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
T S R Inc
(NQ:
TSRI
)
13.35
+0.09 (+0.68%)
Streaming Delayed Price
Updated: 12:14 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 29, 2020
3.357
3.357
3.357
96
+0.00(+0.00%)
May 28, 2020
3.357
3.357
3.357
88
+0.00(+0.00%)
May 27, 2020
3.357
3.357
3.357
42
+0.00(+0.00%)
May 26, 2020
3.357
3.357
3.357
3.357
365
+0.01(+0.16%)
May 22, 2020
3.352
3.352
3.352
115
+0.00(+0.00%)
May 21, 2020
3.352
3.352
3.352
245
+0.00(+0.00%)
May 20, 2020
3.545
3.545
3.070
3.352
1,935
-0.32(-8.67%)
May 19, 2020
3.750
3.750
3.670
3.670
305
+0.13(+3.77%)
May 18, 2020
3.450
3.537
3.390
3.537
1,109
+0.15(+4.42%)
May 15, 2020
3.387
3.387
3.387
12
+0.00(+0.00%)
May 14, 2020
3.500
3.500
3.387
3.387
1,030
-0.11(-3.24%)
May 13, 2020
3.560
3.560
3.370
3.501
757
+0.10(+2.96%)
May 12, 2020
3.400
3.400
3.400
3.400
602
+0.07(+2.10%)
May 11, 2020
3.690
3.697
3.320
3.330
1,627
-0.39(-10.48%)
May 08, 2020
3.720
3.720
3.720
31
+0.00(+0.00%)
May 07, 2020
3.720
3.720
3.720
12
+0.00(+0.00%)
May 06, 2020
3.720
3.720
3.720
41
+0.00(+0.00%)
May 05, 2020
3.442
3.720
3.442
3.720
725
+0.25(+7.20%)
May 04, 2020
3.470
3.470
3.470
3.470
409
+0.07(+2.06%)
May 01, 2020
3.400
3.400
3.400
127
+0.00(+0.00%)
Apr 30, 2020
3.400
3.400
3.400
3.400
192
+0.00(+0.00%)
Apr 29, 2020
3.450
3.450
3.400
3.400
726
+0.10(+3.03%)
Apr 28, 2020
3.290
3.350
3.280
3.300
5,867
-0.13(-3.80%)
Apr 27, 2020
3.630
3.630
2.950
3.430
1,399
-0.33(-8.89%)
Apr 24, 2020
3.760
3.856
3.760
3.765
10,200
-0.01(-0.33%)
Apr 23, 2020
3.580
3.860
3.580
3.777
11,880
+0.18(+4.93%)
Apr 22, 2020
3.290
3.960
3.250
3.600
30,569
+0.27(+8.11%)
Apr 21, 2020
3.200
3.340
2.700
3.330
14,417
-0.05(-1.48%)
Apr 20, 2020
3.000
3.390
3.000
3.380
10,973
+0.40(+13.46%)
Apr 17, 2020
3.000
3.000
2.890
2.979
1,800
+0.10(+3.44%)
Apr 16, 2020
2.880
2.880
2.880
2.880
380
+0.04(+1.34%)
Apr 15, 2020
2.842
2.842
2.842
69
+0.00(+0.00%)
Apr 14, 2020
2.800
2.860
2.800
2.842
1,620
+0.01(+0.42%)
Apr 13, 2020
2.830
2.830
2.830
2.830
435
+0.03(+1.07%)
Apr 09, 2020
2.931
2.931
2.800
2.800
1,300
-0.24(-7.89%)
Apr 08, 2020
3.040
3.040
3.040
3.040
172
+0.21(+7.42%)
Apr 07, 2020
2.870
2.870
2.821
2.830
1,286
+0.10(+3.66%)
Apr 06, 2020
