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
Monroe Capital Corp
(NQ:
MRCC
)
7.750
+0.100 (+1.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2015
5.512
5.571
5.471
5.483
220,309
-0.00(-0.07%)
May 28, 2015
5.523
5.531
5.484
5.486
181,765
-0.03(-0.60%)
May 27, 2015
5.512
5.523
5.483
5.519
144,658
+0.02(+0.34%)
May 26, 2015
5.519
5.531
5.471
5.501
180,836
-0.02(-0.33%)
May 22, 2015
5.516
5.519
5.519
5.519
141,659
+0.01(+0.20%)
May 21, 2015
5.501
5.516
5.431
5.508
272,241
+0.01(+0.13%)
May 20, 2015
5.508
5.519
5.440
5.501
261,081
+0.00(+0.00%)
May 19, 2015
5.464
5.501
5.449
5.501
246,967
+0.02(+0.34%)
May 18, 2015
5.453
5.494
5.427
5.483
223,944
+0.04(+0.68%)
May 15, 2015
5.427
5.471
5.427
5.446
243,706
+0.02(+0.34%)
May 14, 2015
5.346
5.475
5.331
5.427
253,947
+0.07(+1.24%)
May 13, 2015
5.438
5.438
5.353
5.361
323,035
-0.04(-0.68%)
May 12, 2015
5.316
5.409
5.294
5.398
263,855
+0.09(+1.67%)
May 11, 2015
5.261
5.398
5.261
5.309
413,630
+0.05(+0.91%)
May 08, 2015
5.313
5.353
5.224
5.261
252,018
-0.05(-0.97%)
May 07, 2015
5.279
5.331
5.254
5.313
204,989
+0.01(+0.21%)
May 06, 2015
5.353
5.361
5.261
5.302
186,763
-0.07(-1.31%)
May 05, 2015
5.342
5.442
5.279
5.372
271,312
+0.01(+0.14%)
May 04, 2015
5.409
5.420
5.353
5.364
172,405
-0.03(-0.48%)
May 01, 2015
5.327
5.405
5.327
5.390
160,443
-0.02(-0.34%)
Apr 30, 2015
5.423
5.427
5.279
5.409
194,463
-0.01(-0.27%)
Apr 29, 2015
5.387
5.427
5.375
5.423
128,753
+0.05(+0.89%)
Apr 28, 2015
5.342
5.390
5.302
5.375
153,653
+0.03(+0.62%)
Apr 27, 2015
5.375
5.375
5.307
5.342
140,849
+0.01(+0.14%)
Apr 24, 2015
5.342
5.401
5.298
5.335
113,544
-0.02(-0.34%)
Apr 23, 2015
5.316
5.420
5.305
5.353
143,953
+0.04(+0.69%)
Apr 22, 2015
5.339
5.368
5.298
5.316
150,375
-0.03(-0.48%)
Apr 21, 2015
5.335
5.390
5.316
5.342
248,673
-0.01(-0.21%)
Apr 20, 2015
5.383
5.390
5.287
5.353
247,213
+0.00(+0.00%)
Apr 17, 2015
5.423
5.423
5.346
5.353
334,167
-0.04(-0.82%)
Apr 16, 2015
5.446
5.446
5.379
5.398
468,322
-0.05(-0.88%)
Apr 15, 2015
5.427
5.464
5.390
5.446
2,619,350
-0.18(-3.28%)
Apr 14, 2015
5.623
5.645
5.512
5.630
89,142
+0.02(+0.33%)
Apr 13, 2015
5.545
5.649
5.435
5.612
135,931
+0.10(+1.74%)
Apr 10, 2015
5.501
5.608
5.460
5.516
121,182
-0.00(-0.07%)
Apr 09, 2015
5.446
5.686
5.438
5.519
176,275
+0.09(+1.70%)
Apr 08, 2015
5.457
5.486
5.390
5.427
131,239
-0.03(-0.54%)
Apr 07, 2015
5.420
5.468
5.383
5.457
78,397
+0.07(+1.23%)
Apr 06, 2015
5.361
5.486
5.357
5.390
69,784
+0.01(+0.21%)
Apr 02, 2015
