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
Kratos Defns
(NQ:
KTOS
)
21.80
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 31, 2017
10.73
10.92
10.54
10.82
1,352,257
+0.26(+2.46%)
May 30, 2017
11.15
11.20
10.47
10.56
1,877,484
-0.47(-4.26%)
May 26, 2017
11.03
11.15
10.92
11.03
1,055,695
-0.02(-0.18%)
May 25, 2017
11.01
11.26
10.87
11.05
2,160,772
+0.29(+2.70%)
May 24, 2017
10.26
10.84
10.26
10.76
1,537,371
+0.48(+4.67%)
May 23, 2017
10.39
10.48
10.16
10.28
1,251,087
-0.03(-0.29%)
May 22, 2017
10.09
10.33
10.08
10.31
1,804,542
+0.38(+3.83%)
May 19, 2017
9.810
10.12
9.800
9.930
1,133,658
+0.12(+1.22%)
May 18, 2017
9.650
9.920
9.600
9.810
891,372
+0.11(+1.13%)
May 17, 2017
9.590
9.810
9.480
9.700
1,347,021
-0.01(-0.10%)
May 16, 2017
9.630
9.710
9.480
9.710
977,168
+0.10(+1.04%)
May 15, 2017
9.460
9.700
9.460
9.610
1,257,800
+0.23(+2.45%)
May 12, 2017
9.410
9.450
9.280
9.380
615,125
-0.05(-0.53%)
May 11, 2017
9.360
9.500
9.160
9.430
984,619
+0.04(+0.43%)
May 10, 2017
9.200
9.449
9.180
9.390
1,229,424
+0.18(+1.95%)
May 09, 2017
9.250
9.360
9.155
9.210
1,468,188
-0.09(-0.97%)
May 08, 2017
9.050
9.380
8.972
9.300
3,086,424
+0.22(+2.42%)
May 05, 2017
8.200
9.080
8.200
9.080
6,495,327
+1.41(+18.38%)
May 04, 2017
7.760
7.790
7.630
7.670
912,908
-0.08(-1.03%)
May 03, 2017
7.810
7.820
7.660
7.750
760,141
-0.07(-0.90%)
May 02, 2017
7.970
8.090
7.820
7.820
843,267
-0.18(-2.25%)
May 01, 2017
7.650
8.070
7.630
8.000
1,369,802
+0.38(+4.99%)
Apr 28, 2017
7.690
7.760
7.610
7.620
554,096
-0.05(-0.65%)
Apr 27, 2017
7.780
7.820
7.670
7.670
570,452
-0.10(-1.29%)
Apr 26, 2017
7.790
7.840
7.660
7.770
884,416
-0.02(-0.26%)
Apr 25, 2017
7.770
7.920
7.770
7.790
986,414
+0.08(+1.04%)
Apr 24, 2017
7.790
7.830
7.690
7.710
897,421
+0.11(+1.45%)
Apr 21, 2017
7.570
7.650
7.510
7.600
587,579
+0.03(+0.40%)
Apr 20, 2017
7.450
7.570
7.380
7.570
813,130
+0.16(+2.16%)
Apr 19, 2017
7.560
7.590
7.410
7.410
697,517
-0.14(-1.85%)
Apr 18, 2017
7.470
7.550
7.410
7.550
851,178
+0.04(+0.53%)
Apr 17, 2017
7.410
7.540
7.380
7.510
880,908
+0.12(+1.62%)
Apr 13, 2017
7.550
7.630
7.370
7.390
1,269,713
-0.20(-2.64%)
Apr 12, 2017
7.930
7.970
7.570
7.590
981,701
-0.36(-4.53%)
Apr 11, 2017
7.810
7.970
7.750
7.950
1,023,256
+0.11(+1.40%)
Apr 10, 2017
7.830
8.000
7.800
7.840
988,230
+0.00(+0.00%)
Apr 07, 2017
8.000
8.040
7.820
7.840
1,184,024
-0.04(-0.51%)
Apr 06, 2017
7.770
7.950
7.750
7.880
1,505,484
+0.11(+1.42%)
Apr 05, 2017
7.770
7.920
7.680
7.770
1,795,794
+0.01(+0.13%)
Apr 04, 2017
7.685
7.770
7.660
