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
)
1.810
+0.060 (+3.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2019
2.470
2.500
2.390
2.410
281,700
-0.07(-2.82%)
May 30, 2019
2.600
2.650
2.470
2.480
339,161
-0.13(-4.98%)
May 29, 2019
2.620
2.680
2.580
2.610
154,960
-0.02(-0.76%)
May 28, 2019
2.600
2.660
2.560
2.630
217,013
+0.03(+1.15%)
May 24, 2019
2.610
2.660
2.560
2.600
164,600
+0.00(+0.00%)
May 23, 2019
2.620
2.690
2.550
2.600
464,406
-0.02(-0.76%)
May 22, 2019
2.830
2.830
2.610
2.620
719,898
-0.24(-8.39%)
May 21, 2019
2.730
2.909
2.650
2.860
570,033
+0.15(+5.54%)
May 20, 2019
2.780
2.790
2.620
2.710
728,863
-0.15(-5.24%)
May 17, 2019
3.100
3.110
2.810
2.860
1,098,000
-0.27(-8.63%)
May 16, 2019
3.260
3.270
3.130
3.130
385,838
-0.09(-2.80%)
May 15, 2019
3.220
3.250
3.160
3.220
444,338
+0.01(+0.31%)
May 14, 2019
3.310
3.410
3.180
3.210
470,887
-0.07(-2.13%)
May 13, 2019
3.340
3.340
3.130
3.280
587,768
-0.06(-1.80%)
May 10, 2019
3.360
3.443
3.290
3.340
343,800
-0.03(-0.89%)
May 09, 2019
3.350
3.380
3.260
3.370
674,971
-0.02(-0.59%)
May 08, 2019
3.430
3.490
3.335
3.390
517,273
-0.05(-1.45%)
May 07, 2019
3.500
3.630
3.410
3.440
598,807
-0.08(-2.27%)
May 06, 2019
3.410
3.550
3.380
3.520
342,422
-0.09(-2.49%)
May 03, 2019
3.610
3.650
3.500
3.610
333,800
+0.10(+2.85%)
May 02, 2019
3.540
3.580
3.500
3.510
181,436
-0.03(-0.85%)
May 01, 2019
3.490
3.550
3.440
3.540
289,807
+0.04(+1.14%)
Apr 30, 2019
3.570
3.578
3.430
3.500
1,257,903
-0.08(-2.23%)
Apr 29, 2019
3.440
3.590
3.400
3.580
340,161
+0.11(+3.17%)
Apr 26, 2019
3.460
3.470
3.380
3.470
336,900
+0.00(+0.00%)
Apr 25, 2019
3.480
3.510
3.420
3.470
237,553
-0.04(-1.14%)
Apr 24, 2019
3.560
3.600
3.460
3.510
429,176
-0.10(-2.77%)
Apr 23, 2019
3.510
3.655
3.480
3.610
1,113,512
+0.09(+2.56%)
Apr 22, 2019
3.460
3.520
3.380
3.520
247,008
+0.03(+0.86%)
Apr 18, 2019
3.510
3.570
3.410
3.490
713,300
-0.06(-1.69%)
Apr 17, 2019
3.410
3.570
3.410
3.550
1,244,767
+0.17(+5.03%)
Apr 16, 2019
3.520
3.530
3.330
3.380
1,952,806
-0.06(-1.74%)
Apr 15, 2019
3.780
3.800
3.410
3.440
1,440,787
-0.35(-9.23%)
Apr 12, 2019
3.800
3.870
3.760
3.790
397,600
-0.01(-0.26%)
Apr 11, 2019
4.120
4.120
3.800
3.800
1,180,694
-0.44(-10.38%)
Apr 10, 2019
4.120
4.290
3.990
4.240
849,284
+0.11(+2.66%)
Apr 09, 2019
3.960
4.310
3.900
4.130
1,088,211