2.930
2.960
2.730
2.730
5,703
-0.17(-5.86%)
Apr 03, 2020
2.920
2.920
2.900
2.900
1,100
-0.49(-14.45%)
Apr 02, 2020
2.910
3.390
2.910
3.390
2,170
+0.29(+9.35%)
Apr 01, 2020
3.000
3.100
2.950
3.100
3,400
-0.02(-0.78%)
Mar 31, 2020
3.124
3.124
3.124
3.124
440
+0.12(+4.14%)
Mar 30, 2020
3.200
3.200
3.000
3.000
713
+0.05(+1.69%)
Mar 27, 2020
2.870
3.000
2.870
2.950
2,000
-0.18(-5.68%)
Mar 26, 2020
3.220
3.300
3.060
3.128
3,057
+0.19(+6.38%)
Mar 25, 2020
2.834
2.940
2.810
2.940
1,386
+0.03(+1.00%)
Mar 24, 2020
3.000
3.000
2.911
2.911
716
-0.05(-1.66%)
Mar 23, 2020
3.180
3.180
2.960
2.960
1,392
-0.16(-5.22%)
Mar 20, 2020
3.134
3.134
3.120
3.123
2,100
-0.08(-2.41%)
Mar 19, 2020
3.200
3.200
3.200
3.200
1,183
+0.00(+0.00%)
Mar 18, 2020
3.120
3.200
3.120
3.200
1,113
+0.08(+2.56%)
Mar 17, 2020
3.120
3.120
3.120
204
+0.00(+0.00%)
Mar 16, 2020
3.350
3.350
3.120
3.120
2,542
-0.10(-3.17%)
Mar 13, 2020
3.222
3.222
3.222
3.222
100
-0.13(-3.96%)
Mar 12, 2020
3.300
3.355
3.300
3.355
4,250
+0.06(+1.67%)
Mar 11, 2020
3.400
3.493
3.210
3.300
3,957
-0.17(-4.76%)
Mar 10, 2020
3.465
3.465
3.300
3.465
4,056
+0.08(+2.50%)
Mar 09, 2020
3.495
3.495
3.381
3.381
1,682
-0.02(-0.57%)
Mar 06, 2020
3.400
3.400
3.400
3.400
300
-0.08(-2.30%)
Mar 05, 2020
3.330
3.560
3.330
3.480
821
-0.17(-4.66%)
Mar 04, 2020
3.650
3.650
3.650
3.650
1,280
+0.10(+2.82%)
Mar 03, 2020
3.668
3.668
3.550
3.550
1,800
+0.04(+1.23%)
Mar 02, 2020
3.640
3.640
3.500
3.507
1,075
+0.05(+1.36%)
Feb 28, 2020
3.880
4.000
3.460
3.460
11,200
-0.42(-10.84%)
Feb 27, 2020
3.700
3.990
3.700
3.881
16,080
+0.16(+4.32%)
Feb 26, 2020
3.600
3.790
3.600
3.720
8,732
+0.17(+4.79%)
Feb 25, 2020
3.830
3.890
3.400
3.550
77,298
-0.08(-2.07%)
Feb 24, 2020
4.536
5.200
3.550
3.625
117,810
-1.64(-31.21%)
Feb 21, 2020
6.240
8.880
4.898
5.270
942,600
-0.73(-12.17%)
Feb 20, 2020
4.230
6.280
4.230
6.000
83,524
+1.90(+46.39%)
Feb 19, 2020
4.099
4.099
4.099
66
+0.00(+0.00%)
Feb 18, 2020
4.099
4.099
4.099
531
+0.00(+0.00%)
Feb 14, 2020
4.099
4.099
4.099
126
+0.00(+0.00%)
Feb 13, 2020
4.099
4.099
4.099
2
+0.00(+0.00%)
Feb 12, 2020
4.100
4.100
3.810
4.099
364
-0.08(-1.96%)
Feb 11, 2020
4.180
4.180
4.180
4.180
131
+0.09(+2.21%)
Feb 10, 2020
4.000
4.090
4.000
