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
)
3.250
-0.010 (-0.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
4.100
4.580
3.880
4.470
1,019,600
+0.33(+7.97%)
May 28, 2020
4.880
4.890
4.070
4.140
658,287
-0.66(-13.75%)
May 27, 2020
4.260
4.820
4.210
4.800
759,066
+0.60(+14.29%)
May 26, 2020
4.100
4.290
3.900
4.200
547,374
+0.19(+4.74%)
May 22, 2020
3.740
4.050
3.530
4.010
558,200
+0.30(+8.09%)
May 21, 2020
3.500
3.800
3.420
3.710
442,791
+0.20(+5.70%)
May 20, 2020
3.410
3.560
3.350
3.510
374,773
+0.16(+4.93%)
May 19, 2020
3.190
3.590
3.090
3.345
643,382
+0.18(+5.52%)
May 18, 2020
3.170
3.400
3.080
3.170
742,362
+0.15(+5.14%)
May 15, 2020
3.090
3.090
2.890
3.015
633,100
-0.04(-1.47%)
May 14, 2020
2.810
3.170
2.700
3.060
864,717
+0.28(+10.07%)
May 13, 2020
2.620
2.795
2.380
2.780
948,047
+0.12(+4.51%)
May 12, 2020
2.690
2.740
2.500
2.660
674,704
-0.02(-0.75%)
May 11, 2020
2.750
2.800
2.460
2.680
701,459
-0.07(-2.55%)
May 08, 2020
2.990
3.140
2.730
2.750
728,800
+0.02(+0.73%)
May 07, 2020
2.700
2.790
2.680
2.730
477,062
+0.08(+3.02%)
May 06, 2020
2.870
2.910
2.561
2.650
607,673
-0.11(-3.99%)
May 05, 2020
2.980
3.340
2.720
2.760
739,682
+0.11(+4.15%)
May 04, 2020
2.900
3.030
2.580
2.650
538,363
-0.36(-11.96%)
May 01, 2020
3.320
3.378
2.920
3.010
583,600
-0.44(-12.75%)
Apr 30, 2020
3.920
3.920
3.400
3.450
945,084
-0.46(-11.76%)
Apr 29, 2020
3.270
3.990
3.160
3.910
935,451
+0.80(+25.72%)
Apr 28, 2020
3.290
3.680
2.910
3.110
1,129,985
+0.02(+0.65%)
Apr 27, 2020
2.440
3.230
2.370
3.090
1,750,037
+0.67(+27.69%)
Apr 24, 2020
2.510
2.520
2.300
2.420
483,100
-0.04(-1.63%)
Apr 23, 2020
2.360
2.520
2.300
2.460
417,362
+0.13(+5.58%)
Apr 22, 2020
2.410
2.640
2.270
2.330
604,396
-0.04(-1.69%)
Apr 21, 2020
2.330
2.400
2.200
2.370
528,051
-0.04(-1.66%)
Apr 20, 2020
2.600
2.660
2.360
2.410
672,091
-0.19(-7.31%)
Apr 17, 2020
2.470
3.080
2.430
2.600
2,985,800
+0.33(+14.54%)
Apr 16, 2020
2.590
2.600
2.230
2.270
935,530
-0.35(-13.36%)
Apr 15, 2020
2.620
2.700
2.280
2.620
874,232
-0.16(-5.76%)
Apr 14, 2020
3.120
3.490
2.440
2.780
4,356,046
-0.34(-10.90%)
Apr 13, 2020
1.810
3.250
1.790
3.120
9,243,689
+1.48(+90.24%)
Apr 09, 2020
1.610
1.740
1.490
1.640
1,836,400
+0.11(+7.19%)
Apr 08, 2020
1.600
1.630
1.480
1.530
961,610
-0.03(-1.92%)
Apr 07, 2020
1.650
1.840
1.520
1.560
719,569
+0.03(+1.96%)
Apr 06, 2020
1.500
1.690
1.480
1.530
689,284
+0.10(+6.99%)
Apr 03, 2020
1.490
1.520
1.345
1.430
465,300
-0.06(-4.03%)
Apr 02, 2020
1.630
1.750
1.440
1.490
506,601
