485
5.580
5.095
5.294
439,440
+0.12(+2.39%)
Mar 09, 2020
5.237
5.732
5.095
5.171
563,153
-0.62(-10.69%)
Mar 06, 2020
6.456
6.561
5.659
5.790
1,006,781
-1.06(-15.44%)
Mar 05, 2020
7.028
7.218
6.780
6.847
228,821
-0.34(-4.77%)
Mar 04, 2020
7.056
7.218
6.932
7.189
179,402
+0.24(+3.42%)
Mar 03, 2020
6.913
7.037
6.799
6.951
204,224
+0.04(+0.55%)
Mar 02, 2020
6.732
6.932
6.599
6.913
315,790
+0.26(+3.86%)
Feb 28, 2020
6.713
6.894
6.504
6.656
296,247
-0.28(-3.98%)
Feb 27, 2020
6.894
7.142
6.799
6.932
299,131
-0.20(-2.80%)
Feb 26, 2020
7.304
7.418
7.104
7.132
232,927
-0.16(-2.22%)
Feb 25, 2020
7.418
7.418
7.189
7.294
158,222
-0.09(-1.16%)
Feb 24, 2020
7.342
7.466
7.266
7.380
183,112
-0.23(-3.00%)
Feb 21, 2020
7.723
7.723
7.570
7.608
99,134
-0.11(-1.48%)
Feb 20, 2020
7.580
7.751
7.542
7.723
199,184
+0.16(+2.14%)
Feb 19, 2020
7.513
7.618
7.351
7.561
261,635
+0.09(+1.15%)
Feb 18, 2020
7.589
7.589
7.408
7.475
228,274
-0.15(-2.00%)
Feb 14, 2020
7.456
7.656
7.408
7.627
167,289
+0.14(+1.91%)
Feb 13, 2020
7.380
7.837
7.342
7.485
339,161
+0.08(+1.03%)
Feb 12, 2020
7.370
7.561
7.285
7.408
267,051
+0.09(+1.17%)
Feb 11, 2020
7.208
7.437
7.151
7.323
233,647
+0.14(+1.99%)
Feb 10, 2020
7.142
7.204
7.018
7.180
129,923
+0.04(+0.53%)
Feb 07, 2020
7.094
7.293
7.054
7.142
376,374
+0.01(+0.13%)
Feb 06, 2020
7.161
7.237
7.056
7.132
156,774
+0.01(+0.13%)
Feb 05, 2020
7.085
7.142
6.994
7.123
177,215
+0.10(+1.36%)
Feb 04, 2020
7.151
7.213
7.009
7.028
116,826
-0.03(-0.40%)
Feb 03, 2020
6.970
7.104
6.942
7.056
137,611
+0.09(+1.23%)
Jan 31, 2020
7.228
7.228
6.913
6.970
143,240
-0.27(-3.68%)
Jan 30, 2020
7.218
7.275
7.104
7.237
104,115
-0.06(-0.78%)
Jan 29, 2020
7.323
7.323
7.199
7.294
153,470
-0.03(-0.39%)
Jan 28, 2020
7.237
7.408
7.237
7.323
193,230
+0.14(+1.99%)
Jan 27, 2020
7.266
7.304
7.177
7.180
146,345
-0.20(-2.71%)
Jan 24, 2020
7.275
7.504
7.275
7.380
267,473
+0.15(+2.11%)
Jan 23, 2020
7.208
7.304
7.142
7.228
108,853
-0.01(-0.13%)
Jan 22, 2020
7.189
7.349
7.189
7.237
156,905
-0.07(-0.91%)
Jan 21, 2020
7.294
7.370
7.247
7.304
128,691
-0.07(-0.90%)
Jan 17, 2020
7.504
7.504
7.351
7.370
88,317
-0.09(-1.15%)
Jan 16, 2020
7.380
7.570
7.370
7.456
130,740
+0.12(+1.69%)
Jan 15, 2020
7.189
7.370
7.180
7.332
134,601
+0.15(+2.12%)
Jan 14, 2020
7.275
7.318
7.180
7.180
113,976
-0.12(-1.69%)
Jan 13, 2020