7.760
1,152,732
+0.05(+0.65%)
Apr 03, 2017
7.870
7.920
7.560
7.710
1,900,136
-0.07(-0.90%)
Mar 31, 2017
7.880
7.950
7.780
7.780
2,065,002
-0.12(-1.52%)
Mar 30, 2017
7.910
8.030
7.880
7.900
971,782
-0.04(-0.50%)
Mar 29, 2017
7.860
7.970
7.854
7.940
1,047,957
+0.06(+0.76%)
Mar 28, 2017
7.960
7.960
7.760
7.880
1,650,926
-0.11(-1.38%)
Mar 27, 2017
7.960
8.010
7.800
7.990
1,420,746
-0.02(-0.25%)
Mar 24, 2017
8.150
8.220
7.941
8.010
1,299,954
-0.10(-1.23%)
Mar 23, 2017
7.910
8.140
7.900
8.110
1,218,746
+0.21(+2.66%)
Mar 22, 2017
8.080
8.100
7.841
7.900
1,674,929
-0.22(-2.71%)
Mar 21, 2017
8.350
8.390
7.970
8.120
3,186,975
-0.21(-2.52%)
Mar 20, 2017
8.330
8.420
8.140
8.330
2,380,303
+0.07(+0.85%)
Mar 17, 2017
8.110
8.280
8.050
8.260
9,676,889
+0.37(+4.69%)
Mar 16, 2017
7.750
8.050
7.710
7.890
2,441,976
+0.21(+2.73%)
Mar 15, 2017
7.420
7.710
7.420
7.680
2,092,152
+0.28(+3.78%)
Mar 14, 2017
7.310
7.440
7.240
7.400
2,462,351
+0.07(+0.95%)
Mar 13, 2017
7.070
7.340
6.960
7.330
2,914,192
+0.31(+4.42%)
Mar 10, 2017
7.200
7.260
7.010
7.020
2,392,530
-0.13(-1.82%)
Mar 09, 2017
7.270
7.425
7.140
7.150
1,671,626
-0.07(-0.97%)
Mar 08, 2017
7.250
7.320
7.120
7.220
2,265,957
-0.04(-0.55%)
Mar 07, 2017
7.370
7.470
7.170
7.260
2,717,089
-0.14(-1.89%)
Mar 06, 2017
7.450
7.600
7.400
7.400
2,116,985
-0.08(-1.07%)
Mar 03, 2017
7.420
7.580
7.340
7.480
3,269,644
+0.06(+0.81%)
Mar 02, 2017
7.570
7.655
7.290
7.420
8,026,720
-0.61(-7.60%)
Mar 01, 2017
8.450
8.503
8.000
8.030
2,479,553
-0.22(-2.67%)
Feb 28, 2017
8.770
8.780
8.100
8.250
3,497,640
-0.51(-5.82%)
Feb 27, 2017
8.440
8.990
8.400
8.760
3,018,075
+0.41(+4.91%)
Feb 24, 2017
8.410
8.510
8.220
8.350
1,363,844
-0.16(-1.88%)
Feb 23, 2017
8.790
8.870
8.410
8.510
969,005
-0.25(-2.85%)
Feb 22, 2017
8.640
8.820
8.577
8.760
1,132,304
+0.13(+1.51%)
Feb 21, 2017
8.380
8.680
8.340
8.630
1,550,800
+0.30(+3.60%)
Feb 17, 2017
8.330
8.330
8.330
0
-0.06(-0.72%)
Feb 16, 2017
8.450
8.500
8.130
8.390
1,828,091
+0.05(+0.60%)
Feb 15, 2017
8.490
8.537
8.310
8.340
1,290,776
-0.15(-1.77%)
Feb 14, 2017
8.810
8.880
8.450
8.490
1,376,047
-0.28(-3.19%)
Feb 13, 2017
8.970
9.190
8.580
8.770
2,989,215
+0.32(+3.79%)
Feb 10, 2017
8.600
8.669
8.260
8.450
1,273,089
-0.12(-1.40%)
Feb 09, 2017
8.735
8.825
8.551
8.570
718,330
-0.11(-1.27%)
Feb 08, 2017
8.900
8.950
8.600
8.680
880,797
-0.21(-2.36%)
Feb 07, 2017
8.880
9.110
8.840
8.890
1,210,410
+0.04(+0.45%)
Feb 06, 2017
8.750
9.000
8.730
8.850
1,718,530
+0.28(+3.27%)
Feb 03, 2017
8.250
8.600
8.210
8.570
811,230
+0.32(+3.88%)
