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
Horizon Technology F
(NQ:
HRZN
)
11.60
+0.02 (+0.17%)
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 31, 2016
5.301
5.314
5.266
5.284
96,961
+0.00(+0.00%)
May 27, 2016
5.341
5.284
5.284
5.284
96,525
-0.02(-0.46%)
May 26, 2016
5.288
5.319
5.270
5.308
107,124
+0.02(+0.37%)
May 25, 2016
5.284
5.301
5.253
5.288
94,313
+0.04(+0.76%)
May 24, 2016
5.288
5.306
5.218
5.248
108,503
+0.00(+0.00%)
May 23, 2016
5.169
5.292
5.147
5.248
122,446
+0.10(+1.97%)
May 20, 2016
5.182
5.222
5.129
5.147
80,654
-0.01(-0.26%)
May 19, 2016
5.182
5.182
5.077
5.160
65,737
-0.01(-0.26%)
May 18, 2016
5.156
5.222
5.152
5.174
58,108
-0.00(-0.08%)
May 17, 2016
5.182
5.231
5.165
5.178
116,736
+0.01(+0.21%)
May 16, 2016
5.093
5.200
5.049
5.167
307,312
+0.12(+2.33%)
May 13, 2016
4.966
5.075
4.959
5.049
173,443
+0.12(+2.48%)
May 12, 2016
5.036
5.093
4.905
4.927
241,146
-0.09(-1.82%)
May 11, 2016
4.962
5.080
4.962
5.019
188,365
+0.06(+1.14%)
May 10, 2016
4.901
4.980
4.888
4.962
98,863
+0.07(+1.34%)
May 09, 2016
4.931
5.006
4.862
4.897
125,912
-0.01(-0.27%)
May 06, 2016
4.958
4.958
4.862
4.910
104,954
-0.05(-0.97%)
May 05, 2016
5.058
5.070
4.878
4.958
154,401
-0.14(-2.65%)
May 04, 2016
5.071
5.110
4.992
5.093
137,191
+0.13(+2.55%)
May 03, 2016
4.953
4.997
4.840
4.966
121,719
-0.00(-0.09%)
May 02, 2016
5.001
5.006
4.897
4.971
121,809
-0.02(-0.35%)
Apr 29, 2016
5.023
5.032
4.905
4.988
138,455
-0.05(-0.95%)
Apr 28, 2016
5.058
5.064
5.010
5.036
98,730
-0.02(-0.35%)
Apr 27, 2016
5.067
5.101
5.023
5.054
78,364
-0.01(-0.17%)
Apr 26, 2016
5.101
5.101
5.023
5.062
94,868
-0.03(-0.51%)
Apr 25, 2016
5.132
5.145
5.058
5.088
80,616
-0.06(-1.10%)
Apr 22, 2016
5.145
5.176
5.128
5.145
28,330
+0.03(+0.68%)
Apr 21, 2016
5.132
5.180
5.110
5.110
40,249
-0.02(-0.42%)
Apr 20, 2016
5.123
5.163
5.053
5.132
121,178
+0.03(+0.60%)
Apr 19, 2016
5.084
5.123
5.084
5.101
95,806
+0.02(+0.43%)
Apr 18, 2016
5.084
5.154
5.049
5.080
121,194
+0.00(+0.04%)
Apr 15, 2016
5.030
5.115
5.026
5.078
178,288
+0.05(+1.03%)
Apr 14, 2016
5.017
5.030
4.987
5.026
110,396
+0.04(+0.78%)
Apr 13, 2016
4.957
5.008
4.926
4.987
141,652
+0.06(+1.14%)
Apr 12, 2016
4.961
5.004
4.913
4.931
170,443
+0.01(+0.18%)
Apr 11, 2016
5.026
5.052
4.909
4.922
267,003
-0.10(-2.06%)
Apr 08, 2016
5.047
5.047
4.995
5.026
173,345
+0.00(+0.09%)
Apr 07, 2016
5.034
5.043
5.017
5.021
44,471
-0.01(-0.26%)
Apr 06, 2016
4.995
5.116
4.995
5.034
79,696
+0.03(+0.69%)
Apr 05, 2016
4.995
5.073
4.995
5.000
68,426
-0.06(-1.11%)
