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
National American University Holdings Inc
(NQ:
NAUH
)
N/A
UNCHANGED
Last Price
Updated:
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
2.512
2.512
2.512
2.512
470
-0.06(-2.25%)
May 30, 2017
2.569
2.569
2.569
2.569
373
+0.17(+7.23%)
May 26, 2017
2.367
2.598
2.367
2.396
6,498
+0.03(+1.22%)
May 25, 2017
2.194
2.377
2.079
2.367
6,820
+0.16(+7.42%)
May 24, 2017
2.266
2.367
1.982
2.204
3,244
-0.09(-3.78%)
May 23, 2017
2.310
2.319
2.290
2.290
3,413
-0.04(-1.65%)
May 22, 2017
2.329
2.335
2.319
2.329
2,295
+0.00(+0.00%)
May 19, 2017
2.312
2.358
2.271
2.329
1,561
-0.05(-2.14%)
May 18, 2017
2.385
2.385
2.271
2.380
3,212
-0.01(-0.29%)
May 17, 2017
2.310
2.405
2.274
2.387
4,575
-0.01(-0.40%)
May 16, 2017
2.382
2.425
2.332
2.396
1,942
-0.01(-0.40%)
May 15, 2017
2.396
2.406
2.387
2.406
1,415
-0.01(-0.40%)
May 11, 2017
2.415
2.415
2.415
22
+0.01(+0.40%)
May 09, 2017
2.406
2.406
2.406
260
+0.02(+0.81%)
May 08, 2017
2.415
2.415
2.387
2.387
1,677
-0.03(-1.20%)
May 05, 2017
2.454
2.454
2.415
2.415
564
+0.01(+0.40%)
May 04, 2017
2.454
2.454
2.406
2.406
1,097
+0.00(+0.00%)
May 03, 2017
2.396
2.454
2.396
2.406
2,402
+0.01(+0.40%)
May 02, 2017
2.401
2.464
2.368
2.396
3,419
-0.01(-0.40%)
May 01, 2017
2.406
2.464
2.319
2.406
3,575
+0.00(+0.00%)
Apr 28, 2017
2.406
2.411
2.358
2.406
1,439
+0.04(+1.74%)
Apr 27, 2017
2.502
2.502
2.365
2.365
3,343
-0.04(-1.71%)
Apr 26, 2017
2.444
2.444
2.319
2.406
5,108
+0.00(+0.00%)
Apr 25, 2017
2.399
2.406
2.370
2.406
533
-0.02(-0.79%)
Apr 24, 2017
2.435
2.435
2.396
2.425
766
+0.05(+2.22%)
Apr 21, 2017
2.627
2.627
2.358
2.372
4,768
+0.02(+1.04%)
Apr 20, 2017
2.646
2.646
2.319
2.348
2,209
-0.04(-1.61%)
Apr 19, 2017
2.406
2.406
2.377
2.386
1,133
+0.03(+1.22%)
Apr 18, 2017
2.358
2.396
2.323
2.358
5,787
-0.05(-2.00%)
Apr 17, 2017
2.348
2.406
2.348
2.406
10,512
-0.03(-1.19%)
Apr 13, 2017
2.435
2.454
2.356
2.435
651
+0.04(+1.61%)
Apr 12, 2017
2.435
2.435
2.341
2.396
2,595
+0.02(+0.81%)
Apr 11, 2017
2.333
2.406
2.329
2.377
3,305
-0.03(-1.20%)
Apr 10, 2017
2.652
2.652
2.331
2.406
8,760
+0.01(+0.40%)
Apr 07, 2017
2.338
2.454
2.290
2.396
15,481
+0.12(+5.06%)
Apr 06, 2017
2.262
2.310
2.262
2.281
5,772
+0.02(+0.85%)
Apr 05, 2017
2.367
2.367
2.261
2.261
5,599
