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
)
12.11
+0.14 (+1.17%)
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 31, 2018
5.453
5.475
5.442
5.459
113,775
+0.00(+0.00%)
May 30, 2018
5.453
5.486
5.453
5.459
106,369
+0.00(+0.00%)
May 29, 2018
5.459
5.502
5.453
5.459
87,729
-0.01(-0.20%)
May 25, 2018
5.470
5.470
5.470
0
+0.02(+0.40%)
May 24, 2018
5.464
5.486
5.448
5.448
74,165
-0.03(-0.50%)
May 23, 2018
5.475
5.491
5.442
5.475
132,944
+0.01(+0.15%)
May 22, 2018
5.491
5.491
5.453
5.467
111,372
-0.02(-0.45%)
May 21, 2018
5.530
5.532
5.442
5.491
152,464
+0.02(+0.30%)
May 18, 2018
5.502
5.524
5.420
5.475
301,703
-0.03(-0.60%)
May 17, 2018
5.519
5.557
5.475
5.508
108,669
+0.00(+0.00%)
May 16, 2018
5.568
5.579
5.491
5.508
179,368
-0.05(-0.89%)
May 15, 2018
5.546
5.579
5.508
5.557
132,019
+0.01(+0.10%)
May 14, 2018
5.562
5.589
5.481
5.552
176,491
+0.01(+0.20%)
May 11, 2018
5.470
5.573
5.470
5.541
156,861
+0.07(+1.29%)
May 10, 2018
5.422
5.497
5.411
5.470
108,063
+0.06(+1.10%)
May 09, 2018
5.438
5.465
5.406
5.411
99,799
-0.02(-0.30%)
May 08, 2018
5.438
5.465
5.411
5.427
77,426
+0.00(+0.00%)
May 07, 2018
5.406
5.433
5.400
5.427
115,315
+0.02(+0.40%)
May 04, 2018
5.411
5.449
5.389
5.406
96,439
-0.02(-0.30%)
May 03, 2018
5.465
5.482
5.400
5.422
219,177
-0.02(-0.40%)
May 02, 2018
5.573
5.573
5.433
5.443
189,618
-0.16(-2.90%)
May 01, 2018
5.611
5.611
5.519
5.606
105,121
+0.04(+0.78%)
Apr 30, 2018
5.546
5.589
5.546
5.562
104,746
+0.02(+0.29%)
Apr 27, 2018
5.498
5.557
5.498
5.546
85,219
+0.04(+0.79%)
Apr 26, 2018
5.546
5.568
5.492
5.503
130,888
-0.03(-0.59%)
Apr 25, 2018
5.568
5.600
5.519
5.535
191,282
-0.06(-1.06%)
Apr 24, 2018
5.590
5.598
5.557
5.595
99,908
+0.02(+0.39%)
Apr 23, 2018
5.611
5.622
5.557
5.573
84,088
-0.04(-0.68%)
Apr 20, 2018
5.600
5.638
5.600
5.611
52,879
-0.02(-0.29%)
Apr 19, 2018
5.622
5.674
5.600
5.627
84,378
+0.01(+0.10%)
Apr 18, 2018
5.676
5.697
5.600
5.622
173,226
-0.02(-0.29%)
Apr 17, 2018
5.665
5.665
5.579
5.638
140,034
+0.03(+0.48%)
Apr 16, 2018
5.628
5.644
5.547
5.611
196,580
+0.02(+0.29%)
Apr 13, 2018
5.606
5.681
5.515
5.595
140,376
+0.01(+0.10%)
Apr 12, 2018
5.628
5.701
5.531
5.590
297,658
-0.04(-0.76%)
Apr 11, 2018
5.628
5.695
5.617
5.633
102,964
-0.01(-0.10%)
Apr 10, 2018
5.703
5.708
5.595
5.638
145,369
-0.01(-0.09%)
Apr 09, 2018
5.681
5.735
5.622
5.644
187,425
+0.02(+0.38%)
Apr 06, 2018
5.628
5.737
5.579
5.622
190,615
-0.03(-0.57%)
Apr 05, 2018
5.681
5.756
5.633
5.654
101,680
-0.01(-0.09%)
