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, 2019
7.084
7.114
6.999
7.036
126,346
-0.10(-1.44%)
May 30, 2019
7.084
7.139
7.024
7.139
71,038
+0.07(+0.94%)
May 29, 2019
7.114
7.114
7.024
7.072
130,719
-0.05(-0.76%)
May 28, 2019
7.102
7.145
7.090
7.126
63,784
+0.02(+0.34%)
May 24, 2019
7.090
7.123
7.072
7.102
57,640
+0.01(+0.09%)
May 23, 2019
7.066
7.128
7.066
7.096
92,097
+0.01(+0.17%)
May 22, 2019
7.078
7.126
7.078
7.084
78,655
-0.01(-0.17%)
May 21, 2019
7.102
7.120
7.078
7.096
80,869
+0.00(+0.00%)
May 20, 2019
7.120
7.136
7.030
7.096
101,225
-0.04(-0.51%)
May 17, 2019
7.090
7.175
7.090
7.133
120,400
+0.02(+0.26%)
May 16, 2019
7.139
7.181
7.102
7.114
108,814
-0.02(-0.25%)
May 15, 2019
7.097
7.145
7.042
7.133
203,585
+0.02(+0.34%)
May 14, 2019
7.054
7.157
7.048
7.109
180,048
+0.12(+1.72%)
May 13, 2019
6.964
7.115
6.904
6.988
219,916
-0.02(-0.26%)
May 10, 2019
6.982
7.054
6.976
7.006
102,767
+0.02(+0.26%)
May 09, 2019
7.042
7.085
6.970
6.988
163,169
-0.08(-1.19%)
May 08, 2019
7.042
7.106
7.042
7.072
102,106
+0.01(+0.08%)
May 07, 2019
7.085
7.121
7.024
7.066
219,580
-0.03(-0.42%)
May 06, 2019
7.060
7.140
7.060
7.097
136,088
-0.02(-0.25%)
May 03, 2019
7.072
7.121
6.994
7.115
164,395
+0.10(+1.37%)
May 02, 2019
7.036
7.060
6.982
7.018
204,873
-0.02(-0.34%)
May 01, 2019
7.103
7.109
7.000
7.042
236,328
-0.08(-1.10%)
Apr 30, 2019
7.139
7.139
7.066
7.121
120,071
-0.01(-0.17%)
Apr 29, 2019
7.133
7.139
7.115
7.133
93,287
+0.02(+0.34%)
Apr 26, 2019
7.139
7.139
7.024
7.109
134,581
-0.02(-0.34%)
Apr 25, 2019
7.097
7.133
7.024
7.133
154,769
+0.05(+0.76%)
Apr 24, 2019
7.109
7.115
7.066
7.079
109,428
-0.01(-0.08%)
Apr 23, 2019
7.115
7.138
7.060
7.085
173,116
-0.02(-0.34%)
Apr 22, 2019
7.157
7.157
7.060
7.109
252,484
+0.01(+0.08%)
Apr 18, 2019
7.091
7.199
7.060
7.103
200,206
+0.02(+0.25%)
Apr 17, 2019
7.145
7.145
7.054
7.085
245,687
-0.05(-0.76%)
Apr 16, 2019
7.192
7.192
7.124
7.139
223,573
-0.04(-0.50%)
Apr 15, 2019
7.174
7.216
7.156
7.174
266,355
+0.02(+0.25%)
Apr 12, 2019
7.180
7.186
7.127
7.156
166,449
+0.00(+0.04%)
Apr 11, 2019
7.097
7.186
7.097
7.153
184,645
+0.01(+0.21%)
Apr 10, 2019
7.115
7.144
7.079
7.139
209,448
+0.06(+0.84%)
Apr 09, 2019
7.091
7.139
7.067
7.079
206,345
-0.03(-0.42%)
Apr 08, 2019
7.097
7.115
7.067
7.109
191,825
+0.01(+0.17%)
Apr 05, 2019
7.121
7.121
7.055
7.097
197,186
+0.02(+0.25%)
Apr 04, 2019
7.085
7.115
7.049
7.079
129,938
+0.03(+0.42%)
Apr 03, 2019
7.115
7.133
7.031
7.049
157,813
-0.04(-0.50%)
