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
Zynga Inc Cl A
(NQ:
ZNGA
)
8.180
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 20, 2022
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, 2016
2.580
2.600
2.550
2.570
7,696,580
-0.03(-1.15%)
May 27, 2016
2.600
2.600
2.600
2.600
4,214,500
-0.01(-0.38%)
May 26, 2016
2.580
2.630
2.580
2.610
6,688,041
+0.00(+0.00%)
May 25, 2016
2.550
2.620
2.550
2.610
5,021,393
+0.05(+1.95%)
May 24, 2016
2.570
2.590
2.550
2.560
4,178,223
-0.01(-0.39%)
May 23, 2016
2.540
2.615
2.540
2.570
5,036,344
+0.01(+0.39%)
May 20, 2016
2.530
2.610
2.525
2.560
5,738,094
+0.02(+0.79%)
May 19, 2016
2.520
2.550
2.510
2.540
8,220,972
+0.02(+0.79%)
May 18, 2016
2.530
2.560
2.485
2.520
13,794,559
-0.10(-3.82%)
May 17, 2016
2.520
2.640
2.520
2.620
9,712,932
+0.05(+1.95%)
May 16, 2016
2.390
2.590
2.390
2.570
12,198,424
+0.02(+0.78%)
May 13, 2016
2.540
2.580
2.530
2.550
3,877,058
+0.00(+0.00%)
May 12, 2016
2.520
2.600
2.510
2.550
6,276,892
+0.01(+0.39%)
May 11, 2016
2.510
2.550
2.487
2.540
6,495,172
+0.01(+0.40%)
May 10, 2016
2.540
2.550
2.520
2.530
7,430,198
-0.01(-0.39%)
May 09, 2016
2.530
2.590
2.520
2.540
10,618,482
-0.01(-0.39%)
May 06, 2016
2.540
2.590
2.505
2.550
7,651,765
+0.00(+0.00%)
May 05, 2016
2.600
2.640
2.510
2.550
19,519,880
+0.25(+10.87%)
May 04, 2016
2.310
2.320
2.275
2.300
7,975,336
-0.02(-0.86%)
May 03, 2016
2.330
2.350
2.310
2.320
5,361,761
-0.05(-2.11%)
May 02, 2016
2.390
2.400
2.335
2.370
9,780,685
-0.01(-0.42%)
Apr 29, 2016
2.400
2.435
2.350
2.380
8,174,380
-0.02(-0.83%)
Apr 28, 2016
2.410
2.450
2.390
2.400
5,454,134
-0.03(-1.23%)
Apr 27, 2016
2.430
2.450
2.400
2.430
3,793,041
-0.01(-0.41%)
Apr 26, 2016
2.460
2.480
2.410
2.440
10,460,512
-0.02(-0.81%)
Apr 25, 2016
2.480
2.490
2.440
2.460
5,914,757
-0.02(-0.81%)
Apr 22, 2016
2.520
2.550
2.450
2.480
8,256,315
-0.05(-1.98%)
Apr 21, 2016
2.480
2.540
2.440
2.530
13,724,003
+0.05(+2.02%)
Apr 20, 2016
2.470
2.500
2.450
2.480
6,019,178
+0.01(+0.40%)
Apr 19, 2016
2.440
2.500
2.440
2.470
7,426,248
+0.01(+0.41%)
Apr 18, 2016
2.390
2.470
2.380
2.460
5,722,118
+0.02(+0.82%)
Apr 15, 2016
2.420
2.470
2.420
2.440
7,287,295
+0.01(+0.41%)
Apr 14, 2016
2.440
2.450
2.400
2.430
3,546,015
-0.01(-0.41%)
Apr 13, 2016
2.370
2.450
2.350
