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
China Hgs Real Est
(NQ:
HGSH
)
3.020
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 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, 2019
0.8600
0.8900
0.8550
0.8900
700
+0.03(+3.49%)
May 30, 2019
0.8500
0.8773
0.8500
0.8600
12,167
-0.00(-0.50%)
May 29, 2019
0.8500
0.9000
0.8500
0.8643
1,412
-0.02(-1.78%)
May 28, 2019
0.8800
0.8800
0.8600
0.8800
5,233
-0.03(-3.29%)
May 24, 2019
0.9099
0.9099
0.9099
0.9099
400
-0.00(-0.01%)
May 23, 2019
0.8999
0.9100
0.8649
0.9100
4,128
+0.04(+4.60%)
May 22, 2019
0.8758
0.8795
0.8500
0.8700
5,157
+0.02(+2.35%)
May 21, 2019
0.8587
0.8587
0.8473
0.8500
7,194
-0.04(-4.49%)
May 20, 2019
0.8800
0.8900
0.8500
0.8900
1,260
-0.02(-1.91%)
May 17, 2019
0.9157
0.9301
0.8150
0.9073
8,600
-0.00(-0.30%)
May 16, 2019
0.9400
0.9500
0.8000
0.9100
24,457
-0.03(-3.19%)
May 15, 2019
0.9400
0.9400
0.8902
0.9400
20,610
+0.01(+1.08%)
May 14, 2019
0.9200
0.9400
0.8901
0.9300
23,926
-0.02(-2.08%)
May 13, 2019
1.000
1.000
0.8837
0.9498
18,221
-0.05(-5.02%)
May 10, 2019
1.010
1.010
0.9600
1.000
2,500
-0.01(-0.79%)
May 09, 2019
1.008
1.008
1.008
1.008
748
-0.01(-1.18%)
May 08, 2019
1.000
1.025
1.000
1.020
2,932
-0.04(-3.77%)
May 07, 2019
1.040
1.060
0.9454
1.060
31,326
+0.02(+2.22%)
May 06, 2019
1.030
1.062
1.020
1.037
3,893
-0.02(-2.17%)
May 03, 2019
0.9978
1.060
0.9978
1.060
4,000
+0.02(+1.92%)
May 02, 2019
1.040
1.040
1.040
1.040
655
+0.03(+2.97%)
May 01, 2019
1.030
1.030
1.010
1.010
5,812
-0.02(-2.14%)
Apr 30, 2019
1.030
1.070
1.030
1.032
3,591
-0.02(-1.70%)
Apr 29, 2019
1.120
1.120
1.045
1.050
14,437
-0.04(-3.67%)
Apr 26, 2019
1.098
1.098
1.030
1.090
6,200
+0.01(+0.93%)
Apr 25, 2019
1.050
1.090
1.050
1.080
904
+0.02(+1.73%)
Apr 24, 2019
1.070
1.070
1.030
1.062
2,523
-0.01(-0.79%)
Apr 23, 2019
1.020
1.070
1.020
1.070
5,074
+0.01(+0.94%)
Apr 22, 2019
1.090
1.090
1.060
1.060
8,918
-0.00(-0.38%)
Apr 18, 2019
1.097
1.113
1.060
1.064
6,600
-0.04(-3.27%)
Apr 17, 2019
1.060
1.100
1.060
1.100
1,121
+0.00(+0.02%)
Apr 16, 2019
1.089
1.100
1.050
1.100
8,396
-0.02(-1.80%)
Apr 15, 2019
1.160
1.160
1.070
1.120
4,019
+0.01(+0.90%)
Apr 12, 2019
1.130
1.130
1.070
1.110
2,100
-0.01(-0.89%)
Apr 11, 2019
1.080
1.120
1.080
1.120
3,003
+0.01(+0.90%)
Apr 10, 2019
1.050
1.110
1.050
1.110
5,548
+0.06(+5.24%)
Apr 09, 2019
1.060
1.100
1.055
1.055
10,226
-0.05(-4.12%)
Apr 08, 2019
1.110
1.140
1.100
1.100
18,286
-0.01(-0.91%)
Apr 05, 2019
1.100
1.140
1.100