Apr 04, 2018
5.628
5.729
5.601
5.660
106,557
-0.02(-0.28%)
Apr 03, 2018
5.542
5.700
5.526
5.676
141,253
+0.11(+2.02%)
Apr 02, 2018
5.585
5.631
5.526
5.563
112,099
-0.01(-0.10%)
Mar 29, 2018
5.569
5.569
5.569
0
-0.01(-0.19%)
Mar 28, 2018
5.585
5.648
5.558
5.579
96,426
+0.02(+0.39%)
Mar 27, 2018
5.735
5.756
5.552
5.558
148,218
-0.16(-2.81%)
Mar 26, 2018
5.740
5.761
5.697
5.719
73,013
+0.03(+0.57%)
Mar 23, 2018
5.676
5.761
5.676
5.686
69,800
-0.01(-0.09%)
Mar 22, 2018
5.692
5.729
5.670
5.692
109,593
-0.04(-0.65%)
Mar 21, 2018
5.729
5.756
5.654
5.729
64,250
+0.00(+0.00%)
Mar 20, 2018
5.681
5.863
5.600
5.729
210,690
+0.05(+0.85%)
Mar 19, 2018
5.713
5.767
5.601
5.681
249,510
-0.03(-0.56%)
Mar 16, 2018
5.638
5.820
5.625
5.713
293,010
+0.12(+2.21%)
Mar 15, 2018
5.627
5.640
5.526
5.590
148,495
-0.02(-0.28%)
Mar 14, 2018
5.691
5.691
5.574
5.606
130,839
-0.03(-0.47%)
Mar 13, 2018
5.834
5.834
5.484
5.632
515,246
-0.19(-3.28%)
Mar 12, 2018
5.686
5.861
5.627
5.824
330,121
+0.14(+2.43%)
Mar 09, 2018
5.717
5.725
5.669
5.686
186,816
+0.01(+0.19%)
Mar 08, 2018
5.532
5.781
5.532
5.675
199,479
+0.19(+3.38%)
Mar 07, 2018
5.388
5.548
5.388
5.489
341,732
-0.09(-1.62%)
Mar 06, 2018
5.601
5.659
5.548
5.579
80,574
-0.04(-0.66%)
Mar 05, 2018
5.569
5.659
5.532
5.617
52,312
+0.00(+0.05%)
Mar 02, 2018
5.574
5.627
5.494
5.614
62,063
+0.01(+0.19%)
Mar 01, 2018
5.510
5.627
5.496
5.603
76,164
+0.10(+1.78%)
Feb 28, 2018
5.622
5.728
5.494
5.505
123,493
-0.10(-1.71%)
Feb 27, 2018
5.585
5.643
5.574
5.601
77,564
-0.02(-0.28%)
Feb 26, 2018
5.712
5.802
5.586
5.617
191,702
-0.08(-1.49%)
Feb 23, 2018
5.654
5.712
5.622
5.701
64,212
+0.04(+0.75%)
Feb 22, 2018
5.717
5.776
5.630
5.659
53,301
-0.02(-0.28%)
Feb 21, 2018
5.839
5.845
5.521
5.675
74,356
-0.19(-3.17%)
Feb 20, 2018
5.946
5.946
5.781
5.861
74,646
-0.05(-0.81%)
Feb 16, 2018
5.909
5.909
5.909
0
+0.04(+0.63%)
Feb 15, 2018
5.982
5.982
5.843
5.872
94,547
-0.05(-0.89%)
Feb 14, 2018
5.898
5.993
5.882
5.924
64,722
+0.02(+0.27%)
Feb 13, 2018
5.793
5.940
5.793
5.909
66,705
+0.11(+1.91%)
Feb 12, 2018
5.756
5.845
5.740
5.798
85,728
+0.11(+1.85%)
Feb 09, 2018
5.682
5.871
5.603
5.693
223,155
+0.03(+0.56%)
Feb 08, 2018
5.782
5.872
5.625
5.661
58,502
-0.09(-1.56%)
Feb 07, 2018
5.714
5.872
5.714
5.751
86,095
+0.06(+1.11%)
Feb 06, 2018
5.472
5.724
5.472
5.688
136,392
+0.25(+4.51%)
Feb 05, 2018
5.651
5.655
5.419
5.442
260,162
-0.22(-3.96%)
Feb 02, 2018
5.714
5.757
5.656
5.666
130,192
-0.08(-1.46%)
Feb 01, 2018
5.766
5.793
5.651
