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
Asure Software
(NQ:
ASUR
)
7.690
+0.060 (+0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
6.280
6.390
6.060
6.180
94,500
-0.10(-1.59%)
May 28, 2020
6.620
6.700
6.230
6.280
67,058
-0.33(-4.99%)
May 27, 2020
6.350
6.630
6.010
6.610
107,192
+0.33(+5.25%)
May 26, 2020
6.700
6.790
6.170
6.280
165,003
-0.33(-4.99%)
May 22, 2020
6.580
6.630
6.440
6.610
70,600
+0.00(+0.00%)
May 21, 2020
6.570
6.700
6.410
6.610
88,833
+0.10(+1.54%)
May 20, 2020
6.270
6.520
6.270
6.510
120,906
+0.30(+4.83%)
May 19, 2020
6.270
6.410
6.140
6.210
141,179
-0.04(-0.64%)
May 18, 2020
6.120
6.300
6.020
6.250
184,339
+0.26(+4.34%)
May 15, 2020
6.160
6.285
5.820
5.990
178,200
-0.26(-4.16%)
May 14, 2020
6.040
6.470
5.770
6.250
159,792
+0.09(+1.46%)
May 13, 2020
7.060
7.390
6.050
6.160
510,131
-0.70(-10.20%)
May 12, 2020
6.280
7.940
6.060
6.860
1,246,936
+0.57(+9.06%)
May 11, 2020
6.450
6.450
6.195
6.290
82,812
-0.16(-2.48%)
May 08, 2020
6.240
6.600
6.100
6.450
147,900
+0.50(+8.40%)
May 07, 2020
6.230
6.600
5.910
5.950
121,241
-0.29(-4.65%)
May 06, 2020
6.720
6.750
6.175
6.240
73,801
-0.45(-6.73%)
May 05, 2020
6.110
6.720
6.020
6.690
150,404
+0.59(+9.67%)
May 04, 2020
5.890
6.120
5.890
6.100
69,311
+0.15(+2.52%)
May 01, 2020
5.980
5.980
5.790
5.950
52,000
-0.21(-3.41%)
Apr 30, 2020
6.100
6.160
5.860
6.160
102,667
-0.01(-0.16%)
Apr 29, 2020
5.820
6.240
5.750
6.170
145,919
+0.38(+6.56%)
Apr 28, 2020
5.850
5.880
5.680
5.790
88,284
-0.04(-0.69%)
Apr 27, 2020
5.980
5.990
5.750
5.830
56,440
-0.06(-1.02%)
Apr 24, 2020
6.030
6.090
5.740
5.890
32,000
-0.12(-2.00%)
Apr 23, 2020
6.080
6.080
5.880
6.010
97,308
+0.00(+0.00%)
Apr 22, 2020
5.960
6.140
5.840
6.010
166,079
+0.08(+1.35%)
Apr 21, 2020
5.660
5.930
5.510
5.930
86,618
+0.10(+1.72%)
Apr 20, 2020
6.020
6.150
5.640
5.830
78,448
-0.22(-3.64%)
Apr 17, 2020
6.270
6.280
5.980
6.050
130,200
-0.09(-1.47%)
Apr 16, 2020
6.170
6.225
5.925
6.140
124,865
+0.00(+0.00%)
Apr 15, 2020
6.030
6.360
5.790
6.140
152,784
+0.00(+0.00%)
Apr 14, 2020
6.340
6.390
6.070
6.140
110,884
-0.11(-1.76%)
Apr 13, 2020
6.070
6.325
5.900
6.250
55,804
+0.19(+3.14%)
Apr 09, 2020
5.630
6.280
5.580
6.060
140,600
+0.46(+8.21%)
Apr 08, 2020
5.300
5.615
5.280
5.600
91,722
+0.33(+6.26%)
Apr 07, 2020
5.180
5.410
5.110
5.270
101,459
+0.20(+3.94%)
Apr 06, 2020
5.290
5.820
4.880
5.070
155,880
-0.11(-2.12%)
Apr 03, 2020
5.430
5.600
5.100
5.180
100,300
-0.25(-4.60%)
Apr 02, 2020
5.630
5.700
5.180
5.430
91,767
-0.20(-3.55%)