-0.05(-3.25%)
Apr 01, 2020
1.680
1.739
1.510
1.540
458,478
-0.19(-10.98%)
Mar 31, 2020
1.840
2.000
1.640
1.730
562,654
-0.10(-5.46%)
Mar 30, 2020
2.240
2.240
1.740
1.830
630,033
-0.43(-19.03%)
Mar 27, 2020
2.750
2.830
2.260
2.260
297,200
-0.51(-18.41%)
Mar 26, 2020
2.350
3.020
2.350
2.770
939,428
+0.39(+16.39%)
Mar 25, 2020
2.000
2.450
2.000
2.380
822,368
+0.38(+19.00%)
Mar 24, 2020
2.050
2.190
1.930
2.000
719,653
-0.01(-0.50%)
Mar 23, 2020
2.130
2.130
1.920
2.010
344,561
-0.03(-1.47%)
Mar 20, 2020
2.400
2.540
2.040
2.040
412,800
-0.34(-14.29%)
Mar 19, 2020
2.290
2.440
1.940
2.380
452,865
+0.13(+5.78%)
Mar 18, 2020
2.900
3.060
2.240
2.250
526,066
-0.64(-22.15%)
Mar 17, 2020
3.100
3.185
2.570
2.890
651,752
-0.13(-4.30%)
Mar 16, 2020
3.510
3.920
3.000
3.020
429,879
-0.99(-24.69%)
Mar 13, 2020
4.640
4.845
3.685
4.010
325,900
-0.20(-4.75%)
Mar 12, 2020
4.550
4.800
4.200
4.210
195,619
-0.83(-16.47%)
Mar 11, 2020
5.320
5.320
4.940
5.040
224,833
-0.46(-8.36%)
Mar 10, 2020
5.770
5.890
5.260
5.500
247,421
-0.04(-0.72%)
Mar 09, 2020
6.020
6.230
5.425
5.540
248,109
-0.89(-13.84%)
Mar 06, 2020
6.300
6.525
6.240
6.430
307,900
-0.10(-1.53%)
Mar 05, 2020
6.820
6.890
6.440
6.530
234,502
-0.47(-6.71%)
Mar 04, 2020
7.240
7.290
6.860
7.000
267,574
-0.12(-1.69%)
Mar 03, 2020
7.810
7.900
7.075
7.120
423,464
-0.75(-9.47%)
Mar 02, 2020
7.850
7.920
7.350
7.865
348,960
+0.12(+1.48%)
Feb 28, 2020
7.310
7.780
7.230
7.750
284,200
+0.20(+2.65%)
Feb 27, 2020
7.700
7.855
7.470
7.550
292,656
-0.36(-4.55%)
Feb 26, 2020
8.250
8.350
7.840
7.910
184,249
-0.35(-4.24%)
Feb 25, 2020
8.820
8.890
8.190
8.260
228,335
-0.57(-6.46%)
Feb 24, 2020
8.620
8.870
8.320
8.830
256,944
-0.27(-2.97%)
Feb 21, 2020
9.220
9.290
8.930
9.100
155,700
-0.16(-1.73%)
Feb 20, 2020
8.880
9.320
8.830
9.260
160,232
+0.31(+3.46%)
Feb 19, 2020
9.450
9.450
8.910
8.950
159,344
-0.49(-5.19%)
Feb 18, 2020
9.480
9.700
9.320
9.440
128,496
-0.08(-0.84%)
Feb 14, 2020
9.610
9.665
9.410
9.520
192,900
-0.08(-0.83%)
Feb 13, 2020
9.580
9.630
9.380
9.600
96,402
-0.02(-0.21%)
Feb 12, 2020
9.390
9.740
9.330
9.620
153,195
+0.36(+3.94%)
Feb 11, 2020
8.940
9.400
8.940
9.255
213,028
+0.37(+4.11%)
Feb 10, 2020
8.660
8.935
8.560
8.890
271,041
+0.21(+2.42%)
Feb 07, 2020
8.830
8.830
8.410
8.680
139,000
-0.27(-3.02%)
Feb 06, 2020
9.250
9.296
8.700
8.950
147,563
-0.26(-2.82%)
Feb 05, 2020
9.020
9.260
9.020
9.210
164,276
+0.28(+3.08%)
Feb 04, 2020
8.990
9.120
8.900
8.935
146,523
+0.15(+1.65%)
Feb 03, 2020
8.800
8.919
8.530
8.790
176,509
+0.16(+1.85%)
