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
NN Inc
(NQ:
NNBR
)
3.070
+0.070 (+2.33%)
Streaming Delayed Price
Updated: 2:53 PM EDT, Jun 12, 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, 2019
7.599
7.854
7.540
7.609
291,516
-0.02(-0.26%)
May 30, 2019
7.805
7.923
7.609
7.628
215,129
-0.18(-2.26%)
May 29, 2019
7.726
7.834
7.599
7.805
188,105
-0.04(-0.50%)
May 28, 2019
7.854
8.011
7.805
7.844
231,533
+0.07(+0.88%)
May 24, 2019
7.952
8.021
7.668
7.776
408,041
-0.18(-2.22%)
May 23, 2019
7.982
8.070
7.795
7.952
223,057
-0.14(-1.70%)
May 22, 2019
8.090
8.198
8.041
8.090
203,039
-0.09(-1.08%)
May 21, 2019
7.864
8.252
7.854
8.178
295,027
+0.33(+4.26%)
May 20, 2019
8.649
8.649
7.834
7.844
323,366
-0.86(-9.92%)
May 17, 2019
8.914
9.160
8.689
8.708
284,997
-0.25(-2.74%)
May 16, 2019
8.963
9.081
8.855
8.954
217,589
-0.01(-0.11%)
May 15, 2019
8.914
9.081
8.816
8.963
222,476
-0.07(-0.76%)
May 14, 2019
9.111
9.179
8.885
9.032
378,812
-0.04(-0.43%)
May 13, 2019
8.698
9.214
8.698
9.071
507,786
+0.15(+1.65%)
May 10, 2019
10.32
11.49
8.400
8.924
1,290,435
+0.08(+0.89%)
May 09, 2019
8.669
8.875
8.522
8.846
398,034
+0.09(+1.01%)
May 08, 2019
8.934
9.013
8.649
8.757
343,763
-0.20(-2.19%)
May 07, 2019
9.229
9.337
8.914
8.954
205,677
-0.43(-4.60%)
May 06, 2019
9.229
9.435
9.081
9.386
185,215
-0.08(-0.83%)
May 03, 2019
8.855
9.464
8.855
9.464
344,075
+0.63(+7.11%)
May 02, 2019
8.777
8.855
8.689
8.836
207,134
+0.03(+0.33%)
May 01, 2019
8.895
9.027
8.689
8.806
331,470
-0.07(-0.77%)
Apr 30, 2019
9.071
9.071
8.836
8.875
276,004
-0.18(-1.95%)
Apr 29, 2019
9.130
9.229
9.003
9.052
418,546
-0.02(-0.22%)
Apr 26, 2019
8.914
9.258
8.846
9.071
206,567
+0.13(+1.43%)
Apr 25, 2019
9.268
9.268
8.806
8.944
362,852
-0.40(-4.31%)
Apr 24, 2019
9.386
9.415
9.258
9.346
305,632
-0.05(-0.52%)
Apr 23, 2019
9.494
9.577
9.307
9.395
318,591
-0.11(-1.14%)
Apr 22, 2019
9.494
9.562
9.337
9.503
160,507
-0.04(-0.41%)
Apr 18, 2019
9.454
9.661
9.376
9.543
171,935
+0.04(+0.41%)
Apr 17, 2019
9.729
9.818
9.278
9.503
219,835
-0.17(-1.73%)
Apr 16, 2019
9.621
9.763
9.454
9.670
250,974
+0.04(+0.41%)
Apr 15, 2019
9.199
9.651
9.071
9.631
338,127
+0.49(+5.37%)
Apr 12, 2019
8.885
9.307
8.816
9.140
681,224
+0.37(+4.26%)
Apr 11, 2019
8.433
8.787
8.355
8.767
252,318
+0.38(+4.57%)
Apr 10, 2019
8.080
8.424
8.080
8.384
136,625
+0.27(+3.39%)
Apr 09, 2019
8.355
8.374
8.070
8.109
170,095
-0.29(-3.50%)
Apr 08, 2019
8.286
8.424
8.119
8.404
242,057
+0.06(+0.71%)
Apr 05, 2019
8.227
8.394
8.104
8.345
253,829
+0.15(+1.80%)