7.380
7.427
7.294
7.304
163,461
-0.08(-1.03%)
Jan 10, 2020
7.275
7.456
7.275
7.380
180,941
+0.10(+1.31%)
Jan 09, 2020
7.389
7.466
7.247
7.285
146,273
-0.05(-0.65%)
Jan 08, 2020
7.218
7.399
7.218
7.332
140,694
+0.10(+1.45%)
Jan 07, 2020
7.218
7.342
7.208
7.228
123,753
+0.01(+0.13%)
Jan 06, 2020
7.199
7.266
7.151
7.218
164,957
-0.06(-0.79%)
Jan 03, 2020
7.323
7.389
7.247
7.275
130,638
-0.11(-1.55%)
Jan 02, 2020
7.151
7.408
6.999
7.389
244,290
+0.31(+4.44%)
Dec 31, 2019
7.151
7.294
7.009
7.075
397,482
-0.09(-1.20%)
Dec 30, 2019
7.266
7.285
7.132
7.161
198,176
-0.06(-0.79%)
Dec 27, 2019
7.485
7.494
7.208
7.218
292,257
-0.18(-2.45%)
Dec 26, 2019
7.485
7.570
7.332
7.399
234,727
-0.08(-1.02%)
Dec 24, 2019
7.466
7.532
7.418
7.475
132,424
+0.03(+0.38%)
Dec 23, 2019
6.904
7.627
6.847
7.447
1,302,092
+0.54(+7.86%)
Dec 20, 2019
7.047
7.085
6.866
6.904
558,996
-0.12(-1.76%)
Dec 19, 2019
7.009
7.104
6.980
7.028
230,288
+0.02(+0.27%)
Dec 18, 2019
7.009
7.180
6.932
7.009
247,748
+0.13(+1.94%)
Dec 17, 2019
6.818
6.980
6.751
6.875
287,865
+0.15(+2.19%)
Dec 16, 2019
6.704
6.885
6.656
6.728
195,857
+0.02(+0.36%)
Dec 13, 2019
6.494
6.709
6.466
6.704
208,245
+0.22(+3.38%)
Dec 12, 2019
6.447
6.580
6.428
6.485
144,033
+0.05(+0.74%)
Dec 11, 2019
6.370
6.466
6.342
6.437
123,766
+0.03(+0.45%)
Dec 10, 2019
6.304
6.513
6.275
6.409
179,076
+0.06(+0.90%)
Dec 09, 2019
6.313
6.428
6.247
6.351
178,182
+0.05(+0.76%)
Dec 06, 2019
6.209
6.432
6.190
6.304
513,314
+0.11(+1.85%)
Dec 05, 2019
6.399
6.485
6.161
6.190
297,341
-0.18(-2.84%)
Dec 04, 2019
6.313
6.380
6.256
6.370
189,530
+0.10(+1.67%)
Dec 03, 2019
6.275
6.294
6.094
6.266
206,327
-0.03(-0.45%)
Dec 02, 2019
6.390
6.428
6.237
6.294
212,073
-0.13(-2.07%)
Nov 29, 2019
6.485
6.523
6.361
6.428
72,985
-0.10(-1.60%)
Nov 27, 2019
6.551
6.610
6.504
6.532
201,209
-0.02(-0.29%)
Nov 26, 2019
6.685
6.751
6.523
6.551
189,696
-0.12(-1.85%)
Nov 25, 2019
6.713
6.761
6.609
6.675
222,433
-0.06(-0.85%)
Nov 22, 2019
6.789
6.799
6.628
6.732
210,345
-0.01(-0.14%)
Nov 21, 2019
6.770
6.856
6.713
6.742
606,363
-0.02(-0.28%)
Nov 20, 2019
7.256
7.256
6.751
6.761
279,986
-0.37(-5.21%)
Nov 19, 2019
7.208
7.237
7.104
7.132
409,209
-0.08(-1.06%)
Nov 18, 2019
7.123
7.294
7.047
7.208
203,848
+0.06(+0.87%)
Nov 15, 2019
7.123
7.180
6.989
7.147
246,575
+0.08(+1.15%)