2.440
12,832,250
+0.08(+3.39%)
Apr 12, 2016
2.350
2.390
2.310
2.360
12,055,851
+0.02(+0.85%)
Apr 11, 2016
2.420
2.420
2.320
2.340
21,172,888
-0.06(-2.50%)
Apr 08, 2016
2.350
2.400
2.320
2.400
7,400,802
+0.04(+1.69%)
Apr 07, 2016
2.400
2.410
2.320
2.360
8,814,084
-0.04(-1.67%)
Apr 06, 2016
2.310
2.430
2.300
2.400
14,519,807
+0.10(+4.35%)
Apr 05, 2016
2.270
2.315
2.250
2.300
13,491,265
+0.01(+0.44%)
Apr 04, 2016
2.210
2.310
2.190
2.290
18,850,492
+0.09(+4.09%)
Apr 01, 2016
2.250
2.260
2.180
2.200
23,064,316
-0.08(-3.51%)
Mar 31, 2016
2.260
2.280
2.220
2.280
14,942,368
+0.02(+0.88%)
Mar 30, 2016
2.240
2.280
2.200
2.260
33,031,404
+0.03(+1.35%)
Mar 29, 2016
2.180
2.250
2.140
2.230
11,897,188
+0.05(+2.29%)
Mar 28, 2016
2.200
2.210
2.150
2.180
5,516,280
-0.02(-0.91%)
Mar 24, 2016
2.180
2.200
2.200
2.200
5,875,100
+0.03(+1.38%)
Mar 23, 2016
2.260
2.270
2.160
2.170
7,216,699
-0.08(-3.56%)
Mar 22, 2016
2.220
2.290
2.200
2.250
12,676,836
+0.02(+0.90%)
Mar 21, 2016
2.250
2.270
2.200
2.230
12,775,679
-0.04(-1.76%)
Mar 18, 2016
2.250
2.270
2.230
2.270
10,451,504
+0.04(+1.79%)
Mar 17, 2016
2.230
2.270
2.200
2.230
15,281,617
+0.02(+0.90%)
Mar 16, 2016
2.220
2.235
2.160
2.210
9,211,857
-0.01(-0.45%)
Mar 15, 2016
2.250
2.250
2.180
2.220
12,950,810
-0.03(-1.33%)
Mar 14, 2016
2.230
2.280
2.200
2.250
9,190,227
+0.02(+0.90%)
Mar 11, 2016
2.190
2.240
2.165
2.230
13,011,177
+0.04(+1.83%)
Mar 10, 2016
2.190
2.200
2.130
2.190
7,611,661
+0.04(+1.86%)
Mar 09, 2016
2.220
2.220
2.130
2.150
10,391,115
-0.04(-1.83%)
Mar 08, 2016
2.250
2.250
2.180
2.190
10,973,550
-0.05(-2.23%)
Mar 07, 2016
2.290
2.320
2.210
2.240
9,926,687
-0.04(-1.75%)
Mar 04, 2016
2.270
2.320
2.250
2.280
10,310,464
+0.01(+0.44%)
Mar 03, 2016
2.250
2.300
2.240
2.270
6,484,463
+0.02(+0.89%)
Mar 02, 2016
2.300
2.360
2.190
2.250
19,109,296
+0.09(+4.17%)
Mar 01, 2016
2.150
2.200
2.130
2.160
11,447,188
+0.05(+2.37%)
Feb 29, 2016
2.120
2.230
2.110
2.110
13,968,742
-0.05(-2.31%)
Feb 26, 2016
2.130
2.200
2.100
2.160
10,152,826
+0.02(+0.93%)
Feb 25, 2016
2.060
2.190
2.060
2.140
10,579,951
+0.07(+3.38%)
Feb 24, 2016
1.990
2.080
1.970
2.070
8,531,830
+0.07(+3.50%)
Feb 23, 2016
1.960
2.040
1.950
2.000
8,509,081
+0.03(+1.52%)
Feb 22, 2016
1.990
2.050
1.970
1.970
8,813,983
-0.02(-1.01%)
