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
Symbolic Logic Inc
(NQ:
EVOL
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 22, 2022
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
5.350
5.400
5.200
5.350
8,236
+0.00(+0.00%)
May 30, 2017
5.250
5.450
5.110
5.350
10,718
+0.05(+0.94%)
May 26, 2017
5.350
5.450
5.250
5.300
34,653
-0.05(-0.93%)
May 25, 2017
5.200
5.450
5.186
5.350
41,174
+0.10(+1.90%)
May 24, 2017
5.150
5.300
5.000
5.250
32,349
+0.10(+1.94%)
May 23, 2017
5.000
5.150
5.000
5.150
15,268
+0.08(+1.48%)
May 22, 2017
5.140
5.150
5.000
5.075
15,671
-0.08(-1.46%)
May 19, 2017
5.050
5.150
5.050
5.150
6,321
+0.05(+0.98%)
May 18, 2017
5.050
5.200
5.000
5.100
24,022
+0.05(+0.99%)
May 17, 2017
5.085
5.150
5.005
5.050
23,316
-0.10(-1.94%)
May 16, 2017
5.050
5.250
5.010
5.150
18,514
+0.05(+0.98%)
May 15, 2017
5.350
5.350
5.050
5.100
28,004
-0.35(-6.42%)
May 12, 2017
5.650
5.700
5.250
5.450
78,725
-0.25(-4.39%)
May 11, 2017
5.500
5.700
5.400
5.700
34,514
+0.25(+4.59%)
May 10, 2017
5.300
5.540
5.300
5.450
42,002
+0.15(+2.83%)
May 09, 2017
5.150
5.400
5.117
5.300
45,595
+0.15(+2.91%)
May 08, 2017
5.100
5.250
5.050
5.150
19,945
+0.06(+1.18%)
May 05, 2017
5.050
5.150
5.000
5.090
13,997
+0.09(+1.80%)
May 04, 2017
4.950
5.115
4.938
5.000
25,649
+0.05(+1.01%)
May 03, 2017
4.950
5.000
4.950
4.950
5,885
+0.00(+0.00%)
May 02, 2017
4.950
5.000
4.900
4.950
44,645
+0.00(+0.00%)
May 01, 2017
4.950
5.050
4.950
4.950
18,751
-0.05(-1.00%)
Apr 28, 2017
4.950
5.100
4.950
5.000
9,523
-0.05(-0.99%)
Apr 27, 2017
5.100
5.150
4.950
5.050
5,935
-0.05(-0.98%)
Apr 26, 2017
5.088
5.200
5.050
5.100
7,641
+0.00(+0.00%)
Apr 25, 2017
4.950
5.100
4.900
5.100
12,250
+0.10(+2.00%)
Apr 24, 2017
5.150
5.250
4.917
5.000
22,489
-0.15(-2.91%)
Apr 21, 2017
4.850
5.150
4.850
5.150
23,330
+0.25(+5.10%)
Apr 20, 2017
4.850
4.900
4.800
4.900
34,387
+0.08(+1.74%)
Apr 19, 2017
4.750
4.850
4.750
4.816
57,899
+0.07(+1.39%)
Apr 18, 2017
4.800
4.800
4.725
4.750
29,490
-0.05(-1.04%)
Apr 17, 2017
4.700
4.800
4.700
4.800
48,116
+0.09(+1.87%)
Apr 13, 2017
4.650
4.750
4.650
4.712
4,578
+0.01(+0.25%)
Apr 12, 2017
4.700
4.700
4.660
4.700
3,875
+0.05(+1.08%)
Apr 11, 2017
4.550
4.650
4.500
4.650
21,019
+0.05(+1.09%)
Apr 10, 2017
4.600
4.650
4.500
4.600
21,744
-0.05(-1.08%)
Apr 07, 2017
4.500
4.750
4.500
4.650
15,058
-0.10(-2.11%)
Apr 06, 2017
4.600
4.850
4.550
4.750
12,539
+0.20(+4.40%)
Apr 05, 2017
4.600
4.750
4.450
4.550
30,191
-0.05(-1.09%)