+0.17(+4.29%)
Apr 08, 2019
3.990
4.000
3.850
3.960
661,925
-0.03(-0.75%)
Apr 05, 2019
4.000
4.135
3.960
3.990
554,100
+0.04(+1.01%)
Apr 04, 2019
4.080
4.140
3.870
3.950
983,470
-0.20(-4.82%)
Apr 03, 2019
4.070
4.180
4.020
4.150
1,574,831
+0.17(+4.27%)
Apr 02, 2019
4.180
4.300
3.960
3.980
2,762,781
+0.29(+7.86%)
Apr 01, 2019
3.810
3.870
3.670
3.690
1,108,641
+0.03(+0.82%)
Mar 29, 2019
3.810
3.850
3.620
3.660
464,100
-0.10(-2.66%)
Mar 28, 2019
3.550
3.780
3.541
3.760
363,022
+0.23(+6.52%)
Mar 27, 2019
3.600
3.651
3.480
3.530
400,963
-0.08(-2.22%)
Mar 26, 2019
3.680
3.770
3.570
3.610
307,928
-0.07(-1.90%)
Mar 25, 2019
3.630
3.740
3.550
3.680
404,021
+0.05(+1.38%)
Mar 22, 2019
3.870
3.880
3.610
3.630
609,700
-0.28(-7.16%)
Mar 21, 2019
3.920
3.970
3.800
3.910
325,551
-0.04(-1.01%)
Mar 20, 2019
4.080
4.110
3.800
3.950
615,883
-0.14(-3.42%)
Mar 19, 2019
3.920
4.140
3.900
4.090
863,986
+0.17(+4.34%)
Mar 18, 2019
3.990
4.140
3.900
3.920
593,042
-0.04(-1.01%)
Mar 15, 2019
3.830
3.980
3.805
3.960
1,337,300
+0.14(+3.66%)
Mar 14, 2019
3.870
3.890
3.650
3.820
1,123,866
-0.07(-1.80%)
Mar 13, 2019
4.190
4.190
3.850
3.890
1,247,176
-0.32(-7.60%)
Mar 12, 2019
4.330
4.330
4.010
4.210
751,261
+0.01(+0.24%)
Mar 11, 2019
4.080
4.200
4.015
4.200
754,518
+0.12(+2.94%)
Mar 08, 2019
4.000
4.350
3.830
4.080
1,498,800
-0.02(-0.49%)
Mar 07, 2019
4.300
4.300
3.910
4.100
2,218,998
-0.54(-11.64%)
Mar 06, 2019
4.900
5.230
4.410
4.640
3,445,382
-0.10(-2.11%)
Mar 05, 2019
4.420
5.080
4.420
4.740
3,727,744
+0.38(+8.72%)
Mar 04, 2019
4.800
4.800
4.120
4.360
1,674,884
-0.34(-7.23%)
Mar 01, 2019
4.650
4.870
4.520
4.700
1,202,400
+0.19(+4.21%)
Feb 28, 2019
4.900
4.940
4.400
4.510
1,989,827
-0.26(-5.45%)
Feb 27, 2019
4.050
4.990
4.050
4.770
4,261,858
+0.72(+17.78%)
Feb 26, 2019
3.990
4.120
3.870
4.050
829,202
+0.01(+0.25%)
Feb 25, 2019
4.220
4.450
4.030
4.040
2,674,243
+0.03(+0.75%)
Feb 22, 2019
3.680
4.050
3.630
4.010
2,389,500
+0.39(+10.77%)
Feb 21, 2019
3.780
3.850
3.550
3.620
870,165
-0.11(-2.95%)
Feb 20, 2019
3.880
3.900
3.600
3.730
2,901,424
-0.23(-5.81%)
Feb 19, 2019
3.360
4.140
3.330
3.960
7,604,603
+0.63(+18.92%)
Feb 15, 2019
3.340
3.410
3.330
3.330
137,100
-0.01(-0.30%)
Feb 14, 2019
3.410
3.440
3.320
3.340
121,443
-0.07(-2.05%)
Feb 13, 2019
3.310
3.450
3.310
3.410
316,522
+0.12(+3.65%)
Feb 12, 2019
3.320
