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
)
11.80
-0.19 (-1.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
7.241
7.348
7.074
7.288
199,928
+0.02(+0.28%)
May 28, 2020
7.489
7.536
7.201
7.268
235,352
-0.21(-2.86%)
May 27, 2020
7.482
7.556
7.234
7.482
230,825
+0.25(+3.42%)
May 26, 2020
7.221
7.489
7.121
7.234
344,496
+0.22(+3.15%)
May 22, 2020
7.027
7.027
6.907
7.014
135,377
+0.01(+0.10%)
May 21, 2020
6.873
7.014
6.846
7.007
141,991
+0.21(+3.15%)
May 20, 2020
6.666
6.860
6.646
6.793
144,864
+0.15(+2.22%)
May 19, 2020
6.759
6.784
6.625
6.646
249,089
-0.11(-1.68%)
May 18, 2020
6.980
6.980
6.692
6.759
224,497
+0.04(+0.60%)
May 15, 2020
6.560
6.891
6.527
6.719
458,923
+0.13(+1.91%)
May 14, 2020
6.057
6.613
5.798
6.593
467,256
+0.51(+8.39%)
May 13, 2020
6.454
6.481
5.950
6.083
288,445
-0.37(-5.75%)
May 12, 2020
6.461
6.606
6.335
6.454
185,116
+0.00(+0.00%)
May 11, 2020
6.461
6.646
6.308
6.454
229,819
-0.01(-0.10%)
May 08, 2020
6.467
6.527
6.375
6.461
145,177
+0.06(+0.93%)
May 07, 2020
6.335
6.587
6.302
6.401
270,332
+0.13(+2.11%)
May 06, 2020
6.057
6.487
5.950
6.269
304,330
+0.32(+5.35%)
May 05, 2020
6.003
6.222
5.805
5.950
438,540
-0.03(-0.55%)
May 04, 2020
6.023
6.050
5.772
5.984
242,458
-0.15(-2.48%)
May 01, 2020
6.295
6.388
5.997
6.136
331,704
-0.23(-3.64%)
Apr 30, 2020
6.123
6.441
5.864
6.368
310,154
+0.21(+3.33%)
Apr 29, 2020
6.149
6.441
6.050
6.163
543,338
-0.04(-0.64%)
Apr 28, 2020
6.587
6.726
6.149
6.202
294,080
-0.15(-2.30%)
Apr 27, 2020
6.076
6.441
6.037
6.348
213,618
+0.36(+5.97%)
Apr 24, 2020
5.811
6.070
5.811
5.990
156,646
+0.18(+3.08%)
Apr 23, 2020
5.831
5.935
5.540
5.811
172,460
+0.03(+0.57%)
Apr 22, 2020
5.871
5.967
5.679
5.778
171,730
-0.05(-0.80%)
Apr 21, 2020
5.772
5.891
5.632
5.825
147,054
-0.05(-0.90%)
Apr 20, 2020
6.096
6.202
5.699
5.878
310,988
-0.27(-4.32%)
Apr 17, 2020
6.401
6.481
6.043
6.143
197,090
+0.02(+0.32%)
Apr 16, 2020
6.328
6.394
6.030
6.123
215,106
-0.14(-2.22%)
Apr 15, 2020
6.327
6.334
6.000
6.262
440,044
-0.10(-1.65%)
Apr 14, 2020
6.623
6.681
6.262
6.367
283,492
-0.01(-0.21%)
Apr 13, 2020
5.869
6.537
5.783
6.380
477,360
+0.60(+10.44%)
Apr 09, 2020
5.836
6.387
5.685
5.777
607,137
+0.26(+4.76%)
Apr 08, 2020
5.259
5.993
5.259
5.514
510,117
+0.37(+7.13%)
Apr 07, 2020
5.167
5.452
5.121
5.147
428,905
+0.26(+5.37%)
Apr 06, 2020
4.898
5.167
4.865
4.885
226,400
+0.24(+5.08%)
Apr 03, 2020
4.662
4.865
4.210
4.649
351,837
-0.04(-0.84%)
Apr 02, 2020
4.675
4.872
4.524
4.688
398,383
-0.09(-1.79%)