5.446
5.379
5.379
5.379
102,114
-0.06(-1.09%)
Apr 01, 2015
5.446
5.446
5.327
5.438
93,687
+0.00(+0.00%)
Mar 31, 2015
5.427
5.471
5.394
5.438
138,390
+0.01(+0.20%)
Mar 30, 2015
5.394
5.427
5.368
5.427
94,012
+0.04(+0.82%)
Mar 27, 2015
5.361
5.430
5.361
5.383
142,141
-0.01(-0.14%)
Mar 26, 2015
5.409
5.442
5.387
5.390
78,292
-0.03(-0.48%)
Mar 25, 2015
5.379
5.427
5.331
5.416
149,449
+0.05(+0.96%)
Mar 24, 2015
5.298
5.401
5.298
5.364
165,533
+0.08(+1.47%)
Mar 23, 2015
5.412
5.464
5.265
5.287
230,580
-0.11(-2.12%)
Mar 20, 2015
5.438
5.523
5.379
5.401
148,748
+0.00(+0.00%)
Mar 19, 2015
5.375
5.523
5.375
5.401
138,682
+0.01(+0.17%)
Mar 18, 2015
5.556
5.671
5.372
5.392
522,659
-0.08(-1.38%)
Mar 17, 2015
5.471
5.500
5.464
5.468
215,085
-0.00(-0.07%)
Mar 16, 2015
5.529
5.590
5.421
5.471
149,781
+0.02(+0.40%)
Mar 13, 2015
5.316
5.533
5.305
5.450
216,917
+0.15(+2.86%)
Mar 12, 2015
5.435
5.482
5.251
5.298
297,226
-0.08(-1.54%)
Mar 11, 2015
5.403
5.500
5.338
5.381
131,338
-0.02(-0.40%)
Mar 10, 2015
5.525
5.590
5.374
5.403
208,425
-0.10(-1.83%)
Mar 09, 2015
5.471
5.572
5.464
5.504
274,308
+0.03(+0.53%)
Mar 06, 2015
5.673
5.673
5.435
5.475
269,234
+0.06(+1.20%)
Mar 05, 2015
5.562
5.590
5.406
5.410
315,093
-0.14(-2.47%)
Mar 04, 2015
5.583
5.648
5.536
5.547
486,862
+0.04(+0.79%)
Mar 03, 2015
5.374
5.576
5.338
5.504
510,376
+0.10(+1.94%)
Mar 02, 2015
5.381
5.406
5.373
5.399
73,712
+0.02(+0.40%)
Feb 27, 2015
5.345
5.403
5.298
5.378
108,259
+0.05(+0.95%)
Feb 26, 2015
5.305
5.367
5.305
5.327
28,643
-0.01(-0.20%)
Feb 25, 2015
5.356
5.356
5.298
5.338
62,946
-0.01(-0.27%)
Feb 24, 2015
5.320
5.363
5.313
5.352
55,493
+0.03(+0.61%)
Feb 23, 2015
5.316
5.338
5.273
5.320
64,341
+0.00(+0.07%)
Feb 20, 2015
5.320
5.360
5.273
5.316
83,943
+0.00(+0.00%)
Feb 19, 2015
5.338
5.363
5.255
5.316
197,429
-0.00(-0.07%)
Feb 18, 2015
5.302
5.374
5.287
5.320
94,241
-0.02(-0.30%)
Feb 17, 2015
5.342
5.365
5.241
5.336
159,458
+0.01(+0.10%)
Feb 13, 2015
5.334
5.331
5.331
5.331
50,738
+0.01(+0.27%)
Feb 12, 2015
5.327
5.363
5.313
5.316
34,735
+0.00(+0.07%)
Feb 11, 2015
5.305
5.381
5.237
5.313
60,908
-0.00(-0.07%)
Feb 10, 2015
5.392
5.392
5.233
5.316
145,620
-0.06(-1.14%)
Feb 09, 2015
5.482
5.482
5.295
5.378
98,230
-0.09(-1.58%)
Feb 06, 2015
5.378
5.464
5.241
5.464
238,852
+0.16(+2.92%)
Feb 05, 2015
5.320
5.453
5.260
5.309
286,091
-0.03(-0.61%)
Feb 04, 2015
5.313
5.408
5.259
5.342
160,348
-0.01(-0.20%)
Feb 03, 2015
5.259
5.374
5.158
5.352
86,291
+0.09(+1.64%)
Feb 02, 2015