Apr 01, 2020
5.710
5.760
5.545
5.630
64,494
-0.33(-5.54%)
Mar 31, 2020
5.950
5.960
5.660
5.960
118,912
+0.01(+0.17%)
Mar 30, 2020
6.020
6.100
5.720
5.950
155,693
+0.00(+0.00%)
Mar 27, 2020
5.820
6.070
5.627
5.950
171,700
-0.05(-0.83%)
Mar 26, 2020
5.960
6.050
5.650
6.000
174,431
+0.07(+1.18%)
Mar 25, 2020
6.280
6.280
5.860
5.930
242,274
-0.30(-4.82%)
Mar 24, 2020
6.230
6.350
5.940
6.230
148,558
+0.10(+1.63%)
Mar 23, 2020
6.040
6.340
5.580
6.130
201,170
+0.19(+3.20%)
Mar 20, 2020
6.020
6.259
5.760
5.940
193,000
+0.04(+0.68%)
Mar 19, 2020
5.400
6.000
5.290
5.900
101,072
+0.70(+13.46%)
Mar 18, 2020
5.680
5.680
4.960
5.200
92,869
-0.76(-12.75%)
Mar 17, 2020
5.360
6.375
5.240
5.960
106,415
+0.70(+13.31%)
Mar 16, 2020
4.300
6.090
4.300
5.260
193,445
-1.36(-20.54%)
Mar 13, 2020
5.370
6.720
5.370
6.620
188,100
+1.24(+23.05%)
Mar 12, 2020
5.530
5.730
5.110
5.380
160,964
-0.65(-10.78%)
Mar 11, 2020
6.070
6.200
5.800
6.030
150,000
-0.13(-2.11%)
Mar 10, 2020
6.400
6.600
5.740
6.160
141,976
-0.03(-0.48%)
Mar 09, 2020
6.870
6.870
6.150
6.190
78,573
-1.07(-14.74%)
Mar 06, 2020
7.090
7.310
7.010
7.260
77,600
-0.05(-0.68%)
Mar 05, 2020
7.730
7.790
7.280
7.310
56,604
-0.51(-6.52%)
Mar 04, 2020
7.890
7.940
7.530
7.820
108,351
+0.04(+0.51%)
Mar 03, 2020
8.220
8.310
7.620
7.780
88,649
-0.47(-5.70%)
Mar 02, 2020
8.450
8.450
7.990
8.250
124,325
-0.18(-2.14%)
Feb 28, 2020
8.120
8.570
8.100
8.430
164,400
+0.02(+0.24%)
Feb 27, 2020
8.410
8.680
8.180
8.410
113,683
-0.18(-2.10%)
Feb 26, 2020
8.550
8.795
8.420
8.590
171,372
-0.04(-0.46%)
Feb 25, 2020
9.020
9.020
8.408
8.630
108,853
-0.33(-3.68%)
Feb 24, 2020
8.800
9.000
8.650
8.960
68,325
-0.05(-0.55%)
Feb 21, 2020
9.090
9.090
8.840
9.010
51,800
-0.07(-0.77%)
Feb 20, 2020
8.950
9.180
8.830
9.080
103,307
+0.13(+1.45%)
Feb 19, 2020
8.640
9.010
8.640
8.950
64,889
+0.31(+3.59%)
Feb 18, 2020
8.590
8.730
8.490
8.640
53,919
-0.02(-0.23%)
Feb 14, 2020
8.830
8.980
8.630
8.660
41,300
-0.18(-2.04%)
Feb 13, 2020
8.850
9.000
8.780
8.840
36,997
-0.08(-0.90%)
Feb 12, 2020
8.750
9.065
8.665
8.920
109,593
+0.20(+2.29%)
Feb 11, 2020
8.420
8.750
8.380
8.720
87,014
+0.33(+3.93%)
Feb 10, 2020
8.400
8.555
8.330
8.390
60,651
-0.06(-0.71%)
Feb 07, 2020
8.330
8.510
8.280
8.450
57,200
+0.05(+0.60%)
Feb 06, 2020
8.460
8.660
8.300
8.400
71,472
-0.06(-0.71%)
Feb 05, 2020
8.400
8.520
8.360
8.460
88,241
+0.12(+1.44%)
Feb 04, 2020
8.330
8.480
8.280
8.340
108,731
-0.09(-1.07%)
Feb 03, 2020
8.430
8.540
8.300
8.430
88,290
+0.00(+0.00%)
Jan 31, 2020
