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
Xunlei Ltd ADR
(NQ:
XNET
)
1.915
-0.005 (-0.26%)
Streaming Delayed Price
Updated: 3:56 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, 2015
9.900
10.19
9.670
9.800
265,658
-0.15(-1.51%)
May 28, 2015
10.02
10.20
9.710
9.950
459,024
-0.13(-1.29%)
May 27, 2015
10.01
10.27
9.620
10.08
746,792
-0.02(-0.20%)
May 26, 2015
9.800
11.11
9.510
10.10
1,833,608
+0.49(+5.10%)
May 22, 2015
9.720
9.610
9.610
9.610
576,600
-0.10(-1.03%)
May 21, 2015
9.620
10.35
8.890
9.710
1,975,408
-1.69(-14.82%)
May 20, 2015
10.25
12.14
10.25
11.40
1,358,690
+0.76(+7.14%)
May 19, 2015
10.52
10.70
10.09
10.64
424,111
+0.12(+1.14%)
May 18, 2015
10.69
10.69
9.950
10.52
514,970
-0.02(-0.19%)
May 15, 2015
9.790
10.90
9.790
10.54
519,959
+0.65(+6.57%)
May 14, 2015
9.640
10.15
9.350
9.890
488,646
+0.27(+2.81%)
May 13, 2015
8.200
9.860
8.200
9.620
895,603
+1.41(+17.17%)
May 12, 2015
8.340
8.390
8.090
8.210
111,091
-0.08(-0.97%)
May 11, 2015
7.900
8.430
7.900
8.290
155,283
+0.46(+5.87%)
May 08, 2015
8.070
8.070
7.740
7.830
78,771
-0.24(-2.97%)
May 07, 2015
7.710
8.150
7.480
8.070
272,952
+0.29(+3.73%)
May 06, 2015
8.000
8.020
7.730
7.780
167,932
-0.18(-2.26%)
May 05, 2015
8.190
8.210
7.950
7.960
153,045
-0.34(-4.10%)
May 04, 2015
8.550
8.550
8.290
8.300
196,384
-0.26(-3.04%)
May 01, 2015
8.720
8.850
8.380
8.560
96,411
-0.14(-1.61%)
Apr 30, 2015
8.810
8.910
8.610
8.700
99,987
-0.16(-1.81%)
Apr 29, 2015
8.900
9.040
8.710
8.860
157,691
-0.04(-0.45%)
Apr 28, 2015
8.500
9.190
8.310
8.900
381,845
+0.40(+4.71%)
Apr 27, 2015
8.000
8.700
7.940
8.500
387,399
+0.48(+5.99%)
Apr 24, 2015
7.900
8.022
7.860
8.020
106,780
+0.14(+1.78%)
Apr 23, 2015
7.940
7.940
7.800
7.880
71,218
-0.06(-0.76%)
Apr 22, 2015
7.750
7.990
7.650
7.940
104,215
+0.17(+2.19%)
Apr 21, 2015
7.610
7.790
7.480
7.770
179,167
+0.21(+2.78%)
Apr 20, 2015
7.600
7.685
7.220
7.560
63,485
-0.04(-0.53%)
Apr 17, 2015
7.330
7.620
7.310
7.600
183,922
+0.03(+0.40%)
Apr 16, 2015
7.380
7.790
7.380
7.570
232,616
+0.16(+2.16%)
Apr 15, 2015
7.130
7.500
6.960
7.410
195,542
+0.39(+5.56%)
Apr 14, 2015
7.120
7.150
6.920
7.020
186,200
-0.13(-1.82%)
Apr 13, 2015
7.000
7.300
6.920
7.150
133,769
+0.15(+2.14%)
Apr 10, 2015
7.220
7.380
6.940
7.000
183,697
-0.25(-3.45%)
Apr 09, 2015
7.070
7.430
7.040
7.250
318,061
+0.18(+2.55%)
Apr 08, 2015
6.690