Apr 04, 2016
5.043
5.138
5.008
5.056
94,044
-0.02(-0.43%)
Apr 01, 2016
5.013
5.090
4.970
5.078
113,113
+0.06(+1.29%)
Mar 31, 2016
4.935
5.017
4.883
5.013
139,688
+0.12(+2.47%)
Mar 30, 2016
5.008
5.034
4.844
4.892
77,084
-0.09(-1.73%)
Mar 29, 2016
4.849
4.995
4.836
4.978
74,082
+0.12(+2.40%)
Mar 28, 2016
4.810
4.888
4.793
4.862
59,108
+0.05(+1.08%)
Mar 24, 2016
4.883
4.810
4.810
4.810
106,540
-0.10(-2.11%)
Mar 23, 2016
4.995
5.039
4.892
4.913
74,865
-0.06(-1.30%)
Mar 22, 2016
4.948
4.991
4.948
4.978
42,275
-0.01(-0.26%)
Mar 21, 2016
4.935
4.995
4.922
4.991
107,644
+0.06(+1.14%)
Mar 18, 2016
5.056
5.056
4.926
4.935
107,253
-0.11(-2.14%)
Mar 17, 2016
4.952
5.108
4.939
5.043
74,337
+0.05(+0.99%)
Mar 16, 2016
5.039
5.039
4.918
4.993
141,258
-0.05(-1.03%)
Mar 15, 2016
5.088
5.088
4.960
5.045
139,818
-0.04(-0.84%)
Mar 14, 2016
4.998
5.199
4.998
5.088
179,043
+0.06(+1.19%)
Mar 11, 2016
5.088
5.143
4.848
5.028
219,658
-0.03(-0.51%)
Mar 10, 2016
5.024
5.114
5.002
5.054
255,808
+0.10(+2.07%)
Mar 09, 2016
4.844
5.007
4.844
4.951
230,464
+0.09(+1.94%)
Mar 08, 2016
4.985
4.985
4.812
4.857
91,784
-0.13(-2.57%)
Mar 07, 2016
4.780
5.019
4.780
4.985
132,872
+0.20(+4.11%)
Mar 04, 2016
4.707
4.925
4.707
4.789
129,473
-0.02(-0.36%)
Mar 03, 2016
4.767
4.819
4.724
4.806
139,170
+0.09(+2.00%)
Mar 02, 2016
4.699
4.766
4.673
4.712
103,406
-0.06(-1.25%)
Mar 01, 2016
4.656
4.836
4.541
4.771
225,178
+0.18(+3.91%)
Feb 29, 2016
4.442
4.596
4.421
4.592
120,976
+0.17(+3.77%)
Feb 26, 2016
4.361
4.506
4.344
4.425
144,912
+0.09(+2.07%)
Feb 25, 2016
4.327
4.353
4.250
4.335
51,205
+0.01(+0.30%)
Feb 24, 2016
4.276
4.323
4.237
4.323
69,336
+0.04(+1.00%)
Feb 23, 2016
4.310
4.348
4.276
4.280
41,975
-0.04(-0.84%)
Feb 22, 2016
4.293
4.323
4.276
4.316
54,304
+0.04(+0.85%)
Feb 19, 2016
4.220
4.293
4.220
4.280
66,859
+0.00(+0.10%)
Feb 18, 2016
4.284
4.288
4.233
4.276
61,105
-0.01(-0.25%)
Feb 17, 2016
4.324
4.324
4.206
4.286
229,389
+0.04(+1.00%)
Feb 16, 2016
4.159
4.244
4.138
4.244
82,416
+0.17(+4.26%)
Feb 12, 2016
4.011
4.071
4.071
4.071
130,824
+0.09(+2.23%)
Feb 11, 2016
4.100
4.117
3.957
3.982
143,333
-0.16(-3.98%)
Feb 10, 2016
4.037
4.172
4.037
4.147
101,534
+0.12(+2.94%)
Feb 09, 2016
4.079
4.148
4.019
4.028
101,527
-0.08(-2.06%)
Feb 08, 2016
4.088
4.278
4.058
4.113
72,080
-0.03(-0.61%)
Feb 05, 2016
4.236
4.343
4.113
4.138
151,765
-0.10(-2.39%)
Feb 04, 2016
4.227
4.320
4.181
4.240
119,501
+0.07(+1.62%)
Feb 03, 2016
4.227
4.227
4.126
4.172
127,606
-0.05(-1.10%)
Feb 02, 2016
4.312
4.424
4.210
4.219