-0.03(-1.26%)
Apr 04, 2017
2.242
2.389
2.242
2.290
18,091
-0.07(-2.86%)
Apr 03, 2017
2.432
2.435
2.358
2.358
3,069
+0.00(+0.00%)
Mar 31, 2017
2.406
2.454
2.358
2.358
3,775
-0.09(-3.54%)
Mar 30, 2017
2.348
2.454
2.320
2.444
5,327
+0.05(+2.01%)
Mar 29, 2017
2.382
2.406
2.310
2.396
4,738
-0.00(-0.20%)
Mar 28, 2017
2.439
2.439
2.397
2.401
6,344
+0.05(+2.01%)
Mar 27, 2017
2.306
2.477
2.250
2.354
21,578
+0.05(+2.05%)
Mar 24, 2017
2.221
2.377
2.221
2.306
23,077
+0.02(+0.86%)
Mar 23, 2017
2.282
2.287
2.269
2.287
3,991
-0.03(-1.25%)
Mar 22, 2017
2.722
2.722
2.193
2.316
24,327
-0.12(-5.04%)
Mar 21, 2017
2.571
2.618
2.377
2.439
21,244
-0.09(-3.37%)
Mar 20, 2017
2.486
2.637
2.486
2.524
8,030
+0.01(+0.38%)
Mar 17, 2017
2.552
2.618
2.514
2.514
3,784
+0.01(+0.38%)
Mar 16, 2017
2.600
2.608
2.505
2.505
12,923
-0.07(-2.57%)
Mar 15, 2017
2.505
2.600
2.505
2.571
9,676
+0.07(+2.64%)
Mar 14, 2017
2.458
2.618
2.444
2.505
11,594
+0.09(+3.52%)
Mar 13, 2017
2.401
2.429
2.363
2.420
1,075
+0.09(+3.64%)
Mar 10, 2017
2.363
2.429
2.330
2.335
11,234
-0.04(-1.59%)
Mar 09, 2017
2.373
2.448
2.250
2.373
14,158
-0.07(-2.78%)
Mar 08, 2017
2.440
2.440
2.440
2.440
119
-0.02(-0.70%)
Mar 07, 2017
2.457
2.458
2.373
2.458
1,186
+0.00(+0.04%)
Mar 06, 2017
2.410
2.458
2.410
2.457
3,557
+0.07(+2.72%)
Mar 03, 2017
2.475
2.505
2.342
2.392
15,635
-0.09(-3.80%)
Mar 02, 2017
2.462
2.505
2.462
2.486
1,707
+0.03(+1.15%)
Mar 01, 2017
2.471
2.494
2.458
2.458
1,248
-0.01(-0.38%)
Feb 28, 2017
2.524
2.600
2.292
2.467
12,677
-0.06(-2.25%)
Feb 27, 2017
2.254
2.524
2.254
2.524
11,600
+0.06(+2.30%)
Feb 24, 2017
2.458
2.496
2.448
2.467
8,130
+0.04(+1.56%)
Feb 23, 2017
2.458
2.458
2.414
2.429
2,371
+0.08(+3.25%)
Feb 22, 2017
2.467
2.467
2.339
2.353
1,787
-0.06(-2.35%)
Feb 21, 2017
2.329
2.410
2.329
2.410
1,610
+0.06(+2.37%)
Feb 17, 2017
2.354
2.354
2.354
0
+0.01(+0.32%)
Feb 16, 2017
2.297
2.346
2.297
2.346
3,121
+0.03(+1.31%)
Feb 15, 2017
2.316
2.334
2.316
2.316
1,254
+0.00(+0.00%)
Feb 14, 2017
2.316
2.316
2.127
2.316
12,189
+0.16(+7.55%)
Feb 13, 2017
2.240
2.240
2.140
2.153
4,631
-0.09(-3.88%)
Feb 10, 2017
2.269
2.269
2.099
2.240
11,690
+0.14(+6.76%)
Feb 09, 2017
2.203
2.203
2.089
2.099
2,309
+0.01(+0.45%)
Feb 08, 2017
2.147
2.147
2.089
2.089
2,625
-0.05(-2.21%)
Feb 07, 2017
2.316