7.150
6.690
7.070
472,942
+0.42(+6.32%)
Apr 07, 2015
6.420
6.780
6.397
6.650
152,973
+0.23(+3.58%)
Apr 06, 2015
6.310
6.520
6.310
6.420
67,984
+0.07(+1.10%)
Apr 02, 2015
6.430
6.350
6.350
6.350
62,600
-0.01(-0.16%)
Apr 01, 2015
6.440
6.499
6.250
6.360
72,925
-0.01(-0.16%)
Mar 31, 2015
6.340
6.440
6.170
6.370
59,972
+0.03(+0.47%)
Mar 30, 2015
6.570
6.570
6.200
6.340
81,333
-0.21(-3.21%)
Mar 27, 2015
6.180
6.660
6.155
6.550
65,267
+0.33(+5.31%)
Mar 26, 2015
6.500
6.500
6.150
6.220
47,209
-0.16(-2.51%)
Mar 25, 2015
6.440
6.470
6.280
6.380
41,243
-0.14(-2.15%)
Mar 24, 2015
6.220
6.560
6.220
6.520
94,002
+0.16(+2.52%)
Mar 23, 2015
6.530
6.685
6.190
6.360
123,805
-0.20(-3.05%)
Mar 20, 2015
6.700
6.700
6.440
6.560
49,114
-0.18(-2.67%)
Mar 19, 2015
6.000
6.860
6.000
6.740
325,502
+0.80(+13.47%)
Mar 18, 2015
6.300
6.360
5.930
5.940
272,231
-0.36(-5.71%)
Mar 17, 2015
6.400
6.410
6.100
6.300
177,818
-0.09(-1.41%)
Mar 16, 2015
6.760
6.860
6.300
6.390
122,389
-0.37(-5.47%)
Mar 13, 2015
6.480
6.784
6.409
6.760
159,288
+0.24(+3.68%)
Mar 12, 2015
6.160
6.560
6.070
6.520
213,304
+0.12(+1.87%)
Mar 11, 2015
6.440
6.530
6.130
6.400
224,985
-0.02(-0.31%)
Mar 10, 2015
6.720
6.720
6.350
6.420
141,750
-0.28(-4.18%)
Mar 09, 2015
7.070
7.070
6.600
6.700
168,287
-0.21(-3.04%)
Mar 06, 2015
6.930
7.100
6.800
6.910
147,042
+0.06(+0.88%)
Mar 05, 2015
6.860
6.860
6.660
6.850
127,075
+0.00(+0.00%)
Mar 04, 2015
6.720
6.890
6.760
6.850
85,309
+0.09(+1.33%)
Mar 03, 2015
6.800
6.860
6.620
6.760
158,729
-0.04(-0.59%)
Mar 02, 2015
6.730
6.920
6.730
6.800
82,801
+0.00(+0.00%)
Feb 27, 2015
6.860
6.990
6.690
6.800
116,680
-0.12(-1.73%)
Feb 26, 2015
6.900
7.040
6.860
6.920
107,779
-0.09(-1.28%)
Feb 25, 2015
7.100
7.130
6.880
7.010
151,839
-0.11(-1.54%)
Feb 24, 2015
7.093
7.200
7.080
7.120
31,046
-0.01(-0.14%)
Feb 23, 2015
7.230
7.230
7.050
7.130
94,951
-0.12(-1.66%)
Feb 20, 2015
7.370
7.370
7.080
7.250
90,837
-0.10(-1.36%)
Feb 19, 2015
7.470
7.480
7.350
7.350
29,557
-0.13(-1.74%)
Feb 18, 2015
7.500
7.670
7.390
7.480
74,947
-0.12(-1.58%)
Feb 17, 2015
7.970
7.980
7.500
7.600
49,610
-0.33(-4.16%)
Feb 13, 2015
7.780
7.930
7.930
7.930
36,000
+0.23(+2.99%)
Feb 12, 2015
7.650
7.800
7.620
7.700
28,557
+0.09(+1.18%)
Feb 11, 2015
7.650
7.800
7.570
7.610
97,588
+0.02(+0.26%)
Feb 10, 2015
7.680
7.680
7.380
7.590
46,073
-0.07(-0.91%)
Feb 09, 2015
7.640