4.090
1,002
+0.09(+2.25%)
Feb 07, 2020
4.000
4.000
4.000
6
+0.00(+0.00%)
Feb 06, 2020
3.880
4.000
3.880
4.000
574
-0.28(-6.54%)
Feb 05, 2020
4.280
4.280
4.280
8
+0.00(+0.00%)
Feb 04, 2020
4.280
4.280
4.280
8
+0.00(+0.00%)
Feb 03, 2020
3.890
4.280
3.890
4.280
364
+0.41(+10.61%)
Jan 31, 2020
3.925
3.925
3.850
3.869
1,000
+0.16(+4.29%)
Jan 30, 2020
3.710
3.710
3.710
33
+0.00(+0.00%)
Jan 29, 2020
3.710
3.710
3.710
2
+0.00(+0.00%)
Jan 28, 2020
3.710
3.710
3.710
2
+0.00(+0.00%)
Jan 27, 2020
3.710
3.710
3.710
97
+0.00(+0.00%)
Jan 24, 2020
3.710
3.710
3.710
72
+0.00(+0.00%)
Jan 23, 2020
3.750
3.760
3.710
3.710
535
-0.29(-7.25%)
Jan 22, 2020
4.000
4.000
4.000
4.000
151
+0.29(+7.82%)
Jan 21, 2020
3.710
3.710
3.710
11
+0.00(+0.00%)
Jan 17, 2020
3.990
3.990
3.710
3.710
500
+0.00(+0.00%)
Jan 16, 2020
3.850
3.880
3.500
3.710
9,647
-0.49(-11.67%)
Jan 15, 2020
4.200
4.200
4.200
7
+0.00(+0.00%)
Jan 14, 2020
4.194
4.206
4.194
4.200
1,784
+0.06(+1.45%)
Jan 13, 2020
4.140
4.140
4.140
4.140
280
-0.16(-3.63%)
Jan 10, 2020
4.100
4.470
4.100
4.296
1,400
+0.21(+5.03%)
Jan 09, 2020
3.900
6.620
3.890
4.090
183,902
+0.19(+4.88%)
Jan 08, 2020
3.259
4.750
3.259
3.900
19,393
+0.02(+0.52%)
Jan 07, 2020
3.880
3.880
3.880
38
+0.00(+0.00%)
Jan 06, 2020
3.900
3.900
3.880
1,126
-0.02(-0.51%)
Jan 03, 2020
3.950
3.950
3.900
3.900
200
-0.07(-1.76%)
Jan 02, 2020
3.600
3.970
3.600
3.970
3,704
+0.38(+10.65%)
Dec 31, 2019
3.520
3.588
3.520
3.588
300
+0.15(+4.23%)
Dec 30, 2019
3.810
3.819
3.442
3.442
1,671
-0.56(-13.94%)
Dec 27, 2019
2.760
4.300
2.760
4.000
9,700
+0.91(+29.45%)
Dec 26, 2019
3.090
3.090
3.090
3.090
176
-0.36(-10.52%)
Dec 24, 2019
3.453
3.453
3.453
83
+0.00(+0.00%)
Dec 23, 2019
3.500
3.740
3.011
3.453
1,739
-0.29(-7.67%)
Dec 20, 2019
3.730
3.740
3.660
3.740
3,700
+0.05(+1.36%)
Dec 19, 2019
3.720
3.720
3.660
3.690
5,050
-0.04(-1.08%)
Dec 18, 2019
3.360
3.730
3.130
3.730
10,575
+1.08(+41.00%)
Dec 17, 2019
2.640
2.645
2.640
2.645
400
-0.37(-12.20%)
Dec 16, 2019
2.970
3.013
2.970
3.013
1,010
-0.12(-3.98%)
Dec 13, 2019
3.360
3.360
3.020
3.138
1,300
+0.29(+10.11%)
Dec 12, 2019
2.850
2.850
2.850
1
+0.00(+0.00%)
Dec 11, 2019
2.850
2.850
2.850
2.850
522
-0.15(-4.97%)
Dec 10, 2019
2.999
2.999