Apr 02, 2019
7.025
7.127
7.025
7.085
162,944
+0.00(+0.00%)
Apr 01, 2019
7.079
7.115
6.972
7.085
308,421
+0.07(+0.93%)
Mar 29, 2019
7.055
7.067
6.930
7.019
560,655
-0.08(-1.17%)
Mar 28, 2019
7.139
7.139
7.025
7.103
271,427
-0.01(-0.17%)
Mar 27, 2019
7.115
7.139
6.936
7.115
297,241
+0.02(+0.25%)
Mar 26, 2019
7.127
7.127
7.035
7.097
461,951
+0.02(+0.34%)
Mar 25, 2019
6.966
7.133
6.931
7.073
514,852
+0.15(+2.24%)
Mar 22, 2019
7.002
7.085
6.883
6.918
1,666,683
-0.53(-7.11%)
Mar 21, 2019
7.287
7.502
7.287
7.448
139,893
+0.15(+2.04%)
Mar 20, 2019
7.144
7.383
7.139
7.299
181,034
+0.13(+1.83%)
Mar 19, 2019
7.401
7.424
7.144
7.168
347,823
-0.23(-3.06%)
Mar 18, 2019
7.591
7.591
7.293
7.395
255,365
-0.18(-2.36%)
Mar 15, 2019
7.827
7.841
7.467
7.573
448,089
-0.25(-3.25%)
Mar 14, 2019
7.934
7.951
7.798
7.827
136,749
-0.06(-0.75%)
Mar 13, 2019
7.886
7.963
7.845
7.886
99,571
+0.01(+0.07%)
Mar 12, 2019
7.963
7.963
7.786
7.880
81,675
-0.04(-0.52%)
Mar 11, 2019
7.685
7.939
7.682
7.922
297,416
+0.24(+3.07%)
Mar 08, 2019
7.644
7.691
7.597
7.685
137,287
+0.00(+0.00%)
Mar 07, 2019
7.697
7.809
7.610
7.685
100,005
-0.03(-0.38%)
Mar 06, 2019
7.591
7.727
7.479
7.715
117,089
+0.12(+1.63%)
Mar 05, 2019
7.573
7.620
7.467
7.591
136,029
+0.02(+0.23%)
Mar 04, 2019
7.727
7.727
7.526
7.573
105,212
-0.09(-1.16%)
Mar 01, 2019
7.620
7.733
7.544
7.662
158,955
+0.19(+2.61%)
Feb 28, 2019
7.609
7.609
7.461
7.467
92,954
+0.02(+0.24%)
Feb 27, 2019
7.733
7.742
7.449
7.449
143,475
-0.30(-3.81%)
Feb 26, 2019
7.774
7.774
7.591
7.744
156,839
-0.03(-0.38%)
Feb 25, 2019
7.756
7.781
7.508
7.774
270,472
-0.01(-0.08%)
Feb 22, 2019
7.496
7.780
7.449
7.780
382,916
+0.28(+3.78%)
Feb 21, 2019
7.355
7.502
7.260
7.496
154,837
+0.11(+1.52%)
Feb 20, 2019
7.520
7.520
7.384
7.384
104,609
-0.09(-1.26%)
Feb 19, 2019
7.514
7.585
7.420
7.479
176,784
+0.02(+0.32%)
Feb 15, 2019
7.320
7.473
7.262
7.455
288,012
+0.14(+1.92%)
Feb 14, 2019
7.267
7.377
7.250
7.314
160,350
+0.05(+0.65%)
Feb 13, 2019
7.174
7.291
7.174
7.267
118,610
+0.11(+1.47%)
Feb 12, 2019
7.150
7.204
7.092
7.162
104,201
+0.01(+0.16%)
Feb 11, 2019
7.168
7.180
7.039
7.150
106,776
-0.02(-0.25%)
Feb 08, 2019
7.051
7.168
7.051
7.168
56,817
+0.08(+1.16%)
Feb 07, 2019
7.180
7.232
7.033
7.086
94,970
-0.08(-1.14%)
Feb 06, 2019
7.033
7.174
7.027
7.168
164,243
+0.12(+1.66%)
Feb 05, 2019
6.998
7.056
6.992
7.051
89,282
+0.05(+0.67%)
Feb 04, 2019
7.027
7.027
6.980
7.004
86,555
+0.01(+0.08%)
Feb 01, 2019
7.010
7.021
6.933
6.998