7.670
7.500
7.660
21,477
-0.01(-0.13%)
Feb 06, 2015
7.490
7.670
7.280
7.670
76,086
+0.24(+3.23%)
Feb 05, 2015
7.670
7.670
7.370
7.430
93,670
-0.21(-2.75%)
Feb 04, 2015
7.360
7.650
7.320
7.640
40,100
+0.34(+4.66%)
Feb 03, 2015
7.600
7.650
7.270
7.300
67,027
-0.29(-3.82%)
Feb 02, 2015
7.390
7.650
7.390
7.590
34,430
+0.17(+2.29%)
Jan 30, 2015
7.500
7.600
7.370
7.420
62,030
-0.13(-1.72%)
Jan 29, 2015
7.890
7.980
7.340
7.550
140,363
-0.38(-4.79%)
Jan 28, 2015
8.120
8.500
7.810
7.930
146,392
-0.21(-2.58%)
Jan 27, 2015
8.030
8.170
7.800
8.140
38,309
+0.13(+1.62%)
Jan 26, 2015
7.940
8.100
7.800
8.010
56,299
+0.04(+0.50%)
Jan 23, 2015
7.450
7.990
7.433
7.970
85,024
+0.54(+7.27%)
Jan 22, 2015
7.380
7.540
7.350
7.430
49,033
+0.09(+1.30%)
Jan 21, 2015
7.440
7.660
7.325
7.335
86,682
-0.17(-2.20%)
Jan 20, 2015
7.680
7.850
7.420
7.500
184,556
-0.45(-5.66%)
Jan 16, 2015
7.880
8.180
7.730
7.950
98,165
+0.03(+0.38%)
Jan 15, 2015
8.260
8.360
7.810
7.920
106,519
-0.35(-4.23%)
Jan 14, 2015
8.120
8.340
8.120
8.270
164,765
+0.08(+0.98%)
Jan 13, 2015
8.350
8.410
7.900
8.190
155,211
-0.22(-2.62%)
Jan 12, 2015
8.320
8.550
8.050
8.410
234,109
-0.05(-0.59%)
Jan 09, 2015
8.240
8.590
8.170
8.460
331,053
+0.16(+1.93%)
Jan 08, 2015
8.300
8.630
8.120
8.300
445,914
-0.17(-2.01%)
Jan 07, 2015
7.770
8.540
7.770
8.470
372,461
+0.30(+3.67%)
Jan 06, 2015
8.330
8.660
8.000
8.170
166,697
-0.17(-2.04%)
Jan 05, 2015
7.980
8.400
7.780
8.340
166,362
+0.34(+4.25%)
Jan 02, 2015
7.360
8.060
7.340
8.000
135,656
+0.70(+9.59%)
Dec 31, 2014
7.250
7.300
7.300
7.300
95,700
-0.02(-0.27%)
Dec 30, 2014
7.050
7.460
6.980
7.320
243,532
+0.19(+2.66%)
Dec 29, 2014
7.000
7.290
6.950
7.130
143,375
-0.06(-0.83%)
Dec 26, 2014
7.080
7.440
7.050
7.190
158,327
-0.12(-1.64%)
Dec 24, 2014
7.020
7.310
7.310
7.310
171,000
+0.21(+2.96%)
Dec 23, 2014
7.200
7.850
6.810
7.100
516,864
-0.79(-10.01%)
Dec 22, 2014
6.890
7.900
6.830
7.890
502,326
+1.29(+19.55%)
Dec 19, 2014
7.030
7.110
6.560
6.600
908,840
-0.43(-6.12%)
Dec 18, 2014
7.220
7.360
7.000
7.030
631,518
-0.11(-1.54%)
Dec 17, 2014
7.720
7.772
7.120
7.140
107,001
-0.55(-7.15%)
Dec 16, 2014
7.740
7.830
7.500
7.690
121,962
-0.11(-1.41%)
Dec 15, 2014
7.530
7.840
7.410
7.800
379,274
+0.27(+3.59%)
Dec 12, 2014
7.350
7.830
7.030
7.530
698,597
+0.20(+2.73%)
Dec 11, 2014
7.000
7.520
7.000
7.330
230,588
+0.29(+4.12%)
Dec 10, 2014