5.230
5.266
5.186
5.266
66,559
+0.06(+1.25%)
Jan 30, 2015
5.208
5.208
5.122
5.201
91,967
+0.01(+0.14%)
Jan 29, 2015
5.273
5.282
5.107
5.194
117,941
-0.03(-0.62%)
Jan 28, 2015
5.230
5.230
5.143
5.226
59,414
+0.02(+0.42%)
Jan 27, 2015
5.212
5.273
5.177
5.204
59,766
-0.02(-0.41%)
Jan 26, 2015
5.230
5.273
5.140
5.226
111,611
+0.01(+0.21%)
Jan 23, 2015
5.223
5.223
5.150
5.215
88,379
-0.01(-0.14%)
Jan 22, 2015
5.190
5.223
5.103
5.223
107,973
+0.08(+1.47%)
Jan 21, 2015
5.168
5.230
5.140
5.147
60,323
+0.00(+0.07%)
Jan 20, 2015
5.190
5.219
5.093
5.143
100,329
-0.06(-1.25%)
Jan 16, 2015
5.201
5.226
5.060
5.208
33,426
+0.04(+0.77%)
Jan 15, 2015
5.122
5.219
5.078
5.168
56,600
+0.01(+0.28%)
Jan 14, 2015
5.172
5.230
5.154
5.154
70,734
-0.07(-1.38%)
Jan 13, 2015
5.338
5.356
5.154
5.226
197,684
+0.01(+0.14%)
Jan 12, 2015
5.215
5.295
5.150
5.219
89,474
+0.04(+0.84%)
Jan 09, 2015
5.324
5.406
5.143
5.176
196,896
-0.15(-2.78%)
Jan 08, 2015
5.284
5.324
5.158
5.324
38,311
+0.06(+1.17%)
Jan 07, 2015
5.284
5.284
5.195
5.262
118,229
+0.01(+0.21%)
Jan 06, 2015
5.237
5.255
5.140
5.251
116,668
+0.02(+0.41%)
Jan 05, 2015
5.078
5.277
5.078
5.230
161,390
+0.21(+4.24%)
Jan 02, 2015
5.273
5.280
5.017
5.017
114,799
-0.20(-3.80%)
Dec 31, 2014
5.107
5.215
5.215
5.215
162,752
+0.08(+1.47%)
Dec 30, 2014
5.129
5.140
5.049
5.140
80,261
+0.01(+0.28%)
Dec 29, 2014
5.161
5.176
5.057
5.125
83,527
+0.00(+0.00%)
Dec 26, 2014
5.140
5.194
5.035
5.125
70,130
+0.03(+0.49%)
Dec 24, 2014
5.096
5.100
5.100
5.100
51,570
-0.09(-1.74%)
Dec 23, 2014
5.194
5.194
5.096
5.190
104,241
+0.01(+0.28%)
Dec 22, 2014
5.194
5.215
5.082
5.176
86,103
-0.01(-0.21%)
Dec 19, 2014
5.049
5.186
4.934
5.186
90,800
+0.15(+2.93%)
Dec 18, 2014
5.089
5.215
4.934
5.039
155,060
+0.01(+0.29%)
Dec 17, 2014
5.107
5.158
5.017
5.024
89,089
-0.06(-1.14%)
Dec 16, 2014
5.129
5.165
5.031
5.082
141,807
-0.04(-0.70%)
Dec 15, 2014
5.060
5.230
5.013
5.118
156,852
+0.10(+1.94%)
Dec 12, 2014
5.140
5.143
5.003
5.021
137,660
-0.12(-2.32%)
Dec 11, 2014
5.150
5.224
5.107
5.140
97,224
+0.04(+0.78%)
Dec 10, 2014
5.054
5.174
5.051
5.100
140,623
+0.05(+0.91%)
Dec 09, 2014
5.174
5.276
5.051
5.054
205,146
-0.10(-1.91%)
Dec 08, 2014
5.170
5.452
5.047
5.153
359,339
+0.00(+0.07%)
Dec 05, 2014
5.093
5.181
5.063
5.149
264,135
+0.06(+1.11%)
Dec 04, 2014
5.093
5.093
5.036
5.093
131,841
+0.00(+0.00%)
Dec 03, 2014
5.093
5.093
5.061
5.093
84,462
+0.00(+0.00%)
Dec 02, 2014
5.044
5.093
5.044
5.093
102,713
+0.02(+0.49%)
Dec 01, 2014
5.093