110,905
+0.00(+0.00%)
Jan 31, 2019
6.881
6.998
6.881
6.998
102,235
+0.08(+1.19%)
Jan 30, 2019
6.845
6.963
6.834
6.916
78,701
+0.10(+1.46%)
Jan 29, 2019
6.857
6.857
6.787
6.816
64,889
-0.04(-0.60%)
Jan 28, 2019
6.752
6.863
6.740
6.857
72,671
+0.11(+1.56%)
Jan 25, 2019
6.787
6.869
6.740
6.752
48,627
-0.03(-0.43%)
Jan 24, 2019
6.769
6.804
6.763
6.781
34,032
+0.04(+0.52%)
Jan 23, 2019
6.857
6.857
6.551
6.746
90,824
-0.11(-1.54%)
Jan 22, 2019
6.916
6.927
6.828
6.851
55,995
-0.06(-0.93%)
Jan 18, 2019
6.887
6.951
6.881
6.916
107,151
+0.03(+0.43%)
Jan 17, 2019
6.939
6.945
6.851
6.887
70,092
-0.05(-0.76%)
Jan 16, 2019
6.945
6.980
6.845
6.939
268,975
+0.02(+0.34%)
Jan 15, 2019
6.887
6.951
6.817
6.916
166,540
+0.01(+0.17%)
Jan 14, 2019
6.829
6.916
6.788
6.904
189,930
+0.09(+1.37%)
Jan 11, 2019
6.771
6.858
6.771
6.811
95,670
+0.01(+0.17%)
Jan 10, 2019
6.643
6.829
6.643
6.800
98,175
+0.15(+2.18%)
Jan 09, 2019
6.683
6.765
6.648
6.654
99,407
-0.03(-0.43%)
Jan 08, 2019
6.683
6.741
6.637
6.683
115,289
+0.00(+0.00%)
Jan 07, 2019
6.474
6.683
6.474
6.683
156,473
+0.26(+4.07%)
Jan 04, 2019
6.683
6.683
6.393
6.422
311,273
-0.23(-3.49%)
Jan 03, 2019
6.608
6.660
6.590
6.654
66,408
+0.03(+0.44%)
Jan 02, 2019
6.480
6.625
6.480
6.625
66,666
+0.09(+1.33%)
Dec 31, 2018
6.573
6.683
6.509
6.538
208,892
-0.03(-0.53%)
Dec 28, 2018
6.602
6.602
6.497
6.573
77,775
+0.01(+0.18%)
Dec 27, 2018
6.346
6.571
6.131
6.561
98,031
+0.09(+1.44%)
Dec 26, 2018
6.056
6.521
6.056
6.468
177,541
+0.42(+6.92%)
Dec 24, 2018
6.102
6.149
5.986
6.050
216,979
-0.15(-2.44%)
Dec 21, 2018
6.358
6.480
6.125
6.201
168,972
-0.16(-2.47%)
Dec 20, 2018
6.364
6.524
6.335
6.358
177,727
-0.05(-0.82%)
Dec 19, 2018
6.509
6.619
6.375
6.410
131,027
-0.08(-1.16%)
Dec 18, 2018
6.590
6.678
6.480
6.486
122,312
-0.05(-0.71%)
Dec 17, 2018
6.683
6.683
6.509
6.532
181,920
-0.09(-1.40%)
Dec 14, 2018
6.827
6.827
6.608
6.625
161,949
-0.20(-2.95%)
Dec 13, 2018
6.827
6.850
6.723
6.827
83,701
+0.00(+0.00%)
Dec 12, 2018
6.706
6.827
6.706
6.827
133,480
+0.14(+2.07%)
Dec 11, 2018
6.712
6.769
6.631
6.689
78,749
+0.03(+0.52%)
Dec 10, 2018
6.568
6.671
6.556
6.654
122,914
+0.06(+0.96%)
Dec 07, 2018
6.573
6.608
6.539
6.591
52,073
-0.02(-0.26%)
Dec 06, 2018
6.591
6.608
6.510
6.608
104,565
-0.02(-0.35%)
Dec 04, 2018
6.643
6.671
6.568
6.631
123,935
-0.02(-0.26%)
Dec 03, 2018
6.602
6.712
6.602
6.648
128,392
+0.05(+0.79%)
Nov 30, 2018
6.568
6.643
6.568
6.596
61,099
+0.00(+0.00%)
Nov 29, 2018
6.700
6.763
6.579
6.596