1.110
4,300
-0.02(-1.81%)
Apr 04, 2019
1.140
1.149
1.080
1.131
30,616
-0.03(-2.53%)
Apr 03, 2019
1.070
1.180
1.070
1.160
59,987
+0.10(+9.43%)
Apr 02, 2019
1.060
1.090
1.015
1.060
11,179
-0.01(-0.93%)
Apr 01, 2019
1.010
1.080
1.010
1.070
26,770
+0.06(+5.94%)
Mar 29, 2019
1.040
1.172
1.010
1.010
198,800
-0.04(-3.81%)
Mar 28, 2019
1.060
1.060
1.025
1.050
7,132
-0.03(-2.78%)
Mar 27, 2019
1.080
1.080
1.060
1.080
8,545
-0.00(-0.24%)
Mar 26, 2019
1.080
1.100
1.070
1.083
7,013
+0.01(+1.18%)
Mar 25, 2019
1.070
1.070
1.070
64
+0.00(+0.00%)
Mar 22, 2019
1.050
1.080
1.050
1.070
19,600
-0.01(-0.93%)
Mar 21, 2019
1.030
1.080
1.030
1.080
1,015
+0.01(+0.93%)
Mar 20, 2019
1.040
1.080
1.035
1.070
20,245
+0.01(+0.94%)
Mar 19, 2019
1.050
1.060
1.030
1.060
11,597
-0.03(-2.75%)
Mar 18, 2019
1.090
1.090
1.030
1.090
7,363
+0.04(+3.99%)
Mar 15, 2019
1.030
1.070
1.015
1.048
10,900
+0.02(+1.77%)
Mar 14, 2019
1.060
1.065
1.000
1.030
35,953
-0.07(-6.36%)
Mar 13, 2019
1.090
1.110
1.050
1.100
6,932
+0.02(+1.85%)
Mar 12, 2019
1.080
1.110
1.050
1.080
13,032
-0.05(-4.42%)
Mar 11, 2019
1.191
1.191
1.052
1.130
15,939
-0.02(-1.74%)
Mar 08, 2019
1.250
1.250
1.150
1.150
21,500
-0.04(-3.19%)
Mar 07, 2019
1.370
1.370
1.150
1.188
137,550
-0.12(-9.32%)
Mar 06, 2019
1.120
1.390
1.090
1.310
271,631
+0.18(+15.81%)
Mar 05, 2019
1.115
1.290
1.080
1.131
123,319
+0.01(+1.01%)
Mar 04, 2019
1.060
1.140
1.050
1.120
13,722
+0.03(+2.74%)
Mar 01, 2019
1.080
1.120
1.080
1.090
1,500
+0.02(+2.33%)
Feb 28, 2019
1.106
1.106
1.060
1.065
14,893
-0.01(-0.82%)
Feb 27, 2019
1.074
1.074
1.074
1.074
249
-0.02(-2.16%)
Feb 26, 2019
1.080
1.098
1.030
1.098
12,213
+0.01(+1.35%)
Feb 25, 2019
1.040
1.190
1.034
1.083
63,197
+0.03(+3.15%)
Feb 22, 2019
1.040
1.050
1.040
1.050
9,500
+0.03(+2.61%)
Feb 21, 2019
1.030
1.053
1.020
1.023
2,569
-0.03(-2.54%)
Feb 20, 2019
1.050
1.050
1.050
1.050
811
+0.03(+3.23%)
Feb 19, 2019
1.030
1.040
1.017
1.017
4,461
-0.02(-2.20%)
Feb 15, 2019
1.040
1.040
1.010
1.040
2,100
+0.03(+2.97%)
Feb 14, 2019
1.010
1.010
1.010
220
-0.00(-0.04%)
Feb 13, 2019
1.090
1.130
0.9990
1.010
34,221
-0.01(-0.94%)
Feb 12, 2019
1.056
1.056
1.020
1.020
1,834
+0.01(+0.99%)
Feb 11, 2019
1.090
1.100
1.010
1.010
1,675
-0.03(-2.88%)
Feb 08, 2019
1.020
1.090
1.020
1.040
9,100
+0.02(+1.96%)
Feb 07, 2019
1.190
1.190
0.9980
1.020
5,906
+0.02(+1.49%)
Feb 06, 2019
1.000
1.005
1.000
1.005
8,274
+0.00(+0.40%)
Feb 05, 2019
1.027
1.030
1.001
1.001
2,953
+0.00(+0.50%)
Feb 04, 2019