Apr 01, 2020
5.023
5.232
4.642
4.773
424,081
-0.55(-10.34%)
Mar 31, 2020
5.246
5.646
5.114
5.324
447,195
+0.26(+5.18%)
Mar 30, 2020
6.282
6.327
4.990
5.062
813,611
-1.12(-18.13%)
Mar 27, 2020
6.065
6.721
5.921
6.183
502,974
+0.06(+0.96%)
Mar 26, 2020
4.918
6.708
4.865
6.124
997,314
+1.19(+24.20%)
Mar 25, 2020
4.564
6.026
4.564
4.931
1,179,985
+0.66(+15.34%)
Mar 24, 2020
4.596
4.669
4.229
4.275
605,261
+0.37(+9.40%)
Mar 23, 2020
4.616
4.661
3.847
3.908
538,986
-0.70(-15.10%)
Mar 20, 2020
4.590
5.108
4.334
4.603
793,350
+0.15(+3.39%)
Mar 19, 2020
3.403
4.701
3.115
4.452
999,536
+1.01(+29.33%)
Mar 18, 2020
4.872
4.918
2.957
3.442
947,560
-1.79(-34.21%)
Mar 17, 2020
6.105
6.131
4.787
5.232
830,831
-0.77(-12.88%)
Mar 16, 2020
6.290
6.638
6.000
6.006
562,388
-0.99(-14.11%)
Mar 13, 2020
6.580
7.026
6.329
6.993
409,836
+0.83(+13.39%)
Mar 12, 2020
7.129
7.251
6.142
6.167
884,998
-1.51(-19.66%)
Mar 11, 2020
7.677
7.800
7.361
7.677
486,925
-0.18(-2.30%)
Mar 10, 2020
7.819
8.013
7.587
7.858
335,520
+0.41(+5.45%)
Mar 09, 2020
7.135
7.742
7.096
7.451
459,517
-0.63(-7.82%)
Mar 06, 2020
8.064
8.182
7.909
8.084
333,263
-0.19(-2.34%)
Mar 05, 2020
8.425
8.425
8.032
8.277
406,176
-0.29(-3.39%)
Mar 04, 2020
8.335
8.593
8.032
8.567
531,110
+0.85(+11.04%)
Mar 03, 2020
7.955
7.955
7.692
7.716
297,858
-0.22(-2.76%)
Mar 02, 2020
7.019
7.974
7.014
7.935
670,828
+0.94(+13.47%)
Feb 28, 2020
7.129
7.277
6.777
6.993
986,459
-0.46(-6.15%)
Feb 27, 2020
7.677
7.729
7.129
7.451
778,724
-0.32(-4.15%)
Feb 26, 2020
7.651
8.025
7.651
7.774
370,342
+0.14(+1.77%)
Feb 25, 2020
8.187
8.315
7.458
7.638
1,008,377
-0.55(-6.70%)
Feb 24, 2020
8.542
8.580
8.119
8.187
638,256
-0.45(-5.23%)
Feb 21, 2020
8.684
8.690
8.567
8.638
126,640
-0.06(-0.74%)
Feb 20, 2020
8.580
8.722
8.580
8.703
138,642
+0.10(+1.20%)
Feb 19, 2020
8.593
8.632
8.567
8.600
108,755
-0.01(-0.07%)
Feb 18, 2020
8.645
8.693
8.567
8.606
229,985
-0.06(-0.74%)
Feb 14, 2020
8.645
8.671
8.587
8.671
215,187
+0.04(+0.45%)
Feb 13, 2020
8.536
8.632
8.536
8.632
169,931
+0.10(+1.13%)
Feb 12, 2020
8.568
8.581
8.485
8.536
124,972
-0.01(-0.08%)
Feb 11, 2020
8.472
8.560
8.459
8.543
132,449
+0.07(+0.83%)
Feb 10, 2020
8.511
8.575
8.472
8.472
146,843
-0.04(-0.45%)
Feb 07, 2020
8.498
8.575
8.459
8.511
168,808
+0.00(+0.00%)
Feb 06, 2020
8.485
8.549
8.442
8.511
155,834
+0.03(+0.30%)
Feb 05, 2020
8.286
8.504
8.261
8.485
272,407
+0.26(+3.11%)
Feb 04, 2020
8.152
8.338
8.152
8.229
253,851
+0.04(+0.47%)
Feb 03, 2020
8.152
8.248
8.152
8.190
148,014