Feb 19, 2016
1.850
2.030
1.840
1.990
26,052,408
+0.13(+6.99%)
Feb 18, 2016
1.890
1.900
1.845
1.860
25,688,980
-0.01(-0.53%)
Feb 17, 2016
1.860
1.900
1.850
1.870
30,183,652
+0.04(+2.19%)
Feb 16, 2016
1.820
1.960
1.820
1.830
28,514,292
+0.00(+0.00%)
Feb 12, 2016
1.820
1.830
1.830
1.830
19,773,000
+0.02(+1.10%)
Feb 11, 2016
1.800
1.880
1.780
1.810
33,941,928
-0.32(-15.02%)
Feb 10, 2016
2.070
2.150
2.060
2.130
17,514,560
+0.10(+4.93%)
Feb 09, 2016
2.090
2.150
1.930
2.030
33,783,248
-0.06(-2.87%)
Feb 08, 2016
2.250
2.250
2.060
2.090
28,973,272
-0.19(-8.33%)
Feb 05, 2016
2.370
2.370
2.200
2.280
19,699,244
-0.10(-4.20%)
Feb 04, 2016
2.340
2.420
2.320
2.380
8,391,926
+0.03(+1.28%)
Feb 03, 2016
2.380
2.390
2.290
2.350
11,766,864
-0.01(-0.42%)
Feb 02, 2016
2.400
2.450
2.330
2.360
12,652,407
-0.08(-3.28%)
Feb 01, 2016
2.420
2.490
2.360
2.440
11,359,306
-0.02(-0.81%)
Jan 29, 2016
2.440
2.460
2.390
2.460
8,773,706
+0.04(+1.65%)
Jan 28, 2016
2.430
2.490
2.405
2.420
11,531,764
+0.01(+0.41%)
Jan 27, 2016
2.420
2.450
2.390
2.410
10,310,526
+0.00(+0.00%)
Jan 26, 2016
2.390
2.455
2.382
2.410
13,846,505
+0.03(+1.26%)
Jan 25, 2016
2.400
2.430
2.370
2.380
10,505,156
-0.02(-0.83%)
Jan 22, 2016
2.350
2.420
2.350
2.400
10,704,564
+0.07(+3.00%)
Jan 21, 2016
2.230
2.380
2.220
2.330
11,220,172
+0.10(+4.48%)
Jan 20, 2016
2.250
2.260
2.150
2.230
27,982,440
-0.05(-2.19%)
Jan 19, 2016
2.370
2.390
2.250
2.280
13,495,942
-0.09(-3.80%)
Jan 15, 2016
2.330
2.370
2.370
2.370
9,795,000
-0.03(-1.25%)
Jan 14, 2016
2.400
2.440
2.310
2.400
8,426,542
+0.03(+1.27%)
Jan 13, 2016
2.420
2.430
2.350
2.370
12,406,256
-0.02(-0.84%)
Jan 12, 2016
2.400
2.460
2.380
2.390
18,810,472
+0.00(+0.00%)
Jan 11, 2016
2.430
2.435
2.360
2.390
15,023,469
-0.02(-0.83%)
Jan 08, 2016
2.510
2.510
2.390
2.410
7,719,389
-0.07(-2.82%)
Jan 07, 2016
2.520
2.590
2.460
2.480
8,124,681
-0.09(-3.50%)
Jan 06, 2016
2.540
2.575
2.500
2.570
9,152,367
+0.01(+0.39%)
Jan 05, 2016
2.600
2.610
2.550
2.560
13,506,473
-0.02(-0.78%)
Jan 04, 2016
2.640
2.650
2.530
2.580
18,953,036
-0.10(-3.73%)
Dec 31, 2015
2.670
2.680
2.680
2.680
13,220,400
+0.00(+0.00%)
Dec 30, 2015
2.630
2.720
2.590
2.680
15,402,552
+0.04(+1.52%)
Dec 29, 2015
2.690
2.700
2.600
2.640
15,153,509
-0.05(-1.86%)
Dec 28, 2015
2.690