Apr 04, 2019
7.815
8.286
7.815
8.198
240,687
+0.36(+4.64%)
Apr 03, 2019
7.913
8.011
7.687
7.834
202,201
+0.05(+0.63%)
Apr 02, 2019
7.560
7.815
7.550
7.785
219,130
+0.18(+2.32%)
Apr 01, 2019
7.452
7.893
7.383
7.609
406,974
+0.26(+3.47%)
Mar 29, 2019
7.648
7.746
7.137
7.353
581,199
-0.21(-2.73%)
Mar 28, 2019
7.383
7.579
7.304
7.560
293,594
+0.17(+2.26%)
Mar 27, 2019
7.609
7.707
7.245
7.393
300,870
-0.21(-2.71%)
Mar 26, 2019
7.422
7.648
7.363
7.599
445,752
+0.22(+2.93%)
Mar 25, 2019
7.530
7.648
7.334
7.383
382,711
-0.13(-1.70%)
Mar 22, 2019
7.795
7.841
7.471
7.510
406,717
-0.31(-4.02%)
Mar 21, 2019
7.648
8.090
7.648
7.825
437,753
+0.15(+1.92%)
Mar 20, 2019
7.344
7.834
7.029
7.677
546,029
+0.30(+4.13%)
Mar 19, 2019
7.344
7.677
7.344
7.373
462,646
+0.05(+0.67%)
Mar 18, 2019
7.422
7.609
7.216
7.324
574,836
-0.15(-1.97%)
Mar 15, 2019
7.677
7.677
7.363
7.471
858,456
-0.31(-4.04%)
Mar 14, 2019
7.942
8.109
7.373
7.785
1,410,404
-1.10(-12.38%)
Mar 13, 2019
8.738
9.002
8.541
8.885
419,637
-0.08(-0.88%)
Mar 12, 2019
9.386
9.543
8.892
8.963
328,990
-0.36(-3.89%)
Mar 11, 2019
9.337
9.533
9.219
9.327
458,396
-0.01(-0.11%)
Mar 08, 2019
9.268
9.447
9.170
9.337
255,662
-0.02(-0.21%)
Mar 07, 2019
9.474
9.474
9.224
9.356
283,026
-0.13(-1.35%)
Mar 06, 2019
9.572
9.808
9.445
9.484
270,749
-0.10(-1.02%)
Mar 05, 2019
9.562
9.582
9.307
9.582
188,303
+0.01(+0.10%)
Mar 04, 2019
9.680
9.793
9.287
9.572
374,686
-0.10(-1.02%)
Mar 01, 2019
9.759
9.886
9.297
9.670
376,669
-0.06(-0.61%)
Feb 28, 2019
9.985
9.994
9.719
9.729
255,243
-0.31(-3.13%)
Feb 27, 2019
10.00
10.17
9.867
10.04
192,581
-0.09(-0.87%)
Feb 26, 2019
10.16
10.24
9.847
10.13
308,927
-0.07(-0.67%)
Feb 25, 2019
10.60
10.64
10.16
10.20
301,959
-0.21(-1.98%)
Feb 22, 2019
10.50
10.64
10.38
10.41
250,468
-0.08(-0.75%)
Feb 21, 2019
10.58
10.68
10.35
10.49
174,113
-0.11(-1.02%)
Feb 20, 2019
10.52
10.64
10.39
10.59
258,683
+0.09(+0.84%)
Feb 19, 2019
10.13
10.56
10.05
10.50
346,491
+0.34(+3.38%)
Feb 15, 2019
10.18
10.27
10.04
10.16
304,860
+0.06(+0.58%)
Feb 14, 2019
9.945
10.28
9.837
10.10
255,561
+0.09(+0.88%)
Feb 13, 2019
10.08
10.36
9.965
10.01
581,299
+0.01(+0.10%)
Feb 12, 2019
9.517
10.03
9.517
10.00
431,867
+0.58(+6.10%)
Feb 11, 2019
9.088
9.448
8.898
9.429
346,270
+0.40(+4.43%)
Feb 08, 2019
9.049
9.136
8.922
9.029
393,817
-0.04(-0.43%)
Feb 07, 2019
9.224
9.224
8.863
9.068
384,794
-0.20(-2.21%)
Feb 06, 2019
9.448
9.448
9.175
9.273
333,544
-0.17(-1.76%)
Feb 05, 2019
9.400
9.497
9.253
9.439
311,611
+0.08(+0.83%)