2.316
2.127
2.136
3,221
+0.00(+0.00%)
Feb 06, 2017
2.127
2.354
2.127
2.136
6,245
+0.08(+3.67%)
Feb 03, 2017
2.051
2.061
2.051
2.061
1,548
-0.02(-0.91%)
Feb 02, 2017
2.051
2.080
2.051
2.080
2,041
+0.03(+1.38%)
Feb 01, 2017
2.077
2.077
2.051
2.051
1,186
+0.02(+0.93%)
Jan 31, 2017
2.073
2.073
2.032
2.032
974
+0.01(+0.47%)
Jan 30, 2017
2.042
2.080
2.013
2.023
7,560
-0.02(-0.93%)
Jan 27, 2017
2.070
2.070
2.042
2.042
1,441
-0.01(-0.46%)
Jan 26, 2017
2.013
2.051
2.004
2.051
9,436
+0.06(+2.84%)
Jan 25, 2017
2.051
2.051
1.995
1.995
1,980
-0.06(-2.76%)
Jan 24, 2017
2.004
2.051
1.988
2.051
1,834
+0.06(+2.84%)
Jan 23, 2017
2.050
2.050
1.995
1.995
530
-0.05(-2.31%)
Jan 20, 2017
2.038
2.042
2.032
2.042
459
+0.01(+0.46%)
Jan 19, 2017
2.032
2.034
2.032
2.032
2,129
+0.00(+0.00%)
Jan 18, 2017
2.032
2.032
2.032
2.032
3,685
+0.00(+0.00%)
Jan 17, 2017
2.032
2.068
2.032
2.032
18,598
+0.02(+0.94%)
Jan 13, 2017
2.013
2.013
2.013
0
-0.02(-0.93%)
Jan 12, 2017
2.051
2.051
2.032
2.032
2,907
+0.00(+0.00%)
Jan 11, 2017
2.004
2.032
2.004
2.032
2,554
+0.01(+0.47%)
Jan 10, 2017
1.976
2.080
1.949
2.023
14,315
+0.03(+1.42%)
Jan 09, 2017
1.985
2.051
1.985
1.995
12,215
+0.05(+2.43%)
Jan 06, 2017
1.947
1.985
1.853
1.947
8,968
+0.02(+0.98%)
Jan 05, 2017
1.881
1.938
1.843
1.928
10,536
+0.08(+4.08%)
Jan 04, 2017
1.881
1.938
1.843
1.853
15,452
-0.03(-1.50%)
Jan 03, 2017
1.853
1.881
1.843
1.881
11,790
+0.04(+2.05%)
Dec 30, 2016
1.843
1.843
1.843
0
+0.01(+0.78%)
Dec 29, 2016
1.909
1.909
1.805
1.829
11,832
-0.11(-5.61%)
Dec 28, 2016
1.891
1.957
1.853
1.938
22,397
+0.03(+1.74%)
Dec 27, 2016
1.895
1.951
1.871
1.905
11,178
-0.03(-1.44%)
Dec 23, 2016
1.932
1.932
1.932
0
-0.01(-0.48%)
Dec 22, 2016
1.923
1.942
1.849
1.942
19,365
+0.09(+5.00%)
Dec 21, 2016
1.893
1.893
1.849
1.849
9,522
+0.06(+3.09%)
Dec 20, 2016
1.896
1.896
1.785
1.794
20,575
-0.11(-5.82%)
Dec 19, 2016
1.930
1.930
1.905
1.905
15,258
-0.01(-0.48%)
Dec 16, 2016
1.840
1.960
1.803
1.914
106,201
+0.06(+3.50%)
Dec 15, 2016
1.803
1.849
1.785
1.849
35,239
+0.05(+2.56%)
Dec 14, 2016
1.831
1.831
1.775
1.803
27,627
-0.01(-0.51%)
Dec 13, 2016
1.766
1.831
1.766
1.812
15,621
+0.06(+3.16%)
Dec 12, 2016
1.849
1.849
1.757
1.757
23,773
-0.08(-4.52%)
Dec 09, 2016
1.840
1.884
1.835
1.840
10,215
+0.02(+1.02%)
Dec 08, 2016