2.999
25
+0.00(+0.00%)
Dec 09, 2019
2.999
2.999
2.999
2.999
257
-0.00(-0.03%)
Dec 06, 2019
3.200
3.203
3.000
3.000
2,300
-0.21(-6.54%)
Dec 05, 2019
3.210
3.210
3.210
14
+0.00(+0.00%)
Dec 04, 2019
3.380
3.380
3.210
3.210
5,931
-0.17(-5.03%)
Dec 03, 2019
3.200
3.380
3.200
3.380
2,239
+0.18(+5.62%)
Nov 29, 2019
3.200
3.200
3.200
0
-0.04(-1.27%)
Nov 27, 2019
3.241
3.241
3.241
3.241
300
+0.04(+1.29%)
Nov 26, 2019
3.200
3.200
3.200
3.200
1,025
-0.04(-1.23%)
Nov 25, 2019
3.240
3.240
3.240
10
+0.00(+0.00%)
Nov 22, 2019
3.220
3.240
3.220
3.240
800
-0.16(-4.71%)
Nov 20, 2019
3.400
3.400
3.400
0
+0.00(+0.00%)
Nov 19, 2019
3.424
3.424
3.400
3.400
602
-0.05(-1.45%)
Nov 18, 2019
3.450
3.450
3.450
2
+0.00(+0.00%)
Nov 15, 2019
3.450
3.450
3.450
11
+0.00(+0.00%)
Nov 14, 2019
3.453
3.453
3.450
3.450
605
+0.14(+4.23%)
Nov 13, 2019
3.310
3.310
3.310
6
+0.00(+0.00%)
Nov 12, 2019
3.310
3.310
3.310
1
+0.00(+0.00%)
Nov 08, 2019
3.310
3.310
3.310
0
-0.05(-1.49%)
Nov 07, 2019
3.360
3.360
3.360
3.360
108
-0.04(-1.18%)
Nov 06, 2019
3.400
3.400
3.400
3.400
500
+0.00(+0.00%)
Nov 05, 2019
3.420
3.497
3.400
3.400
1,181
-0.20(-5.56%)
Nov 04, 2019
3.600
3.600
3.600
3.600
101
+0.00(+0.14%)
Nov 01, 2019
3.595
3.595
3.595
36
+0.00(+0.00%)
Oct 31, 2019
3.595
3.595
3.595
245
+0.00(+0.00%)
Oct 30, 2019
3.595
3.595
3.595
10
+0.00(+0.00%)
Oct 29, 2019
3.595
3.595
3.595
3.595
241
+0.33(+9.94%)
Oct 28, 2019
3.761
3.761
3.270
3.270
2,877
-0.26(-7.32%)
Oct 25, 2019
3.528
3.528
3.528
3.528
200
+0.20(+5.96%)
Oct 23, 2019
3.330
3.330
3.330
0
+0.00(+0.00%)
Oct 22, 2019
3.330
3.330
3.330
78
+0.00(+0.00%)
Oct 21, 2019
3.330
3.330
3.330
20
+0.00(+0.00%)
Oct 18, 2019
3.330
3.330
3.330
3.330
1,000
-0.30(-8.27%)
Oct 17, 2019
3.300
3.630
3.300
3.630
916
+0.29(+8.82%)
Oct 16, 2019
3.336
3.336
3.336
3.336
260
-0.29(-8.08%)
Oct 15, 2019
3.629
3.629
3.629
10
+0.00(+0.00%)
Oct 14, 2019
3.629
3.629
3.629
1
+0.00(+0.00%)
Oct 11, 2019
3.629
3.629
3.629
159
+0.00(+0.00%)
Oct 10, 2019
3.629
3.629
3.629
61
+0.00(+0.00%)
Oct 09, 2019
3.680
3.750
3.628
3.629
1,312
+0.39(+12.09%)
Oct 08, 2019
3.238
3.238
3.238
26
+0.00(+0.00%)
Oct 07, 2019
3.238
3.238
3.238
102
+0.00(+0.00%)
Oct 04, 2019
3.238
3.238
3.238
3.238
400
-0.49(-13.20%)