2.710
2.660
2.690
7,621,195
-0.02(-0.74%)
Dec 24, 2015
2.640
2.710
2.710
2.710
7,939,700
+0.07(+2.65%)
Dec 23, 2015
2.600
2.700
2.540
2.640
9,636,775
+0.06(+2.33%)
Dec 22, 2015
2.630
2.665
2.580
2.580
8,277,741
-0.04(-1.34%)
Dec 21, 2015
2.630
2.680
2.550
2.615
13,915,265
-0.02(-0.95%)
Dec 18, 2015
2.590
2.640
2.570
2.640
18,055,440
+0.04(+1.54%)
Dec 17, 2015
2.570
2.630
2.570
2.600
7,566,487
+0.01(+0.39%)
Dec 16, 2015
2.570
2.620
2.500
2.590
10,635,839
+0.02(+0.78%)
Dec 15, 2015
2.540
2.590
2.520
2.570
6,045,576
+0.03(+1.18%)
Dec 14, 2015
2.490
2.580
2.470
2.540
9,237,377
+0.08(+3.25%)
Dec 11, 2015
2.550
2.590
2.440
2.460
9,586,015
-0.11(-4.28%)
Dec 10, 2015
2.540
2.610
2.540
2.570
4,518,488
+0.02(+0.78%)
Dec 09, 2015
2.600
2.620
2.500
2.550
8,381,831
-0.05(-1.92%)
Dec 08, 2015
2.600
2.640
2.570
2.600
7,284,215
-0.01(-0.38%)
Dec 07, 2015
2.620
2.660
2.580
2.610
4,815,086
-0.02(-0.76%)
Dec 04, 2015
2.610
2.670
2.590
2.630
8,932,283
+0.05(+1.94%)
Dec 03, 2015
2.640
2.690
2.580
2.580
7,255,316
-0.05(-1.90%)
Dec 02, 2015
2.580
2.650
2.570
2.630
10,420,401
+0.03(+1.15%)
Dec 01, 2015
2.590
2.620
2.590
2.600
5,848,447
+0.02(+0.78%)
Nov 30, 2015
2.600
2.640
2.550
2.580
7,130,470
-0.04(-1.53%)
Nov 27, 2015
2.580
2.640
2.570
2.620
5,028,013
+0.02(+0.96%)
Nov 25, 2015
2.520
2.595
2.595
2.595
10,112,100
+0.05(+1.76%)
Nov 24, 2015
2.510
2.580
2.510
2.550
5,438,533
+0.01(+0.39%)
Nov 23, 2015
2.540
2.580
2.540
2.540
4,834,861
+0.00(+0.00%)
Nov 20, 2015
2.510
2.580
2.510
2.540
5,331,652
+0.01(+0.40%)
Nov 19, 2015
2.530
2.580
2.530
2.530
6,776,221
-0.02(-0.78%)
Nov 18, 2015
2.470
2.550
2.470
2.550
5,441,152
+0.08(+3.24%)
Nov 17, 2015
2.470
2.540
2.460
2.470
6,830,947
+0.00(+0.00%)
Nov 16, 2015
2.460
2.490
2.440
2.470
6,182,436
+0.01(+0.41%)
Nov 13, 2015
2.460
2.510
2.430
2.460
6,151,605
-0.01(-0.40%)
Nov 12, 2015
2.530
2.550
2.470
2.470
7,358,683
-0.07(-2.76%)
Nov 11, 2015
2.520
2.570
2.520
2.540
6,915,059
+0.02(+0.79%)
Nov 10, 2015
2.500
2.550
2.500
2.520
6,769,538
+0.00(+0.00%)
Nov 09, 2015
2.540
2.620
2.520
2.520
7,204,627
-0.05(-1.95%)
Nov 06, 2015
2.550
2.580
2.510
2.570
8,302,736
-0.01(-0.39%)
Nov 05, 2015
2.540
2.580
2.495
2.580
13,416,117
+0.03(+1.18%)
Nov 04, 2015
2.490
2.555
2.480
2.550
21,366,544
+0.10(+4.08%)