1.895
1.895
1.822
1.822
6,476
-0.02(-1.00%)
Dec 07, 2016
1.849
1.886
1.840
1.840
4,000
+0.00(+0.00%)
Dec 06, 2016
1.886
1.886
1.840
1.840
20,671
-0.01(-0.50%)
Dec 05, 2016
1.840
1.849
1.840
1.849
6,854
+0.01(+0.50%)
Dec 02, 2016
1.840
1.895
1.840
1.840
21,518
+0.06(+3.65%)
Dec 01, 2016
1.849
1.849
1.775
1.775
2,369
-0.06(-3.52%)
Nov 30, 2016
1.840
1.849
1.803
1.840
28,099
+0.06(+3.11%)
Nov 29, 2016
1.822
1.849
1.757
1.785
25,366
+0.02(+1.05%)
Nov 28, 2016
1.886
1.886
1.757
1.766
9,262
-0.07(-4.02%)
Nov 25, 2016
1.803
1.840
1.803
1.840
13,693
+0.11(+6.42%)
Nov 23, 2016
1.729
1.729
1.729
0
+0.06(+3.89%)
Nov 22, 2016
1.766
1.767
1.664
1.664
7,154
-0.09(-5.26%)
Nov 21, 2016
1.757
1.787
1.757
1.757
7,632
-0.00(-0.01%)
Nov 18, 2016
1.766
1.831
1.757
1.757
3,570
+0.11(+6.75%)
Nov 17, 2016
1.895
1.905
1.886
1.646
5,896
-0.11(-6.32%)
Nov 16, 2016
1.829
1.849
1.757
1.757
3,082
-0.05(-2.56%)
Nov 15, 2016
1.822
1.920
1.683
1.803
13,733
+0.04(+2.09%)
Nov 14, 2016
1.775
1.932
1.766
1.766
15,124
+0.00(+0.00%)
Nov 11, 2016
1.803
1.803
1.766
1.766
3,851
-0.04(-2.05%)
Nov 10, 2016
1.646
1.877
1.646
1.803
3,721
+0.03(+1.56%)
Nov 08, 2016
1.775
1.775
1.775
296
-0.03(-1.54%)
Nov 07, 2016
1.831
1.831
1.802
1.803
1,020
+0.00(+0.00%)
Nov 04, 2016
1.803
1.803
1.803
1.803
292
+0.09(+5.41%)
Nov 03, 2016
1.735
1.757
1.711
1.711
3,388
-0.01(-0.54%)
Nov 02, 2016
1.711
1.729
1.686
1.720
6,045
+0.05(+2.76%)
Nov 01, 2016
1.553
1.711
1.489
1.674
19,257
+0.03(+1.69%)
Oct 31, 2016
1.775
1.775
1.526
1.646
20,114
-0.13(-7.30%)
Oct 28, 2016
1.775
1.775
1.775
1.775
392
-0.02(-1.32%)
Oct 27, 2016
1.766
1.799
1.766
1.799
784
-0.00(-0.22%)
Oct 25, 2016
1.803
1.803
1.803
24
-0.05(-2.50%)
Oct 24, 2016
1.849
1.849
1.849
1.849
901
+0.04(+2.04%)
Oct 21, 2016
1.849
1.849
1.794
1.812
5,430
+0.00(+0.00%)
Oct 20, 2016
1.812
1.812
1.812
1.812
223
+0.00(+0.00%)
Oct 19, 2016
1.812
1.812
1.812
1.812
480
-0.06(-2.97%)
Oct 18, 2016
1.766
1.868
1.766
1.868
2,697
+0.05(+2.52%)
Oct 17, 2016
1.766
1.822
1.766
1.822
844
-0.05(-2.46%)
Oct 13, 2016
1.849
1.868
1.868
1.868
36
+0.02(+0.99%)
Oct 12, 2016
1.877
1.877
1.849
1.849
1,520
-0.04(-2.07%)
Oct 10, 2016
1.960
1.888
1.888
1.888
447
-0.08(-4.12%)
Oct 07, 2016
1.979
1.979
1.914
1.969
1,221
-0.01(-0.47%)
Oct 06, 2016
1.979
1.979