+0.04(+0.55%)
Jan 31, 2020
8.184
8.203
8.077
8.146
172,400
-0.01(-0.16%)
Jan 30, 2020
8.101
8.210
8.037
8.158
171,144
+0.03(+0.31%)
Jan 29, 2020
8.107
8.254
8.107
8.133
202,111
+0.03(+0.32%)
Jan 28, 2020
8.114
8.178
8.081
8.107
178,235
+0.01(+0.08%)
Jan 27, 2020
8.197
8.203
8.011
8.101
535,224
-0.15(-1.86%)
Jan 24, 2020
8.350
8.408
8.216
8.254
389,618
-0.10(-1.15%)
Jan 23, 2020
8.331
8.363
8.293
8.350
167,518
+0.03(+0.31%)
Jan 22, 2020
8.446
8.446
8.325
8.325
241,317
-0.07(-0.84%)
Jan 21, 2020
8.504
8.504
8.370
8.395
344,377
-0.08(-0.91%)
Jan 17, 2020
8.568
8.646
8.421
8.472
476,286
-0.10(-1.12%)
Jan 16, 2020
8.735
8.741
8.530
8.568
437,493
-0.13(-1.55%)
Jan 15, 2020
8.665
8.760
8.639
8.703
469,443
+0.07(+0.81%)
Jan 14, 2020
8.684
8.709
8.633
8.633
397,493
-0.03(-0.37%)
Jan 13, 2020
8.506
8.690
8.499
8.665
501,229
+0.17(+1.94%)
Jan 10, 2020
8.442
8.563
8.438
8.499
482,308
+0.08(+0.98%)
Jan 09, 2020
8.366
8.429
8.353
8.417
375,033
+0.05(+0.61%)
Jan 08, 2020
8.359
8.401
8.341
8.366
416,001
+0.03(+0.30%)
Jan 07, 2020
8.372
8.391
8.334
8.340
786,991
+0.03(+0.31%)
Jan 06, 2020
8.296
8.363
8.239
8.315
775,699
+0.04(+0.46%)
Jan 03, 2020
8.251
8.283
8.239
8.277
243,513
+0.03(+0.31%)
Jan 02, 2020
8.245
8.264
8.181
8.251
382,807
+0.03(+0.39%)
Dec 31, 2019
7.972
8.232
7.972
8.220
706,158
+0.27(+3.36%)
Dec 30, 2019
7.851
7.978
7.825
7.953
1,375,876
+0.10(+1.30%)
Dec 27, 2019
7.851
7.876
7.838
7.851
129,307
+0.00(+0.00%)
Dec 26, 2019
7.851
7.883
7.851
7.851
137,629
+0.01(+0.08%)
Dec 24, 2019
7.838
7.895
7.838
7.844
91,553
-0.01(-0.08%)
Dec 23, 2019
7.889
7.902
7.851
7.851
145,656
-0.01(-0.16%)
Dec 20, 2019
7.889
7.908
7.851
7.864
215,670
-0.02(-0.24%)
Dec 19, 2019
7.876
7.908
7.870
7.883
100,731
-0.01(-0.08%)
Dec 18, 2019
7.889
7.908
7.870
7.889
153,295
+0.00(+0.00%)
Dec 17, 2019
7.889
7.908
7.851
7.889
252,109
+0.04(+0.49%)
Dec 16, 2019
7.845
7.876
7.838
7.851
212,938
+0.01(+0.16%)
Dec 13, 2019
7.826
7.853
7.800
7.838
144,310
+0.01(+0.16%)
Dec 12, 2019
7.857
7.882
7.826
7.826
104,853
-0.01(-0.16%)
Dec 11, 2019
7.863
7.863
7.832
7.838
98,195
-0.02(-0.24%)
Dec 10, 2019
7.857
7.889
7.832
7.857
108,708
+0.00(+0.00%)
Dec 09, 2019
7.819
7.857
7.763
7.857
193,083
+0.04(+0.56%)
Dec 06, 2019
7.838
7.845
7.788
7.813
128,927
+0.00(+0.00%)
Dec 05, 2019
7.826
7.850
7.788
7.813
218,659
-0.01(-0.08%)
Dec 04, 2019
7.813
7.848
7.804
7.819
127,189
+0.01(+0.08%)
Dec 03, 2019
7.870
7.889
7.807
7.813
108,947
-0.02(-0.20%)
Dec 02, 2019
7.914
7.920
7.794
7.829
214,401
-0.05(-0.60%)