8.520
8.520
8.230
8.430
79,300
-0.09(-1.06%)
Jan 30, 2020
8.490
8.600
8.420
8.520
53,138
-0.03(-0.35%)
Jan 29, 2020
8.770
8.800
8.510
8.550
52,221
-0.19(-2.17%)
Jan 28, 2020
8.610
8.750
8.480
8.740
79,266
+0.13(+1.51%)
Jan 27, 2020
8.530
8.730
8.440
8.610
39,750
-0.11(-1.26%)
Jan 24, 2020
9.000
9.020
8.580
8.720
51,100
-0.26(-2.90%)
Jan 23, 2020
9.020
9.070
8.790
8.980
97,666
-0.04(-0.44%)
Jan 22, 2020
8.850
9.080
8.850
9.020
115,123
+0.14(+1.58%)
Jan 21, 2020
8.730
8.970
8.675
8.880
127,192
+0.10(+1.14%)
Jan 17, 2020
8.410
8.810
8.380
8.780
94,700
+0.32(+3.78%)
Jan 16, 2020
8.180
8.460
8.180
8.460
148,871
+0.27(+3.30%)
Jan 15, 2020
8.120
8.420
8.120
8.190
111,674
+0.04(+0.49%)
Jan 14, 2020
8.240
8.240
8.100
8.150
94,629
-0.10(-1.21%)
Jan 13, 2020
8.200
8.280
8.130
8.250
79,748
+0.04(+0.49%)
Jan 10, 2020
8.220
8.265
8.135
8.210
56,500
+0.01(+0.12%)
Jan 09, 2020
8.170
8.248
8.070
8.200
128,164
+0.02(+0.24%)
Jan 08, 2020
8.160
8.190
8.010
8.180
112,741
+0.02(+0.25%)
Jan 07, 2020
8.270
8.270
8.110
8.160
72,345
-0.11(-1.33%)
Jan 06, 2020
8.120
8.290
7.960
8.270
103,845
+0.07(+0.85%)
Jan 03, 2020
8.160
8.340
8.130
8.200
86,200
-0.08(-0.97%)
Jan 02, 2020
8.230
8.340
7.910
8.280
150,315
+0.10(+1.22%)
Dec 31, 2019
7.900
8.200
7.890
8.180
111,600
+0.22(+2.76%)
Dec 30, 2019
8.150
8.150
7.770
7.960
140,555
-0.12(-1.49%)
Dec 27, 2019
8.210
8.210
7.970
8.080
142,400
-0.08(-0.98%)
Dec 26, 2019
8.190
8.250
8.070
8.160
92,599
-0.01(-0.12%)
Dec 24, 2019
8.160
8.240
8.050
8.170
68,700
+0.02(+0.25%)
Dec 23, 2019
8.020
8.240
7.920
8.150
124,796
+0.14(+1.75%)
Dec 20, 2019
8.050
8.090
7.810
8.010
288,600
+0.01(+0.12%)
Dec 19, 2019
8.030
8.150
7.910
8.000
321,334
+0.00(+0.00%)
Dec 18, 2019
8.120
8.260
7.740
8.000
231,386
-0.10(-1.23%)
Dec 17, 2019
8.180
8.180
7.980
8.100
332,718
-0.05(-0.61%)
Dec 16, 2019
8.320
8.440
8.100
8.150
89,881
-0.13(-1.57%)
Dec 13, 2019
8.160
8.500
8.155
8.280
129,000
+0.02(+0.24%)
Dec 12, 2019
8.380
8.430
8.110
8.260
79,159
-0.11(-1.31%)
Dec 11, 2019
8.250
8.370
8.170
8.370
550,038
+0.11(+1.33%)
Dec 10, 2019
8.210
8.330
8.115
8.260
78,174
+0.04(+0.49%)
Dec 09, 2019
8.100
8.350
8.000
8.220
98,736
+0.09(+1.11%)
Dec 06, 2019
8.160
8.180
8.050
8.130
151,700
-0.01(-0.12%)
Dec 05, 2019
8.170
8.170
8.000
8.140
114,033
-0.02(-0.25%)
Dec 04, 2019
8.180
8.200
8.067
8.160
60,408
+0.01(+0.12%)
Dec 03, 2019
8.000
8.180
7.980
8.150
82,265
+0.07(+0.87%)
Dec 02, 2019
8.210
8.230
8.000
8.080
128,361
-0.12(-1.46%)
Nov 29, 2019
8.250
8.250
8.140
8.200