1.050
1.080
0.9950
0.9960
3,664
-0.01(-1.39%)
Feb 01, 2019
1.000
1.040
0.9800
1.010
12,000
+0.01(+1.00%)
Jan 31, 2019
1.050
1.050
0.9801
1.000
7,718
-0.04(-3.58%)
Jan 30, 2019
1.010
1.040
0.9636
1.037
3,261
+0.03(+2.68%)
Jan 29, 2019
1.025
1.044
1.000
1.010
5,472
-0.01(-1.37%)
Jan 28, 2019
1.010
1.070
1.000
1.024
11,951
-0.01(-0.58%)
Jan 25, 2019
1.090
1.090
1.010
1.030
4,600
+0.01(+0.98%)
Jan 24, 2019
1.160
1.200
1.010
1.020
88,833
-0.08(-7.69%)
Jan 23, 2019
1.025
1.156
1.025
1.105
29,845
+0.08(+8.33%)
Jan 22, 2019
1.070
1.070
1.000
1.020
12,548
-0.01(-0.97%)
Jan 18, 2019
1.000
1.030
1.000
1.030
53,800
-0.01(-0.77%)
Jan 17, 2019
1.050
1.050
0.9500
1.038
735
-0.01(-1.14%)
Jan 16, 2019
1.010
1.050
1.010
1.050
688
+0.01(+0.96%)
Jan 15, 2019
0.9900
1.040
0.9600
1.040
726
-0.00(-0.48%)
Jan 14, 2019
1.045
1.045
1.045
177
+0.00(+0.00%)
Jan 11, 2019
1.090
1.090
0.9520
1.045
3,400
+0.04(+3.77%)
Jan 10, 2019
1.020
1.030
1.000
1.007
11,002
-0.02(-2.23%)
Jan 09, 2019
1.000
1.040
1.000
1.030
2,905
+0.04(+4.04%)
Jan 08, 2019
0.9562
0.9900
0.9562
0.9900
946
-0.01(-1.00%)
Jan 07, 2019
0.9500
1.000
0.9200
1.000
3,804
+0.09(+9.89%)
Jan 04, 2019
0.9000
0.9600
0.9000
0.9100
5,300
-0.13(-12.50%)
Jan 03, 2019
1.000
1.040
0.9899
1.040
5,518
+0.03(+2.77%)
Jan 02, 2019
1.000
1.035
0.9800
1.012
15,062
+0.04(+4.33%)
Dec 31, 2018
0.9300
1.060
0.9200
0.9700
73,900
+0.07(+7.78%)
Dec 28, 2018
0.8400
0.9000
0.8400
0.9000
18,300
+0.06(+7.40%)
Dec 27, 2018
0.9700
0.9700
0.8380
0.8380
6,253
-0.06(-6.89%)
Dec 26, 2018
0.9045
0.9199
0.9000
0.9000
16,132
-0.05(-5.26%)
Dec 24, 2018
0.9800
0.9900
0.9500
0.9500
1,400
+0.05(+5.56%)
Dec 21, 2018
1.020
1.020
0.8200
0.9000
22,800
-0.04(-4.26%)
Dec 20, 2018
1.070
1.100
0.9100
0.9400
58,128
-0.16(-14.63%)
Dec 19, 2018
1.120
1.160
1.100
1.101
1,555
-0.03(-2.56%)
Dec 18, 2018
1.120
1.135
1.080
1.130
14,863
-0.01(-0.88%)
Dec 17, 2018
1.200
1.200
1.120
1.140
6,599
-0.05(-4.20%)
Dec 14, 2018
1.190
1.230
1.190
1.190
2,400
-0.04(-3.05%)
Dec 13, 2018
1.206
1.260
1.200
1.227
3,974
+0.05(+4.02%)
Dec 12, 2018
1.300
1.300
1.180
1.180
3,484
-0.02(-1.67%)
Dec 11, 2018
1.300
1.300
1.200
1.200
888
-0.12(-9.09%)
Dec 10, 2018
1.160
1.440
1.160
1.320
22,002
+0.16(+13.79%)
Dec 07, 2018
1.240
1.240
1.080
1.160
39,000
-0.08(-6.45%)
Dec 06, 2018
1.240
1.240
1.240
52
+0.00(+0.00%)
Dec 04, 2018
1.230
1.260
1.230
1.240
8,000
-0.05(-3.88%)
Dec 03, 2018
1.230
1.290
1.230
1.290
7,864
+0.08(+6.61%)
Nov 30, 2018
1.240
1.270
1.190