Nov 29, 2019
7.851
7.908
7.851
7.876
86,427
+0.03(+0.32%)
Nov 27, 2019
7.851
7.882
7.845
7.851
174,440
+0.02(+0.24%)
Nov 26, 2019
7.845
7.882
7.832
7.832
96,651
-0.01(-0.16%)
Nov 25, 2019
7.813
7.882
7.813
7.845
127,492
+0.03(+0.40%)
Nov 22, 2019
7.819
7.882
7.807
7.813
76,278
-0.01(-0.08%)
Nov 21, 2019
7.971
7.971
7.788
7.819
282,838
-0.14(-1.74%)
Nov 20, 2019
7.958
8.002
7.945
7.958
136,698
-0.01(-0.16%)
Nov 19, 2019
8.053
8.059
7.964
7.971
136,143
-0.05(-0.63%)
Nov 18, 2019
8.021
8.059
8.008
8.021
133,981
+0.05(+0.59%)
Nov 15, 2019
8.033
8.033
7.933
7.974
233,521
+0.05(+0.59%)
Nov 14, 2019
7.914
8.014
7.877
7.927
217,118
+0.01(+0.16%)
Nov 13, 2019
7.877
7.927
7.871
7.914
112,627
+0.03(+0.32%)
Nov 12, 2019
7.852
7.933
7.814
7.889
186,442
+0.08(+0.96%)
Nov 11, 2019
7.808
7.858
7.795
7.814
114,028
+0.00(+0.00%)
Nov 08, 2019
7.827
7.839
7.758
7.814
85,672
+0.01(+0.16%)
Nov 07, 2019
7.808
7.839
7.758
7.802
168,894
+0.01(+0.16%)
Nov 06, 2019
7.795
7.816
7.758
7.789
134,770
+0.00(+0.00%)
Nov 05, 2019
7.827
7.833
7.789
7.789
89,497
-0.03(-0.32%)
Nov 04, 2019
7.820
7.871
7.783
7.814
164,874
+0.01(+0.08%)
Nov 01, 2019
7.820
7.820
7.733
7.808
119,397
-0.01(-0.08%)
Oct 31, 2019
7.758
7.820
7.689
7.814
157,429
+0.06(+0.81%)
Oct 30, 2019
7.745
7.755
7.595
7.752
167,049
+0.14(+1.81%)
Oct 29, 2019
7.620
7.633
7.570
7.614
73,141
-0.01(-0.08%)
Oct 28, 2019
7.608
7.633
7.570
7.620
166,164
+0.03(+0.41%)
Oct 25, 2019
7.558
7.620
7.551
7.589
90,627
+0.02(+0.25%)
Oct 24, 2019
7.526
7.570
7.514
7.570
86,310
+0.01(+0.17%)
Oct 23, 2019
7.526
7.558
7.495
7.558
67,040
+0.05(+0.67%)
Oct 22, 2019
7.508
7.539
7.497
7.508
96,001
+0.01(+0.17%)
Oct 21, 2019
7.520
7.520
7.495
7.495
109,809
-0.02(-0.25%)
Oct 18, 2019
7.464
7.514
7.464
7.514
67,610
+0.03(+0.33%)
Oct 17, 2019
7.520
7.520
7.395
7.489
158,997
+0.05(+0.67%)
Oct 16, 2019
7.445
7.476
7.420
7.439
160,901
+0.03(+0.42%)
Oct 15, 2019
7.358
7.440
7.332
7.408
133,750
+0.06(+0.76%)
Oct 14, 2019
7.352
7.377
7.333
7.352
120,725
+0.03(+0.42%)
Oct 11, 2019
7.346
7.383
7.321
7.321
167,466
-0.01(-0.08%)
Oct 10, 2019
7.340
7.352
7.309
7.327
72,360
+0.01(+0.08%)
Oct 09, 2019
7.333
7.358
7.321
7.321
115,893
-0.01(-0.17%)
Oct 08, 2019
7.383
7.383
7.271
7.333
126,220
-0.01(-0.17%)
Oct 07, 2019
7.346
7.358
7.321
7.346
83,764
+0.00(+0.00%)
Oct 04, 2019
7.352
7.364
7.321
7.346
100,093
+0.03(+0.42%)
Oct 03, 2019
7.228
7.327
7.209
7.315
72,655
+0.07(+1.03%)
Oct 02, 2019
7.284
7.303
7.147
7.240
162,192
-0.04(-0.51%)
Oct 01, 2019