37,600
-0.05(-0.61%)
Nov 27, 2019
8.200
8.260
8.030
8.250
153,400
+0.11(+1.35%)
Nov 26, 2019
8.380
8.440
8.080
8.140
118,224
-0.24(-2.86%)
Nov 25, 2019
8.500
8.520
8.360
8.380
178,458
-0.15(-1.76%)
Nov 22, 2019
8.510
8.610
8.500
8.530
130,800
-0.02(-0.23%)
Nov 21, 2019
8.540
8.650
8.480
8.550
178,695
+0.04(+0.47%)
Nov 20, 2019
8.570
8.680
8.400
8.510
225,924
-0.10(-1.16%)
Nov 19, 2019
8.730
8.850
8.500
8.610
103,900
-0.09(-1.03%)
Nov 18, 2019
8.650
8.920
8.620
8.700
84,193
+0.05(+0.58%)
Nov 15, 2019
8.600
8.650
8.430
8.650
131,600
+0.10(+1.17%)
Nov 14, 2019
8.570
8.640
8.500
8.550
95,993
-0.03(-0.35%)
Nov 13, 2019
8.600
8.743
8.450
8.580
229,213
-0.11(-1.27%)
Nov 12, 2019
8.250
8.830
8.000
8.690
730,249
-0.61(-6.56%)
Nov 11, 2019
9.180
9.420
9.060
9.300
368,798
+0.13(+1.42%)
Nov 08, 2019
8.980
9.240
8.950
9.170
168,700
+0.15(+1.66%)
Nov 07, 2019
9.030
9.320
8.990
9.020
180,434
+0.02(+0.22%)
Nov 06, 2019
9.040
9.080
8.940
9.000
110,732
+0.00(+0.00%)
Nov 05, 2019
9.030
9.120
8.850
9.000
132,852
-0.03(-0.33%)
Nov 04, 2019
9.190
9.300
9.020
9.030
90,032
-0.13(-1.42%)
Nov 01, 2019
9.000
9.200
8.990
9.160
144,500
+0.12(+1.38%)
Oct 31, 2019
9.110
9.150
8.940
9.035
160,391
-0.06(-0.71%)
Oct 30, 2019
9.080
9.135
8.930
9.100
116,310
+0.05(+0.55%)
Oct 29, 2019
9.000
9.100
8.965
9.050
91,066
+0.03(+0.33%)
Oct 28, 2019
8.960
9.100
8.904
9.020
170,289
+0.01(+0.11%)
Oct 25, 2019
8.680
9.070
8.610
9.010
161,900
+0.37(+4.28%)
Oct 24, 2019
8.510
8.750
8.510
8.640
134,478
+0.16(+1.89%)
Oct 23, 2019
8.300
8.611
8.300
8.480
158,435
+0.05(+0.59%)
Oct 22, 2019
8.460
8.475
8.300
8.430
138,248
+0.03(+0.36%)
Oct 21, 2019
8.460
8.590
8.360
8.400
203,402
-0.03(-0.36%)
Oct 18, 2019
8.560
8.600
8.304
8.430
185,500
-0.15(-1.75%)
Oct 17, 2019
8.480
8.630
8.295
8.580
78,902
+0.11(+1.30%)
Oct 16, 2019
8.580
8.690
8.430
8.470
87,173
-0.22(-2.53%)
Oct 15, 2019
8.800
8.970
8.510
8.690
228,656
-0.04(-0.46%)
Oct 14, 2019
8.870
9.000
8.250
8.730
339,950
-0.06(-0.68%)
Oct 11, 2019
8.560
9.330
8.560
8.790
709,500
+0.10(+1.15%)
Oct 10, 2019
8.210
8.730
8.180
8.690
684,032
+0.48(+5.85%)
Oct 09, 2019
8.070
8.360
7.960
8.210
982,748
-0.13(-1.56%)
Oct 08, 2019
8.550
8.730
7.860
8.340
12,027,802
+1.56(+23.01%)
Oct 07, 2019
6.890
6.950
6.740
6.780
83,373
+0.02(+0.30%)
Oct 04, 2019
6.430
6.890
6.350
6.760
236,000
+0.33(+5.13%)
Oct 03, 2019
6.250
6.460
6.160
6.430
85,483
+0.15(+2.39%)
Oct 02, 2019
6.520
6.560
6.140
6.280
182,832
-0.34(-5.14%)
Oct 01, 2019
6.750
6.850
6.590
6.620
62,238