Oct 03, 2019
3.730
3.730
3.730
3.730
208
+0.50(+15.48%)
Oct 02, 2019
3.230
3.230
3.230
3.230
181
+0.03(+0.94%)
Oct 01, 2019
3.200
3.200
3.200
218
+0.00(+0.00%)
Sep 30, 2019
3.200
3.200
3.200
3.200
557
-0.30(-8.63%)
Sep 27, 2019
3.350
3.502
3.210
3.502
2,000
+0.15(+4.54%)
Sep 26, 2019
3.200
3.423
3.199
3.350
2,968
-0.12(-3.46%)
Sep 25, 2019
3.370
3.470
3.210
3.470
2,667
+0.00(+0.00%)
Sep 24, 2019
3.568
3.568
3.470
3.470
850
-0.05(-1.42%)
Sep 23, 2019
3.480
3.520
3.480
3.520
2,563
-0.08(-2.22%)
Sep 20, 2019
3.500
3.600
3.360
3.600
16,400
+0.03(+0.84%)
Sep 19, 2019
3.568
3.650
3.272
3.570
9,688
-0.24(-6.30%)
Sep 18, 2019
3.810
3.810
3.810
3.810
602
-0.09(-2.31%)
Sep 17, 2019
3.900
3.900
3.900
3.900
832
-0.10(-2.50%)
Sep 16, 2019
3.840
4.000
3.840
4.000
1,477
-0.15(-3.61%)
Sep 13, 2019
3.877
4.150
3.877
4.150
600
-0.03(-0.62%)
Sep 11, 2019
4.176
4.176
4.176
0
+0.00(+0.00%)
Sep 10, 2019
4.176
4.176
4.176
58
+0.00(+0.00%)
Sep 09, 2019
4.176
4.176
4.176
78
+0.00(+0.00%)
Sep 06, 2019
4.176
4.176
4.176
4.176
100
-0.12(-2.88%)
Sep 05, 2019
4.300
4.300
4.300
4.300
106
-0.10(-2.18%)
Sep 04, 2019
4.354
4.399
4.354
4.396
1,333
+0.40(+9.89%)
Sep 03, 2019
4.210
4.329
4.000
4.000
14,041
-0.29(-6.76%)
Aug 30, 2019
4.300
4.302
4.290
4.290
800
-0.03(-0.76%)
Aug 29, 2019
4.323
4.323
4.323
4.323
1,041
-0.18(-3.93%)
Aug 28, 2019
4.830
4.830
4.500
4.500
242
-0.33(-6.83%)
Aug 27, 2019
4.820
4.830
4.820
4.830
300
+0.23(+5.00%)
Aug 26, 2019
4.603
4.603
4.600
4.600
400
+0.28(+6.48%)
Aug 23, 2019
4.370
4.370
4.320
4.320
400
+0.01(+0.23%)
Aug 22, 2019
4.310
4.310
4.310
51
+0.00(+0.00%)
Aug 21, 2019
4.370
4.370
4.310
4.310
513
-0.28(-6.10%)
Aug 20, 2019
4.590
4.590
4.590
4.590
204
-0.03(-0.65%)
Aug 19, 2019
4.620
4.620
4.620
8
+0.00(+0.00%)
Aug 16, 2019
4.620
4.620
4.620
12
+0.00(+0.00%)
Aug 15, 2019
4.620
4.620
4.620
94
+0.00(+0.00%)
Aug 14, 2019
4.630
4.630
4.620
4.620
352
+0.31(+7.19%)
Aug 13, 2019
4.310
4.310
4.310
71
+0.00(+0.00%)
Aug 09, 2019
4.310
4.310
4.310
0
-0.34(-7.31%)
Aug 08, 2019
4.650
4.650
4.650
1
+0.00(+0.00%)
Aug 07, 2019
4.650
4.650
4.650
4.650
188
-0.04(-0.85%)
Aug 06, 2019
4.680
4.690
4.680
4.690
383
-0.01(-0.21%)
Aug 05, 2019
4.700
4.700
4.700
98
+0.00(+0.00%)