Feb 04, 2019
8.932
9.439
8.883
9.361
397,038
+0.32(+3.56%)
Feb 01, 2019
8.912
9.107
8.854
9.039
164,808
+0.14(+1.53%)
Jan 31, 2019
8.844
8.912
8.649
8.902
234,784
+0.06(+0.66%)
Jan 30, 2019
9.097
9.107
8.551
8.844
466,955
+0.06(+0.67%)
Jan 29, 2019
8.337
8.805
8.266
8.785
395,991
+0.49(+5.88%)
Jan 28, 2019
8.405
8.405
8.064
8.298
266,798
-0.07(-0.82%)
Jan 25, 2019
8.083
8.395
8.083
8.366
406,534
+0.38(+4.76%)
Jan 24, 2019
7.830
8.103
7.703
7.986
222,974
+0.15(+1.87%)
Jan 23, 2019
8.288
8.288
7.771
7.840
430,829
-0.44(-5.30%)
Jan 22, 2019
8.259
8.512
8.142
8.278
692,876
+0.03(+0.35%)
Jan 18, 2019
8.278
8.386
8.113
8.249
438,635
-0.04(-0.47%)
Jan 17, 2019
8.220
8.395
8.124
8.288
952,251
+0.02(+0.24%)
Jan 16, 2019
8.464
8.581
8.200
8.269
621,844
-0.19(-2.19%)
Jan 15, 2019
8.366
8.561
8.308
8.454
510,625
+0.08(+0.93%)
Jan 14, 2019
8.142
8.493
7.986
8.376
510,397
+0.14(+1.66%)
Jan 11, 2019
7.996
8.269
7.830
8.239
443,762
+0.17(+2.05%)
Jan 10, 2019
7.869
8.098
7.752
8.074
299,118
+0.12(+1.47%)
Jan 09, 2019
7.547
8.093
7.459
7.957
776,162
+0.47(+6.25%)
Jan 08, 2019
7.362
7.542
7.274
7.489
548,906
+0.18(+2.40%)
Jan 07, 2019
7.294
7.635
6.923
7.313
1,031,310
+0.58(+8.54%)
Jan 04, 2019
6.543
6.816
6.455
6.738
503,553
+0.31(+4.86%)
Jan 03, 2019
6.767
6.767
6.309
6.426
703,587
-0.34(-5.04%)
Jan 02, 2019
6.406
6.835
6.270
6.767
795,653
+0.22(+3.43%)
Dec 31, 2018
6.318
6.543
5.958
6.543
919,831
+0.15(+2.29%)
Dec 28, 2018
6.279
6.582
6.094
6.396
861,886
+0.24(+3.96%)
Dec 27, 2018
5.967
6.162
5.860
6.153
768,906
+0.06(+0.96%)
Dec 26, 2018
5.626
6.114
5.529
6.094
597,763
+0.53(+9.46%)
Dec 24, 2018
5.655
5.704
5.412
5.568
330,642
-0.13(-2.23%)
Dec 21, 2018
5.665
5.782
5.499
5.694
2,274,092
+0.12(+2.10%)
Dec 20, 2018
5.909
6.036
5.499
5.577
690,641
-0.30(-5.14%)
Dec 19, 2018
5.889
6.309
5.860
5.880
600,624
+0.00(+0.00%)
Dec 18, 2018
5.811
6.289
5.792
5.880
676,505
+0.08(+1.34%)
Dec 17, 2018
6.153
6.162
5.792
5.802
721,898
-0.36(-5.85%)
Dec 14, 2018
6.231
6.260
5.938
6.162
882,192
-0.11(-1.71%)
Dec 13, 2018
6.786
6.913
6.270
6.270
924,028
-0.51(-7.48%)
Dec 12, 2018
6.825
6.972
6.722
6.777
809,817
-0.04(-0.57%)
Dec 11, 2018
6.991
7.274
6.796
6.816
646,098
+0.10(+1.45%)
Dec 10, 2018
6.582
6.796
6.533
6.718
624,825
+0.14(+2.07%)
Dec 07, 2018
6.562
6.708
6.513
6.582
803,634
+0.01(+0.15%)
Dec 06, 2018
6.367
6.582
6.328
6.572
726,787
+0.09(+1.35%)
Dec 04, 2018
6.923
7.055
6.353
6.484
1,320,520
-0.46(-6.60%)
Dec 03, 2018
7.138
7.206
6.816
6.942
976,231
-0.06(-0.84%)
Nov 30, 2018