1.979
1.979
391
+0.00(+0.00%)
Oct 05, 2016
1.942
1.979
1.942
1.979
4,132
+0.01(+0.47%)
Oct 04, 2016
1.959
1.979
1.896
1.969
2,938
+0.03(+1.43%)
Oct 03, 2016
1.942
1.960
1.942
1.942
1,380
+0.02(+0.96%)
Sep 30, 2016
1.905
1.942
1.905
1.923
9,089
+0.06(+3.48%)
Sep 29, 2016
1.812
1.868
1.812
1.859
6,637
-0.09(-4.74%)
Sep 28, 2016
1.979
1.986
1.905
1.951
11,147
-0.02(-1.17%)
Sep 27, 2016
1.965
1.974
1.929
1.974
18,004
+0.09(+4.81%)
Sep 26, 2016
1.874
1.884
1.874
1.884
2,958
+0.04(+1.96%)
Sep 23, 2016
1.775
1.847
1.775
1.847
4,265
+0.07(+4.08%)
Sep 22, 2016
1.775
1.865
1.739
1.775
6,113
-0.02(-1.01%)
Sep 21, 2016
1.874
1.874
1.782
1.793
9,709
-0.03(-1.49%)
Sep 20, 2016
1.889
1.938
1.820
1.820
6,153
-0.04(-1.95%)
Sep 19, 2016
1.893
1.929
1.856
1.856
1,089
-0.05(-2.84%)
Sep 16, 2016
1.942
1.942
1.739
1.911
22,552
+0.15(+8.76%)
Sep 15, 2016
1.775
1.793
1.739
1.757
17,197
-0.02(-1.02%)
Sep 14, 2016
1.938
1.938
1.775
1.775
5,421
-0.11(-5.77%)
Sep 13, 2016
1.838
1.884
1.829
1.884
2,979
-0.01(-0.48%)
Sep 12, 2016
1.956
1.956
1.838
1.893
1,928
-0.06(-3.24%)
Sep 09, 2016
1.829
1.965
1.820
1.956
2,976
+0.06(+3.35%)
Sep 08, 2016
1.811
1.920
1.811
1.893
2,036
+0.04(+1.95%)
Sep 07, 2016
1.965
1.974
1.856
1.856
3,932
-0.01(-0.73%)
Sep 06, 2016
1.847
1.956
1.847
1.870
8,620
+0.03(+1.72%)
Sep 02, 2016
1.902
1.838
1.838
1.838
28,491
-0.09(-4.69%)
Sep 01, 2016
2.119
2.119
1.888
1.929
5,446
-0.15(-7.39%)
Aug 31, 2016
1.929
2.083
1.884
2.083
9,761
+0.15(+7.98%)
Aug 30, 2016
1.929
1.929
1.929
1.929
196
+0.00(+0.00%)
Aug 29, 2016
2.019
2.037
1.856
1.929
23,503
+0.05(+2.40%)
Aug 26, 2016
1.856
1.902
1.829
1.884
3,459
+0.05(+2.97%)
Aug 25, 2016
1.974
1.974
1.802
1.829
6,797
-0.10(-5.16%)
Aug 24, 2016
1.829
2.083
1.829
1.929
17,135
+0.08(+4.42%)
Aug 23, 2016
1.865
1.902
1.802
1.847
31,191
-0.05(-2.40%)
Aug 22, 2016
1.865
1.902
1.865
1.893
5,117
+0.02(+0.97%)
Aug 19, 2016
1.874
1.884
1.811
1.874
16,941
+0.00(+0.00%)
Aug 18, 2016
1.884
1.884
1.789
1.874
1,273
+0.03(+1.47%)
Aug 17, 2016
1.884
1.884
1.802
1.847
1,454
-0.01(-0.49%)
Aug 16, 2016
1.793
1.874
1.793
1.856
8,002
-0.01(-0.49%)
Aug 15, 2016
1.811
1.865
1.802
1.865
19,741
+0.07(+4.04%)
Aug 12, 2016
1.884
1.884
1.548
1.793
51,700
-0.06(-3.42%)
Aug 11, 2016
1.838
1.884
1.811
1.857
2,629
+0.02(+0.99%)