1.210
23,500
-0.04(-3.04%)
Nov 29, 2018
1.256
1.270
1.230
1.248
26,192
+0.02(+1.46%)
Nov 28, 2018
1.266
1.290
1.230
1.230
24,730
-0.08(-6.11%)
Nov 27, 2018
1.250
1.310
1.230
1.310
23,691
+0.06(+4.79%)
Nov 26, 2018
1.290
1.290
1.235
1.250
3,982
-0.02(-1.57%)
Nov 23, 2018
1.305
1.305
1.270
1.270
800
+0.04(+3.25%)
Nov 21, 2018
1.230
1.230
1.230
0
-0.04(-3.15%)
Nov 20, 2018
1.320
1.322
1.240
1.270
37,522
-0.05(-4.08%)
Nov 19, 2018
1.320
1.339
1.320
1.324
2,533
-0.01(-0.45%)
Nov 16, 2018
1.310
1.340
1.310
1.330
2,700
-0.02(-1.48%)
Nov 15, 2018
1.380
1.380
1.300
1.350
3,153
+0.04(+3.05%)
Nov 14, 2018
1.360
1.360
1.300
1.310
20,328
-0.05(-3.68%)
Nov 13, 2018
1.400
1.440
1.300
1.360
9,192
+0.03(+2.26%)
Nov 12, 2018
1.290
1.340
1.290
1.330
6,937
-0.02(-1.48%)
Nov 09, 2018
1.380
1.380
1.310
1.350
15,600
+0.01(+0.75%)
Nov 08, 2018
1.380
1.380
1.330
1.340
7,643
-0.04(-2.90%)
Nov 07, 2018
1.320
1.380
1.300
1.380
16,448
+0.04(+2.99%)
Nov 06, 2018
1.336
1.353
1.310
1.340
8,436
-0.01(-0.98%)
Nov 05, 2018
1.380
1.380
1.295
1.353
39,519
+0.03(+2.14%)
Nov 02, 2018
1.410
1.590
1.280
1.325
96,100
-0.08(-6.03%)
Nov 01, 2018
1.280
1.600
1.270
1.410
288,571
+0.09(+6.82%)
Oct 31, 2018
1.320
1.340
1.260
1.320
35,713
-0.06(-4.35%)
Oct 30, 2018
1.380
1.400
1.320
1.380
28,314
+0.00(+0.00%)
Oct 29, 2018
1.284
1.443
1.251
1.380
93,088
+0.14(+11.29%)
Oct 26, 2018
1.310
1.330
1.220
1.240
39,200
-0.10(-7.46%)
Oct 25, 2018
1.360
1.360
1.270
1.340
1,465
+0.04(+3.08%)
Oct 24, 2018
1.280
1.440
1.250
1.300
16,357
+0.05(+4.00%)
Oct 23, 2018
1.240
1.290
1.240
1.250
18,993
+0.00(+0.01%)
Oct 22, 2018
1.291
1.350
1.240
1.250
50,115
-0.07(-5.31%)
Oct 19, 2018
1.370
1.460
1.290
1.320
32,100
-0.04(-3.30%)
Oct 18, 2018
1.450
1.510
1.300
1.365
100,156
+0.03(+2.59%)
Oct 17, 2018
1.210
1.570
1.210
1.331
351,540
+0.09(+7.30%)
Oct 16, 2018
1.290
1.320
1.210
1.240
72,070
-0.02(-1.59%)
Oct 15, 2018
1.220
1.298
1.220
1.260
23,473
+0.04(+3.28%)
Oct 12, 2018
1.350
1.470
1.200
1.220
189,500
-0.13(-9.63%)
Oct 11, 2018
1.310
1.360
1.270
1.350
22,455
+0.04(+3.05%)
Oct 10, 2018
1.336
1.370
1.300
1.310
5,881
+0.00(+0.27%)
Oct 09, 2018
1.350
1.365
1.300
1.306
5,580
-0.06(-4.29%)
Oct 08, 2018
1.240
1.374
1.240
1.365
22,889
+0.11(+9.20%)
Oct 05, 2018
1.230
1.360
1.230
1.250
8,700
+0.01(+0.81%)
Oct 04, 2018
1.300
1.300
1.227
1.240
8,166
-0.06(-4.87%)
Oct 03, 2018
1.320
1.350
1.230
1.304
48,554
+0.07(+5.98%)
Oct 02, 2018
1.200
1.258
1.200
1.230
8,669
+0.01(+0.82%)