6.884
7.138
6.777
7.001
646,209
+0.15(+2.13%)
Nov 29, 2018
7.038
7.164
6.710
6.855
726,521
-0.20(-2.87%)
Nov 28, 2018
6.671
7.077
6.459
7.057
1,181,297
+0.44(+6.72%)
Nov 27, 2018
6.710
6.720
6.488
6.613
1,027,218
-0.09(-1.30%)
Nov 26, 2018
6.874
7.000
6.604
6.700
923,114
-0.15(-2.25%)
Nov 23, 2018
6.806
7.077
6.792
6.855
235,121
-0.03(-0.42%)
Nov 21, 2018
6.884
6.884
6.884
0
+0.32(+4.85%)
Nov 20, 2018
6.333
6.575
6.169
6.565
1,000,104
+0.16(+2.56%)
Nov 19, 2018
6.681
6.778
6.372
6.401
646,869
-0.24(-3.63%)
Nov 16, 2018
7.029
7.096
6.507
6.642
926,711
-0.42(-6.01%)
Nov 15, 2018
7.299
7.309
6.932
7.067
585,497
-0.25(-3.43%)
Nov 14, 2018
7.164
7.492
6.893
7.318
907,038
+0.39(+5.57%)
Nov 13, 2018
7.222
7.260
6.879
6.932
895,019
-0.22(-3.10%)
Nov 12, 2018
7.511
7.617
6.826
7.154
2,342,654
-0.36(-4.82%)
Nov 09, 2018
8.119
8.148
7.473
7.516
1,683,140
-0.28(-3.53%)
Nov 08, 2018
10.52
11.25
7.762
7.791
3,065,314
-4.08(-34.39%)
Nov 07, 2018
12.14
12.16
11.73
11.88
495,593
-0.14(-1.13%)
Nov 06, 2018
12.03
12.33
11.88
12.01
370,825
-0.05(-0.40%)
Nov 05, 2018
12.16
12.25
11.86
12.06
208,099
-0.12(-0.95%)
Nov 02, 2018
11.94
12.30
11.80
12.17
261,637
+0.32(+2.69%)
Nov 01, 2018
11.26
12.08
11.06
11.86
387,903
+0.66(+5.86%)
Oct 31, 2018
11.52
11.52
11.07
11.20
451,631
-0.14(-1.19%)
Oct 30, 2018
11.32
11.62
11.15
11.33
342,931
+0.02(+0.17%)
Oct 29, 2018
11.60
11.77
11.22
11.32
422,477
-0.16(-1.43%)
Oct 26, 2018
11.51
12.01
11.20
11.48
659,687
-0.12(-1.00%)
Oct 25, 2018
11.56
11.75
11.39
11.60
313,280
+0.11(+0.92%)
Oct 24, 2018
12.07
12.22
11.42
11.49
578,629
-0.58(-4.80%)
Oct 23, 2018
11.89
12.21
11.54
12.07
502,303
-0.01(-0.08%)
Oct 22, 2018
11.88
12.09
11.69
12.08
365,932
+0.24(+2.04%)
Oct 19, 2018
12.21
12.31
11.71
11.84
553,934
-0.39(-3.16%)
Oct 18, 2018
12.47
12.48
12.09
12.22
480,150
-0.25(-2.01%)
Oct 17, 2018
12.45
12.56
12.13
12.47
296,083
+0.00(+0.00%)
Oct 16, 2018
12.09
12.76
11.80
12.47
425,753
+0.46(+3.86%)
Oct 15, 2018
12.46
12.46
11.89
12.01
593,305
-0.22(-1.81%)
Oct 12, 2018
13.07
13.30
12.12
12.23
695,007
-0.67(-5.16%)
Oct 11, 2018
13.31
13.48
12.74
12.90
906,390
-0.59(-4.37%)
Oct 10, 2018
13.81
13.81
13.30
13.49
645,068
-0.31(-2.24%)
Oct 09, 2018
14.13
14.19
13.64
13.80
540,127
-0.41(-2.86%)
Oct 08, 2018
14.36
14.56
14.12
14.20
602,366
-0.35(-2.39%)
Oct 05, 2018
15.14
15.39
14.54
14.55
377,127
-0.55(-3.64%)
Oct 04, 2018
15.40
15.67
15.03
15.10
419,166
-0.35(-2.25%)
Oct 03, 2018
14.79
15.59
14.69
15.45
509,317
+0.70(+4.71%)
Oct 02, 2018
14.71
14.76
14.49