5.093
5.008
5.068
112,256
-0.02(-0.48%)
Nov 28, 2014
5.093
5.093
5.045
5.093
31,527
+0.00(+0.00%)
Nov 26, 2014
5.047
5.093
5.093
5.093
59,056
+0.07(+1.40%)
Nov 25, 2014
5.033
5.068
5.012
5.022
66,353
+0.01(+0.14%)
Nov 24, 2014
5.005
5.047
5.005
5.015
70,238
+0.00(+0.00%)
Nov 21, 2014
5.001
5.019
4.952
5.015
74,505
-0.01(-0.14%)
Nov 20, 2014
4.970
5.022
4.913
5.022
253,499
+0.04(+0.78%)
Nov 19, 2014
4.980
4.991
4.952
4.984
111,665
-0.01(-0.14%)
Nov 18, 2014
4.973
5.001
4.931
4.991
112,733
+0.01(+0.28%)
Nov 17, 2014
4.955
4.991
4.931
4.977
98,999
+0.02(+0.43%)
Nov 14, 2014
4.963
4.966
4.917
4.955
91,311
+0.03(+0.57%)
Nov 13, 2014
4.984
4.987
4.899
4.927
89,701
-0.02(-0.36%)
Nov 12, 2014
4.994
4.994
4.931
4.945
128,460
-0.03(-0.64%)
Nov 11, 2014
5.001
5.001
4.945
4.977
188,130
+0.07(+1.36%)
Nov 10, 2014
4.889
5.001
4.864
4.910
180,862
+0.02(+0.36%)
Nov 07, 2014
4.874
4.906
4.843
4.892
94,897
+0.01(+0.14%)
Nov 06, 2014
4.892
4.917
4.811
4.885
109,127
+0.01(+0.29%)
Nov 05, 2014
4.874
4.885
4.829
4.871
65,925
+0.03(+0.58%)
Nov 04, 2014
4.843
4.885
4.815
4.843
36,274
-0.04(-0.79%)
Nov 03, 2014
4.882
4.892
4.846
4.882
90,922
+0.01(+0.14%)
Oct 31, 2014
4.882
4.882
4.858
4.874
72,381
+0.00(+0.07%)
Oct 30, 2014
4.836
4.878
4.836
4.871
64,709
+0.06(+1.24%)
Oct 29, 2014
4.811
4.822
4.776
4.811
65,595
+0.00(+0.00%)
Oct 28, 2014
4.797
4.871
4.765
4.811
45,701
+0.04(+0.89%)
Oct 27, 2014
4.825
4.825
4.825
4.769
23,866
-0.06(-1.17%)
Oct 24, 2014
4.832
4.832
4.758
4.825
85,266
+0.02(+0.44%)
Oct 23, 2014
4.896
4.896
4.772
4.804
75,087
-0.07(-1.52%)
Oct 22, 2014
4.783
4.896
4.758
4.878
98,017
+0.07(+1.47%)
Oct 21, 2014
4.871
4.871
4.757
4.808
74,332
-0.06(-1.23%)
Oct 20, 2014
4.822
4.867
4.744
4.867
63,437
+0.01(+0.22%)
Oct 17, 2014
4.843
4.867
4.804
4.857
87,986
+0.05(+0.95%)
Oct 16, 2014
4.455
4.811
4.441
4.811
165,410
+0.23(+5.08%)
Oct 15, 2014
4.758
4.846
4.395
4.579
212,295
-0.23(-4.83%)
Oct 14, 2014
4.762
4.811
4.677
4.811
93,437
+0.06(+1.34%)
Oct 13, 2014
4.797
4.871
4.741
4.748
121,856
-0.02(-0.52%)
Oct 10, 2014
4.836
4.871
4.772
4.772
28,074
-0.04(-0.88%)
Oct 09, 2014
4.846
4.871
4.786
4.815
52,492
-0.01(-0.22%)
Oct 08, 2014
4.783
4.871
4.783
4.825
51,495
+0.02(+0.37%)
Oct 07, 2014
4.836
4.836
4.751
4.808
45,715
-0.01(-0.22%)
Oct 06, 2014
4.793
4.836
4.762
4.818
49,905
+0.07(+1.50%)
Oct 03, 2014
4.783
4.783
4.716
4.747
81,424
-0.01(-0.16%)
Oct 02, 2014
4.829
4.829
4.677
4.755
150,933
-0.04(-0.81%)
Oct 01, 2014
4.797
4.808
4.707