Oct 01, 2018
1.220
1.260
1.210
1.220
8,197
-0.01(-0.81%)
Sep 28, 2018
1.230
1.230
1.210
1.230
4,900
-0.01(-0.81%)
Sep 27, 2018
1.270
1.270
1.220
1.240
4,115
+0.00(+0.00%)
Sep 26, 2018
1.260
1.260
1.230
1.240
8,845
-0.03(-2.36%)
Sep 25, 2018
1.286
1.286
1.250
1.270
8,939
+0.01(+0.79%)
Sep 24, 2018
1.240
1.317
1.240
1.260
15,530
-0.04(-3.08%)
Sep 21, 2018
1.280
1.300
1.280
1.300
10,000
+0.02(+1.56%)
Sep 20, 2018
1.260
1.290
1.230
1.280
23,349
+0.01(+0.78%)
Sep 19, 2018
1.256
1.280
1.256
1.270
17,417
+0.01(+0.77%)
Sep 18, 2018
1.250
1.280
1.220
1.260
10,598
+0.01(+0.75%)
Sep 17, 2018
1.250
1.266
1.250
1.251
14,436
-0.00(-0.16%)
Sep 14, 2018
1.230
1.285
1.210
1.253
62,000
+0.02(+1.87%)
Sep 13, 2018
1.250
1.260
1.230
1.230
29,624
-0.03(-2.38%)
Sep 12, 2018
1.290
1.300
1.250
1.260
36,123
-0.03(-2.33%)
Sep 11, 2018
1.270
1.290
1.270
1.290
5,053
+0.01(+0.78%)
Sep 10, 2018
1.270
1.290
1.270
1.280
9,386
-0.01(-1.16%)
Sep 07, 2018
1.330
1.330
1.279
1.295
19,500
-0.04(-2.70%)
Sep 06, 2018
1.340
1.340
1.330
1.331
3,357
-0.02(-1.41%)
Sep 05, 2018
1.351
1.377
1.350
1.350
13,322
+0.00(+0.00%)
Sep 04, 2018
1.360
1.410
1.350
1.350
13,693
-0.02(-1.63%)
Aug 31, 2018
1.372
1.372
1.372
0
-0.00(-0.04%)
Aug 30, 2018
1.373
1.410
1.370
1.373
13,056
-0.04(-2.62%)
Aug 29, 2018
1.400
1.438
1.370
1.410
17,308
+0.00(+0.00%)
Aug 28, 2018
1.410
1.435
1.381
1.410
9,611
-0.01(-0.70%)
Aug 27, 2018
1.500
1.500
1.419
1.420
7,435
-0.08(-5.33%)
Aug 24, 2018
1.500
1.525
1.440
1.500
18,100
+0.07(+4.90%)
Aug 23, 2018
1.490
1.540
1.430
1.430
2,231
-0.06(-4.03%)
Aug 22, 2018
1.469
1.560
1.466
1.490
20,116
+0.01(+0.68%)
Aug 21, 2018
1.440
1.480
1.380
1.480
20,185
+0.09(+6.47%)
Aug 20, 2018
1.370
1.419
1.360
1.390
13,258
+0.00(+0.00%)
Aug 17, 2018
1.440
1.450
1.350
1.390
25,300
-0.01(-0.71%)
Aug 16, 2018
1.400
1.569
1.350
1.400
192,620
-0.03(-1.79%)
Aug 15, 2018
1.370
1.463
1.361
1.425
26,121
+0.01(+0.39%)
Aug 14, 2018
1.380
1.470
1.310
1.420
54,680
+0.04(+2.90%)
Aug 13, 2018
1.370
1.380
1.290
1.380
72,632
-0.01(-0.72%)
Aug 10, 2018
1.460
1.550
1.380
1.390
22,200
-0.01(-0.71%)
Aug 09, 2018
1.426
1.426
1.360
1.400
10,004
+0.01(+0.56%)
Aug 08, 2018
1.440
1.440
1.350
1.392
39,984
-0.02(-1.26%)
Aug 07, 2018
1.460
1.468
1.410
1.410
42,769
-0.06(-4.08%)
Aug 06, 2018
1.520
1.532
1.420
1.470
36,467
+0.01(+0.68%)
Aug 03, 2018
1.470
1.510
1.420
1.460
17,500
+0.06(+4.29%)
Aug 02, 2018
1.470
1.580
1.400
1.400
43,926
-0.09(-6.17%)
Aug 01, 2018
1.528
1.590
1.490