Nov 03, 2015
2.480
2.490
2.420
2.450
20,608,108
+0.06(+2.51%)
Nov 02, 2015
2.370
2.430
2.360
2.390
12,752,705
+0.02(+0.84%)
Oct 30, 2015
2.380
2.410
2.360
2.370
7,251,455
-0.00(-0.21%)
Oct 29, 2015
2.430
2.450
2.370
2.375
7,535,238
-0.06(-2.26%)
Oct 28, 2015
2.410
2.450
2.360
2.430
5,934,601
+0.04(+1.67%)
Oct 27, 2015
2.390
2.440
2.355
2.390
7,817,295
-0.01(-0.42%)
Oct 26, 2015
2.420
2.480
2.370
2.400
9,418,093
-0.03(-1.23%)
Oct 23, 2015
2.430
2.450
2.390
2.430
5,140,924
+0.01(+0.41%)
Oct 22, 2015
2.380
2.480
2.380
2.420
7,459,168
+0.05(+2.11%)
Oct 21, 2015
2.380
2.410
2.350
2.370
7,697,447
-0.01(-0.42%)
Oct 20, 2015
2.420
2.450
2.370
2.380
6,583,782
-0.06(-2.46%)
Oct 19, 2015
2.450
2.490
2.420
2.440
3,280,783
-0.02(-0.81%)
Oct 16, 2015
2.510
2.530
2.420
2.460
10,110,303
-0.05(-1.99%)
Oct 15, 2015
2.480
2.520
2.480
2.510
6,201,275
+0.04(+1.62%)
Oct 14, 2015
2.470
2.510
2.460
2.470
3,237,318
+0.00(+0.00%)
Oct 13, 2015
2.460
2.530
2.450
2.470
3,554,666
+0.00(+0.00%)
Oct 12, 2015
2.470
2.490
2.450
2.470
4,554,998
+0.00(+0.00%)
Oct 09, 2015
2.460
2.490
2.440
2.470
3,020,109
+0.01(+0.41%)
Oct 08, 2015
2.410
2.480
2.400
2.460
7,422,941
+0.05(+2.07%)
Oct 07, 2015
2.420
2.485
2.380
2.410
14,232,589
+0.01(+0.42%)
Oct 06, 2015
2.390
2.430
2.380
2.400
7,216,418
+0.02(+0.84%)
Oct 05, 2015
2.360
2.420
2.350
2.380
8,573,423
+0.02(+0.85%)
Oct 02, 2015
2.220
2.370
2.220
2.360
7,713,267
+0.09(+3.96%)
Oct 01, 2015
2.300
2.350
2.230
2.270
7,797,478
-0.01(-0.44%)
Sep 30, 2015
2.250
2.310
2.240
2.280
10,244,987
+0.07(+3.17%)
Sep 29, 2015
2.290
2.330
2.200
2.210
11,414,461
-0.09(-3.91%)
Sep 28, 2015
2.330
2.350
2.280
2.300
12,237,325
-0.04(-1.71%)
Sep 25, 2015
2.400
2.420
2.320
2.340
8,171,362
-0.04(-1.68%)
Sep 24, 2015
2.380
2.420
2.355
2.380
7,741,325
-0.01(-0.42%)
Sep 23, 2015
2.440
2.450
2.350
2.390
9,670,111
-0.03(-1.24%)
Sep 22, 2015
2.470
2.500
2.410
2.420
8,747,539
-0.08(-3.20%)
Sep 21, 2015
2.500
2.540
2.450
2.500
8,361,368
-0.02(-0.79%)
Sep 18, 2015
2.480
2.520
2.470
2.520
9,896,427
+0.03(+1.20%)
Sep 17, 2015
2.500
2.540
2.475
2.490
5,809,407
-0.02(-0.80%)
Sep 16, 2015
2.520
2.530
2.480
2.510
7,022,859
-0.01(-0.40%)
Sep 15, 2015
2.480
2.575
2.480
2.520
7,659,011
+0.03(+1.20%)
Sep 14, 2015
2.450
2.500
2.420
2.490
7,133,168