158,966
-0.09(-2.16%)
Feb 01, 2016
4.265
4.337
4.244
4.312
86,587
+0.03(+0.79%)
Jan 29, 2016
4.223
4.341
4.189
4.278
153,137
+0.14(+3.48%)
Jan 28, 2016
4.172
4.175
4.079
4.134
58,560
+0.01(+0.31%)
Jan 27, 2016
4.231
4.274
4.104
4.121
241,754
-0.20(-4.69%)
Jan 26, 2016
4.244
4.341
4.210
4.324
82,371
+0.08(+1.99%)
Jan 25, 2016
4.257
4.295
4.130
4.240
133,445
-0.02(-0.40%)
Jan 22, 2016
4.185
4.294
4.168
4.257
335,257
+0.16(+3.92%)
Jan 21, 2016
4.020
4.371
4.011
4.096
283,838
+0.11(+2.87%)
Jan 20, 2016
4.071
4.071
3.809
3.982
275,423
-0.16(-3.78%)
Jan 19, 2016
4.295
4.341
4.121
4.138
230,770
-0.10(-2.44%)
Jan 15, 2016
4.208
4.242
4.242
4.242
350,070
-0.09(-2.12%)
Jan 14, 2016
4.447
4.447
4.259
4.334
333,540
-0.14(-3.08%)
Jan 13, 2016
4.731
4.772
4.459
4.472
345,607
-0.21(-4.46%)
Jan 12, 2016
4.860
4.904
4.670
4.681
254,290
-0.12(-2.44%)
Jan 11, 2016
4.986
4.986
4.748
4.798
193,158
-0.15(-2.96%)
Jan 08, 2016
4.948
5.059
4.931
4.944
129,564
+0.02(+0.42%)
Jan 07, 2016
4.986
5.020
4.911
4.923
108,095
-0.10(-2.00%)
Jan 06, 2016
5.023
5.032
4.977
5.023
73,447
+0.03(+0.50%)
Jan 05, 2016
4.994
5.036
4.898
4.998
104,413
+0.05(+0.93%)
Jan 04, 2016
4.819
4.973
4.810
4.952
135,443
+0.05(+1.02%)
Dec 31, 2015
4.919
4.902
4.902
4.902
175,633
-0.05(-0.93%)
Dec 30, 2015
4.998
5.044
4.902
4.948
111,510
-0.02(-0.42%)
Dec 29, 2015
5.132
5.161
4.894
4.969
330,803
-0.18(-3.49%)
Dec 28, 2015
4.915
5.157
4.781
5.149
362,757
+0.23(+4.76%)
Dec 24, 2015
4.931
4.915
4.915
4.915
71,066
+0.02(+0.34%)
Dec 23, 2015
4.806
4.961
4.768
4.898
233,068
+0.13(+2.81%)
Dec 22, 2015
4.760
4.839
4.706
4.764
176,296
+0.07(+1.42%)
Dec 21, 2015
4.722
4.739
4.605
4.697
202,258
-0.03(-0.71%)
Dec 18, 2015
4.810
4.890
4.731
4.731
121,574
-0.10(-2.16%)
Dec 17, 2015
4.940
4.952
4.819
4.835
188,578
-0.13(-2.69%)
Dec 16, 2015
4.714
4.973
4.668
4.969
279,170
+0.32(+6.78%)
Dec 15, 2015
4.637
4.761
4.542
4.654
384,248
-0.02(-0.53%)
Dec 14, 2015
4.786
4.860
4.629
4.678
362,125
-0.10(-2.16%)
Dec 11, 2015
4.877
4.902
4.736
4.782
236,120
-0.12(-2.45%)
Dec 10, 2015
4.802
4.914
4.802
4.902
178,452
+0.10(+2.16%)
Dec 09, 2015
4.757
4.889
4.757
4.798
170,083
+0.00(+0.00%)
Dec 08, 2015
4.860
4.918
4.761
4.798
210,729
-0.13(-2.68%)
Dec 07, 2015
4.976
4.976
4.819
4.931
186,931
-0.02(-0.42%)
Dec 04, 2015
5.055
5.055
4.885
4.951
178,126
-0.07(-1.32%)
Dec 03, 2015
5.171
5.189
4.943
5.018
276,747
-0.12(-2.26%)
Dec 02, 2015
5.104
5.146
5.055
5.133
157,495
+0.01(+0.24%)
Dec 01, 2015
5.075
5.146
5.042
5.121
189,493
+0.09(+1.81%)
Nov 30, 2015