7.280
7.430
7.010
7.040
146,496
-0.21(-2.90%)
Dec 09, 2014
7.480
7.490
7.060
7.250
271,820
-0.30(-3.97%)
Dec 08, 2014
7.800
8.160
7.500
7.550
293,077
-0.51(-6.33%)
Dec 05, 2014
8.300
8.490
7.905
8.060
522,100
-0.25(-3.01%)
Dec 04, 2014
8.760
8.820
8.300
8.310
169,052
-0.42(-4.81%)
Dec 03, 2014
8.610
8.840
8.400
8.730
87,513
+0.16(+1.87%)
Dec 02, 2014
8.510
8.800
8.500
8.570
154,074
+0.02(+0.23%)
Dec 01, 2014
8.620
8.830
8.380
8.550
123,967
-0.12(-1.38%)
Nov 28, 2014
8.700
8.730
8.280
8.670
157,008
+0.08(+0.93%)
Nov 26, 2014
9.150
8.590
8.590
8.590
431,900
-0.65(-7.03%)
Nov 25, 2014
9.540
9.540
9.210
9.240
261,888
-0.30(-3.14%)
Nov 24, 2014
9.850
9.892
9.250
9.540
157,096
-0.18(-1.85%)
Nov 21, 2014
9.900
10.60
9.570
9.720
203,806
-0.21(-2.11%)
Nov 20, 2014
10.75
10.90
9.810
9.930
227,171
-0.84(-7.80%)
Nov 19, 2014
10.42
10.99
10.29
10.77
139,977
+0.29(+2.77%)
Nov 18, 2014
10.36
10.72
10.27
10.48
88,161
+0.09(+0.87%)
Nov 17, 2014
10.08
10.66
10.08
10.39
175,534
+0.25(+2.47%)
Nov 14, 2014
9.680
10.29
9.640
10.14
123,075
+0.49(+5.08%)
Nov 13, 2014
9.760
9.796
9.560
9.650
66,884
-0.15(-1.53%)
Nov 12, 2014
9.700
9.860
9.680
9.800
62,536
+0.10(+1.03%)
Nov 11, 2014
9.860
9.980
9.500
9.700
76,737
-0.17(-1.72%)
Nov 10, 2014
9.800
9.980
9.660
9.870
124,613
+0.22(+2.28%)
Nov 07, 2014
9.820
9.820
9.480
9.650
126,783
+0.12(+1.26%)
Nov 06, 2014
9.570
9.635
9.420
9.530
47,724
-0.09(-0.94%)
Nov 05, 2014
9.810
10.13
9.470
9.620
174,478
-0.20(-2.04%)
Nov 04, 2014
9.150
10.00
9.150
9.820
216,364
+0.60(+6.51%)
Nov 03, 2014
9.150
9.300
9.020
9.220
136,666
+0.22(+2.44%)
Oct 31, 2014
8.900
9.290
8.800
9.000
164,906
+0.16(+1.81%)
Oct 30, 2014
9.080
9.090
8.800
8.840
141,770
-0.19(-2.10%)
Oct 29, 2014
9.380
9.380
9.010
9.030
103,993
-0.31(-3.32%)
Oct 28, 2014
9.000
9.370
9.000
9.340
114,574
+0.33(+3.66%)
Oct 27, 2014
9.770
9.770
8.774
9.010
286,042
-0.76(-7.78%)
Oct 24, 2014
10.00
10.20
9.520
9.770
167,971
-0.21(-2.10%)
Oct 23, 2014
10.42
10.50
9.980
9.980
301,443
-0.46(-4.41%)
Oct 22, 2014
10.50
10.55
10.22
10.44
154,220
-0.12(-1.14%)
Oct 21, 2014
10.11
10.59
10.00
10.56
135,995
+0.58(+5.81%)
Oct 20, 2014
10.02
10.16
10.05
9.980
131,584
-0.07(-0.70%)
Oct 17, 2014
10.30
10.36
10.03
10.05
156,225
-0.23(-2.24%)
Oct 16, 2014
9.900
10.30
9.890
10.28
66,372
+0.12(+1.23%)
Oct 15, 2014
10.19
10.20
9.880
10.15
99,278