Jan 31, 2020
8.730
8.730
8.360
8.630
273,700
-0.19(-2.15%)
Jan 30, 2020
8.790
9.130
8.440
8.820
176,931
-0.12(-1.34%)
Jan 29, 2020
9.070
9.150
8.850
8.940
131,284
+0.00(+0.00%)
Jan 28, 2020
9.150
9.200
8.840
8.940
143,581
-0.15(-1.65%)
Jan 27, 2020
8.970
9.330
8.940
9.090
144,884
-0.16(-1.73%)
Jan 24, 2020
9.230
9.380
9.080
9.250
203,500
+0.09(+0.98%)
Jan 23, 2020
8.990
9.240
8.740
9.160
250,698
+0.11(+1.22%)
Jan 22, 2020
9.470
9.480
8.960
9.050
181,126
-0.42(-4.49%)
Jan 21, 2020
9.950
10.15
9.420
9.475
227,020
-0.50(-4.96%)
Jan 17, 2020
9.620
10.08
9.600
9.970
339,800
+0.44(+4.62%)
Jan 16, 2020
9.090
9.600
9.090
9.530
256,858
+0.54(+6.01%)
Jan 15, 2020
8.650
9.064
8.520
8.990
260,647
+0.33(+3.81%)
Jan 14, 2020
8.410
9.000
8.410
8.660
189,223
+0.27(+3.22%)
Jan 13, 2020
8.340
8.420
8.082
8.390
260,174
+0.05(+0.60%)
Jan 10, 2020
8.520
8.630
8.290
8.340
203,400
-0.19(-2.23%)
Jan 09, 2020
8.740
8.850
8.420
8.530
244,628
-0.15(-1.73%)
Jan 08, 2020
8.700
8.820
8.610
8.680
241,148
-0.06(-0.69%)
Jan 07, 2020
8.830
8.850
8.580
8.740
164,023
-0.08(-0.96%)
Jan 06, 2020
8.950
9.030
8.800
8.825
182,768
-0.27(-2.92%)
Jan 03, 2020
9.030
9.140
8.860
9.090
168,900
-0.12(-1.30%)
Jan 02, 2020
9.250
9.350
8.960
9.210
178,721
-0.04(-0.43%)
Dec 31, 2019
9.280
9.410
8.960
9.250
359,900
-0.10(-1.07%)
Dec 30, 2019
9.390
9.500
9.180
9.350
244,229
-0.15(-1.58%)
Dec 27, 2019
9.570
9.589
9.330
9.500
227,900
-0.01(-0.11%)
Dec 26, 2019
9.230
9.610
9.150
9.510
311,960
+0.21(+2.26%)
Dec 24, 2019
9.270
9.390
9.210
9.300
124,700
+0.07(+0.76%)
Dec 23, 2019
8.870
9.380
8.840
9.230
300,515
+0.38(+4.29%)
Dec 20, 2019
8.720
9.000
8.630
8.850
623,600
+0.13(+1.49%)
Dec 19, 2019
8.570
8.820
8.396
8.720
188,120
+0.11(+1.28%)
Dec 18, 2019
8.260
8.670
8.220
8.610
218,632
+0.37(+4.49%)
Dec 17, 2019
8.530
8.530
8.180
8.240
233,036
-0.27(-3.12%)
Dec 16, 2019
8.330
8.580
8.330
8.505
228,469
+0.21(+2.47%)
Dec 13, 2019
8.220
8.520
8.180
8.300
219,100
+0.03(+0.36%)
Dec 12, 2019
8.250
8.580
7.980
8.270
253,216
+0.02(+0.24%)
Dec 11, 2019
7.870
8.450
7.870
8.250
315,416
+0.41(+5.23%)
Dec 10, 2019
8.040
8.330
7.780
7.840
388,450
-0.15(-1.88%)
Dec 09, 2019
7.870
8.240
7.870
7.990
273,089
-0.00(-0.06%)
Dec 06, 2019
7.860
8.025
7.620
7.995
743,900
+0.09(+1.20%)
Dec 05, 2019
8.050
8.107
7.885
7.900
151,855
-0.14(-1.74%)
Dec 04, 2019
8.340
8.370
8.000
8.040
287,006
-0.23(-2.78%)
Dec 03, 2019
8.350
8.350
8.090
8.270
234,174
-0.26(-3.05%)
Dec 02, 2019
8.710
8.860
8.470
8.530
338,237
-0.18(-2.07%)
Nov 29, 2019