5.046
5.067
5.009
5.030
242,532
+0.01(+0.25%)
Nov 27, 2015
5.055
5.067
4.993
5.018
62,031
+0.00(+0.00%)
Nov 25, 2015
4.997
5.018
5.018
5.018
163,909
+0.02(+0.50%)
Nov 24, 2015
4.997
5.046
4.989
4.993
133,319
+0.01(+0.25%)
Nov 23, 2015
4.964
5.018
4.943
4.980
232,001
+0.04(+0.75%)
Nov 20, 2015
4.877
4.968
4.877
4.943
139,071
+0.06(+1.27%)
Nov 19, 2015
4.844
4.915
4.819
4.881
67,976
+0.03(+0.68%)
Nov 18, 2015
4.935
4.935
4.835
4.848
146,038
-0.06(-1.18%)
Nov 17, 2015
4.964
4.989
4.844
4.906
173,992
-0.03(-0.54%)
Nov 16, 2015
4.679
4.945
4.666
4.933
328,875
+0.27(+5.80%)
Nov 13, 2015
4.670
4.705
4.613
4.662
143,414
+0.02(+0.53%)
Nov 12, 2015
4.679
4.740
4.609
4.638
107,914
-0.06(-1.22%)
Nov 11, 2015
4.609
4.785
4.589
4.695
240,621
+0.12(+2.69%)
Nov 10, 2015
4.519
4.707
4.449
4.572
403,511
+0.12(+2.76%)
Nov 09, 2015
4.404
4.482
4.404
4.449
173,251
+0.04(+0.84%)
Nov 06, 2015
4.347
4.470
4.318
4.412
144,232
+0.00(+0.00%)
Nov 05, 2015
4.289
4.444
4.289
4.412
223,547
+0.11(+2.67%)
Nov 04, 2015
4.154
4.335
4.142
4.298
259,035
+0.17(+4.17%)
Nov 03, 2015
4.048
4.162
4.048
4.126
108,859
+0.08(+2.03%)
Nov 02, 2015
3.995
4.069
3.937
4.044
151,781
+0.05(+1.13%)
Oct 30, 2015
3.970
4.031
3.880
3.999
232,630
+0.05(+1.24%)
Oct 29, 2015
3.978
3.990
3.920
3.949
66,732
-0.04(-1.03%)
Oct 28, 2015
4.031
4.056
3.974
3.990
71,887
-0.00(-0.10%)
Oct 27, 2015
4.019
4.031
3.982
3.995
83,306
-0.04(-1.02%)
Oct 26, 2015
4.060
4.089
4.035
4.035
73,872
-0.04(-1.00%)
Oct 23, 2015
4.060
4.101
4.056
4.076
92,308
+0.03(+0.71%)
Oct 22, 2015
4.007
4.072
3.995
4.048
68,644
+0.06(+1.44%)
Oct 21, 2015
4.060
4.064
3.990
3.990
107,536
-0.08(-1.91%)
Oct 20, 2015
4.072
4.101
4.064
4.068
48,546
-0.02(-0.40%)
Oct 19, 2015
4.068
4.099
4.060
4.085
57,452
+0.01(+0.30%)
Oct 16, 2015
4.076
4.122
4.056
4.072
86,154
+0.02(+0.56%)
Oct 15, 2015
4.086
4.086
4.030
4.050
164,770
-0.00(-0.10%)
Oct 14, 2015
4.030
4.070
4.009
4.054
112,205
+0.01(+0.30%)
Oct 13, 2015
4.042
4.054
4.038
4.042
73,924
-0.02(-0.50%)
Oct 12, 2015
4.062
4.062
4.038
4.062
98,453
+0.01(+0.20%)
Oct 09, 2015
4.058
4.058
4.030
4.054
95,910
+0.01(+0.30%)
Oct 08, 2015
4.030
4.070
3.973
4.042
123,084
+0.01(+0.30%)
Oct 07, 2015
3.940
4.038
3.908
4.030
118,916
+0.11(+2.90%)
Oct 06, 2015
3.900
3.945
3.847
3.916
162,716
+0.03(+0.73%)
Oct 05, 2015
3.807
3.912
3.807
3.888
135,838
+0.06(+1.69%)
Oct 02, 2015
3.746
3.835
3.746
3.823
63,175
+0.05(+1.29%)
Oct 01, 2015
3.689
3.782
3.685
3.774
224,899
+0.11(+2.98%)
Sep 30, 2015
3.673
3.766
3.661
3.665
202,532