+0.02(+0.81%)
Sep 11, 2015
2.470
2.510
2.440
2.470
14,627,727
+0.00(+0.00%)
Sep 10, 2015
2.500
2.530
2.440
2.470
15,775,893
-0.04(-1.59%)
Sep 09, 2015
2.520
2.550
2.460
2.510
16,281,319
+0.01(+0.40%)
Sep 08, 2015
2.520
2.570
2.490
2.500
11,540,179
+0.00(+0.00%)
Sep 04, 2015
2.500
2.500
2.500
2.500
4,969,000
-0.04(-1.57%)
Sep 03, 2015
2.510
2.580
2.510
2.540
7,337,605
+0.04(+1.60%)
Sep 02, 2015
2.500
2.540
2.465
2.500
7,378,167
+0.00(+0.00%)
Sep 01, 2015
2.470
2.530
2.460
2.500
10,685,537
-0.03(-1.19%)
Aug 31, 2015
2.490
2.550
2.490
2.530
10,247,889
+0.01(+0.40%)
Aug 28, 2015
2.410
2.540
2.410
2.520
11,078,183
+0.10(+4.13%)
Aug 27, 2015
2.460
2.480
2.390
2.420
12,652,824
-0.01(-0.41%)
Aug 26, 2015
2.470
2.500
2.400
2.430
8,286,544
-0.01(-0.41%)
Aug 25, 2015
2.430
2.500
2.400
2.440
14,297,938
+0.07(+2.95%)
Aug 24, 2015
2.270
2.480
2.200
2.370
18,294,780
-0.07(-2.87%)
Aug 21, 2015
2.510
2.510
2.440
2.440
9,991,869
-0.08(-3.17%)
Aug 20, 2015
2.530
2.560
2.480
2.520
12,934,258
-0.06(-2.33%)
Aug 19, 2015
2.600
2.640
2.565
2.580
7,451,159
-0.04(-1.53%)
Aug 18, 2015
2.610
2.690
2.610
2.620
10,502,019
-0.03(-1.13%)
Aug 17, 2015
2.660
2.690
2.610
2.650
9,707,138
-0.05(-1.85%)
Aug 14, 2015
2.670
2.700
2.650
2.700
6,226,818
+0.00(+0.00%)
Aug 13, 2015
2.740
2.750
2.675
2.700
9,502,801
-0.05(-1.82%)
Aug 12, 2015
2.630
2.750
2.600
2.750
11,222,087
+0.08(+3.00%)
Aug 11, 2015
2.630
2.720
2.625
2.670
10,529,026
+0.00(+0.00%)
Aug 10, 2015
2.640
2.720
2.610
2.670
11,034,752
+0.03(+1.14%)
Aug 07, 2015
2.480
2.640
2.440
2.640
30,302,136
+0.19(+7.76%)
Aug 06, 2015
2.500
2.510
2.450
2.450
20,127,864
-0.06(-2.39%)
Aug 05, 2015
2.510
2.540
2.480
2.510
12,343,624
+0.02(+0.80%)
Aug 04, 2015
2.460
2.520
2.460
2.490
11,708,260
+0.00(+0.00%)
Aug 03, 2015
2.490
2.500
2.430
2.490
10,949,843
+0.01(+0.40%)
Jul 31, 2015
2.500
2.610
2.470
2.480
17,829,780
+0.01(+0.40%)
Jul 30, 2015
2.520
2.530
2.460
2.470
5,840,416
-0.04(-1.59%)
Jul 29, 2015
2.510
2.540
2.450
2.510
11,481,293
+0.03(+1.21%)
Jul 28, 2015
2.550
2.570
2.480
2.480
22,628,426
-0.06(-2.36%)
Jul 27, 2015
2.620
2.630
2.510
2.540
13,092,025
-0.08(-3.05%)
Jul 24, 2015
2.700
2.700
2.600
2.620
11,776,375
-0.05(-1.87%)
Jul 23, 2015
2.690
2.720
2.620
2.670
7,171,836
+0.01(+0.38%)
Jul 22, 2015