Feb 02, 2017
8.260
8.330
8.180
8.250
475,328
+0.04(+0.49%)
Feb 01, 2017
8.240
8.270
8.090
8.210
617,112
-0.03(-0.36%)
Jan 31, 2017
8.080
8.250
7.930
8.240
630,352
+0.09(+1.10%)
Jan 30, 2017
8.300
8.400
7.900
8.150
686,338
-0.13(-1.57%)
Jan 27, 2017
8.340
8.440
8.200
8.280
628,446
-0.06(-0.72%)
Jan 26, 2017
8.270
8.495
8.230
8.340
862,727
+0.07(+0.85%)
Jan 25, 2017
8.150
8.270
8.015
8.270
963,188
+0.24(+2.99%)
Jan 24, 2017
7.850
8.040
7.750
8.030
481,164
+0.19(+2.42%)
Jan 23, 2017
7.820
7.850
7.640
7.840
541,905
+0.01(+0.13%)
Jan 20, 2017
7.800
7.860
7.710
7.830
491,502
+0.03(+0.38%)
Jan 19, 2017
7.960
8.040
7.710
7.800
686,519
-0.07(-0.89%)
Jan 18, 2017
7.930
7.995
7.810
7.870
440,994
-0.01(-0.13%)
Jan 17, 2017
7.990
8.080
7.810
7.880
1,323,263
+0.08(+1.03%)
Jan 13, 2017
7.800
7.800
7.800
0
+0.31(+4.14%)
Jan 12, 2017
7.540
7.670
7.170
7.490
835,003
-0.01(-0.13%)
Jan 11, 2017
7.020
7.540
6.910
7.500
978,327
+0.46(+6.53%)
Jan 10, 2017
7.050
7.090
6.830
7.040
640,747
-0.02(-0.28%)
Jan 09, 2017
7.310
7.340
7.020
7.060
476,090
-0.20(-2.75%)
Jan 06, 2017
7.300
7.300
7.090
7.260
537,343
-0.05(-0.68%)
Jan 05, 2017
7.490
7.546
7.240
7.310
502,873
-0.20(-2.66%)
Jan 04, 2017
7.390
7.520
7.360
7.510
795,752
+0.15(+2.04%)
Jan 03, 2017
7.380
7.410
7.185
7.360
750,101
-0.04(-0.54%)
Dec 30, 2016
7.400
7.400
7.400
0
-0.18(-2.37%)
Dec 29, 2016
7.490
7.593
7.345
7.580
574,296
+0.07(+0.93%)
Dec 28, 2016
7.610
7.730
7.440
7.510
476,979
-0.11(-1.44%)
Dec 27, 2016
7.830
7.830
7.421
7.620
415,345
+0.11(+1.46%)
Dec 23, 2016
7.510
7.510
7.510
0
-0.07(-0.92%)
Dec 22, 2016
7.360
7.740
7.360
7.580
1,114,216
+0.28(+3.84%)
Dec 21, 2016
7.340
7.410
7.200
7.300
494,069
-0.05(-0.68%)
Dec 20, 2016
7.240
7.450
7.206
7.350
499,942
+0.18(+2.51%)
Dec 19, 2016
7.230
7.250
7.020
7.170
608,435
+0.04(+0.56%)
Dec 16, 2016
7.170
7.350
7.070
7.130
2,307,111
-0.05(-0.70%)
Dec 15, 2016
7.020
7.320
7.020
7.180
782,052
+0.13(+1.84%)
Dec 14, 2016
7.180
7.340
7.030
7.050
739,275
-0.20(-2.76%)
Dec 13, 2016
7.240
7.480
7.210
7.250
904,290
+0.03(+0.42%)
Dec 12, 2016
7.290
7.340
7.150
7.220
680,490
-0.03(-0.41%)
Dec 09, 2016
7.450
7.540
7.220
7.250
672,434
-0.15(-2.03%)
Dec 08, 2016
7.440
7.599
7.370
7.400
962,513
+0.00(+0.00%)
Dec 07, 2016
7.740
7.740
7.340
7.400
1,658,783
-0.29(-3.77%)
Dec 06, 2016
7.850
7.889
7.590
7.690
1,021,784
-0.04(-0.52%)
Dec 05, 2016
8.110
8.217
7.660
7.730
1,526,385
-0.21(-2.64%)
Dec 02, 2016
7.500
7.950
7.380
7.940
1,886,107
+0.48(+6.43%)
Dec 01, 2016
7.580
7.580
7.320
7.460
1,679,807