-0.09(-1.34%)
Sep 30, 2019
6.590
6.730
6.500
6.710
66,459
+0.12(+1.82%)
Sep 27, 2019
6.790
6.840
6.490
6.590
78,100
-0.21(-3.09%)
Sep 26, 2019
6.840
6.840
6.590
6.800
101,364
-0.02(-0.29%)
Sep 25, 2019
6.560
6.900
6.470
6.820
60,542
+0.20(+3.02%)
Sep 24, 2019
6.940
6.940
6.530
6.620
147,690
-0.30(-4.34%)
Sep 23, 2019
6.660
6.920
6.590
6.920
88,314
+0.21(+3.13%)
Sep 20, 2019
6.580
6.760
6.470
6.710
123,900
+0.12(+1.82%)
Sep 19, 2019
6.680
6.700
6.560
6.590
48,321
-0.09(-1.35%)
Sep 18, 2019
6.690
6.770
6.450
6.680
158,472
-0.05(-0.74%)
Sep 17, 2019
6.760
6.820
6.600
6.730
111,819
-0.01(-0.15%)
Sep 16, 2019
6.730
6.880
6.660
6.740
94,053
+0.00(+0.00%)
Sep 13, 2019
6.770
6.940
6.670
6.740
381,500
-0.03(-0.44%)
Sep 12, 2019
6.540
6.850
6.430
6.770
219,420
+0.29(+4.48%)
Sep 11, 2019
6.400
6.610
6.310
6.480
219,415
+0.13(+2.05%)
Sep 10, 2019
6.410
6.510
6.230
6.350
180,786
-0.12(-1.85%)
Sep 09, 2019
6.720
6.720
6.250
6.470
210,344
-0.23(-3.43%)
Sep 06, 2019
6.790
6.880
6.650
6.700
63,300
-0.08(-1.18%)
Sep 05, 2019
6.390
6.790
6.290
6.780
140,306
+0.44(+6.94%)
Sep 04, 2019
6.610
6.680
6.230
6.340
141,338
-0.23(-3.50%)
Sep 03, 2019
6.340
6.650
6.310
6.570
174,049
+0.13(+2.02%)
Aug 30, 2019
6.650
6.690
6.420
6.440
128,000
-0.17(-2.57%)
Aug 29, 2019
6.490
6.670
6.360
6.610
148,287
+0.19(+2.96%)
Aug 28, 2019
6.120
6.470
6.070
6.420
184,612
+0.33(+5.42%)
Aug 27, 2019
6.490
6.580
6.080
6.090
214,904
-0.39(-6.02%)
Aug 26, 2019
6.520
6.520
6.280
6.480
135,205
+0.04(+0.62%)
Aug 23, 2019
6.480
6.560
6.300
6.440
114,900
-0.03(-0.46%)
Aug 22, 2019
6.270
6.490
6.240
6.470
170,893
+0.24(+3.85%)
Aug 21, 2019
6.130
6.290
6.100
6.230
187,513
+0.15(+2.47%)
Aug 20, 2019
6.100
6.280
6.050
6.080
184,175
-0.10(-1.62%)
Aug 19, 2019
6.590
6.590
6.090
6.180
306,797
-0.24(-3.74%)
Aug 16, 2019
6.340
6.590
6.280
6.420
169,100
+0.16(+2.56%)
Aug 15, 2019
6.300
6.350
6.138
6.260
192,418
+0.01(+0.16%)
Aug 14, 2019
6.380
6.380
5.900
6.250
416,516
-0.16(-2.50%)
Aug 13, 2019
6.200
6.490
6.170
6.410
335,342
+0.15(+2.40%)
Aug 12, 2019
5.950
6.440
5.880
6.260
555,276
+0.21(+3.47%)
Aug 09, 2019
7.400
7.450
5.510
6.050
1,677,100
-2.20(-26.67%)
Aug 08, 2019
8.060
8.330
8.030
8.250
236,862
+0.26(+3.25%)
Aug 07, 2019
7.940
8.122
7.760
7.990
153,528
-0.09(-1.11%)
Aug 06, 2019
8.010
8.300
8.010
8.080
195,974
+0.16(+2.02%)
Aug 05, 2019
8.000
8.100
7.690
7.920
345,278
-0.47(-5.60%)
Aug 02, 2019
8.870
8.870
8.154
8.390
354,100
-0.57(-6.36%)
Aug 01, 2019
9.050
9.170
8.700
8.960
314,366
-0.09(-0.99%)