7.346
7.352
7.265
7.278
157,871
-0.06(-0.85%)
Sep 30, 2019
7.346
7.364
7.327
7.340
63,537
+0.01(+0.08%)
Sep 27, 2019
7.352
7.352
7.321
7.333
62,215
-0.01(-0.08%)
Sep 26, 2019
7.340
7.358
7.327
7.340
45,973
+0.00(+0.00%)
Sep 25, 2019
7.364
7.364
7.302
7.340
131,475
-0.02(-0.34%)
Sep 24, 2019
7.352
7.383
7.327
7.364
82,024
+0.01(+0.17%)
Sep 23, 2019
7.482
7.482
7.327
7.352
194,864
-0.01(-0.08%)
Sep 20, 2019
7.358
7.414
7.340
7.358
268,043
+0.02(+0.34%)
Sep 19, 2019
7.321
7.383
7.321
7.333
62,470
+0.01(+0.17%)
Sep 18, 2019
7.333
7.364
7.302
7.321
177,800
-0.01(-0.17%)
Sep 17, 2019
7.352
7.360
7.321
7.333
189,835
+0.01(+0.08%)
Sep 16, 2019
7.315
7.346
7.303
7.327
117,360
+0.01(+0.17%)
Sep 13, 2019
7.321
7.333
7.303
7.315
148,565
+0.02(+0.34%)
Sep 12, 2019
7.303
7.327
7.290
7.290
166,699
-0.01(-0.17%)
Sep 11, 2019
7.296
7.346
7.296
7.303
132,267
+0.01(+0.08%)
Sep 10, 2019
7.321
7.336
7.290
7.296
119,400
-0.01(-0.17%)
Sep 09, 2019
7.370
7.370
7.272
7.309
158,919
+0.00(+0.00%)
Sep 06, 2019
7.321
7.336
7.260
7.309
102,403
+0.02(+0.25%)
Sep 05, 2019
7.309
7.352
7.278
7.290
114,154
-0.04(-0.50%)
Sep 04, 2019
7.290
7.358
7.290
7.327
60,788
+0.05(+0.68%)
Sep 03, 2019
7.266
7.309
7.260
7.278
74,362
+0.02(+0.25%)
Aug 30, 2019
7.303
7.349
7.260
7.260
95,413
-0.03(-0.42%)
Aug 29, 2019
7.260
7.321
7.260
7.290
50,104
+0.02(+0.34%)
Aug 28, 2019
7.253
7.306
7.229
7.266
71,693
-0.01(-0.17%)
Aug 27, 2019
7.352
7.395
7.260
7.278
170,935
-0.05(-0.67%)
Aug 26, 2019
7.376
7.420
7.321
7.327
143,929
-0.04(-0.50%)
Aug 23, 2019
7.389
7.432
7.352
7.364
138,162
-0.01(-0.17%)
Aug 22, 2019
7.346
7.432
7.333
7.376
89,392
+0.02(+0.33%)
Aug 21, 2019
7.327
7.395
7.327
7.352
144,267
+0.01(+0.08%)
Aug 20, 2019
7.340
7.395
7.321
7.346
92,525
+0.01(+0.08%)
Aug 19, 2019
7.346
7.413
7.333
7.340
155,582
-0.01(-0.08%)
Aug 16, 2019
7.352
7.407
7.331
7.346
115,244
+0.04(+0.51%)
Aug 15, 2019
7.339
7.412
7.290
7.309
271,531
-0.07(-0.99%)
Aug 14, 2019
7.437
7.449
7.229
7.382
287,440
-0.06(-0.82%)
Aug 13, 2019
7.394
7.443
7.388
7.443
170,659
+0.04(+0.58%)
Aug 12, 2019
7.333
7.461
7.321
7.400
152,302
+0.00(+0.00%)
Aug 09, 2019
7.412
7.451
7.400
7.400
131,949
+0.01(+0.08%)
Aug 08, 2019
7.443
7.492
7.388
7.394
130,749
-0.01(-0.16%)
Aug 07, 2019
7.425
7.553
7.370
7.406
144,759
-0.02(-0.25%)
Aug 06, 2019
7.443
7.577
7.406
7.425
236,784
+0.01(+0.08%)
Aug 05, 2019
7.406
7.467
7.199
7.419
180,364
+0.04(+0.50%)
Aug 02, 2019
7.382
7.419
7.351
7.382
44,748
+0.00(+0.00%)
Aug 01, 2019
7.461
7.461