8.610
8.790
8.560
8.710
114,500
+0.06(+0.64%)
Nov 27, 2019
8.610
8.880
8.540
8.655
240,400
-0.02(-0.17%)
Nov 26, 2019
8.730
8.780
8.400
8.670
329,101
+0.07(+0.81%)
Nov 25, 2019
8.850
9.010
8.550
8.600
257,366
-0.07(-0.81%)
Nov 22, 2019
8.740
8.950
8.600
8.670
278,200
-0.01(-0.12%)
Nov 21, 2019
8.990
9.050
8.610
8.680
164,095
-0.27(-3.02%)
Nov 20, 2019
9.160
9.390
8.860
8.950
232,346
-0.32(-3.40%)
Nov 19, 2019
9.390
9.480
9.110
9.265
182,261
-0.02(-0.27%)
Nov 18, 2019
9.620
9.640
9.120
9.290
217,446
-0.38(-3.93%)
Nov 15, 2019
9.620
9.800
9.504
9.670
148,700
+0.16(+1.74%)
Nov 14, 2019
9.370
9.720
9.310
9.505
184,763
+0.10(+1.01%)
Nov 13, 2019
9.500
9.705
9.340
9.410
257,561
-0.32(-3.34%)
Nov 12, 2019
9.050
9.830
8.715
9.735
555,979
+0.54(+5.93%)
Nov 11, 2019
9.070
9.860
8.900
9.190
398,792
+0.41(+4.73%)
Nov 08, 2019
7.580
8.950
7.020
8.775
735,200
+1.08(+14.11%)
Nov 07, 2019
7.690
7.830
7.560
7.690
186,079
+0.17(+2.26%)
Nov 06, 2019
8.140
8.200
7.360
7.520
351,177
-0.72(-8.79%)
Nov 05, 2019
7.980
8.300
7.850
8.245
201,247
+0.28(+3.58%)
Nov 04, 2019
7.670
8.120
7.650
7.960
261,755
+0.42(+5.57%)
Nov 01, 2019
7.250
7.630
7.160
7.540
169,100
+0.32(+4.43%)
Oct 31, 2019
7.060
7.250
6.680
7.220
172,785
+0.10(+1.40%)
Oct 30, 2019
6.610
7.170
6.550
7.120
263,157
+0.51(+7.72%)
Oct 29, 2019
6.700
6.700
6.510
6.610
222,916
-0.10(-1.49%)
Oct 28, 2019
6.500
6.900
6.450
6.710
209,343
+0.24(+3.71%)
Oct 25, 2019
6.420
6.495
6.320
6.470
265,500
+0.06(+0.94%)
Oct 24, 2019
6.790
6.810
6.225
6.410
330,209
-0.34(-5.04%)
Oct 23, 2019
7.240
7.300
6.640
6.750
287,948
-0.63(-8.54%)
Oct 22, 2019
7.290
7.390
7.010
7.380
190,027
+0.10(+1.37%)
Oct 21, 2019
7.640
7.640
7.104
7.280
335,010
-0.28(-3.70%)
Oct 18, 2019
7.430
7.610
7.325
7.560
147,600
+0.13(+1.75%)
Oct 17, 2019
7.260
7.550
7.250
7.430
223,485
+0.23(+3.19%)
Oct 16, 2019
7.160
7.300
7.030
7.200
204,800
-0.03(-0.41%)
Oct 15, 2019
6.970
7.290
6.970
7.230
123,163
+0.22(+3.14%)
Oct 14, 2019
6.720
7.060
6.340
7.010
219,349
+0.23(+3.39%)
Oct 11, 2019
6.610
6.890
6.530
6.780
240,600
+0.32(+4.95%)
Oct 10, 2019
6.450
6.550
6.290
6.460
188,317
-0.02(-0.31%)
Oct 09, 2019
6.550
6.590
6.390
6.480
98,799
+0.04(+0.54%)
Oct 08, 2019
6.460
6.530
6.330
6.445
171,966
-0.15(-2.35%)
Oct 07, 2019
6.610
6.870
6.510
6.600
143,945
-0.13(-1.93%)
Oct 04, 2019
6.690
6.830
6.580
6.730
211,400
+0.11(+1.66%)
Oct 03, 2019
6.830
6.830
6.480
6.620
137,124
-0.16(-2.36%)
Oct 02, 2019
6.920
6.920
6.570
6.780
249,505
-0.25(-3.56%)
Oct 01, 2019
7.200
7.435