+0.14(+1.91%)
Nov 30, 2016
7.240
7.375
7.040
7.320
1,811,962
+0.16(+2.23%)
Nov 29, 2016
7.190
7.230
7.090
7.160
833,403
+0.07(+0.99%)
Nov 28, 2016
7.130
7.210
7.050
7.090
1,189,221
+0.05(+0.71%)
Nov 25, 2016
7.180
7.220
7.000
7.040
897,949
-0.14(-1.95%)
Nov 23, 2016
7.180
7.180
7.180
0
+0.18(+2.57%)
Nov 22, 2016
6.600
7.015
6.550
7.000
1,680,647
+0.45(+6.87%)
Nov 21, 2016
6.580
6.630
6.250
6.550
1,533,245
+0.29(+4.63%)
Nov 18, 2016
6.340
6.430
6.210
6.260
4,727,131
-0.59(-8.61%)
Nov 17, 2016
6.900
7.180
6.845
6.850
594,997
-0.09(-1.30%)
Nov 16, 2016
7.230
7.230
6.850
6.940
349,277
-0.08(-1.14%)
Nov 15, 2016
7.250
7.250
6.980
7.020
497,822
-0.11(-1.54%)
Nov 14, 2016
7.020
7.390
6.910
7.130
1,036,098
+0.29(+4.24%)
Nov 11, 2016
6.450
6.860
6.450
6.840
649,767
+0.43(+6.71%)
Nov 10, 2016
6.420
6.470
6.270
6.410
635,825
+0.18(+2.89%)
Nov 09, 2016
5.700
6.280
5.628
6.230
745,026
+0.63(+11.25%)
Nov 08, 2016
5.670
5.700
5.560
5.600
307,829
-0.12(-2.10%)
Nov 07, 2016
5.790
5.895
5.670
5.720
426,402
-0.05(-0.87%)
Nov 04, 2016
5.980
6.000
5.678
5.770
768,976
-0.23(-3.83%)
Nov 03, 2016
5.900
6.090
5.800
6.000
1,036,469
+0.57(+10.50%)
Nov 02, 2016
5.540
5.620
5.400
5.430
513,300
-0.11(-1.99%)
Nov 01, 2016
5.620
5.650
5.510
5.540
365,741
-0.08(-1.42%)
Oct 31, 2016
5.630
5.720
5.540
5.620
347,565
-0.06(-1.06%)
Oct 28, 2016
5.700
5.760
5.640
5.680
429,291
-0.03(-0.53%)
Oct 27, 2016
5.600
5.800
5.230
5.710
723,355
-0.16(-2.73%)
Oct 26, 2016
5.990
6.120
5.790
5.870
745,553
-0.08(-1.34%)
Oct 25, 2016
6.110
6.190
5.910
5.950
383,089
-0.19(-3.09%)
Oct 24, 2016
6.280
6.430
6.090
6.140
202,307
-0.06(-0.97%)
Oct 21, 2016
6.250
6.320
6.100
6.200
225,957
-0.14(-2.21%)
Oct 20, 2016
6.350
6.440
6.310
6.340
184,356
+0.01(+0.16%)
Oct 19, 2016
6.450
6.520
6.330
6.330
175,461
-0.05(-0.78%)
Oct 18, 2016
6.500
6.570
6.350
6.380
337,167
-0.07(-1.09%)
Oct 17, 2016
6.280
6.630
6.270
6.450
304,190
+0.17(+2.71%)
Oct 14, 2016
6.320
6.420
6.280
6.280
211,374
-0.04(-0.63%)
Oct 13, 2016
6.350
6.430
6.260
6.320
310,700
-0.06(-0.94%)
Oct 12, 2016
6.450
6.460
6.250
6.380
374,810
-0.07(-1.09%)
Oct 11, 2016
6.660
6.660
6.360
6.450
412,206
-0.19(-2.86%)
Oct 10, 2016
6.670
6.780
6.550
6.640
294,516
+0.05(+0.76%)
Oct 07, 2016
6.710
6.710
6.510
6.590
356,246
-0.13(-1.93%)
Oct 06, 2016
6.880
6.930
6.622
6.720
314,210
-0.19(-2.75%)
Oct 05, 2016
6.670
7.140
6.650
6.910
559,860
+0.25(+3.75%)
Oct 04, 2016
6.730
6.830
6.634
6.660
214,254
-0.09(-1.33%)
Oct 03, 2016
6.900
6.960
6.730
6.750
232,273
-0.14(-2.03%)
Sep 30, 2016
6.750