14.75
529,053
+0.03(+0.20%)
Oct 01, 2018
15.11
15.24
14.71
14.72
656,750
-0.34(-2.24%)
Sep 28, 2018
15.16
15.25
15.01
15.06
1,166,287
-0.10(-0.64%)
Sep 27, 2018
15.30
15.40
15.16
15.16
543,991
-0.19(-1.26%)
Sep 26, 2018
15.21
15.54
15.11
15.35
471,127
+0.19(+1.27%)
Sep 25, 2018
15.01
15.50
15.01
15.16
473,335
+0.05(+0.32%)
Sep 24, 2018
15.06
15.32
14.96
15.11
376,541
+0.00(+0.00%)
Sep 21, 2018
15.30
15.35
15.01
15.11
560,563
-0.19(-1.26%)
Sep 20, 2018
15.45
15.50
15.06
15.30
446,956
+0.10(+0.64%)
Sep 19, 2018
15.06
15.30
14.87
15.21
320,293
+0.10(+0.64%)
Sep 18, 2018
15.74
15.81
15.06
15.11
633,296
-0.43(-2.80%)
Sep 17, 2018
15.25
15.59
15.21
15.54
718,868
+0.07(+0.47%)
Sep 14, 2018
14.96
15.64
14.82
15.47
3,662,100
-0.27(-1.69%)
Sep 13, 2018
15.83
16.07
15.30
15.74
863,820
-0.43(-2.69%)
Sep 12, 2018
16.80
16.80
15.86
16.17
558,252
-0.65(-3.85%)
Sep 11, 2018
17.04
17.43
16.41
16.82
820,412
-2.35(-12.24%)
Sep 10, 2018
19.26
19.50
19.12
19.16
104,578
-0.10(-0.50%)
Sep 07, 2018
19.12
19.36
18.87
19.26
170,178
+0.10(+0.50%)
Sep 06, 2018
19.55
19.79
19.07
19.16
196,108
-0.43(-2.22%)
Sep 05, 2018
19.21
19.65
19.02
19.60
213,520
+0.34(+1.75%)
Sep 04, 2018
19.26
19.36
18.95
19.26
142,797
-0.05(-0.25%)
Aug 31, 2018
19.31
19.31
19.31
0
+0.00(+0.00%)
Aug 30, 2018
19.26
19.45
19.21
19.31
80,945
-0.03(-0.15%)
Aug 29, 2018
19.29
19.53
19.05
19.34
131,129
+0.10(+0.50%)
Aug 28, 2018
18.81
19.48
18.81
19.24
316,833
+0.38(+2.04%)
Aug 27, 2018
18.62
19.05
18.52
18.86
117,462
+0.34(+1.82%)
Aug 24, 2018
18.42
18.71
18.28
18.52
97,703
+0.10(+0.52%)
Aug 23, 2018
18.81
19.05
18.14
18.42
117,841
-0.38(-2.05%)
Aug 22, 2018
18.42
18.81
18.38
18.81
159,490
+0.43(+2.36%)
Aug 21, 2018
18.28
18.57
18.23
18.38
208,747
+0.14(+0.79%)
Aug 20, 2018
18.18
18.42
17.99
18.23
221,531
+0.00(+0.00%)
Aug 17, 2018
17.85
18.28
17.85
18.23
101,133
+0.29(+1.61%)
Aug 16, 2018
17.94
18.14
17.80
17.94
118,569
+0.05(+0.27%)
Aug 15, 2018
17.99
18.14
17.80
17.89
189,281
-0.19(-1.06%)
Aug 14, 2018
18.23
18.42
17.99
18.09
199,393
-0.05(-0.27%)
Aug 13, 2018
18.86
19.10
17.99
18.14
340,833
-0.82(-4.31%)
Aug 10, 2018
19.19
19.51
18.52
18.95
271,698
-0.34(-1.75%)
Aug 09, 2018
20.49
21.26
18.91
19.29
518,952
-1.20(-5.87%)
Aug 08, 2018
20.44
20.78
20.30
20.49
154,706
-0.05(-0.23%)
Aug 07, 2018
20.64
21.31
20.49
20.54
120,206
+0.05(+0.23%)
Aug 06, 2018
20.20
20.59
20.18
20.49
99,050
+0.29(+1.43%)
Aug 03, 2018
19.77
20.35
19.77
20.20
233,864
+0.38(+1.94%)
Aug 02, 2018
20.16
20.20
19.65
19.82
152,876
-0.43(-2.14%)