1.492
32,686
-0.05(-3.12%)
Jul 31, 2018
1.580
1.580
1.540
1.540
15,852
-0.01(-0.64%)
Jul 30, 2018
1.540
1.620
1.539
1.550
22,263
+0.00(+0.00%)
Jul 27, 2018
1.590
1.620
1.540
1.550
20,700
-0.05(-3.13%)
Jul 26, 2018
1.595
1.621
1.590
1.600
10,610
+0.00(+0.00%)
Jul 25, 2018
1.590
1.640
1.590
1.600
6,091
-0.01(-0.92%)
Jul 24, 2018
1.622
1.645
1.587
1.615
16,896
+0.02(+1.56%)
Jul 23, 2018
1.620
1.649
1.590
1.590
5,459
-0.02(-1.11%)
Jul 20, 2018
1.630
1.670
1.605
1.608
3,761
-0.01(-0.44%)
Jul 19, 2018
1.593
1.630
1.593
1.615
7,215
-0.02(-0.93%)
Jul 18, 2018
1.638
1.677
1.609
1.630
4,394
-0.02(-1.21%)
Jul 17, 2018
1.660
1.687
1.630
1.650
36,745
+0.01(+0.64%)
Jul 16, 2018
1.630
1.690
1.610
1.639
38,325
-0.06(-3.56%)
Jul 13, 2018
1.640
1.860
1.620
1.700
108,537
+0.06(+3.66%)
Jul 12, 2018
1.680
1.680
1.625
1.640
7,856
-0.01(-0.61%)
Jul 11, 2018
1.611
1.680
1.610
1.650
13,515
+0.00(+0.00%)
Jul 10, 2018
1.613
1.669
1.590
1.650
14,644
+0.03(+1.85%)
Jul 09, 2018
1.640
1.655
1.610
1.620
12,668
+0.01(+0.62%)
Jul 06, 2018
1.800
1.800
1.570
1.610
95,390
-0.19(-10.47%)
Jul 05, 2018
1.485
1.870
1.485
1.798
227,730
+0.30(+19.89%)
Jul 03, 2018
1.500
1.500
1.500
0
+0.03(+2.03%)
Jul 02, 2018
1.530
1.560
1.470
1.470
41,369
-0.10(-6.36%)
Jun 29, 2018
1.500
1.740
1.500
1.570
26,412
+0.08(+5.36%)
Jun 28, 2018
1.600
1.603
1.470
1.490
94,617
-0.11(-6.88%)
Jun 27, 2018
1.710
1.710
1.600
1.600
37,700
-0.07(-4.19%)
Jun 26, 2018
1.708
1.810
1.620
1.670
44,734
-0.03(-1.76%)
Jun 25, 2018
1.660
1.835
1.660
1.700
71,454
+0.01(+0.59%)
Jun 22, 2018
1.750
2.120
1.690
1.690
181,240
-0.05(-2.80%)
Jun 21, 2018
1.600
1.810
1.570
1.739
69,210
+0.13(+7.99%)
Jun 20, 2018
1.630
1.680
1.580
1.610
98,410
-0.09(-5.29%)
Jun 19, 2018
1.880
1.880
1.680
1.700
99,246
-0.21(-10.99%)
Jun 18, 2018
1.930
1.940
1.870
1.910
33,008
-0.04(-2.06%)
Jun 15, 2018
1.962
1.940
1.950
13,280
+0.01(+0.52%)
Jun 14, 2018
2.050
2.050
1.930
1.940
41,549
-0.07(-3.49%)
Jun 13, 2018
2.080
2.190
1.950
2.010
98,357
-0.27(-11.84%)
Jun 12, 2018
2.310
2.346
2.124
2.280
60,431
+0.08(+3.64%)
Jun 11, 2018
2.380
2.380
2.030
2.200
150,126
+0.10(+4.77%)
Jun 08, 2018
2.030
2.100
1.860
2.100
67,048
+0.12(+5.80%)
Jun 07, 2018
2.100
2.100
1.820
1.985
43,465
+0.07(+3.92%)
Jun 06, 2018
2.000
2.020
1.900
1.910
47,785
-0.11(-5.44%)
Jun 05, 2018
2.020
2.180
1.864
2.020
219,474
+0.06(+3.06%)
Jun 04, 2018
1.760
1.970
1.670
1.960
108,134
+0.28(+16.67%)
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.