Apr 04, 2017
4.750
4.800
4.600
4.600
161,350
-0.20(-4.17%)
Apr 03, 2017
4.900
4.983
4.700
4.800
21,736
-0.05(-1.03%)
Mar 31, 2017
4.850
4.850
4.850
4.850
5,085
+0.04(+0.94%)
Mar 30, 2017
4.850
4.850
4.767
4.805
7,394
+0.00(+0.10%)
Mar 29, 2017
4.750
4.850
4.700
4.800
19,926
+0.05(+1.05%)
Mar 28, 2017
4.624
4.850
4.610
4.750
16,277
+0.05(+1.06%)
Mar 27, 2017
4.700
4.831
4.625
4.700
11,490
+0.05(+1.08%)
Mar 24, 2017
4.550
4.650
4.550
4.650
8,175
+0.05(+1.09%)
Mar 23, 2017
4.550
4.650
4.550
4.600
8,809
+0.00(+0.00%)
Mar 22, 2017
4.600
4.700
4.550
4.600
9,940
-0.05(-1.08%)
Mar 21, 2017
4.800
4.850
4.550
4.650
10,849
+0.00(+0.00%)
Mar 20, 2017
5.050
5.072
4.650
4.650
26,245
-0.40(-7.92%)
Mar 17, 2017
4.750
5.050
4.750
5.050
31,190
+0.30(+6.32%)
Mar 16, 2017
4.750
4.800
4.750
4.750
16,724
+0.05(+1.06%)
Mar 15, 2017
4.850
4.925
4.700
4.700
28,788
-0.10(-2.08%)
Mar 14, 2017
4.750
4.850
4.750
4.800
5,828
+0.05(+1.05%)
Mar 13, 2017
4.800
4.800
4.700
4.750
35,418
+0.00(+0.00%)
Mar 10, 2017
4.800
4.800
4.750
4.750
5,274
-0.05(-1.04%)
Mar 09, 2017
4.800
4.900
4.725
4.800
12,914
+0.05(+1.05%)
Mar 08, 2017
4.790
4.800
4.750
4.750
15,266
+0.00(+0.00%)
Mar 07, 2017
4.650
4.850
4.650
4.750
26,736
+0.10(+2.15%)
Mar 06, 2017
4.650
4.650
4.550
4.650
9,515
+0.10(+2.20%)
Mar 03, 2017
4.650
4.700
4.550
4.550
5,552
-0.10(-2.15%)
Mar 02, 2017
4.650
4.650
4.550
4.650
14,892
+0.05(+1.09%)
Mar 01, 2017
4.750
4.750
4.550
4.600
56,546
-0.05(-1.08%)
Feb 28, 2017
4.700
4.700
4.617
4.650
10,220
-0.05(-1.06%)
Feb 27, 2017
4.700
4.800
4.625
4.700
118,838
+0.00(+0.00%)
Feb 24, 2017
4.850
4.850
4.650
4.700
26,559
-0.05(-1.05%)
Feb 23, 2017
4.650
4.761
4.550
4.750
127,519
+0.10(+2.15%)
Feb 22, 2017
4.550
4.650
4.450
4.650
10,263
+0.15(+3.33%)
Feb 21, 2017
4.650
4.700
4.500
4.500
54,557
-0.05(-1.10%)
Feb 17, 2017
4.550
4.550
4.550
0
+0.10(+2.25%)
Feb 16, 2017
4.350
4.500
4.325
4.450
35,593
+0.10(+2.30%)
Feb 15, 2017
4.300
4.400
4.300
4.350
15,711
+0.00(+0.00%)
Feb 14, 2017
4.350
4.400
4.300
4.350
27,715
+0.05(+1.16%)
Feb 13, 2017
4.350
4.400
4.300
4.300
9,244
-0.10(-2.27%)
Feb 10, 2017
4.300
4.400
4.300
4.400
6,546
+0.10(+2.33%)
Feb 09, 2017
4.300
4.350
4.300
4.300
4,517
+0.00(+0.00%)
Feb 08, 2017
4.400
4.400
4.300
4.300
5,754
+0.00(+0.00%)
Feb 07, 2017
4.750
4.750
4.300
4.300
12,288
-0.10(-2.27%)
Feb 06, 2017
4.350
4.450
4.350
4.400
26,015
+0.05(+1.15%)
Feb 03, 2017
4.260
4.450
4.250
4.350
31,546
+0.10(+2.35%)
Feb 02, 2017
4.400
4.400
4.250