134,454
-0.08(-1.21%)
Nov 28, 2018
6.585
6.711
6.585
6.677
37,819
+0.07(+1.05%)
Nov 27, 2018
6.712
6.763
6.568
6.608
75,555
-0.10(-1.55%)
Nov 26, 2018
6.884
6.884
6.619
6.712
88,747
-0.07(-1.02%)
Nov 23, 2018
6.568
6.844
6.568
6.781
114,388
+0.21(+3.16%)
Nov 21, 2018
6.573
6.573
6.573
0
+0.29(+4.53%)
Nov 20, 2018
6.504
6.504
6.239
6.288
269,786
-0.23(-3.49%)
Nov 19, 2018
6.643
6.683
6.481
6.516
142,058
-0.18(-2.67%)
Nov 16, 2018
6.833
6.833
6.568
6.694
177,918
-0.16(-2.27%)
Nov 15, 2018
6.753
6.913
6.753
6.850
213,440
+0.08(+1.18%)
Nov 14, 2018
6.810
6.838
6.747
6.770
115,595
-0.04(-0.59%)
Nov 13, 2018
6.770
6.828
6.770
6.810
169,678
+0.04(+0.59%)
Nov 12, 2018
6.764
6.781
6.644
6.770
142,707
+0.01(+0.17%)
Nov 09, 2018
6.719
6.793
6.719
6.759
89,619
+0.04(+0.60%)
Nov 08, 2018
6.713
6.793
6.661
6.719
139,595
-0.02(-0.25%)
Nov 07, 2018
6.713
6.759
6.650
6.736
145,619
+0.06(+0.86%)
Nov 06, 2018
6.776
6.776
6.576
6.679
178,255
-0.08(-1.18%)
Nov 05, 2018
6.496
6.838
6.473
6.759
594,791
+0.29(+4.51%)
Nov 02, 2018
6.421
6.513
6.347
6.467
88,569
+0.05(+0.71%)
Nov 01, 2018
6.301
6.484
6.284
6.421
176,130
+0.17(+2.74%)
Oct 31, 2018
5.982
6.290
5.982
6.250
251,836
+0.33(+5.50%)
Oct 30, 2018
5.947
6.056
5.913
5.924
64,808
-0.03(-0.58%)
Oct 29, 2018
5.856
5.999
5.856
5.959
106,742
+0.11(+1.96%)
Oct 26, 2018
5.753
5.844
5.742
5.844
150,008
+0.09(+1.49%)
Oct 25, 2018
5.856
5.999
5.742
5.759
387,057
-0.09(-1.56%)
Oct 24, 2018
6.022
6.096
5.844
5.850
286,704
-0.27(-4.48%)
Oct 23, 2018
6.347
6.370
5.913
6.124
475,574
-0.32(-4.96%)
Oct 22, 2018
6.399
6.496
6.376
6.444
200,974
-0.10(-1.57%)
Oct 19, 2018
6.507
6.553
6.393
6.547
127,253
+0.04(+0.61%)
Oct 18, 2018
6.684
6.684
6.479
6.507
119,204
-0.17(-2.48%)
Oct 17, 2018
6.741
6.741
6.581
6.673
139,497
-0.10(-1.52%)
Oct 16, 2018
6.708
6.781
6.662
6.776
270,425
+0.10(+1.53%)
Oct 15, 2018
6.577
6.708
6.538
6.674
198,472
+0.08(+1.29%)
Oct 12, 2018
6.543
6.617
6.526
6.589
128,855
+0.08(+1.22%)
Oct 11, 2018
6.458
6.543
6.436
6.509
146,643
-0.01(-0.17%)
Oct 10, 2018
6.572
6.623
6.509
6.521
138,279
-0.06(-0.86%)
Oct 09, 2018
6.543
6.594
6.515
6.577
46,624
+0.03(+0.43%)
Oct 08, 2018
6.543
6.651
6.521
6.549
56,018
+0.01(+0.09%)
Oct 05, 2018
6.526
6.566
6.504
6.543
88,786
+0.01(+0.09%)
Oct 04, 2018
6.611
6.611
6.504
6.538
87,814
-0.09(-1.37%)
Oct 03, 2018
6.532
6.645
6.521
6.628
98,023
+0.08(+1.30%)
Oct 02, 2018
6.504
6.560
6.504
6.543
58,747
+0.04(+0.61%)
Oct 01, 2018
6.458
6.538
6.458
6.504