6.950
6.720
6.890
514,985
+0.10(+1.47%)
Sep 29, 2016
6.840
6.950
6.750
6.790
325,876
-0.04(-0.59%)
Sep 28, 2016
6.700
6.840
6.600
6.830
258,870
+0.18(+2.71%)
Sep 27, 2016
6.510
6.710
6.490
6.650
350,032
+0.16(+2.47%)
Sep 26, 2016
6.680
6.716
6.484
6.490
510,620
-0.28(-4.14%)
Sep 23, 2016
6.800
6.930
6.710
6.770
190,905
-0.07(-1.02%)
Sep 22, 2016
6.720
6.850
6.692
6.840
326,092
+0.19(+2.86%)
Sep 21, 2016
6.480
6.665
6.424
6.650
348,463
+0.17(+2.62%)
Sep 20, 2016
6.620
6.630
6.420
6.480
229,632
-0.07(-1.07%)
Sep 19, 2016
6.520
6.620
6.500
6.550
318,127
+0.04(+0.61%)
Sep 16, 2016
6.590
6.730
6.500
6.510
355,601
-0.12(-1.81%)
Sep 15, 2016
6.570
6.670
6.520
6.630
243,695
+0.03(+0.45%)
Sep 14, 2016
6.710
6.780
6.580
6.600
352,225
-0.10(-1.49%)
Sep 13, 2016
6.900
6.950
6.580
6.700
640,463
+0.09(+1.36%)
Sep 12, 2016
6.540
6.680
6.470
6.610
405,016
+0.08(+1.23%)
Sep 09, 2016
6.850
6.860
6.510
6.530
447,565
-0.38(-5.50%)
Sep 08, 2016
6.810
6.970
6.810
6.910
320,707
+0.05(+0.73%)
Sep 07, 2016
6.900
6.975
6.835
6.860
375,990
-0.08(-1.15%)
Sep 06, 2016
7.000
7.040
6.910
6.940
463,426
-0.10(-1.42%)
Sep 02, 2016
7.000
7.040
7.040
7.040
493,400
+0.07(+1.00%)
Sep 01, 2016
6.980
7.060
6.835
6.970
529,338
-0.01(-0.14%)
Aug 31, 2016
7.120
7.210
6.955
6.980
633,114
-0.26(-3.59%)
Aug 30, 2016
7.020
7.290
6.992
7.240
787,832
+0.25(+3.58%)
Aug 29, 2016
7.050
7.230
6.360
6.990
1,895,855
-0.45(-6.05%)
Aug 26, 2016
7.530
7.540
7.340
7.440
1,065,491
-0.11(-1.46%)
Aug 25, 2016
7.400
7.580
7.385
7.550
1,450,794
+0.16(+2.17%)
Aug 24, 2016
7.210
7.500
7.200
7.390
874,514
+0.23(+3.21%)
Aug 23, 2016
7.080
7.190
7.050
7.160
842,451
+0.06(+0.85%)
Aug 22, 2016
6.840
7.219
6.820
7.100
1,148,646
+0.23(+3.35%)
Aug 19, 2016
6.660
6.870
6.610
6.870
766,849
+0.19(+2.84%)
Aug 18, 2016
6.690
6.730
6.600
6.680
498,104
+0.01(+0.15%)
Aug 17, 2016
6.580
6.680
6.450
6.670
488,888
+0.11(+1.68%)
Aug 16, 2016
6.800
6.850
6.440
6.560
1,130,853
-0.22(-3.24%)
Aug 15, 2016
6.340
6.800
6.310
6.780
1,831,192
+0.64(+10.42%)
Aug 12, 2016
5.920
6.180
5.840
6.140
1,302,018
+0.25(+4.24%)
Aug 11, 2016
5.680
5.950
5.610
5.890
829,295
+0.22(+3.88%)
Aug 10, 2016
5.620
5.680
5.520
5.670
724,458
+0.08(+1.43%)
Aug 09, 2016
5.600
5.650
5.360
5.590
783,074
-0.06(-1.06%)
Aug 08, 2016
5.350
5.790
5.350
5.650
1,607,905
+0.27(+5.02%)
Aug 05, 2016
4.950
5.540
4.950
5.380
2,662,255
+0.83(+18.24%)
Aug 04, 2016
4.540
4.670
4.480
4.550
486,329
+0.05(+1.11%)
Aug 03, 2016
4.390
4.520
4.380
4.500
313,987
+0.11(+2.51%)
Aug 02, 2016
4.410
4.490