Jul 31, 2019
9.430
9.489
8.640
9.050
411,537
-0.34(-3.62%)
Jul 30, 2019
9.370
9.540
9.260
9.390
240,597
+0.04(+0.43%)
Jul 29, 2019
9.200
9.540
9.020
9.350
458,285
+0.22(+2.41%)
Jul 26, 2019
8.950
9.160
8.930
9.130
147,200
+0.23(+2.58%)
Jul 25, 2019
9.050
9.300
8.800
8.900
235,519
-0.16(-1.77%)
Jul 24, 2019
8.510
9.160
8.470
9.060
412,058
+0.53(+6.21%)
Jul 23, 2019
8.690
8.800
8.420
8.530
294,276
-0.14(-1.61%)
Jul 22, 2019
8.980
9.090
8.670
8.670
217,484
-0.23(-2.58%)
Jul 19, 2019
9.170
9.240
8.841
8.900
267,100
-0.13(-1.44%)
Jul 18, 2019
9.310
9.500
9.000
9.030
271,883
-0.33(-3.53%)
Jul 17, 2019
9.570
9.590
9.060
9.360
316,820
-0.15(-1.58%)
Jul 16, 2019
9.780
9.840
9.470
9.510
326,263
-0.24(-2.46%)
Jul 15, 2019
9.650
9.840
9.470
9.750
284,449
+0.16(+1.67%)
Jul 12, 2019
9.770
9.870
9.415
9.590
351,200
-0.01(-0.10%)
Jul 11, 2019
9.500
9.780
9.279
9.600
226,147
+0.09(+0.95%)
Jul 10, 2019
9.670
9.720
8.750
9.510
695,760
-0.21(-2.16%)
Jul 09, 2019
10.06
10.25
9.330
9.720
402,893
-0.28(-2.80%)
Jul 08, 2019
9.700
10.19
9.630
10.00
587,443
+0.41(+4.28%)
Jul 05, 2019
9.410
9.890
9.369
9.590
448,700
+0.04(+0.42%)
Jul 03, 2019
9.080
9.710
8.960
9.550
459,200
+0.60(+6.70%)
Jul 02, 2019
8.400
9.010
8.400
8.950
460,992
+0.57(+6.80%)
Jul 01, 2019
8.490
8.760
8.230
8.380
342,749
+0.15(+1.82%)
Jun 28, 2019
7.650
8.230
7.540
8.230
1,683,400
+0.63(+8.29%)
Jun 27, 2019
7.490
7.770
7.490
7.600
192,710
+0.11(+1.47%)
Jun 26, 2019
7.640
7.790
7.480
7.490
216,166
-0.13(-1.71%)
Jun 25, 2019
7.930
7.994
7.550
7.620
152,506
-0.32(-4.03%)
Jun 24, 2019
7.980
7.980
7.590
7.940
221,347
+0.08(+1.02%)
Jun 21, 2019
7.620
7.980
7.311
7.860
323,200
+0.18(+2.34%)
Jun 20, 2019
7.690
7.710
7.370
7.680
176,839
+0.17(+2.26%)
Jun 19, 2019
7.420
7.580
7.350
7.510
180,003
+0.12(+1.62%)
Jun 18, 2019
7.150
7.730
7.150
7.390
320,563
+0.29(+4.08%)
Jun 17, 2019
6.780
7.340
6.780
7.100
400,273
+0.34(+5.03%)
Jun 14, 2019
6.730
6.820
6.640
6.760
179,400
+0.03(+0.45%)
Jun 13, 2019
6.510
6.950
6.470
6.730
260,629
+0.33(+5.16%)
Jun 12, 2019
6.510
6.600
6.340
6.400
217,466
-0.14(-2.14%)
Jun 11, 2019
6.940
7.140
6.510
6.540
242,096
-0.33(-4.80%)
Jun 10, 2019
6.500
7.180
6.490
6.870
248,419
+0.41(+6.35%)
Jun 07, 2019
6.290
6.500
6.210
6.460
147,300
+0.17(+2.70%)
Jun 06, 2019
6.400
6.430
6.220
6.290
200,432
-0.09(-1.41%)
Jun 05, 2019
6.580
6.600
6.300
6.380
185,002
-0.12(-1.85%)
Jun 04, 2019
6.400
6.540
6.320
6.500
187,563
+0.14(+2.20%)
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.