5.751
137,253
-0.02(-0.27%)
Jan 31, 2018
5.845
5.919
5.761
5.766
136,392
-0.09(-1.53%)
Jan 30, 2018
5.935
5.935
5.788
5.856
102,562
-0.08(-1.33%)
Jan 29, 2018
5.972
5.998
5.919
5.935
101,295
-0.04(-0.62%)
Jan 26, 2018
5.972
5.998
5.951
5.972
68,153
+0.00(+0.00%)
Jan 25, 2018
5.961
5.998
5.943
5.972
87,872
+0.05(+0.89%)
Jan 24, 2018
5.998
5.998
5.893
5.919
107,679
-0.06(-1.06%)
Jan 23, 2018
5.951
6.014
5.930
5.982
84,274
+0.05(+0.80%)
Jan 22, 2018
5.945
5.987
5.872
5.935
141,752
+0.02(+0.27%)
Jan 19, 2018
6.051
6.051
5.909
5.919
220,674
-0.16(-2.60%)
Jan 18, 2018
6.197
6.197
5.983
6.077
272,392
+0.18(+3.01%)
Jan 17, 2018
5.952
6.012
5.894
5.900
193,710
-0.05(-0.88%)
Jan 16, 2018
6.103
6.130
5.894
5.952
241,555
-0.06(-0.95%)
Jan 12, 2018
6.009
6.009
6.009
0
+0.18(+3.13%)
Jan 11, 2018
5.853
5.873
5.790
5.826
87,970
+0.03(+0.45%)
Jan 10, 2018
5.910
6.066
5.790
5.800
173,450
-0.09(-1.59%)
Jan 09, 2018
5.915
6.059
5.847
5.894
262,068
-0.20(-3.34%)
Jan 08, 2018
5.999
6.162
5.923
6.098
228,386
+0.14(+2.27%)
Jan 05, 2018
5.900
5.999
5.879
5.962
139,015
+0.06(+1.06%)
Jan 04, 2018
5.920
5.936
5.839
5.900
145,738
-0.04(-0.62%)
Jan 03, 2018
6.160
6.160
5.905
5.936
172,898
-0.03(-0.44%)
Jan 02, 2018
5.894
5.973
5.854
5.962
269,299
+0.11(+1.87%)
Dec 29, 2017
5.853
5.853
5.853
0
+0.03(+0.45%)
Dec 28, 2017
5.826
5.868
5.790
5.826
159,668
-0.02(-0.27%)
Dec 27, 2017
5.780
5.842
5.766
5.842
77,527
+0.06(+1.08%)
Dec 26, 2017
5.826
5.853
5.738
5.780
93,096
-0.04(-0.63%)
Dec 22, 2017
5.806
5.853
5.749
5.816
63,626
+0.00(+0.00%)
Dec 21, 2017
5.863
5.868
5.811
5.816
56,023
-0.05(-0.80%)
Dec 20, 2017
5.826
5.868
5.748
5.863
113,214
+0.07(+1.26%)
Dec 19, 2017
5.759
5.879
5.759
5.790
53,450
+0.02(+0.27%)
Dec 18, 2017
5.733
5.836
5.707
5.774
184,006
+0.08(+1.36%)
Dec 15, 2017
5.702
5.733
5.645
5.697
108,045
-0.01(-0.09%)
Dec 14, 2017
5.686
5.728
5.609
5.702
71,889
+0.02(+0.27%)
Dec 13, 2017
5.588
5.723
5.568
5.686
116,088
+0.07(+1.29%)
Dec 12, 2017
5.614
5.676
5.557
5.614
112,179
-0.02(-0.28%)
Dec 11, 2017
5.681
5.681
5.593
5.630
88,335
-0.03(-0.46%)
Dec 08, 2017
5.604
5.661
5.583
5.655
134,504
+0.08(+1.39%)
Dec 07, 2017
5.526
5.630
5.495
5.578
106,194
+0.02(+0.37%)
Dec 06, 2017
5.537
5.583
5.495
5.557
78,100
+0.03(+0.56%)
Dec 05, 2017
5.531
5.573
5.480
5.526
106,836
-0.04(-0.74%)
Dec 04, 2017
5.542
5.583
5.474
5.568
111,608
+0.05(+0.84%)
Dec 01, 2017
5.531
5.547
5.480
5.521
204,221
-0.08(-1.38%)
Nov 30, 2017
5.666
5.733
5.557
5.599
113,194
-0.07(-1.28%)