+0.14(+1.45%)
Oct 14, 2014
9.920
10.27
9.920
10.01
77,362
+0.12(+1.21%)
Oct 13, 2014
10.11
10.21
9.830
9.890
195,903
-0.27(-2.66%)
Oct 10, 2014
10.51
10.53
10.15
10.16
171,414
-0.39(-3.74%)
Oct 09, 2014
10.71
10.82
10.51
10.55
71,549
-0.19(-1.73%)
Oct 08, 2014
10.69
10.87
10.40
10.74
134,362
+0.00(+0.00%)
Oct 07, 2014
11.00
11.00
10.65
10.74
94,119
-0.43(-3.85%)
Oct 06, 2014
11.43
11.57
10.80
11.17
180,232
-0.07(-0.62%)
Oct 03, 2014
10.99
11.43
10.90
11.24
196,387
+0.32(+2.93%)
Oct 02, 2014
10.82
11.07
10.52
10.92
137,904
+0.24(+2.25%)
Oct 01, 2014
10.75
10.78
10.51
10.68
176,517
-0.07(-0.65%)
Sep 30, 2014
11.10
11.12
10.71
10.75
145,338
-0.26(-2.36%)
Sep 29, 2014
10.50
11.08
10.40
11.01
177,805
+0.51(+4.86%)
Sep 26, 2014
11.00
11.16
10.50
10.50
267,020
-0.42(-3.85%)
Sep 25, 2014
11.30
11.43
10.73
10.92
364,030
-0.38(-3.36%)
Sep 24, 2014
11.13
11.46
11.00
11.30
268,561
+0.14(+1.25%)
Sep 23, 2014
11.12
11.30
11.01
11.16
106,754
+0.02(+0.18%)
Sep 22, 2014
11.50
11.50
10.80
11.14
247,761
-0.37(-3.21%)
Sep 19, 2014
11.45
11.77
11.25
11.51
290,619
+0.01(+0.09%)
Sep 18, 2014
11.90
12.05
11.15
11.50
636,626
-0.30(-2.54%)
Sep 17, 2014
12.00
12.41
11.80
11.80
470,664
-0.26(-2.16%)
Sep 16, 2014
12.20
12.25
11.62
12.06
441,241
-0.19(-1.55%)
Sep 15, 2014
12.90
13.10
12.10
12.25
511,365
-0.55(-4.30%)
Sep 12, 2014
13.37
13.40
12.65
12.80
473,167
-0.35(-2.66%)
Sep 11, 2014
13.35
13.35
13.03
13.15
505,683
-0.20(-1.50%)
Sep 10, 2014
13.85
13.85
13.16
13.35
325,187
-0.53(-3.82%)
Sep 09, 2014
13.84
14.20
13.11
13.88
910,839
+0.03(+0.22%)
Sep 08, 2014
13.08
14.31
12.88
13.85
772,849
+0.52(+3.90%)
Sep 05, 2014
12.10
13.33
12.10
13.33
1,415,828
+1.25(+10.35%)
Sep 04, 2014
11.44
12.69
11.38
12.08
1,007,980
+0.60(+5.23%)
Sep 03, 2014
11.50
11.68
11.11
11.48
204,413
+0.00(+0.00%)
Sep 02, 2014
11.06
11.48
11.05
11.48
255,537
+0.25(+2.23%)
Aug 29, 2014
11.19
11.23
11.23
11.23
126,100
+0.03(+0.27%)
Aug 28, 2014
10.80
11.47
10.77
11.20
450,903
+0.33(+3.04%)
Aug 27, 2014
11.00
11.13
10.70
10.87
436,491
-0.19(-1.72%)
Aug 26, 2014
11.30
11.40
10.88
11.06
432,442
-0.33(-2.90%)
Aug 25, 2014
11.94
11.94
11.34
11.39
485,411
-0.48(-4.04%)
Aug 22, 2014
11.81
12.00
11.52
11.87
659,712
+0.04(+0.34%)
Aug 21, 2014
10.50
11.95
10.42
11.83
1,860,457
+1.44(+13.86%)
Aug 20, 2014
11.20
11.26
9.960
10.39
1,890,153
-0.97(-8.54%)
Aug 19, 2014
12.08