89,191
+0.04(+0.61%)
Sep 28, 2018
6.532
6.549
6.458
6.464
82,961
-0.07(-1.04%)
Sep 27, 2018
6.504
6.557
6.487
6.532
57,774
+0.03(+0.44%)
Sep 26, 2018
6.515
6.532
6.487
6.504
60,156
+0.02(+0.35%)
Sep 25, 2018
6.481
6.583
6.470
6.481
216,440
+0.00(+0.00%)
Sep 24, 2018
6.396
6.515
6.394
6.481
115,659
+0.09(+1.42%)
Sep 21, 2018
6.356
6.453
6.345
6.390
72,194
+0.03(+0.45%)
Sep 20, 2018
6.271
6.430
6.232
6.362
118,323
+0.14(+2.18%)
Sep 19, 2018
6.300
6.368
6.203
6.226
191,954
-0.10(-1.61%)
Sep 18, 2018
6.487
6.509
6.328
6.328
173,340
-0.14(-2.19%)
Sep 17, 2018
6.504
6.589
6.430
6.470
176,844
-0.08(-1.21%)
Sep 14, 2018
6.555
6.555
6.459
6.549
163,798
-0.01(-0.09%)
Sep 13, 2018
6.459
6.616
6.409
6.555
246,311
+0.10(+1.57%)
Sep 12, 2018
6.403
6.459
6.392
6.454
123,482
+0.05(+0.79%)
Sep 11, 2018
6.414
6.414
6.375
6.403
42,115
+0.02(+0.26%)
Sep 10, 2018
6.347
6.431
6.325
6.386
126,637
+0.04(+0.62%)
Sep 07, 2018
6.330
6.375
6.263
6.347
81,899
+0.02(+0.36%)
Sep 06, 2018
6.403
6.403
6.263
6.324
79,607
+0.01(+0.18%)
Sep 05, 2018
6.296
6.324
6.234
6.313
68,683
+0.02(+0.27%)
Sep 04, 2018
6.347
6.347
6.291
6.296
127,249
-0.06(-0.97%)
Aug 31, 2018
6.358
6.358
6.358
0
+0.13(+2.07%)
Aug 30, 2018
6.201
6.234
6.173
6.229
76,392
+0.03(+0.54%)
Aug 29, 2018
6.218
6.218
6.173
6.195
94,114
-0.01(-0.18%)
Aug 28, 2018
6.212
6.213
6.105
6.206
100,144
+0.01(+0.09%)
Aug 27, 2018
6.173
6.228
6.156
6.201
102,015
+0.06(+1.01%)
Aug 24, 2018
6.173
6.173
6.128
6.139
93,115
+0.01(+0.09%)
Aug 23, 2018
6.201
6.201
6.077
6.133
97,075
-0.07(-1.09%)
Aug 22, 2018
6.257
6.257
6.190
6.201
62,097
-0.06(-0.99%)
Aug 21, 2018
6.190
6.313
6.161
6.263
175,237
+0.08(+1.27%)
Aug 20, 2018
6.150
6.201
6.146
6.184
120,464
+0.05(+0.82%)
Aug 17, 2018
6.274
6.291
5.892
6.133
614,599
-0.19(-2.93%)
Aug 16, 2018
6.628
6.628
6.241
6.319
294,167
-0.32(-4.82%)
Aug 15, 2018
6.416
6.667
6.383
6.639
319,278
+0.22(+3.47%)
Aug 14, 2018
6.366
6.433
6.349
6.416
201,847
+0.04(+0.70%)
Aug 13, 2018
6.338
6.394
6.309
6.372
184,964
+0.07(+1.06%)
Aug 10, 2018
6.321
6.341
6.277
6.305
151,538
-0.04(-0.61%)
Aug 09, 2018
6.277
6.349
6.266
6.344
106,254
+0.07(+1.15%)
Aug 08, 2018
6.327
6.327
6.243
6.271
101,729
-0.03(-0.44%)
Aug 07, 2018
6.266
6.321
6.249
6.299
158,019
+0.05(+0.80%)
Aug 06, 2018
6.177
6.249
6.154
6.249
200,048
+0.12(+2.00%)
Aug 03, 2018
6.065
6.127
6.043
6.127
115,628
+0.03(+0.46%)
Aug 02, 2018
6.043
6.099
5.998
6.099
104,881
+0.08(+1.30%)
Aug 01, 2018
5.848
6.127
5.848
6.021