4.250
21,244
-0.10(-2.30%)
Feb 01, 2017
4.350
4.350
4.250
4.350
8,742
+0.00(+0.00%)
Jan 31, 2017
4.250
4.350
4.250
4.350
5,232
+0.05(+1.16%)
Jan 30, 2017
4.350
4.400
4.300
4.300
21,848
-0.10(-2.27%)
Jan 27, 2017
4.300
4.400
4.300
4.400
20,870
+0.10(+2.33%)
Jan 26, 2017
4.350
4.350
4.300
4.300
12,572
+0.00(+0.00%)
Jan 25, 2017
4.350
4.376
4.300
4.300
21,314
+0.00(+0.00%)
Jan 24, 2017
4.400
4.400
4.300
4.300
8,477
+0.05(+1.18%)
Jan 23, 2017
4.250
4.375
4.250
4.250
30,854
-0.05(-1.16%)
Jan 20, 2017
4.250
4.300
4.250
4.300
27,048
+0.05(+1.18%)
Jan 19, 2017
4.250
4.300
4.200
4.250
25,400
+0.00(+0.00%)
Jan 18, 2017
4.150
4.300
4.150
4.250
33,362
-0.08(-1.74%)
Jan 17, 2017
4.250
4.350
4.231
4.325
16,351
-0.02(-0.57%)
Jan 13, 2017
4.350
4.350
4.350
0
+0.10(+2.35%)
Jan 12, 2017
4.255
4.300
4.200
4.250
3,686
-0.05(-1.16%)
Jan 11, 2017
4.300
4.400
4.200
4.300
35,251
+0.00(+0.00%)
Jan 10, 2017
4.250
4.350
4.150
4.300
42,706
+0.05(+1.18%)
Jan 09, 2017
4.250
4.250
4.150
4.250
12,594
+0.05(+1.19%)
Jan 06, 2017
4.155
4.250
4.100
4.200
34,536
+0.00(+0.00%)
Jan 05, 2017
4.200
4.300
4.150
4.200
17,443
+0.10(+2.44%)
Jan 04, 2017
4.100
4.160
4.100
4.100
14,056
-0.05(-1.20%)
Jan 03, 2017
4.150
4.150
4.050
4.150
21,307
+0.05(+1.22%)
Dec 30, 2016
4.100
4.100
4.100
0
-0.05(-1.20%)
Dec 29, 2016
4.000
4.150
4.000
4.150
18,240
+0.10(+2.47%)
Dec 28, 2016
4.000
4.150
4.000
4.050
7,310
+0.00(+0.00%)
Dec 27, 2016
4.030
4.150
4.000
4.050
30,847
-0.10(-2.41%)
Dec 23, 2016
4.150
4.150
4.150
0
+0.06(+1.47%)
Dec 22, 2016
4.100
4.100
4.000
4.090
29,368
-0.05(-1.21%)
Dec 21, 2016
4.050
4.200
4.010
4.140
32,314
+0.09(+2.22%)
Dec 20, 2016
4.000
4.100
4.000
4.050
31,190
+0.05(+1.25%)
Dec 19, 2016
4.000
4.055
3.950
4.000
32,380
+0.00(+0.00%)
Dec 16, 2016
3.900
4.050
3.800
4.000
36,551
+0.05(+1.27%)
Dec 15, 2016
4.000
4.000
3.850
3.950
21,044
-0.10(-2.47%)
Dec 14, 2016
4.000
4.100
3.900
4.050
22,950
+0.15(+3.85%)
Dec 13, 2016
3.950
4.150
3.900
3.900
27,532
-0.10(-2.50%)
Dec 12, 2016
4.250
4.300
3.900
4.000
34,824
-0.25(-5.88%)
Dec 09, 2016
4.250
4.300
4.150
4.250
46,881
+0.05(+1.19%)
Dec 08, 2016
4.200
4.250
4.100
4.200
47,319
-0.15(-3.45%)
Dec 07, 2016
4.050
4.350
4.050
4.350
36,317
+0.35(+8.75%)
Dec 06, 2016
3.950
4.100
3.950
4.000
33,224
+0.00(+0.00%)
Dec 05, 2016
3.850
4.000
3.800
4.000
53,075
+0.10(+2.56%)
Dec 02, 2016
3.950
3.950
3.850
3.900
34,174
+0.00(+0.00%)
Dec 01, 2016
3.900
3.950
3.800
3.900
42,718
-0.05(-1.27%)
Nov 30, 2016
4.000