Nov 14, 2019
7.047
7.113
6.923
7.066
177,004
+0.00(+0.00%)
Nov 13, 2019
7.009
7.085
6.923
7.066
334,031
-0.02(-0.27%)
Nov 12, 2019
7.142
7.218
7.009
7.085
164,187
-0.07(-0.93%)
Nov 11, 2019
7.199
7.256
7.094
7.151
155,549
-0.11(-1.57%)
Nov 08, 2019
7.285
7.370
7.161
7.266
217,696
-0.02(-0.33%)
Nov 07, 2019
7.161
7.751
7.056
7.289
499,708
-0.55(-6.99%)
Nov 06, 2019
7.761
7.875
7.723
7.837
194,553
+0.02(+0.24%)
Nov 05, 2019
7.761
7.866
7.723
7.818
141,732
+0.08(+1.05%)
Nov 04, 2019
7.713
7.818
7.666
7.737
157,499
+0.11(+1.44%)
Nov 01, 2019
7.846
8.018
7.561
7.627
497,667
-0.20(-2.55%)
Oct 31, 2019
7.742
7.846
7.637
7.827
189,627
+0.09(+1.11%)
Oct 30, 2019
7.742
7.761
7.647
7.742
94,580
+0.01(+0.12%)
Oct 29, 2019
7.713
7.751
7.618
7.732
131,676
-0.02(-0.25%)
Oct 28, 2019
7.827
7.894
7.666
7.751
117,277
-0.08(-0.97%)
Oct 25, 2019
7.704
7.856
7.618
7.827
118,877
+0.11(+1.48%)
Oct 24, 2019
7.723
7.780
7.599
7.713
120,766
+0.01(+0.12%)
Oct 23, 2019
7.723
7.808
7.637
7.704
143,943
-0.01(-0.12%)
Oct 22, 2019
7.637
7.770
7.599
7.713
171,986
+0.09(+1.12%)
Oct 21, 2019
7.589
7.637
7.513
7.627
138,237
+0.06(+0.75%)
Oct 18, 2019
7.742
7.799
7.532
7.570
251,301
-0.23(-2.93%)
Oct 17, 2019
7.570
7.837
7.542
7.799
311,473
+0.26(+3.47%)
Oct 16, 2019
7.466
7.570
7.456
7.537
208,653
+0.03(+0.44%)
Oct 15, 2019
7.447
7.523
7.399
7.504
103,799
+0.06(+0.77%)
Oct 14, 2019
7.427
7.580
7.351
7.447
169,493
-0.02(-0.26%)
Oct 11, 2019
7.351
7.542
7.256
7.466
210,660
+0.16(+2.15%)
Oct 10, 2019
7.323
7.466
7.294
7.308
294,082
-0.02(-0.32%)
Oct 09, 2019
7.142
7.347
7.104
7.332
183,099
+0.23(+3.22%)
Oct 08, 2019
7.009
7.123
6.932
7.104
185,833
+0.05(+0.67%)
Oct 07, 2019
7.075
7.132
6.970
7.056
104,931
-0.05(-0.74%)
Oct 04, 2019
7.180
7.275
7.075
7.108
77,501
-0.07(-0.99%)
Oct 03, 2019
7.161
7.247
6.999
7.180
180,524
+0.01(+0.20%)
Oct 02, 2019
7.047
7.208
6.942
7.166
191,853
+0.08(+1.14%)
Oct 01, 2019
7.256
7.304
7.009
7.085
184,609
-0.20(-2.75%)
Sep 30, 2019
7.313
7.323
7.199
7.285
154,687
+0.01(+0.20%)
Sep 27, 2019
7.399
7.437
7.237
7.270
124,338
-0.16(-2.12%)
Sep 26, 2019
7.666
7.675
7.418
7.427
110,376
-0.28(-3.64%)
Sep 25, 2019
7.789
7.856
7.666
7.708
102,995
-0.08(-1.04%)
Sep 24, 2019
7.913
7.970
7.761
7.789
154,918
-0.09(-1.09%)
Sep 23, 2019
7.837
7.904
7.704
7.875
166,016
+0.02(+0.24%)