3.330
3.280
3.290
149,833
+0.00(+0.00%)
Feb 11, 2019
3.290
3.360
3.260
3.290
330,882
+0.03(+0.92%)
Feb 08, 2019
3.140
3.290
3.130
3.260
463,100
+0.10(+3.16%)
Feb 07, 2019
3.290
3.290
3.150
3.160
202,581
-0.16(-4.82%)
Feb 06, 2019
3.440
3.440
3.320
3.320
98,326
-0.09(-2.64%)
Feb 05, 2019
3.290
3.410
3.290
3.410
192,219
+0.11(+3.33%)
Feb 04, 2019
3.320
3.380
3.270
3.300
95,818
-0.01(-0.30%)
Feb 01, 2019
3.460
3.480
3.290
3.310
304,000
-0.15(-4.34%)
Jan 31, 2019
3.410
3.520
3.367
3.460
222,900
+0.04(+1.17%)
Jan 30, 2019
3.420
3.430
3.370
3.420
146,733
+0.05(+1.48%)
Jan 29, 2019
3.480
3.510
3.360
3.370
201,984
-0.11(-3.16%)
Jan 28, 2019
3.420
3.530
3.420
3.480
156,513
+0.08(+2.35%)
Jan 25, 2019
3.400
3.510
3.390
3.400
228,400
+0.00(+0.00%)
Jan 24, 2019
3.390
3.480
3.390
3.400
119,887
+0.03(+0.89%)
Jan 23, 2019
3.460
3.570
3.360
3.370
293,465
-0.08(-2.32%)
Jan 22, 2019
3.690
3.690
3.430
3.450
265,044
-0.26(-7.01%)
Jan 18, 2019
3.570
3.740
3.540
3.710
645,100
+0.15(+4.21%)
Jan 17, 2019
3.530
3.580
3.450
3.560
118,956
+0.01(+0.28%)
Jan 16, 2019
3.450
3.580
3.410
3.550
200,483
+0.09(+2.60%)
Jan 15, 2019
3.480
3.570
3.435
3.460
515,326
-0.02(-0.57%)
Jan 14, 2019
3.430
3.610
3.382
3.480
248,106
+0.02(+0.58%)
Jan 11, 2019
3.440
3.470
3.360
3.460
367,800
+0.02(+0.58%)
Jan 10, 2019
3.550
3.553
3.420
3.440
232,386
-0.13(-3.64%)
Jan 09, 2019
3.600
3.670
3.570
3.570
209,714
-0.01(-0.28%)
Jan 08, 2019
3.600
3.620
3.430
3.580
220,476
-0.02(-0.56%)
Jan 07, 2019
3.550
3.690
3.530
3.600
353,337
+0.10(+2.86%)
Jan 04, 2019
3.460
3.540
3.460
3.500
312,400
+0.12(+3.55%)
Jan 03, 2019
3.560
3.640
3.370
3.380
289,035
-0.30(-8.15%)
Jan 02, 2019
3.360
3.740
3.360
3.680
255,653
+0.28(+8.24%)
Dec 31, 2018
3.660
3.690
3.390
3.400
350,500
-0.20(-5.56%)
Dec 28, 2018
3.490
3.670
3.460
3.600
340,300
+0.10(+2.86%)
Dec 27, 2018
3.510
3.570
3.410
3.500
490,006
-0.02(-0.57%)
Dec 26, 2018
3.710
3.800
3.510
3.520
448,679
-0.18(-4.86%)
Dec 24, 2018
3.510
3.800
3.510
3.700
238,500
+0.17(+4.82%)
Dec 21, 2018
3.900
3.900
3.530
3.530
646,800
-0.35(-9.02%)
Dec 20, 2018
4.050
4.113
3.870
3.880
289,495
-0.17(-4.20%)
Dec 19, 2018
4.120
4.390
4.000
4.050
247,733
-0.09(-2.17%)
Dec 18, 2018
4.330
4.380
4.100
4.140
307,007
-0.15(-3.50%)
Dec 17, 2018
4.320
4.500
4.250
4.290
275,598
-0.11(-2.50%)
Dec 14, 2018
4.500
4.740
4.385