2.690
2.730
2.660
2.660
3,452,279
-0.03(-1.12%)
Jul 21, 2015
2.660
2.750
2.660
2.690
7,096,838
+0.04(+1.51%)
Jul 20, 2015
2.740
2.740
2.650
2.650
6,590,248
-0.06(-2.21%)
Jul 17, 2015
2.770
2.840
2.700
2.710
10,217,877
-0.04(-1.45%)
Jul 16, 2015
2.730
2.780
2.700
2.750
6,812,209
+0.05(+1.85%)
Jul 15, 2015
2.780
2.809
2.700
2.700
6,296,952
-0.05(-1.82%)
Jul 14, 2015
2.700
2.780
2.690
2.750
8,247,744
+0.08(+3.00%)
Jul 13, 2015
2.660
2.710
2.660
2.670
6,840,078
+0.02(+0.75%)
Jul 10, 2015
2.680
2.700
2.610
2.650
10,190,583
+0.00(+0.00%)
Jul 09, 2015
2.770
2.775
2.630
2.650
20,443,008
-0.09(-3.28%)
Jul 08, 2015
2.810
2.820
2.730
2.740
6,929,594
-0.10(-3.52%)
Jul 07, 2015
2.800
2.875
2.760
2.840
7,976,289
+0.03(+1.25%)
Jul 06, 2015
2.830
2.830
2.760
2.805
6,726,149
-0.03(-1.23%)
Jul 02, 2015
2.820
2.840
2.840
2.840
4,283,700
+0.00(+0.00%)
Jul 01, 2015
2.870
2.960
2.820
2.840
12,732,942
-0.02(-0.70%)
Jun 30, 2015
2.900
2.910
2.860
2.860
4,878,077
-0.02(-0.69%)
Jun 29, 2015
2.920
2.940
2.870
2.880
7,511,105
-0.06(-2.04%)
Jun 26, 2015
2.990
2.990
2.930
2.940
5,331,368
-0.05(-1.67%)
Jun 25, 2015
2.970
3.000
2.950
2.990
6,520,577
+0.01(+0.34%)
Jun 24, 2015
2.950
2.990
2.930
2.980
3,996,798
+0.02(+0.68%)
Jun 23, 2015
2.970
2.990
2.942
2.960
4,691,492
-0.02(-0.67%)
Jun 22, 2015
2.980
3.010
2.970
2.980
4,166,575
-0.01(-0.33%)
Jun 19, 2015
3.000
3.020
2.980
2.990
7,164,485
+0.00(+0.00%)
Jun 18, 2015
2.970
3.015
2.920
2.990
7,461,742
+0.03(+1.01%)
Jun 17, 2015
2.960
2.980
2.950
2.960
4,484,171
+0.01(+0.34%)
Jun 16, 2015
2.990
3.010
2.910
2.950
8,969,898
-0.04(-1.34%)
Jun 15, 2015
3.040
3.040
2.980
2.990
9,585,306
-0.05(-1.64%)
Jun 12, 2015
2.990
3.060
2.970
3.040
8,104,184
+0.05(+1.67%)
Jun 11, 2015
3.010
3.050
2.980
2.990
6,867,653
-0.02(-0.66%)
Jun 10, 2015
2.980
3.070
2.980
3.010
9,516,501
+0.03(+1.01%)
Jun 09, 2015
2.980
3.000
2.940
2.980
8,125,382
-0.01(-0.33%)
Jun 08, 2015
3.060
3.070
2.980
2.990
7,087,286
-0.07(-2.29%)
Jun 05, 2015
3.010
3.070
3.005
3.060
7,915,607
+0.04(+1.32%)
Jun 04, 2015
3.010
3.080
3.000
3.020
5,645,786
-0.02(-0.66%)
Jun 03, 2015
2.990
3.050
2.980
3.040
8,941,283
+0.06(+2.01%)
Jun 02, 2015
2.940
2.990
2.931
2.980
6,546,958
+0.04(+1.36%)
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.