-0.01(-0.22%)
Sep 29, 2015
3.750
3.831
3.665
3.673
255,878
-0.04(-1.09%)
Sep 28, 2015
3.896
3.896
3.710
3.714
220,422
-0.18(-4.68%)
Sep 25, 2015
3.969
3.969
3.888
3.896
119,746
-0.02(-0.52%)
Sep 24, 2015
3.965
3.965
3.880
3.916
122,696
-0.05(-1.23%)
Sep 23, 2015
3.977
4.086
3.965
3.965
90,628
-0.03(-0.71%)
Sep 22, 2015
3.977
4.026
3.977
3.993
95,014
-0.02(-0.40%)
Sep 21, 2015
3.997
4.034
3.997
4.009
105,180
+0.02(+0.41%)
Sep 18, 2015
3.997
4.107
3.989
3.993
249,505
-0.04(-1.00%)
Sep 17, 2015
4.046
4.064
4.009
4.034
184,783
-0.04(-0.99%)
Sep 16, 2015
4.078
4.111
4.034
4.074
112,437
+0.03(+0.65%)
Sep 15, 2015
4.084
4.124
4.040
4.048
143,110
+0.00(+0.00%)
Sep 14, 2015
4.048
4.077
4.048
4.048
138,602
+0.00(+0.00%)
Sep 11, 2015
4.084
4.104
4.037
4.048
73,039
-0.04(-0.98%)
Sep 10, 2015
4.064
4.120
4.052
4.088
121,648
-0.02(-0.49%)
Sep 09, 2015
4.164
4.164
4.104
4.108
79,033
-0.02(-0.58%)
Sep 08, 2015
4.172
4.218
4.116
4.132
70,124
+0.02(+0.39%)
Sep 04, 2015
4.120
4.116
4.116
4.116
76,178
-0.01(-0.29%)
Sep 03, 2015
4.184
4.184
4.124
4.128
85,884
-0.04(-0.96%)
Sep 02, 2015
4.200
4.204
4.124
4.168
39,425
+0.01(+0.19%)
Sep 01, 2015
4.172
4.220
4.152
4.160
73,670
-0.06(-1.33%)
Aug 31, 2015
4.128
4.236
4.128
4.216
126,783
+0.08(+1.94%)
Aug 28, 2015
4.044
4.195
4.044
4.136
102,823
+0.08(+1.87%)
Aug 27, 2015
4.056
4.168
3.988
4.060
120,804
+0.04(+0.90%)
Aug 26, 2015
4.088
4.088
3.989
4.024
165,637
-0.00(-0.10%)
Aug 25, 2015
4.192
4.212
3.908
4.028
804,346
-0.12(-2.80%)
Aug 24, 2015
4.148
4.164
4.040
4.144
254,581
-0.10(-2.27%)
Aug 21, 2015
4.320
4.323
4.204
4.240
192,519
-0.12(-2.84%)
Aug 20, 2015
4.332
4.380
4.276
4.364
159,240
+0.01(+0.18%)
Aug 19, 2015
4.396
4.416
4.327
4.356
71,532
-0.06(-1.45%)
Aug 18, 2015
4.516
4.516
4.404
4.420
142,006
-0.11(-2.39%)
Aug 17, 2015
4.404
4.544
4.396
4.528
121,548
+0.12(+2.68%)
Aug 14, 2015
4.359
4.454
4.335
4.410
197,505
+0.07(+1.55%)
Aug 13, 2015
4.382
4.434
4.331
4.343
102,877
-0.04(-0.81%)
Aug 12, 2015
4.264
4.422
4.264
4.378
168,974
+0.06(+1.47%)
Aug 11, 2015
4.386
4.460
4.264
4.315
157,498
-0.09(-2.07%)
Aug 10, 2015
4.347
4.466
4.311
4.406
167,762
+0.08(+1.83%)
Aug 07, 2015
4.303
4.359
4.303
4.327
87,084
+0.02(+0.37%)
Aug 06, 2015
4.323
4.406
4.260
4.311
178,084
-0.01(-0.18%)
Aug 05, 2015
4.200
4.426
4.196
4.319
355,480
+0.13(+3.02%)
Aug 04, 2015
4.101
4.216
4.081
4.192
270,264
+0.07(+1.63%)
Aug 03, 2015
4.113
4.141
4.061
4.125
218,623
-0.00(-0.10%)
Jul 31, 2015
4.121
4.159
4.097
4.129
195,788
-0.01(-0.29%)
Jul 30, 2015
4.105
4.153