4.400
438,800
-0.15(-3.30%)
Dec 13, 2018
4.660
4.710
4.450
4.550
329,929
-0.10(-2.15%)
Dec 12, 2018
4.730
4.870
4.630
4.650
144,745
-0.03(-0.64%)
Dec 11, 2018
4.870
4.950
4.635
4.680
222,971
-0.15(-3.11%)
Dec 10, 2018
5.010
5.080
4.800
4.830
160,920
-0.07(-1.43%)
Dec 07, 2018
5.080
5.095
4.860
4.900
151,100
-0.25(-4.85%)
Dec 06, 2018
4.860
5.240
4.720
5.150
271,038
+0.17(+3.41%)
Dec 04, 2018
5.120
5.240
4.970
4.980
295,800
-0.15(-2.92%)
Dec 03, 2018
5.210
5.240
4.900
5.130
376,373
+0.05(+0.98%)
Nov 30, 2018
4.890
5.105
4.870
5.080
194,200
+0.19(+3.89%)
Nov 29, 2018
4.780
4.990
4.720
4.890
185,808
+0.09(+1.87%)
Nov 28, 2018
4.730
4.850
4.670
4.800
370,272
+0.14(+3.00%)
Nov 27, 2018
4.850
4.940
4.570
4.660
362,964
-0.18(-3.72%)
Nov 26, 2018
5.130
5.150
4.840
4.840
274,979
-0.24(-4.72%)
Nov 23, 2018
5.090
5.280
5.080
5.080
80,300
-0.05(-0.97%)
Nov 21, 2018
5.130
5.130
5.130
0
+0.07(+1.38%)
Nov 20, 2018
5.190
5.190
4.870
5.060
470,674
-0.24(-4.53%)
Nov 19, 2018
5.550
5.550
5.250
5.300
229,435
-0.24(-4.33%)
Nov 16, 2018
5.400
5.650
5.350
5.540
273,500
+0.11(+2.03%)
Nov 15, 2018
5.630
5.630
5.310
5.430
815,396
-0.16(-2.86%)
Nov 14, 2018
5.900
6.170
5.180
5.590
1,303,872
-0.81(-12.66%)
Nov 13, 2018
6.400
6.500
6.230
6.400
1,001,389
+0.03(+0.47%)
Nov 12, 2018
6.560
6.570
6.290
6.370
415,340
-0.20(-3.04%)
Nov 09, 2018
6.560
6.600
6.420
6.570
372,800
-0.09(-1.35%)
Nov 08, 2018
6.570
6.730
6.482
6.660
241,292
+0.08(+1.22%)
Nov 07, 2018
6.440
6.590
6.380
6.580
190,844
+0.17(+2.65%)
Nov 06, 2018
6.190
6.470
6.190
6.410
187,824
+0.20(+3.22%)
Nov 05, 2018
6.340
6.428
5.970
6.210
294,461
-0.16(-2.51%)
Nov 02, 2018
6.510
6.560
6.310
6.370
394,200
-0.01(-0.16%)
Nov 01, 2018
6.050
6.380
5.960
6.380
390,823
+0.33(+5.45%)
Oct 31, 2018
6.100
6.190
5.950
6.050
263,313
+0.04(+0.67%)
Oct 30, 2018
5.700
6.060
5.700
6.010
299,976
+0.32(+5.62%)
Oct 29, 2018
5.980
6.060
5.640
5.690
266,111
-0.31(-5.17%)
Oct 26, 2018
5.850
6.110
5.810
6.000
280,400
+0.03(+0.50%)
Oct 25, 2018
5.820
5.980
5.760
5.970
483,736
+0.19(+3.29%)
Oct 24, 2018
5.890
5.910
5.770
5.780
307,197
-0.12(-2.03%)
Oct 23, 2018
5.790
5.990
5.710
5.900
286,734
-0.12(-1.99%)
Oct 22, 2018
5.850
6.070
5.850
6.020
419,452
+0.28(+4.88%)
Oct 19, 2018
5.590
6.050
5.520
5.740
581,700
-0.01(-0.17%)
Oct 18, 2018
5.860
5.960
5.660
5.750
485,399