4.793
115,178
+0.04(+0.81%)
Sep 30, 2014
4.860
4.860
4.702
4.755
239,044
-0.10(-2.03%)
Sep 29, 2014
4.818
4.874
4.808
4.853
62,131
+0.06(+1.17%)
Sep 26, 2014
4.832
4.843
4.797
4.797
48,651
+0.00(+0.00%)
Sep 25, 2014
4.860
4.889
4.786
4.797
120,379
-0.07(-1.52%)
Sep 24, 2014
4.853
4.874
4.791
4.871
95,763
+0.06(+1.24%)
Sep 23, 2014
4.811
4.874
4.808
4.811
134,754
+0.05(+1.04%)
Sep 22, 2014
4.843
4.843
4.758
4.762
66,376
-0.06(-1.17%)
Sep 19, 2014
4.889
4.889
4.786
4.818
132,651
-0.02(-0.36%)
Sep 18, 2014
4.878
4.889
4.799
4.836
86,299
-0.01(-0.25%)
Sep 17, 2014
4.815
4.878
4.758
4.848
104,633
+0.09(+1.96%)
Sep 16, 2014
4.874
4.910
4.720
4.755
201,128
-0.10(-2.10%)
Sep 15, 2014
4.885
4.931
4.808
4.857
58,452
-0.01(-0.17%)
Sep 12, 2014
4.903
4.931
4.836
4.865
51,141
-0.02(-0.48%)
Sep 11, 2014
4.896
4.896
4.783
4.889
120,430
+0.12(+2.59%)
Sep 10, 2014
4.851
4.851
4.765
4.765
262,663
-0.04(-0.93%)
Sep 09, 2014
4.793
4.827
4.762
4.810
122,953
+0.02(+0.40%)
Sep 08, 2014
4.793
4.793
4.738
4.791
88,410
+0.01(+0.12%)
Sep 05, 2014
4.793
4.793
4.734
4.785
49,297
+0.01(+0.12%)
Sep 04, 2014
4.765
4.793
4.752
4.779
138,537
+0.04(+0.87%)
Sep 03, 2014
4.758
4.758
4.728
4.738
110,114
-0.02(-0.43%)
Sep 02, 2014
4.793
4.793
4.734
4.758
130,084
-0.00(-0.07%)
Aug 29, 2014
4.793
4.762
4.762
4.762
143,784
+0.01(+0.14%)
Aug 28, 2014
4.779
4.779
4.741
4.755
83,689
+0.01(+0.14%)
Aug 27, 2014
4.758
4.769
4.724
4.748
132,433
+0.01(+0.22%)
Aug 26, 2014
4.769
4.772
4.707
4.738
65,494
+0.01(+0.15%)
Aug 25, 2014
4.741
4.762
4.700
4.731
101,671
-0.00(-0.07%)
Aug 22, 2014
4.731
4.731
4.653
4.734
45,181
+0.03(+0.66%)
Aug 21, 2014
4.700
4.741
4.669
4.703
57,112
+0.01(+0.22%)
Aug 20, 2014
4.686
4.700
4.643
4.693
85,293
+0.03(+0.74%)
Aug 19, 2014
4.690
4.690
4.614
4.659
50,703
-0.03(-0.59%)
Aug 18, 2014
4.693
4.700
4.693
4.686
48,910
+0.02(+0.52%)
Aug 15, 2014
4.700
4.700
4.604
4.662
59,647
-0.01(-0.22%)
Aug 14, 2014
4.611
4.721
4.594
4.673
87,892
+0.07(+1.57%)
Aug 13, 2014
4.611
4.611
4.611
4.600
44,040
+0.00(+0.00%)
Aug 12, 2014
4.638
4.679
4.573
4.600
82,434
+0.01(+0.12%)
Aug 11, 2014
4.587
4.635
4.587
4.595
58,483
+0.01(+0.18%)
Aug 08, 2014
4.569
4.590
4.552
4.587
42,693
+0.02(+0.45%)
Aug 07, 2014
4.635
4.635
4.556
4.566
45,705
-0.07(-1.41%)
Aug 06, 2014
4.573
4.638
4.490
4.631
51,119
+0.08(+1.66%)
Aug 05, 2014
4.583
4.638
4.552
4.556
99,211
-0.02(-0.38%)
Aug 04, 2014
4.607
4.638
4.569
4.573
47,091
-0.06(-1.33%)
Aug 01, 2014
4.604
4.638
4.573
4.635
60,936