4.000
3.864
3.950
27,093
+0.05(+1.28%)
Nov 29, 2016
3.850
4.000
3.850
3.900
37,096
+0.00(+0.00%)
Nov 28, 2016
4.000
4.000
3.900
3.900
13,240
-0.10(-2.50%)
Nov 25, 2016
4.000
4.000
3.900
4.000
7,104
+0.00(+0.00%)
Nov 23, 2016
4.000
4.000
4.000
0
+0.05(+1.27%)
Nov 22, 2016
3.950
3.950
3.800
3.950
49,047
+0.00(+0.00%)
Nov 21, 2016
3.950
4.000
3.850
3.950
32,836
+0.00(+0.00%)
Nov 18, 2016
3.900
4.000
3.900
3.950
34,192
+0.00(+0.00%)
Nov 17, 2016
3.919
4.000
3.850
3.950
33,307
+0.05(+1.28%)
Nov 16, 2016
3.950
3.950
3.850
3.900
44,804
-0.05(-1.27%)
Nov 15, 2016
3.850
3.950
3.825
3.950
42,175
+0.05(+1.28%)
Nov 14, 2016
3.850
3.950
3.800
3.900
50,930
+0.00(+0.00%)
Nov 11, 2016
3.850
3.900
3.800
3.900
12,436
+0.00(+0.00%)
Nov 10, 2016
3.800
3.950
3.800
3.900
38,413
+0.05(+1.30%)
Nov 09, 2016
3.950
4.000
3.100
3.850
84,010
-0.20(-4.94%)
Nov 08, 2016
4.150
4.200
3.950
4.050
10,654
-0.15(-3.57%)
Nov 07, 2016
4.000
4.200
3.950
4.200
20,028
+0.25(+6.33%)
Nov 04, 2016
4.000
4.150
3.950
3.950
20,741
-0.05(-1.25%)
Nov 03, 2016
4.137
4.200
4.000
4.000
42,348
-0.10(-2.44%)
Nov 02, 2016
4.200
4.250
4.050
4.100
29,153
-0.15(-3.53%)
Nov 01, 2016
4.250
4.350
4.150
4.250
51,981
+0.00(+0.00%)
Oct 31, 2016
4.250
4.400
4.200
4.250
30,320
-0.04(-0.93%)
Oct 28, 2016
4.310
4.390
4.280
4.290
31,220
-0.04(-0.92%)
Oct 27, 2016
4.320
4.376
4.300
4.330
27,123
+0.01(+0.23%)
Oct 26, 2016
4.340
4.380
4.270
4.320
7,067
+0.00(+0.00%)
Oct 25, 2016
4.270
4.360
4.270
4.320
4,233
+0.02(+0.47%)
Oct 24, 2016
4.330
4.390
4.290
4.300
12,328
+0.03(+0.70%)
Oct 21, 2016
4.350
4.380
4.270
4.270
10,551
-0.13(-2.95%)
Oct 20, 2016
4.250
4.420
4.250
4.400
15,233
+0.09(+2.09%)
Oct 19, 2016
4.340
4.350
4.270
4.310
20,864
-0.01(-0.25%)
Oct 18, 2016
4.400
4.420
4.290
4.321
19,834
-0.03(-0.67%)
Oct 17, 2016
4.350
4.450
4.322
4.350
13,402
-0.04(-0.91%)
Oct 14, 2016
4.310
4.390
4.280
4.390
18,995
+0.07(+1.62%)
Oct 13, 2016
4.420
4.420
4.288
4.320
13,325
-0.08(-1.82%)
Oct 12, 2016
4.450
4.490
4.370
4.400
27,368
-0.01(-0.23%)
Oct 11, 2016
4.410
4.470
4.380
4.410
9,351
-0.04(-0.90%)
Oct 10, 2016
4.429
4.450
4.400
4.450
21,834
+0.01(+0.23%)
Oct 07, 2016
4.380
4.490
4.380
4.440
15,137
+0.03(+0.68%)
Oct 06, 2016
4.380
4.420
4.360
4.410
8,181
+0.03(+0.68%)
Oct 05, 2016
4.350
4.420
4.350
4.380
7,171
+0.06(+1.39%)
Oct 04, 2016
4.300
4.346
4.270
4.320
45,250
-0.02(-0.46%)
Oct 03, 2016
4.390
4.420
4.231
4.340
39,226
-0.01(-0.23%)
Sep 30, 2016
4.500
4.500
4.290
4.350
88,263