-0.16(-2.71%)
Oct 17, 2018
6.010
6.049
5.835
5.910
279,790
-0.07(-1.17%)
Oct 16, 2018
5.810
6.100
5.810
5.980
306,315
+0.18(+3.10%)
Oct 15, 2018
5.900
5.920
5.700
5.800
342,312
-0.14(-2.36%)
Oct 12, 2018
5.710
6.220
5.680
5.940
590,100
+0.37(+6.64%)
Oct 11, 2018
5.290
5.730
5.290
5.570
615,224
+0.11(+2.01%)
Oct 10, 2018
5.550
5.700
5.450
5.460
476,529
-0.13(-2.33%)
Oct 09, 2018
5.950
5.950
5.520
5.590
540,077
-0.38(-6.37%)
Oct 08, 2018
6.240
6.240
5.800
5.970
506,519
-0.44(-6.86%)
Oct 05, 2018
6.250
6.470
5.920
6.410
731,500
+0.16(+2.56%)
Oct 04, 2018
6.810
6.845
6.225
6.250
525,779
-0.61(-8.89%)
Oct 03, 2018
6.600
7.000
6.600
6.860
933,900
+0.34(+5.21%)
Oct 02, 2018
7.150
7.150
6.510
6.520
710,000
-0.70(-9.70%)
Oct 01, 2018
7.250
7.500
7.180
7.220
297,217
-0.04(-0.55%)
Sep 28, 2018
7.410
7.580
7.100
7.260
649,900
-0.31(-4.10%)
Sep 27, 2018
7.840
7.890
7.540
7.570
526,393
-0.22(-2.82%)
Sep 26, 2018
8.050
8.102
7.637
7.790
640,148
-0.26(-3.23%)
Sep 25, 2018
8.300
8.410
8.010
8.050
257,309
-0.20(-2.42%)
Sep 24, 2018
8.280
8.480
8.150
8.250
208,287
-0.12(-1.43%)
Sep 21, 2018
8.660
8.750
8.315
8.370
186,300
-0.20(-2.33%)
Sep 20, 2018
8.450
8.700
8.320
8.570
274,942
+0.19(+2.27%)
Sep 19, 2018
8.390
8.440
8.190
8.380
279,644
+0.21(+2.57%)
Sep 18, 2018
9.160
9.310
8.120
8.170
852,228
-0.99(-10.81%)
Sep 17, 2018
9.430
9.660
9.100
9.160
342,240
+0.00(+0.00%)
Sep 14, 2018
9.270
9.290
8.970
9.160
204,600
-0.02(-0.22%)
Sep 13, 2018
9.090
9.350
8.920
9.180
313,006
+0.20(+2.23%)
Sep 12, 2018
8.820
8.980
8.460
8.980
285,925
+0.16(+1.81%)
Sep 11, 2018
8.720
8.830
8.380
8.820
408,216
+0.01(+0.11%)
Sep 10, 2018
8.970
9.100
8.740
8.810
207,134
-0.26(-2.87%)
Sep 07, 2018
8.900
9.200
8.880
9.070
190,600
+0.13(+1.45%)
Sep 06, 2018
9.020
9.150
8.710
8.940
362,861
-0.12(-1.32%)
Sep 05, 2018
9.590
9.590
8.880
9.060
343,322
-0.56(-5.82%)
Sep 04, 2018
9.550
9.700
9.230
9.620
272,287
+0.10(+1.05%)
Aug 31, 2018
9.520
9.520
9.520
0
-0.40(-4.03%)
Aug 30, 2018
10.00
10.13
9.890
9.920
169,808
-0.14(-1.39%)
Aug 29, 2018
10.01
10.10
9.810
10.06
248,322
+0.04(+0.40%)
Aug 28, 2018
9.950
10.21
9.930
10.02
432,858
+0.01(+0.10%)
Aug 27, 2018
9.600
10.02
9.510
10.01
604,097
+0.56(+5.93%)
Aug 24, 2018
9.440
9.750
9.290
9.450
344,800
+0.08(+0.85%)
Aug 23, 2018
9.240
9.450
9.151
9.370
427,599
+0.08(+0.86%)
Aug 22, 2018