Nov 29, 2017
5.723
5.723
5.583
5.671
70,163
-0.03(-0.54%)
Nov 28, 2017
5.748
5.748
5.606
5.702
124,101
+0.00(+0.00%)
Nov 27, 2017
5.764
5.764
5.702
5.702
53,413
-0.05(-0.90%)
Nov 24, 2017
5.723
5.785
5.713
5.754
28,064
+0.04(+0.72%)
Nov 22, 2017
5.738
5.779
5.712
5.712
49,397
-0.03(-0.45%)
Nov 21, 2017
5.779
5.813
5.728
5.738
54,579
-0.05(-0.80%)
Nov 20, 2017
5.790
5.836
5.702
5.785
87,478
-0.01(-0.09%)
Nov 17, 2017
5.702
5.790
5.701
5.790
74,138
+0.10(+1.73%)
Nov 16, 2017
5.686
5.738
5.686
5.692
116,129
-0.05(-0.80%)
Nov 15, 2017
5.784
5.784
5.661
5.738
82,446
-0.04(-0.62%)
Nov 14, 2017
5.758
5.789
5.681
5.774
85,356
+0.02(+0.27%)
Nov 13, 2017
5.640
5.763
5.640
5.758
139,266
+0.11(+1.90%)
Nov 10, 2017
5.686
5.753
5.635
5.651
105,089
-0.01(-0.09%)
Nov 09, 2017
5.722
5.751
5.646
5.656
84,150
-0.11(-1.87%)
Nov 08, 2017
5.686
5.763
5.635
5.763
89,918
+0.09(+1.63%)
Nov 07, 2017
5.712
5.712
5.646
5.671
92,385
-0.03(-0.45%)
Nov 06, 2017
5.589
5.738
5.558
5.697
154,851
+0.09(+1.55%)
Nov 03, 2017
5.635
5.635
5.538
5.610
71,347
-0.02(-0.36%)
Nov 02, 2017
5.763
5.763
5.625
5.630
214,815
-0.01(-0.09%)
Nov 01, 2017
5.471
5.738
5.471
5.635
232,341
+0.23(+4.27%)
Oct 31, 2017
5.415
5.507
5.405
5.405
79,900
-0.03(-0.47%)
Oct 30, 2017
5.430
5.471
5.430
5.430
50,997
-0.03(-0.47%)
Oct 27, 2017
5.482
5.482
5.430
5.456
40,248
+0.02(+0.38%)
Oct 26, 2017
5.456
5.517
5.430
5.435
66,051
-0.04(-0.66%)
Oct 25, 2017
5.584
5.594
5.430
5.471
103,410
-0.13(-2.29%)
Oct 24, 2017
5.589
5.630
5.543
5.599
61,480
+0.05(+0.83%)
Oct 23, 2017
5.548
5.630
5.533
5.553
61,964
+0.01(+0.09%)
Oct 20, 2017
5.630
5.635
5.538
5.548
126,249
-0.09(-1.63%)
Oct 19, 2017
5.707
5.840
5.608
5.640
80,269
-0.06(-1.08%)
Oct 18, 2017
5.748
5.789
5.697
5.702
127,205
-0.04(-0.62%)
Oct 17, 2017
5.834
5.834
5.728
5.738
241,979
-0.10(-1.74%)
Oct 16, 2017
5.814
5.865
5.809
5.839
111,552
+0.03(+0.44%)
Oct 13, 2017
5.794
5.824
5.778
5.814
167,097
+0.04(+0.62%)
Oct 12, 2017
5.738
5.788
5.733
5.778
47,986
+0.04(+0.62%)
Oct 11, 2017
5.722
5.788
5.692
5.743
77,613
-0.05(-0.88%)
Oct 10, 2017
5.773
5.822
5.748
5.794
67,590
+0.03(+0.44%)
Oct 09, 2017
5.712
5.773
5.712
5.768
85,563
+0.03(+0.53%)
Oct 06, 2017
5.728
5.748
5.692
5.738
57,578
+0.02(+0.27%)
Oct 05, 2017
5.712
5.738
5.694
5.722
40,316
+0.04(+0.71%)
Oct 04, 2017
5.672
5.707
5.636
5.682
65,759
+0.02(+0.27%)
Oct 03, 2017
5.728
5.763
5.650
5.667
113,235
-0.06(-1.06%)
Oct 02, 2017
5.662
5.728
5.641
5.728
116,936
+0.09(+1.53%)
Sep 29, 2017