Aug 10, 2016
1.702
1.838
1.585
1.838
2,512
-0.04(-1.93%)
Aug 09, 2016
1.696
1.884
1.696
1.874
1,481
+0.00(+0.00%)
Aug 05, 2016
1.856
1.874
1.874
1.874
108
-0.04(-1.90%)
Aug 04, 2016
1.902
1.947
1.902
1.911
1,345
+0.10(+5.50%)
Aug 03, 2016
1.838
1.847
1.603
1.811
37,588
-0.03(-1.48%)
Aug 02, 2016
1.766
1.838
1.757
1.838
2,970
+0.01(+0.49%)
Aug 01, 2016
1.811
1.829
1.769
1.829
2,211
+0.02(+1.03%)
Jul 29, 2016
1.739
1.838
1.739
1.811
2,698
-0.00(-0.03%)
Jul 28, 2016
1.811
1.811
1.811
1.811
322
+0.00(+0.00%)
Jul 27, 2016
1.766
1.811
1.766
1.811
20,613
+0.02(+1.01%)
Jul 26, 2016
1.739
1.793
1.721
1.793
6,485
+0.05(+3.12%)
Jul 25, 2016
1.748
1.748
1.630
1.739
594
-0.01(-0.52%)
Jul 22, 2016
1.693
1.748
1.606
1.748
1,121
+0.00(+0.00%)
Jul 21, 2016
1.784
1.784
1.680
1.748
1,510
+0.00(+0.00%)
Jul 20, 2016
1.748
1.748
1.748
1.748
487
+0.03(+1.76%)
Jul 19, 2016
1.614
1.718
1.614
1.718
3,180
+0.09(+5.37%)
Jul 18, 2016
1.603
1.702
1.603
1.630
4,623
-0.14(-7.69%)
Jul 15, 2016
1.766
1.775
1.586
1.766
9,876
-0.01(-0.51%)
Jul 14, 2016
1.775
1.795
1.766
1.775
2,539
-0.09(-4.86%)
Jul 11, 2016
1.820
1.866
1.866
1.866
210
+0.05(+2.62%)
Jul 08, 2016
1.920
1.853
1.853
1.818
6,020
-0.03(-1.88%)
Jul 07, 2016
1.773
1.853
1.770
1.853
2,269
-0.05(-2.57%)
Jul 05, 2016
1.856
1.911
1.856
1.902
1,825
+0.05(+2.94%)
Jun 30, 2016
1.856
1.847
1.847
1.847
773
+0.02(+0.99%)
Jun 29, 2016
1.856
1.856
1.820
1.829
6,503
+0.00(+0.20%)
Jun 28, 2016
1.826
1.826
1.826
1.826
1,192
-0.04(-1.89%)
Jun 27, 2016
1.861
1.861
1.861
1.861
628
+0.09(+4.99%)
Jun 24, 2016
1.781
1.861
1.772
1.772
3,177
-0.02(-0.99%)
Jun 23, 2016
1.833
1.879
1.790
1.790
2,862
+0.00(+0.00%)
Jun 21, 2016
1.790
1.790
1.790
1.790
451
-0.04(-1.94%)
Jun 20, 2016
1.825
1.825
1.825
1.825
654
+0.01(+0.72%)
Jun 15, 2016
1.781
1.812
1.812
1.812
29
-0.04(-2.14%)
Jun 14, 2016
1.851
1.861
1.825
1.852
1,070
-0.04(-1.88%)
Jun 13, 2016
1.852
1.932
1.781
1.887
5,126
-0.03(-1.39%)
Jun 08, 2016
1.914
1.914
1.914
1.914
6
-0.04(-1.82%)
Jun 07, 2016
1.852
1.950
1.852
1.950
1,051
+0.04(+1.86%)
Jun 06, 2016
1.772
1.914
1.772
1.914
1,960
+0.11(+5.88%)
Jun 03, 2016
1.804
1.808
1.772
1.808
9,676
+0.04(+2.00%)
Jun 02, 2016
1.772
1.772
1.772
1.772
438
-0.04(-2.44%)
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.