Aug 01, 2018
20.59
20.59
19.87
20.25
252,065
-0.43(-2.09%)
Jul 31, 2018
19.19
20.78
19.19
20.68
245,966
+1.54(+8.04%)
Jul 30, 2018
18.38
19.48
18.38
19.15
301,920
+0.87(+4.74%)
Jul 27, 2018
18.38
18.40
18.14
18.28
162,250
+0.00(+0.00%)
Jul 26, 2018
18.42
18.18
18.28
132,201
+0.14(+0.80%)
Jul 25, 2018
18.28
18.28
18.09
18.14
203,039
-0.19(-1.05%)
Jul 24, 2018
18.38
18.57
18.33
18.33
79,535
+0.05(+0.26%)
Jul 23, 2018
18.57
18.23
18.28
135,937
-0.19(-1.04%)
Jul 20, 2018
18.38
18.57
18.38
18.47
135,450
+0.05(+0.26%)
Jul 19, 2018
18.28
18.57
18.23
18.42
263,996
+0.19(+1.06%)
Jul 18, 2018
18.33
18.35
18.18
18.23
196,241
+0.00(+0.00%)
Jul 17, 2018
18.33
18.35
18.18
18.23
180,773
-0.10(-0.52%)
Jul 16, 2018
18.18
18.38
18.16
18.33
195,749
+0.05(+0.26%)
Jul 13, 2018
18.47
18.18
18.28
276,660
-0.05(-0.26%)
Jul 12, 2018
18.47
18.62
18.09
18.33
98,160
+0.10(+0.53%)
Jul 11, 2018
18.09
18.33
17.80
18.23
112,741
+0.05(+0.26%)
Jul 10, 2018
17.70
18.23
17.61
18.18
126,946
+0.63(+3.56%)
Jul 09, 2018
17.70
17.95
17.40
17.56
280,120
-0.24(-1.35%)
Jul 06, 2018
17.89
18.04
17.61
17.80
107,116
-0.05(-0.27%)
Jul 05, 2018
17.80
18.23
17.61
17.85
228,718
+0.24(+1.37%)
Jul 03, 2018
17.61
17.61
17.61
0
-0.05(-0.27%)
Jul 02, 2018
18.14
18.42
17.37
17.65
145,541
-0.53(-2.91%)
Jun 29, 2018
18.38
18.81
17.89
18.18
409,273
-0.14(-0.79%)
Jun 28, 2018
18.52
18.57
17.80
18.33
156,764
-0.24(-1.30%)
Jun 27, 2018
19.19
19.24
18.52
18.57
149,525
-0.63(-3.26%)
Jun 26, 2018
19.43
19.63
19.15
19.19
79,385
-0.29(-1.48%)
Jun 25, 2018
19.67
19.77
19.10
19.48
142,072
-0.14(-0.74%)
Jun 22, 2018
19.72
19.72
19.38
19.63
664,440
+0.00(+0.00%)
Jun 21, 2018
20.01
20.16
19.53
19.63
134,469
-0.34(-1.69%)
Jun 20, 2018
20.11
20.16
19.67
19.96
52,700
+0.05(+0.24%)
Jun 19, 2018
20.20
20.35
19.67
19.92
102,421
-0.43(-2.13%)
Jun 18, 2018
20.68
20.73
20.25
20.35
75,621
-0.34(-1.63%)
Jun 15, 2018
20.88
20.83
20.68
267,538
-0.14(-0.69%)
Jun 14, 2018
21.07
21.17
20.49
20.83
236,621
-0.29(-1.37%)
Jun 13, 2018
20.40
21.21
20.37
21.12
249,910
+0.67(+3.29%)
Jun 12, 2018
19.63
20.44
19.34
20.44
427,237
+0.87(+4.42%)
Jun 11, 2018
19.58
19.92
19.53
19.58
92,816
+0.05(+0.25%)
Jun 08, 2018
19.87
20.47
19.48
19.53
103,605
-0.34(-1.70%)
Jun 07, 2018
20.01
20.16
19.72
19.87
125,272
-0.05(-0.24%)
Jun 06, 2018
20.30
20.35
19.92
19.92
105,907
-0.29(-1.43%)
Jun 05, 2018
19.87
20.23
19.63
20.20
82,867
+0.24(+1.20%)
Jun 04, 2018
20.54
20.59
19.87
19.96
172,457
-0.53(-2.58%)
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.