4.077
4.141
267,523
+0.01(+0.29%)
Jul 29, 2015
3.994
4.135
3.970
4.129
421,981
+0.06(+1.56%)
Jul 28, 2015
4.054
4.212
3.990
4.065
635,176
-0.01(-0.29%)
Jul 27, 2015
4.042
4.093
4.010
4.077
218,648
-0.02(-0.58%)
Jul 24, 2015
4.220
4.220
4.081
4.101
208,367
-0.12(-2.91%)
Jul 23, 2015
4.204
4.240
3.978
4.224
710,404
-0.04(-1.02%)
Jul 22, 2015
4.640
4.694
4.172
4.267
737,445
-0.36(-7.87%)
Jul 21, 2015
4.676
4.707
4.632
4.632
204,553
-0.05(-1.10%)
Jul 20, 2015
4.858
4.920
4.676
4.684
311,984
-0.19(-3.90%)
Jul 17, 2015
4.973
4.981
4.857
4.874
106,118
-0.10(-1.91%)
Jul 16, 2015
4.973
4.981
4.905
4.969
130,961
+0.02(+0.36%)
Jul 15, 2015
4.943
4.967
4.912
4.951
125,045
+0.02(+0.32%)
Jul 14, 2015
4.849
4.943
4.849
4.935
129,834
+0.09(+1.95%)
Jul 13, 2015
4.869
4.900
4.841
4.841
153,928
+0.02(+0.41%)
Jul 10, 2015
4.782
4.829
4.728
4.821
169,900
+0.07(+1.40%)
Jul 09, 2015
4.790
4.829
4.716
4.755
164,890
-0.03(-0.57%)
Jul 08, 2015
4.884
4.884
4.715
4.782
346,733
-0.15(-3.03%)
Jul 07, 2015
4.920
4.956
4.908
4.931
125,705
+0.00(+0.04%)
Jul 06, 2015
4.955
4.986
4.896
4.929
126,466
-0.05(-0.91%)
Jul 02, 2015
4.857
4.975
4.975
4.975
223,368
+0.16(+3.26%)
Jul 01, 2015
4.959
4.973
4.817
4.817
804,761
-0.16(-3.23%)
Jun 30, 2015
4.947
4.990
4.931
4.978
207,493
+0.05(+0.96%)
Jun 29, 2015
4.931
5.001
4.930
4.931
138,850
-0.09(-1.72%)
Jun 26, 2015
4.963
5.030
4.951
5.018
153,490
+0.04(+0.79%)
Jun 25, 2015
4.971
5.057
4.955
4.978
106,931
-0.01(-0.16%)
Jun 24, 2015
5.022
5.081
4.951
4.986
135,042
-0.04(-0.78%)
Jun 23, 2015
5.049
5.092
5.022
5.026
135,926
-0.03(-0.62%)
Jun 22, 2015
5.112
5.139
5.045
5.057
197,336
-0.05(-0.92%)
Jun 19, 2015
5.124
5.202
5.073
5.104
94,892
-0.05(-0.91%)
Jun 18, 2015
5.159
5.218
5.092
5.151
136,094
-0.00(-0.08%)
Jun 17, 2015
5.183
5.249
5.147
5.155
136,996
-0.03(-0.61%)
Jun 16, 2015
5.253
5.265
5.136
5.187
180,946
-0.04(-0.79%)
Jun 15, 2015
5.255
5.328
5.185
5.228
136,434
+0.01(+0.22%)
Jun 12, 2015
5.212
5.275
5.205
5.216
79,781
-0.02(-0.37%)
Jun 11, 2015
5.255
5.290
5.201
5.236
136,111
-0.03(-0.59%)
Jun 10, 2015
5.278
5.306
5.247
5.267
112,207
+0.01(+0.15%)
Jun 09, 2015
5.255
5.275
5.247
5.259
85,402
+0.00(+0.07%)
Jun 08, 2015
5.286
5.313
5.255
5.255
254,357
-0.06(-1.10%)
Jun 05, 2015
5.380
5.450
5.294
5.313
192,813
-0.07(-1.30%)
Jun 04, 2015
5.465
5.496
5.294
5.383
542,818
-0.18(-3.15%)
Jun 03, 2015
5.547
5.586
5.500
5.559
109,227
+0.04(+0.63%)
Jun 02, 2015
5.520
5.524
5.504
5.524
61,909
+0.02(+0.31%)
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.