+0.07(+1.50%)
Jul 31, 2014
4.669
4.673
4.566
4.566
100,454
-0.09(-1.92%)
Jul 30, 2014
4.700
4.700
4.631
4.655
56,210
-0.03(-0.59%)
Jul 29, 2014
4.648
4.683
4.621
4.683
52,801
+0.06(+1.34%)
Jul 28, 2014
4.676
4.676
4.615
4.621
53,928
-0.02(-0.37%)
Jul 25, 2014
4.700
4.700
4.624
4.638
62,042
-0.04(-0.95%)
Jul 24, 2014
4.662
4.710
4.642
4.683
31,891
+0.03(+0.59%)
Jul 23, 2014
4.686
4.686
4.625
4.655
51,643
-0.01(-0.15%)
Jul 22, 2014
4.662
4.686
4.637
4.662
47,483
+0.01(+0.15%)
Jul 21, 2014
4.642
4.686
4.628
4.655
47,795
+0.03(+0.59%)
Jul 18, 2014
4.628
4.669
4.580
4.628
58,451
+0.03(+0.67%)
Jul 17, 2014
4.655
4.714
4.581
4.597
81,395
-0.07(-1.40%)
Jul 16, 2014
4.655
4.686
4.600
4.662
31,289
+0.03(+0.74%)
Jul 15, 2014
4.652
4.652
4.600
4.628
64,447
-0.02(-0.37%)
Jul 14, 2014
4.611
4.673
4.590
4.645
40,140
+0.05(+1.20%)
Jul 11, 2014
4.624
4.645
4.585
4.590
65,282
-0.02(-0.45%)
Jul 10, 2014
4.594
4.646
4.566
4.611
95,029
-0.02(-0.45%)
Jul 09, 2014
4.659
4.673
4.590
4.631
176,209
-0.00(-0.07%)
Jul 08, 2014
4.662
4.703
4.604
4.635
124,167
-0.05(-1.17%)
Jul 07, 2014
4.700
4.700
4.645
4.690
130,029
+0.01(+0.15%)
Jul 03, 2014
4.693
4.683
4.683
4.683
56,466
+0.01(+0.22%)
Jul 02, 2014
4.659
4.693
4.638
4.673
73,507
+0.03(+0.74%)
Jul 01, 2014
4.652
4.697
4.580
4.638
119,513
+0.08(+1.73%)
Jun 30, 2014
4.673
4.707
4.556
4.559
197,995
-0.06(-1.34%)
Jun 27, 2014
4.697
4.734
4.621
4.621
204,235
-0.05(-1.18%)
Jun 26, 2014
4.690
4.697
4.638
4.676
184,909
+0.01(+0.15%)
Jun 25, 2014
4.659
4.673
4.631
4.669
69,660
+0.02(+0.52%)
Jun 24, 2014
4.648
4.673
4.621
4.645
69,555
+0.01(+0.22%)
Jun 23, 2014
4.635
4.662
4.594
4.635
97,316
+0.04(+0.82%)
Jun 20, 2014
4.676
4.676
4.549
4.597
161,312
-0.05(-1.04%)
Jun 19, 2014
4.714
4.741
4.587
4.645
90,005
-0.04(-0.88%)
Jun 18, 2014
4.679
4.707
4.614
4.686
49,306
+0.04(+0.89%)
Jun 17, 2014
4.728
4.793
4.590
4.645
137,378
-0.04(-0.95%)
Jun 16, 2014
4.710
4.782
4.686
4.690
100,998
-0.02(-0.36%)
Jun 13, 2014
4.758
4.758
4.648
4.707
68,303
-0.04(-0.80%)
Jun 12, 2014
4.700
4.758
4.642
4.745
122,889
+0.10(+2.07%)
Jun 11, 2014
4.642
4.717
4.630
4.648
110,141
+0.04(+0.89%)
Jun 10, 2014
4.644
4.644
4.587
4.607
159,636
+0.07(+1.63%)
Jun 06, 2014
4.688
4.688
4.462
4.534
208,381
-0.09(-1.96%)
Jun 05, 2014
4.664
4.664
4.540
4.624
156,398
-0.04(-0.86%)
Jun 04, 2014
5.113
5.113
4.570
4.664
128,470
+0.01(+0.29%)
Jun 03, 2014
4.671
4.671
4.523
4.651
98,318
+0.06(+1.39%)
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.