+0.00(+0.00%)
Sep 29, 2016
4.380
4.380
4.330
4.350
26,820
-0.01(-0.23%)
Sep 28, 2016
4.390
4.390
4.300
4.360
38,393
+0.01(+0.23%)
Sep 27, 2016
4.390
4.390
4.340
4.350
48,461
-0.02(-0.46%)
Sep 26, 2016
4.410
4.410
4.350
4.370
59,756
-0.01(-0.23%)
Sep 23, 2016
4.380
4.480
4.340
4.380
47,230
+0.01(+0.23%)
Sep 22, 2016
4.450
4.450
4.350
4.370
68,482
-0.04(-0.91%)
Sep 21, 2016
4.490
4.490
4.360
4.410
50,595
-0.04(-1.01%)
Sep 20, 2016
4.430
4.460
4.360
4.455
54,227
+0.08(+1.95%)
Sep 19, 2016
4.390
4.399
4.350
4.370
35,088
+0.03(+0.69%)
Sep 16, 2016
4.390
4.410
4.290
4.340
46,742
-0.02(-0.46%)
Sep 15, 2016
4.400
4.460
4.360
4.360
24,611
-0.04(-0.91%)
Sep 14, 2016
4.350
4.460
4.350
4.400
60,895
+0.04(+0.92%)
Sep 13, 2016
4.400
4.400
4.292
4.360
15,086
-0.03(-0.68%)
Sep 12, 2016
4.300
4.410
4.220
4.390
41,636
+0.11(+2.57%)
Sep 09, 2016
4.356
4.380
4.195
4.280
43,817
-0.09(-2.06%)
Sep 08, 2016
4.390
4.440
4.330
4.370
26,092
-0.05(-1.13%)
Sep 07, 2016
4.380
4.450
4.376
4.420
44,175
+0.05(+1.14%)
Sep 06, 2016
4.220
4.420
4.200
4.370
168,081
+0.18(+4.30%)
Sep 02, 2016
4.190
4.190
4.190
4.190
82,900
+0.03(+0.72%)
Sep 01, 2016
4.150
4.200
4.110
4.160
89,986
+0.06(+1.46%)
Aug 31, 2016
4.050
4.120
3.990
4.100
168,079
+0.08(+1.99%)
Aug 30, 2016
4.010
4.090
3.865
4.020
318,039
+0.03(+0.75%)
Aug 29, 2016
4.030
4.140
3.990
3.990
239,135
-0.05(-1.24%)
Aug 26, 2016
4.060
4.158
4.040
4.040
13,510
-0.03(-0.74%)
Aug 25, 2016
4.040
4.100
4.030
4.070
17,333
+0.01(+0.25%)
Aug 24, 2016
4.090
4.110
4.030
4.060
38,842
-0.06(-1.46%)
Aug 23, 2016
4.070
4.140
4.060
4.120
24,719
+0.05(+1.23%)
Aug 22, 2016
4.090
4.160
4.050
4.070
26,372
+0.00(+0.00%)
Aug 19, 2016
4.050
4.081
4.020
4.070
29,062
+0.03(+0.81%)
Aug 18, 2016
4.060
4.150
4.020
4.037
70,461
-0.04(-0.93%)
Aug 17, 2016
4.050
4.110
4.050
4.075
35,541
+0.03(+0.62%)
Aug 16, 2016
4.100
4.210
4.050
4.050
59,727
-0.13(-3.11%)
Aug 15, 2016
4.210
4.220
4.170
4.180
30,304
-0.01(-0.24%)
Aug 12, 2016
4.230
4.230
4.168
4.190
13,555
-0.01(-0.24%)
Aug 11, 2016
4.180
4.260
4.160
4.200
14,734
+0.05(+1.20%)
Aug 10, 2016
4.150
4.235
4.050
4.150
63,466
+0.06(+1.47%)
Aug 09, 2016
4.200
4.240
4.090
4.090
37,548
-0.11(-2.62%)
Aug 08, 2016
4.200
4.210
4.100
4.200
62,771
+0.00(+0.00%)
Aug 05, 2016
4.200
4.250
4.160
4.200
35,954
+0.00(+0.00%)
Aug 04, 2016
4.150
4.289
4.150
4.200
63,323
-0.02(-0.47%)
Aug 03, 2016
5.000
5.100
4.050
4.220
441,796
-1.08(-20.38%)
Aug 02, 2016
5.250
5.500
5.250
5.300
61,573