Aug 02, 2019
4.670
4.930
4.520
4.700
5,600
+0.17(+3.75%)
Aug 01, 2019
4.530
4.690
4.530
4.530
799
+0.00(+0.00%)
Jul 31, 2019
4.530
4.530
4.530
4.530
385
-0.01(-0.22%)
Jul 30, 2019
4.540
4.540
4.540
152
+0.00(+0.00%)
Jul 29, 2019
4.540
4.540
4.540
4.540
415
-0.10(-2.16%)
Jul 26, 2019
4.671
4.671
4.530
4.640
700
-0.08(-1.69%)
Jul 25, 2019
4.750
4.750
4.720
4.720
255
+0.19(+4.19%)
Jul 24, 2019
4.530
4.530
4.530
4.530
148
+0.07(+1.57%)
Jul 23, 2019
4.460
4.460
4.460
1
+0.00(+0.00%)
Jul 22, 2019
4.460
4.460
4.460
167
+0.00(+0.00%)
Jul 19, 2019
4.460
4.460
4.460
2
+0.00(+0.00%)
Jul 18, 2019
4.460
4.460
4.460
5
+0.00(+0.00%)
Jul 17, 2019
4.460
4.460
4.460
410
+0.00(+0.00%)
Jul 16, 2019
4.460
4.460
4.460
4.460
257
+0.09(+2.06%)
Jul 15, 2019
4.370
4.370
4.370
59
+0.00(+0.00%)
Jul 12, 2019
4.500
4.500
4.370
4.370
400
-0.14(-3.10%)
Jul 11, 2019
4.489
4.510
4.489
4.510
6,262
+0.01(+0.22%)
Jul 10, 2019
4.670
4.672
4.500
4.500
8,050
-0.10(-2.17%)
Jul 09, 2019
4.600
4.600
4.600
4
+0.00(+0.00%)
Jul 08, 2019
4.600
4.600
4.600
69
+0.00(+0.00%)
Jul 05, 2019
4.500
4.615
4.478
4.600
6,200
+0.10(+2.22%)
Jul 03, 2019
4.500
4.500
4.500
110
+0.00(+0.00%)
Jul 02, 2019
4.540
4.620
4.231
4.500
1,971
-0.02(-0.44%)
Jul 01, 2019
4.570
4.570
4.520
4.520
927
-0.23(-4.79%)
Jun 28, 2019
4.748
4.748
4.748
18
+0.00(+0.00%)
Jun 26, 2019
4.748
4.748
4.748
0
+0.08(+1.66%)
Jun 25, 2019
4.725
4.725
4.580
4.670
10,513
+0.03(+0.64%)
Jun 24, 2019
4.600
4.750
4.600
4.640
4,075
-0.12(-2.52%)
Jun 21, 2019
4.760
4.760
4.760
50
+0.00(+0.00%)
Jun 20, 2019
4.760
4.760
4.760
1
+0.00(+0.00%)
Jun 19, 2019
4.760
4.760
4.760
140
+0.00(+0.00%)
Jun 18, 2019
4.720
4.760
4.720
4.760
203
-0.11(-2.16%)
Jun 17, 2019
4.654
4.865
4.654
4.865
9,107
-0.04(-0.71%)
Jun 14, 2019
4.900
4.900
4.900
4
+0.00(+0.00%)
Jun 13, 2019
4.700
4.900
4.630
4.900
6,627
+0.10(+2.00%)
Jun 12, 2019
4.804
4.804
4.804
37
+0.00(+0.00%)
Jun 11, 2019
4.900
4.900
4.804
4.804
1,878
-0.10(-1.96%)
Jun 10, 2019
4.900
4.900
4.900
87
+0.00(+0.00%)
Jun 07, 2019
4.900
4.900
4.900
4.900
200
-0.00(-0.00%)
Jun 05, 2019
4.900
4.900
4.900
0
+0.08(+1.58%)
Jun 04, 2019
4.830
4.830
4.810
4.824
2,121
-0.03(-0.54%)
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.