Sep 20, 2019
7.827
7.932
7.789
7.856
363,982
+0.04(+0.49%)
Sep 19, 2019
7.885
7.989
7.818
7.818
104,196
-0.07(-0.85%)
Sep 18, 2019
8.132
8.170
7.751
7.885
214,437
-0.23(-2.82%)
Sep 17, 2019
7.980
8.123
7.885
8.113
246,557
+0.13(+1.67%)
Sep 16, 2019
8.085
8.161
7.931
7.980
180,184
-0.13(-1.64%)
Sep 13, 2019
8.104
8.208
8.038
8.113
185,981
-0.04(-0.47%)
Sep 12, 2019
8.046
8.246
7.942
8.151
302,392
+0.09(+1.06%)
Sep 11, 2019
7.951
8.066
7.761
8.066
268,525
+0.17(+2.17%)
Sep 10, 2019
7.827
8.037
7.770
7.894
269,494
+0.08(+0.97%)
Sep 09, 2019
7.761
7.970
7.704
7.818
269,422
+0.07(+0.86%)
Sep 06, 2019
7.751
7.789
7.627
7.751
402,523
+0.04(+0.49%)
Sep 05, 2019
7.647
7.761
7.504
7.713
332,380
+0.18(+2.40%)
Sep 04, 2019
7.666
7.761
7.523
7.532
234,340
-0.13(-1.74%)
Sep 03, 2019
7.751
7.808
7.589
7.666
250,771
-0.15(-1.95%)
Aug 30, 2019
7.961
7.961
7.780
7.818
125,913
-0.10(-1.32%)
Aug 29, 2019
7.875
8.008
7.837
7.923
183,387
+0.10(+1.34%)
Aug 28, 2019
7.923
7.989
7.789
7.818
327,325
-0.15(-1.91%)
Aug 27, 2019
8.199
8.199
7.951
7.970
260,983
-0.14(-1.76%)
Aug 26, 2019
8.189
8.227
7.999
8.113
175,544
+0.00(+0.00%)
Aug 23, 2019
8.066
8.227
8.008
8.113
298,873
+0.07(+0.83%)
Aug 22, 2019
8.066
8.142
7.732
8.046
384,063
+0.02(+0.24%)
Aug 21, 2019
7.789
8.037
7.732
8.027
306,448
+0.30(+3.82%)
Aug 20, 2019
7.599
7.756
7.580
7.732
282,911
+0.17(+2.27%)
Aug 19, 2019
7.637
7.685
7.551
7.561
258,998
+0.01(+0.13%)
Aug 16, 2019
7.447
7.627
7.447
7.551
313,470
+0.15(+2.06%)
Aug 15, 2019
7.523
7.523
7.247
7.399
254,026
-0.10(-1.40%)
Aug 14, 2019
7.637
7.647
7.427
7.504
330,852
-0.31(-4.02%)
Aug 13, 2019
7.580
7.846
7.494
7.818
516,267
+0.28(+3.66%)
Aug 12, 2019
7.456
7.780
7.437
7.542
514,607
+0.03(+0.38%)
Aug 09, 2019
7.551
7.627
7.504
7.513
336,048
-0.05(-0.63%)
Aug 08, 2019
7.456
7.589
7.399
7.561
353,259
+0.14(+1.93%)
Aug 07, 2019
7.304
7.456
7.218
7.418
454,232
-0.01(-0.13%)
Aug 06, 2019
7.485
7.532
7.237
7.427
284,160
+0.00(+0.00%)
Aug 05, 2019
7.494
7.618
7.313
7.427
320,168
-0.27(-3.47%)
Aug 02, 2019
7.904
7.904
6.913
7.694
812,397
+0.10(+1.38%)
Aug 01, 2019
7.656
7.799
7.494
7.589
318,669
-0.07(-0.87%)
Jul 31, 2019
7.570
7.837
7.561
7.656
318,963
+0.10(+1.39%)
Jul 30, 2019
7.361
7.599
7.313
7.551
251,154
+0.12(+1.67%)
Jul 29, 2019
7.285
7.475
7.266
7.427
293,231
+0.19(+2.63%)