6.970
7.030
382,709
-0.10(-1.40%)
Sep 30, 2019
7.190
7.210
7.080
7.130
242,890
-0.05(-0.70%)
Sep 27, 2019
7.130
7.370
7.130
7.180
117,900
+0.08(+1.13%)
Sep 26, 2019
7.250
7.315
7.070
7.100
199,025
-0.15(-2.07%)
Sep 25, 2019
7.080
7.400
7.040
7.250
256,509
+0.15(+2.11%)
Sep 24, 2019
7.100
7.130
6.890
7.100
412,480
+0.04(+0.57%)
Sep 23, 2019
7.000
7.150
6.880
7.060
249,951
-0.05(-0.70%)
Sep 20, 2019
7.080
7.330
7.040
7.110
369,200
+0.01(+0.14%)
Sep 19, 2019
7.180
7.310
7.030
7.100
247,990
-0.08(-1.11%)
Sep 18, 2019
7.500
7.535
7.040
7.180
494,672
-0.39(-5.15%)
Sep 17, 2019
8.340
8.340
7.390
7.570
507,388
-0.91(-10.73%)
Sep 16, 2019
8.550
8.905
8.141
8.480
397,628
-0.10(-1.17%)
Sep 13, 2019
8.170
8.680
8.050
8.580
304,000
+0.49(+6.06%)
Sep 12, 2019
8.390
8.405
7.880
8.090
316,959
-0.34(-4.03%)
Sep 11, 2019
7.820
8.530
7.600
8.430
480,423
+0.64(+8.22%)
Sep 10, 2019
7.050
7.790
6.985
7.790
687,090
+0.77(+10.97%)
Sep 09, 2019
6.830
7.240
6.760
7.020
639,059
+0.27(+4.00%)
Sep 06, 2019
6.860
7.040
6.720
6.750
162,200
-0.03(-0.44%)
Sep 05, 2019
6.632
6.988
6.582
6.780
360,868
+0.31(+4.74%)
Sep 04, 2019
6.364
6.542
6.281
6.473
155,076
+0.22(+3.48%)
Sep 03, 2019
6.216
6.374
6.067
6.255
172,515
-0.10(-1.56%)
Aug 30, 2019
6.196
6.414
6.156
6.354
125,078
+0.17(+2.72%)
Aug 29, 2019
6.295
6.434
6.097
6.186
307,896
+0.02(+0.32%)
Aug 28, 2019
6.018
6.255
5.966
6.166
171,412
+0.08(+1.30%)
Aug 27, 2019
6.354
6.414
5.859
6.087
227,132
-0.21(-3.30%)
Aug 26, 2019
6.147
6.354
6.051
6.295
129,258
+0.31(+5.12%)
Aug 23, 2019
6.226
6.226
5.850
5.988
238,840
-0.24(-3.82%)
Aug 22, 2019
6.354
6.463
6.206
6.226
93,241
-0.04(-0.63%)
Aug 21, 2019
6.335
6.404
6.236
6.265
98,854
+0.07(+1.12%)
Aug 20, 2019
6.275
6.404
6.186
6.196
116,785
-0.13(-2.03%)
Aug 19, 2019
6.166
6.424
6.166
6.325
156,321
+0.33(+5.45%)
Aug 16, 2019
5.929
6.077
5.840
5.998
181,252
+0.11(+1.85%)
Aug 15, 2019
6.038
6.122
5.820
5.889
165,635
-0.24(-3.88%)
Aug 14, 2019
6.285
6.285
5.899
6.127
273,968
-0.36(-5.50%)
Aug 13, 2019
6.196
6.681
6.111
6.483
205,836
+0.29(+4.63%)
Aug 12, 2019
6.641
6.641
6.018
6.196
365,672
-0.49(-7.40%)
Aug 09, 2019
6.434
7.364
6.097
6.691
622,056
+0.51(+8.33%)
Aug 08, 2019
6.463
6.731
6.127
6.176
406,469
-0.21(-3.26%)
Aug 07, 2019
6.582
6.592
6.107
6.384
221,278
-0.28(-4.16%)
Aug 06, 2019
6.691
6.919
6.434
6.661
193,147
-0.01(-0.15%)
Aug 05, 2019
7.027
7.027
6.493
6.671
218,268
-0.46(-6.39%)
Aug 02, 2019
7.493
7.493
6.978
7.126
231,263
-0.44(-5.76%)
Aug 01, 2019
8.077
8.077
7.255
7.562