5.611
5.646
5.611
5.641
79,862
+0.03(+0.45%)
Sep 28, 2017
5.616
5.621
5.560
5.616
74,924
+0.01(+0.18%)
Sep 27, 2017
5.601
5.616
5.540
5.606
82,191
+0.03(+0.55%)
Sep 26, 2017
5.570
5.606
5.489
5.575
59,045
+0.01(+0.18%)
Sep 25, 2017
5.596
5.616
5.540
5.565
80,854
-0.03(-0.45%)
Sep 22, 2017
5.580
5.631
5.540
5.590
70,542
+0.03(+0.55%)
Sep 21, 2017
5.530
5.569
5.494
5.560
154,946
+0.02(+0.27%)
Sep 20, 2017
5.535
5.560
5.495
5.545
106,203
+0.01(+0.18%)
Sep 19, 2017
5.560
5.443
5.535
62,739
+0.09(+1.58%)
Sep 18, 2017
5.484
5.484
5.383
5.448
88,012
+0.01(+0.18%)
Sep 15, 2017
5.388
5.509
5.373
5.438
109,061
+0.03(+0.46%)
Sep 14, 2017
5.393
5.433
5.393
5.413
45,740
+0.01(+0.09%)
Sep 13, 2017
5.307
5.414
5.302
5.408
125,943
+0.08(+1.42%)
Sep 12, 2017
5.287
5.343
5.287
5.333
44,359
+0.04(+0.66%)
Sep 11, 2017
5.317
5.333
5.282
5.297
70,397
-0.02(-0.38%)
Sep 08, 2017
5.363
5.383
5.312
5.317
97,079
-0.05(-0.84%)
Sep 07, 2017
5.302
5.369
5.282
5.363
55,029
+0.06(+1.04%)
Sep 06, 2017
5.297
5.363
5.277
5.307
77,594
-0.02(-0.28%)
Sep 05, 2017
5.307
5.353
5.264
5.323
77,956
+0.00(+0.00%)
Sep 01, 2017
5.242
5.373
5.232
5.323
57,198
+0.11(+2.03%)
Aug 31, 2017
5.307
5.373
5.217
5.217
133,095
-0.07(-1.24%)
Aug 30, 2017
5.192
5.302
5.186
5.282
74,841
+0.11(+2.04%)
Aug 29, 2017
5.111
5.207
5.111
5.177
70,951
+0.05(+0.98%)
Aug 28, 2017
5.106
5.204
5.106
5.126
58,126
-0.02(-0.39%)
Aug 25, 2017
5.157
5.184
5.131
5.146
50,777
+0.02(+0.29%)
Aug 24, 2017
5.131
5.202
5.026
5.131
77,946
-0.04(-0.68%)
Aug 23, 2017
5.182
5.217
5.121
5.167
138,156
+0.09(+1.78%)
Aug 22, 2017
5.076
5.106
5.040
5.076
121,862
-0.02(-0.30%)
Aug 21, 2017
5.167
5.177
4.860
5.091
367,535
-0.08(-1.46%)
Aug 18, 2017
5.282
5.287
5.146
5.167
110,981
-0.12(-2.19%)
Aug 17, 2017
5.343
5.343
5.266
5.282
36,525
-0.03(-0.57%)
Aug 16, 2017
5.448
5.448
5.282
5.312
137,168
-0.09(-1.72%)
Aug 15, 2017
5.433
5.458
5.363
5.406
118,131
+0.05(+0.98%)
Aug 14, 2017
5.249
5.353
5.229
5.353
102,897
+0.11(+2.09%)
Aug 11, 2017
5.234
5.283
5.214
5.244
105,674
-0.02(-0.47%)
Aug 10, 2017
5.263
5.323
5.234
5.268
99,611
-0.01(-0.19%)
Aug 09, 2017
5.383
5.388
5.263
5.278
139,215
-0.13(-2.49%)
Aug 08, 2017
5.353
5.533
5.353
5.413
110,054
+0.05(+1.02%)
Aug 07, 2017
5.358
5.398
5.296
5.358
83,418
-0.02(-0.37%)
Aug 04, 2017
5.333
5.378
5.234
5.378
220,895
+0.01(+0.28%)
Aug 03, 2017
5.273
5.398
5.273
5.363
256,050
-0.12(-2.27%)
Aug 02, 2017
5.478
5.543
5.358
5.488
183,415
+0.01(+0.18%)
Aug 01, 2017
5.657
5.657
5.383