Jul 26, 2019
7.199
7.313
7.170
7.237
223,892
+0.05(+0.66%)
Jul 25, 2019
7.294
7.380
7.170
7.189
211,310
-0.11(-1.56%)
Jul 24, 2019
7.009
7.313
7.009
7.304
317,552
+0.25(+3.51%)
Jul 23, 2019
7.151
7.194
6.999
7.056
168,442
-0.09(-1.20%)
Jul 22, 2019
7.104
7.180
7.018
7.142
142,702
+0.05(+0.67%)
Jul 19, 2019
7.056
7.199
6.999
7.094
182,726
+0.00(+0.00%)
Jul 18, 2019
7.018
7.123
7.018
7.094
231,436
+0.04(+0.54%)
Jul 17, 2019
7.037
7.142
7.018
7.056
181,665
+0.01(+0.14%)
Jul 16, 2019
7.066
7.170
7.037
7.047
178,117
-0.06(-0.80%)
Jul 15, 2019
7.066
7.142
6.970
7.104
183,656
+0.04(+0.54%)
Jul 12, 2019
7.047
7.094
6.980
7.066
203,414
+0.02(+0.27%)
Jul 11, 2019
6.970
7.123
6.961
7.047
290,291
+0.05(+0.68%)
Jul 10, 2019
7.066
7.104
6.904
6.999
262,908
-0.03(-0.41%)
Jul 09, 2019
6.970
7.066
6.837
7.028
182,943
+0.03(+0.41%)
Jul 08, 2019
7.151
7.189
6.951
6.999
374,161
-0.21(-2.91%)
Jul 05, 2019
7.199
7.223
7.104
7.208
132,424
-0.03(-0.39%)
Jul 03, 2019
7.199
7.237
7.104
7.237
155,632
+0.05(+0.66%)
Jul 02, 2019
7.208
7.213
7.085
7.189
179,968
-0.04(-0.53%)
Jul 01, 2019
7.361
7.380
7.113
7.228
244,827
-0.02(-0.26%)
Jun 28, 2019
7.266
7.427
7.228
7.247
1,649,159
+0.01(+0.13%)
Jun 27, 2019
7.113
7.237
7.094
7.237
290,441
+0.14(+2.01%)
Jun 26, 2019
7.266
7.370
7.094
7.094
227,503
-0.14(-1.97%)
Jun 25, 2019
7.208
7.304
7.151
7.237
255,087
+0.00(+0.00%)
Jun 24, 2019
7.323
7.427
7.228
7.237
214,994
-0.10(-1.30%)
Jun 21, 2019
7.418
7.447
7.275
7.332
318,301
-0.10(-1.41%)
Jun 20, 2019
7.475
7.599
7.399
7.437
317,462
+0.10(+1.30%)
Jun 19, 2019
7.427
7.456
7.151
7.342
588,188
+0.01(+0.13%)
Jun 18, 2019
7.075
7.370
7.075
7.332
376,079
+0.29(+4.05%)
Jun 17, 2019
6.951
7.094
6.909
7.047
242,763
+0.12(+1.79%)
Jun 14, 2019
6.913
6.961
6.847
6.923
202,049
-0.03(-0.41%)
Jun 13, 2019
6.923
7.018
6.913
6.951
292,124
+0.04(+0.55%)
Jun 12, 2019
7.142
7.142
6.818
6.913
599,290
-0.25(-3.46%)
Jun 11, 2019
7.256
7.418
7.142
7.161
312,240
-0.02(-0.27%)
Jun 10, 2019
7.266
7.466
7.113
7.180
522,615
-0.01(-0.13%)
Jun 07, 2019
6.856
7.247
6.685
7.189
611,083
+0.08(+1.07%)
Jun 06, 2019
7.142
7.170
7.028
7.113
440,519
-0.04(-0.53%)
Jun 05, 2019
7.313
7.313
7.047
7.151
453,212
-0.15(-2.09%)
Jun 04, 2019
7.342
7.427
7.237
7.304
398,937
+0.07(+0.92%)
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.