+0.06(+1.15%)
Aug 01, 2016
5.150
5.250
5.130
5.240
47,734
+0.05(+0.96%)
Jul 29, 2016
5.200
5.200
5.160
5.190
10,698
-0.01(-0.19%)
Jul 28, 2016
5.111
5.200
5.111
5.200
25,336
+0.00(+0.07%)
Jul 27, 2016
5.170
5.200
5.170
5.196
18,806
+0.01(+0.13%)
Jul 26, 2016
5.200
5.269
5.100
5.190
24,011
-0.00(-0.01%)
Jul 25, 2016
5.246
5.310
5.150
5.190
18,995
-0.09(-1.70%)
Jul 22, 2016
5.220
5.360
5.220
5.280
4,438
+0.04(+0.76%)
Jul 21, 2016
5.280
5.390
5.200
5.240
23,600
-0.05(-0.95%)
Jul 20, 2016
5.400
5.400
5.190
5.290
31,831
-0.09(-1.61%)
Jul 19, 2016
5.130
5.400
5.130
5.377
11,271
+0.02(+0.31%)
Jul 18, 2016
5.380
5.390
5.310
5.360
28,749
+0.02(+0.37%)
Jul 15, 2016
5.385
5.420
5.240
5.340
49,368
-0.08(-1.48%)
Jul 14, 2016
5.530
5.550
5.300
5.420
22,688
-0.11(-1.99%)
Jul 13, 2016
5.680
5.690
5.431
5.530
15,676
+0.12(+2.22%)
Jul 12, 2016
5.160
5.475
5.111
5.410
23,000
+0.26(+5.05%)
Jul 11, 2016
5.150
5.160
5.025
5.150
14,000
+0.01(+0.19%)
Jul 08, 2016
5.260
5.330
5.110
5.140
15,915
-0.19(-3.56%)
Jul 07, 2016
5.330
5.360
5.290
5.330
11,035
+0.12(+2.30%)
Jul 05, 2016
5.170
5.240
5.150
5.210
12,828
+0.00(+0.00%)
Jul 01, 2016
5.230
5.210
5.210
5.210
18,800
+0.04(+0.77%)
Jun 30, 2016
5.200
5.200
5.160
5.170
16,939
+0.01(+0.19%)
Jun 29, 2016
5.150
5.200
5.073
5.160
10,382
+0.03(+0.58%)
Jun 28, 2016
5.100
5.210
5.050
5.130
11,601
+0.05(+0.98%)
Jun 27, 2016
5.090
5.100
5.000
5.080
23,499
-0.05(-0.97%)
Jun 24, 2016
5.000
5.230
5.000
5.130
16,828
-0.01(-0.19%)
Jun 23, 2016
5.130
5.246
5.111
5.140
6,924
+0.03(+0.59%)
Jun 22, 2016
5.056
5.110
5.040
5.110
23,624
+0.02(+0.39%)
Jun 21, 2016
5.100
5.120
5.030
5.090
31,574
-0.01(-0.20%)
Jun 20, 2016
5.070
5.130
5.010
5.100
17,829
+0.05(+0.99%)
Jun 17, 2016
5.030
5.110
5.000
5.050
31,199
+0.02(+0.40%)
Jun 16, 2016
5.020
5.050
5.020
5.030
3,130
+0.01(+0.20%)
Jun 15, 2016
5.020
5.050
5.000
5.020
17,199
+0.00(+0.00%)
Jun 14, 2016
5.080
5.100
5.020
5.020
12,961
-0.05(-0.99%)
Jun 13, 2016
5.050
5.140
5.050
5.070
21,494
+0.00(+0.00%)
Jun 10, 2016
5.090
5.140
5.060
5.070
8,780
-0.02(-0.39%)
Jun 09, 2016
5.060
5.150
5.060
5.090
39,166
-0.02(-0.39%)
Jun 08, 2016
5.110
5.157
5.060
5.110
22,259
+0.04(+0.79%)
Jun 07, 2016
5.080
5.140
5.030
5.070
24,653
-0.03(-0.59%)
Jun 06, 2016
5.150
5.150
5.076
5.100
18,164
+0.00(+0.00%)
Jun 03, 2016
5.130
5.130
5.090
5.100
21,737
-0.06(-1.16%)
Jun 02, 2016
5.160
5.220
5.090
5.160
9,076
-0.05(-0.96%)
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.