12.08
11.13
11.36
580,965
-0.67(-5.57%)
Aug 18, 2014
12.36
12.40
12.01
12.03
221,319
-0.08(-0.66%)
Aug 15, 2014
12.39
12.47
12.15
12.11
230,180
-0.15(-1.22%)
Aug 14, 2014
12.62
12.79
12.25
12.26
161,177
-0.36(-2.85%)
Aug 13, 2014
12.88
12.90
12.57
12.62
110,407
-0.28(-2.17%)
Aug 12, 2014
13.02
13.05
12.81
12.90
80,501
-0.05(-0.39%)
Aug 11, 2014
13.38
13.40
12.88
12.95
205,053
-0.28(-2.12%)
Aug 08, 2014
13.14
13.65
13.10
13.23
257,756
-0.07(-0.53%)
Aug 07, 2014
12.68
13.50
12.66
13.30
363,862
+0.53(+4.15%)
Aug 06, 2014
12.70
12.87
12.60
12.77
143,402
-0.04(-0.31%)
Aug 05, 2014
12.74
13.10
12.60
12.81
148,965
-0.22(-1.69%)
Aug 04, 2014
12.77
13.17
12.50
13.03
308,339
+0.34(+2.68%)
Aug 01, 2014
12.03
12.70
12.00
12.69
180,318
+0.68(+5.66%)
Jul 31, 2014
12.40
12.45
12.00
12.01
283,049
-0.41(-3.30%)
Jul 30, 2014
12.58
12.72
12.41
12.42
64,156
-0.16(-1.27%)
Jul 29, 2014
12.41
12.80
12.41
12.58
696,238
+0.08(+0.64%)
Jul 28, 2014
12.84
12.84
12.36
12.50
313,356
-0.25(-1.96%)
Jul 25, 2014
12.75
12.85
12.53
12.75
162,486
+0.05(+0.39%)
Jul 24, 2014
12.16
12.85
12.16
12.70
233,362
+0.11(+0.87%)
Jul 23, 2014
12.25
12.72
12.25
12.59
325,374
+0.34(+2.78%)
Jul 22, 2014
12.25
12.72
12.11
12.25
420,795
-0.03(-0.24%)
Jul 21, 2014
12.63
12.73
12.04
12.28
450,417
-0.67(-5.17%)
Jul 18, 2014
13.05
13.06
12.50
12.95
449,971
-0.07(-0.54%)
Jul 17, 2014
13.22
13.40
13.00
13.02
313,320
-0.20(-1.51%)
Jul 16, 2014
13.72
13.72
13.18
13.22
324,624
-0.43(-3.15%)
Jul 15, 2014
13.80
13.98
13.60
13.65
167,794
-0.12(-0.87%)
Jul 14, 2014
13.70
14.02
13.70
13.77
372,057
-0.05(-0.36%)
Jul 11, 2014
14.27
14.28
13.80
13.82
286,570
-0.43(-3.02%)
Jul 10, 2014
13.40
14.54
12.80
14.25
515,887
+0.75(+5.56%)
Jul 09, 2014
13.53
13.75
13.24
13.50
462,320
-0.29(-2.10%)
Jul 08, 2014
14.35
14.45
13.52
13.79
952,138
-0.54(-3.77%)
Jul 07, 2014
14.50
14.79
14.21
14.33
494,502
-0.22(-1.51%)
Jul 03, 2014
14.74
14.55
14.55
14.55
245,600
-0.14(-0.95%)
Jul 02, 2014
14.85
15.10
14.50
14.69
732,114
+0.11(+0.75%)
Jul 01, 2014
14.95
15.08
14.49
14.58
958,036
-0.39(-2.61%)
Jun 30, 2014
15.20
15.30
14.90
14.97
695,291
-0.12(-0.80%)
Jun 27, 2014
15.25
15.45
14.90
15.09
744,448
-0.05(-0.33%)
Jun 26, 2014
15.15
15.87
14.91
15.14
1,197,344
-0.12(-0.79%)
Jun 25, 2014
15.13
16.18
15.00
15.26
3,566,764
+0.36(+2.42%)
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.