249,777
+0.04(+0.65%)
Jul 31, 2018
5.987
6.065
5.954
5.982
167,627
-0.01(-0.09%)
Jul 30, 2018
5.959
5.987
5.920
5.987
174,319
+0.08(+1.32%)
Jul 27, 2018
5.904
5.954
5.876
5.909
143,279
+0.03(+0.47%)
Jul 26, 2018
5.893
5.920
5.803
5.881
127,073
-0.02(-0.28%)
Jul 25, 2018
5.932
5.954
5.876
5.898
159,088
+0.00(+0.00%)
Jul 24, 2018
5.932
5.854
5.898
152,200
+0.01(+0.19%)
Jul 23, 2018
5.848
5.898
5.820
5.887
105,146
+0.06(+1.05%)
Jul 20, 2018
5.837
5.904
5.820
5.826
119,040
+0.00(+0.00%)
Jul 19, 2018
5.792
5.848
5.737
5.826
263,215
+0.03(+0.58%)
Jul 18, 2018
5.809
5.859
5.781
5.792
218,128
-0.02(-0.38%)
Jul 17, 2018
5.793
5.886
5.660
5.815
615,224
+0.04(+0.67%)
Jul 16, 2018
5.765
5.848
5.748
5.776
255,721
+0.03(+0.48%)
Jul 13, 2018
5.776
5.721
5.748
206,249
+0.01(+0.19%)
Jul 12, 2018
5.682
5.776
5.682
5.737
175,782
-0.07(-1.14%)
Jul 11, 2018
5.831
5.842
5.793
5.804
132,783
+0.01(+0.10%)
Jul 10, 2018
5.848
5.859
5.743
5.798
125,890
-0.01(-0.19%)
Jul 09, 2018
5.831
5.853
5.765
5.809
211,807
+0.00(+0.00%)
Jul 06, 2018
5.782
5.870
5.759
5.809
170,632
+0.01(+0.09%)
Jul 05, 2018
5.721
5.804
5.721
5.804
163,071
+0.08(+1.45%)
Jul 03, 2018
5.721
5.721
5.721
0
+0.05(+0.88%)
Jul 02, 2018
5.572
5.682
5.572
5.671
193,046
+0.11(+1.98%)
Jun 29, 2018
5.550
5.622
5.517
5.561
229,372
+0.03(+0.60%)
Jun 28, 2018
5.655
5.655
5.517
5.528
107,759
-0.02(-0.30%)
Jun 27, 2018
5.555
5.627
5.544
5.544
89,776
-0.02(-0.40%)
Jun 26, 2018
5.583
5.592
5.533
5.566
85,271
+0.00(+0.00%)
Jun 25, 2018
5.588
5.610
5.543
5.566
143,422
-0.02(-0.39%)
Jun 22, 2018
5.599
5.613
5.572
5.588
72,967
+0.01(+0.20%)
Jun 21, 2018
5.577
5.616
5.539
5.577
99,113
+0.03(+0.50%)
Jun 20, 2018
5.649
5.655
5.528
5.550
182,268
-0.04(-0.69%)
Jun 19, 2018
5.671
5.759
5.572
5.588
188,619
-0.08(-1.46%)
Jun 18, 2018
5.793
5.793
5.655
5.671
243,447
-0.07(-1.15%)
Jun 15, 2018
5.754
5.699
5.737
203,582
+0.04(+0.67%)
Jun 14, 2018
5.612
5.710
5.612
5.699
159,519
+0.07(+1.16%)
Jun 13, 2018
5.606
5.672
5.606
5.634
84,225
-0.01(-0.19%)
Jun 12, 2018
5.590
5.662
5.590
5.644
101,609
+0.04(+0.68%)
Jun 11, 2018
5.573
5.623
5.563
5.606
138,151
+0.03(+0.59%)
Jun 08, 2018
5.573
5.608
5.530
5.573
89,746
-0.01(-0.20%)
Jun 07, 2018
5.530
5.699
5.530
5.584
222,504
+0.05(+0.99%)
Jun 06, 2018
5.453
5.563
5.453
5.530
171,967
+0.04(+0.70%)
Jun 05, 2018
5.475
5.508
5.448
5.491
125,095
-0.01(-0.10%)
Jun 04, 2018
5.519
5.524
5.453
5.497
130,589
-0.01(-0.10%)
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.