242,808
-0.56(-6.94%)
Jul 31, 2019
8.383
8.482
8.057
8.126
182,905
-0.27(-3.18%)
Jul 30, 2019
8.007
8.433
7.938
8.393
159,221
+0.28(+3.41%)
Jul 29, 2019
8.314
8.324
8.087
8.116
94,928
-0.21(-2.50%)
Jul 26, 2019
8.275
8.423
8.166
8.324
109,721
-0.01(-0.12%)
Jul 25, 2019
8.670
8.670
8.210
8.334
116,770
-0.36(-4.10%)
Jul 24, 2019
8.354
8.710
8.295
8.690
125,849
+0.30(+3.54%)
Jul 23, 2019
8.334
8.492
8.314
8.393
182,714
+0.14(+1.68%)
Jul 22, 2019
7.928
8.294
7.928
8.255
182,664
+0.31(+3.86%)
Jul 19, 2019
7.700
8.037
7.700
7.948
274,606
+0.19(+2.42%)
Jul 18, 2019
8.284
8.364
7.691
7.760
459,160
-0.60(-7.22%)
Jul 17, 2019
8.532
8.532
8.344
8.364
143,776
-0.16(-1.86%)
Jul 16, 2019
8.403
8.849
8.383
8.522
168,983
+0.15(+1.77%)
Jul 15, 2019
8.878
8.893
7.790
8.374
430,979
-0.54(-6.10%)
Jul 12, 2019
8.670
9.076
8.651
8.918
142,354
+0.28(+3.21%)
Jul 11, 2019
9.096
9.146
8.631
8.641
146,373
-0.46(-5.01%)
Jul 10, 2019
9.086
9.235
8.908
9.096
292,262
+0.02(+0.22%)
Jul 09, 2019
9.007
9.086
8.799
9.076
120,084
-0.06(-0.65%)
Jul 08, 2019
9.304
9.334
9.106
9.136
101,563
-0.20(-2.12%)
Jul 05, 2019
9.393
9.418
9.165
9.334
86,079
-0.14(-1.46%)
Jul 03, 2019
9.324
9.532
9.294
9.472
84,665
+0.10(+1.06%)
Jul 02, 2019
9.611
9.640
9.195
9.373
264,920
-0.30(-3.07%)
Jul 01, 2019
9.739
9.789
9.492
9.670
284,201
+0.01(+0.10%)
Jun 28, 2019
8.789
9.660
8.789
9.660
531,228
+0.80(+9.05%)
Jun 27, 2019
8.710
8.878
8.700
8.859
233,639
+0.15(+1.70%)
Jun 26, 2019
8.750
8.893
8.680
8.710
126,617
-0.04(-0.45%)
Jun 25, 2019
8.839
8.898
8.572
8.750
120,729
-0.16(-1.78%)
Jun 24, 2019
9.047
9.344
8.799
8.908
338,809
+0.00(+0.00%)
Jun 21, 2019
8.789
8.938
8.641
8.908
369,374
+0.06(+0.67%)
Jun 20, 2019
8.700
9.007
8.621
8.849
233,462
+0.37(+4.32%)
Jun 19, 2019
8.178
8.640
8.100
8.482
318,565
+0.33(+4.10%)
Jun 18, 2019
7.609
8.188
7.589
8.149
251,956
+0.58(+7.65%)
Jun 17, 2019
7.236
7.658
7.035
7.569
270,643
+0.31(+4.33%)
Jun 14, 2019
7.059
7.319
6.843
7.255
343,769
+0.17(+2.35%)
Jun 13, 2019
7.412
7.599
6.588
7.088
726,802
-0.26(-3.48%)
Jun 12, 2019
7.776
7.844
7.314
7.344
317,819
-0.51(-6.50%)
Jun 11, 2019
7.962
8.060
7.806
7.854
376,079
-0.02(-0.25%)
Jun 10, 2019
7.982
8.129
7.854
7.874
265,870
-0.06(-0.74%)
Jun 07, 2019
7.962
8.100
7.869
7.933
186,399
-0.04(-0.49%)
Jun 06, 2019
8.090
8.217
7.668
7.972
209,988
-0.14(-1.69%)
Jun 05, 2019
8.453
8.541
8.041
8.109
285,867
-0.31(-3.73%)
Jun 04, 2019
7.933
8.463
7.903
8.424
222,493
+0.57(+7.25%)
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.