4.375
4.390
256,814
-0.03(-0.68%)
Aug 01, 2016
4.420
4.470
4.320
4.420
218,879
+0.01(+0.23%)
Jul 29, 2016
4.450
4.491
4.370
4.410
273,803
-0.03(-0.68%)
Jul 28, 2016
4.530
4.570
4.400
4.440
348,486
-0.08(-1.77%)
Jul 27, 2016
4.510
4.590
4.470
4.520
249,219
+0.01(+0.22%)
Jul 26, 2016
4.530
4.610
4.463
4.510
293,498
-0.04(-0.88%)
Jul 25, 2016
4.510
4.570
4.475
4.550
239,683
+0.01(+0.22%)
Jul 22, 2016
4.510
4.576
4.395
4.540
144,004
+0.02(+0.44%)
Jul 21, 2016
4.540
4.630
4.500
4.520
113,915
-0.02(-0.44%)
Jul 20, 2016
4.540
4.590
4.440
4.540
199,468
+0.00(+0.00%)
Jul 19, 2016
4.600
4.670
4.500
4.540
255,671
-0.07(-1.52%)
Jul 18, 2016
4.660
4.660
4.520
4.610
240,795
-0.04(-0.86%)
Jul 15, 2016
4.550
4.660
4.420
4.650
441,613
+0.13(+2.88%)
Jul 14, 2016
4.560
4.560
4.420
4.520
292,339
-0.02(-0.44%)
Jul 13, 2016
4.640
4.678
4.500
4.540
365,027
-0.10(-2.16%)
Jul 12, 2016
4.710
4.740
4.550
4.640
552,729
-0.06(-1.28%)
Jul 11, 2016
4.620
4.940
4.530
4.700
1,787,421
+0.46(+10.85%)
Jul 08, 2016
4.190
4.285
4.150
4.240
345,649
+0.09(+2.17%)
Jul 07, 2016
4.090
4.240
4.090
4.150
289,667
-0.01(-0.24%)
Jul 05, 2016
4.060
4.240
4.035
4.160
481,483
+0.07(+1.71%)
Jul 01, 2016
4.010
4.090
4.090
4.090
418,500
-0.01(-0.24%)
Jun 30, 2016
3.950
4.120
3.900
4.100
286,486
+0.16(+4.06%)
Jun 29, 2016
3.950
3.987
3.875
3.940
239,568
+0.05(+1.29%)
Jun 28, 2016
3.870
3.970
3.850
3.890
301,397
+0.09(+2.37%)
Jun 27, 2016
3.920
3.920
3.750
3.800
691,536
-0.18(-4.52%)
Jun 24, 2016
3.880
4.010
3.870
3.980
645,962
-0.15(-3.63%)
Jun 23, 2016
4.040
4.170
4.010
4.130
313,333
+0.13(+3.25%)
Jun 22, 2016
4.050
4.110
4.000
4.000
278,092
-0.05(-1.23%)
Jun 21, 2016
4.050
4.110
3.920
4.050
339,362
+0.00(+0.00%)
Jun 20, 2016
4.120
4.170
4.020
4.050
188,672
+0.00(+0.00%)
Jun 17, 2016
4.060
4.170
4.030
4.050
342,119
+0.01(+0.25%)
Jun 16, 2016
3.960
4.050
3.900
4.040
302,800
+0.05(+1.25%)
Jun 15, 2016
3.930
4.120
3.870
3.990
238,454
+0.06(+1.53%)
Jun 14, 2016
3.960
4.080
3.890
3.930
294,836
-0.04(-1.01%)
Jun 13, 2016
3.980
4.160
3.880
3.970
501,252
+0.01(+0.25%)
Jun 10, 2016
4.040
4.095
3.910
3.960
680,309
-0.01(-0.25%)
Jun 09, 2016
4.140
4.140
3.890
3.970
799,006
-0.17(-4.11%)
Jun 08, 2016
4.200
4.220
4.115
4.140
228,161
-0.04(-0.96%)
Jun 07, 2016
4.170
4.200
4.160
4.180
228,652
+0.01(+0.24%)
Jun 06, 2016
4.140
4.200
4.110
4.170
386,928
+0.03(+0.72%)
Jun 03, 2016
4.150
4.165
4.060
4.140
342,992
-0.02(-0.48%)
Jun 02, 2016
4.200
4.200
4.110
4.160
238,154
-0.03(-0.72%)
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.