7.370
7.382
62,396
-0.08(-1.06%)
Jul 31, 2019
7.461
7.467
7.352
7.461
154,284
+0.04(+0.58%)
Jul 30, 2019
7.370
7.425
7.370
7.419
55,817
+0.02(+0.25%)
Jul 29, 2019
7.400
7.400
7.342
7.400
43,500
-0.01(-0.08%)
Jul 26, 2019
7.358
7.406
7.339
7.406
43,928
+0.07(+0.91%)
Jul 25, 2019
7.370
7.370
7.327
7.339
51,358
-0.03(-0.41%)
Jul 24, 2019
7.327
7.370
7.321
7.370
50,829
+0.04(+0.50%)
Jul 23, 2019
7.309
7.357
7.275
7.333
71,801
+0.03(+0.42%)
Jul 22, 2019
7.229
7.309
7.229
7.303
109,534
+0.09(+1.18%)
Jul 19, 2019
7.278
7.333
7.205
7.217
141,128
-0.10(-1.33%)
Jul 18, 2019
7.382
7.382
7.260
7.315
119,611
-0.04(-0.58%)
Jul 17, 2019
7.364
7.395
7.333
7.358
131,859
+0.00(+0.00%)
Jul 16, 2019
7.376
7.394
7.345
7.358
202,682
-0.01(-0.08%)
Jul 15, 2019
7.345
7.370
7.310
7.364
112,862
+0.02(+0.25%)
Jul 12, 2019
7.321
7.352
7.321
7.345
96,022
+0.02(+0.33%)
Jul 11, 2019
7.321
7.321
7.279
7.321
66,250
+0.00(+0.00%)
Jul 10, 2019
7.297
7.321
7.279
7.321
64,748
+0.02(+0.33%)
Jul 09, 2019
7.315
7.321
7.267
7.297
83,211
-0.02(-0.33%)
Jul 08, 2019
7.297
7.321
7.261
7.321
146,179
+0.02(+0.33%)
Jul 05, 2019
7.273
7.297
7.218
7.297
91,395
+0.03(+0.42%)
Jul 03, 2019
7.218
7.309
7.213
7.267
83,462
+0.04(+0.50%)
Jul 02, 2019
7.200
7.255
7.182
7.231
72,651
+0.04(+0.50%)
Jul 01, 2019
7.170
7.255
7.140
7.194
139,129
+0.05(+0.76%)
Jun 28, 2019
7.164
7.200
7.140
7.140
134,696
-0.01(-0.17%)
Jun 27, 2019
7.140
7.176
7.140
7.152
86,116
+0.00(+0.00%)
Jun 26, 2019
7.122
7.152
7.079
7.152
95,247
+0.05(+0.68%)
Jun 25, 2019
7.140
7.158
7.103
7.103
73,126
-0.05(-0.68%)
Jun 24, 2019
7.079
7.176
7.073
7.152
173,095
+0.04(+0.60%)
Jun 21, 2019
7.109
7.122
7.076
7.109
59,497
-0.01(-0.17%)
Jun 20, 2019
7.085
7.122
7.049
7.122
132,382
+0.05(+0.68%)
Jun 19, 2019
7.061
7.109
7.057
7.073
51,225
+0.01(+0.09%)
Jun 18, 2019
7.103
7.103
7.055
7.067
109,477
+0.01(+0.09%)
Jun 17, 2019
7.073
7.079
7.007
7.061
196,040
+0.01(+0.09%)
Jun 14, 2019
7.079
7.091
7.031
7.055
85,510
+0.00(+0.00%)
Jun 13, 2019
7.019
7.084
7.013
7.055
82,582
+0.04(+0.60%)
Jun 12, 2019
6.977
7.013
6.941
7.013
119,380
+0.04(+0.52%)
Jun 11, 2019
7.019
7.039
6.965
6.977
116,154
-0.04(-0.51%)
Jun 10, 2019
7.055
7.067
6.995
7.013
85,852
-0.04(-0.60%)
Jun 07, 2019
7.049
7.091
7.043
7.055
90,844
+0.02(+0.26%)
Jun 06, 2019
7.019
7.067
6.989
7.037
60,554
+0.02(+0.26%)
Jun 05, 2019
7.007
7.049
6.995
7.019
87,751
-0.02(-0.34%)
Jun 04, 2019
7.067
7.067
6.989
7.043
62,759
+0.01(+0.17%)
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.