5.478
228,448
-0.11(-1.96%)
Jul 31, 2017
5.558
5.622
5.534
5.587
90,398
+0.02(+0.45%)
Jul 28, 2017
5.428
5.568
5.428
5.563
105,598
+0.03(+0.63%)
Jul 27, 2017
5.732
5.752
5.263
5.528
538,063
-0.23(-4.07%)
Jul 26, 2017
5.842
5.847
5.752
5.762
78,451
-0.06(-1.03%)
Jul 25, 2017
5.817
5.847
5.782
5.822
95,119
+0.02(+0.43%)
Jul 24, 2017
5.847
5.852
5.757
5.797
77,450
-0.02(-0.43%)
Jul 21, 2017
5.767
5.827
5.767
5.822
52,909
+0.01(+0.10%)
Jul 20, 2017
5.802
5.832
5.797
5.816
61,480
-0.01(-0.19%)
Jul 19, 2017
5.837
5.857
5.757
5.827
62,407
-0.01(-0.17%)
Jul 18, 2017
5.727
5.857
5.727
5.837
102,911
+0.06(+1.04%)
Jul 17, 2017
5.732
5.807
5.719
5.777
224,237
+0.04(+0.78%)
Jul 14, 2017
5.732
5.732
5.688
5.732
141,784
+0.01(+0.17%)
Jul 13, 2017
5.683
5.732
5.658
5.723
115,186
+0.07(+1.31%)
Jul 12, 2017
5.683
5.683
5.594
5.648
94,964
-0.02(-0.35%)
Jul 11, 2017
5.638
5.678
5.616
5.668
73,520
+0.07(+1.24%)
Jul 10, 2017
5.589
5.609
5.584
5.599
61,280
-0.00(-0.09%)
Jul 07, 2017
5.634
5.634
5.584
5.604
62,022
-0.04(-0.70%)
Jul 06, 2017
5.658
5.683
5.614
5.643
76,987
-0.01(-0.26%)
Jul 05, 2017
5.643
5.683
5.604
5.658
103,737
+0.02(+0.35%)
Jul 03, 2017
5.629
5.643
5.624
5.638
34,997
+0.04(+0.71%)
Jun 30, 2017
5.638
5.638
5.599
5.599
60,905
-0.01(-0.26%)
Jun 29, 2017
5.559
5.629
5.559
5.614
81,949
+0.05(+0.89%)
Jun 28, 2017
5.584
5.600
5.500
5.564
87,900
-0.03(-0.53%)
Jun 27, 2017
5.559
5.619
5.559
5.594
44,962
-0.00(-0.09%)
Jun 26, 2017
5.609
5.609
5.569
5.599
42,675
-0.00(-0.09%)
Jun 23, 2017
5.554
5.609
5.510
5.604
77,159
+0.08(+1.43%)
Jun 22, 2017
5.510
5.530
5.490
5.525
90,084
-0.01(-0.27%)
Jun 21, 2017
5.525
5.550
5.495
5.540
32,053
+0.04(+0.81%)
Jun 20, 2017
5.569
5.634
5.495
5.495
89,476
-0.09(-1.68%)
Jun 19, 2017
5.589
5.668
5.553
5.589
102,035
+0.03(+0.62%)
Jun 16, 2017
5.535
5.594
5.518
5.554
59,865
+0.04(+0.72%)
Jun 15, 2017
5.461
5.515
5.441
5.515
90,386
+0.00(+0.09%)
Jun 14, 2017
5.486
5.510
5.441
5.510
101,232
+0.01(+0.11%)
Jun 13, 2017
5.490
5.510
5.461
5.504
46,151
+0.02(+0.34%)
Jun 12, 2017
5.441
5.505
5.412
5.486
91,599
+0.01(+0.18%)
Jun 09, 2017
5.486
5.495
5.456
5.476
64,546
+0.01(+0.27%)
Jun 08, 2017
5.481
5.500
5.461
5.461
34,123
-0.01(-0.18%)
Jun 07, 2017
5.510
5.510
5.461
5.471
54,446
-0.02(-0.45%)
Jun 06, 2017
5.500
5.500
5.439
5.495
85,603
+0.01(+0.27%)
Jun 05, 2017
5.432
5.495
5.427
5.481
68,675
+0.03(+0.54%)
Jun 02, 2017
5.456
5.476
5.422
5.451
73,483
+0.01(+0.18%)
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.