9.030
9.290
9.030
9.290
407,411
+0.28(+3.11%)
Aug 21, 2018
8.770
9.100
8.770
9.010
516,964
+0.33(+3.80%)
Aug 20, 2018
8.610
8.900
8.560
8.680
493,598
+0.08(+0.93%)
Aug 17, 2018
8.510
8.770
8.300
8.600
405,000
-0.05(-0.58%)
Aug 16, 2018
8.610
8.900
8.330
8.650
638,886
+0.10(+1.17%)
Aug 15, 2018
8.300
8.590
7.340
8.550
2,117,892
-0.05(-0.58%)
Aug 14, 2018
10.09
10.10
8.400
8.600
1,863,728
-1.56(-15.35%)
Aug 13, 2018
10.24
10.30
9.990
10.16
180,268
-0.10(-0.97%)
Aug 10, 2018
10.27
10.46
10.12
10.26
185,600
-0.08(-0.77%)
Aug 09, 2018
10.08
10.48
10.08
10.34
286,276
+0.30(+2.99%)
Aug 08, 2018
10.00
10.22
9.880
10.04
423,280
+0.10(+1.01%)
Aug 07, 2018
10.29
10.35
9.930
9.940
520,743
-0.28(-2.74%)
Aug 06, 2018
10.35
10.35
9.980
10.22
539,983
-0.20(-1.92%)
Aug 03, 2018
10.66
10.82
10.32
10.42
220,500
-0.21(-1.98%)
Aug 02, 2018
10.45
10.69
9.880
10.63
636,886
+0.01(+0.09%)
Aug 01, 2018
10.54
10.90
10.49
10.62
328,721
+0.08(+0.76%)
Jul 31, 2018
10.59
10.82
10.18
10.54
385,469
+0.01(+0.09%)
Jul 30, 2018
10.92
11.05
10.48
10.53
483,172
-0.48(-4.36%)
Jul 27, 2018
11.43
11.43
10.85
11.01
683,700
-0.41(-3.59%)
Jul 26, 2018
11.79
11.79
11.23
11.42
318,332
-0.40(-3.38%)
Jul 25, 2018
11.34
11.86
11.34
11.82
247,596
+0.44(+3.87%)
Jul 24, 2018
11.60
11.80
11.23
11.38
364,188
-0.14(-1.22%)
Jul 23, 2018
11.70
11.80
11.50
11.52
213,648
-0.17(-1.45%)
Jul 20, 2018
11.75
11.97
11.60
11.69
446,737
+0.02(+0.17%)
Jul 19, 2018
11.92
11.99
11.58
11.67
324,807
-0.28(-2.34%)
Jul 18, 2018
12.38
12.42
11.89
11.95
459,198
-0.43(-3.47%)
Jul 17, 2018
11.77
12.60
11.73
12.38
793,366
+0.55(+4.65%)
Jul 16, 2018
11.96
12.24
11.80
11.83
250,765
-0.26(-2.15%)
Jul 13, 2018
12.05
12.27
11.62
12.09
728,221
+0.06(+0.50%)
Jul 12, 2018
12.04
12.15
11.61
12.03
535,843
+0.04(+0.33%)
Jul 11, 2018
11.44
12.12
11.38
11.99
606,486
+0.48(+4.17%)
Jul 10, 2018
12.17
12.25
11.37
11.51
889,100
-0.72(-5.89%)
Jul 09, 2018
11.14
12.35
11.12
12.23
948,875
+1.16(+10.48%)
Jul 06, 2018
11.02
11.32
10.98
11.07
519,681
+0.09(+0.82%)
Jul 05, 2018
11.23
10.92
10.98
543,193
-0.01(-0.09%)
Jul 03, 2018
10.99
10.99
10.99
0
+0.08(+0.73%)
Jul 02, 2018
10.69
11.06
10.54
10.91
446,386
+0.21(+1.96%)
Jun 29, 2018
11.32
11.41
10.63
10.70
590,107
-0.52(-4.63%)
Jun 28, 2018
11.16
11.35
11.14
11.22
533,668
+0.11(+0.99%)
Jun 27, 2018
11.68
11.96
11.10
11.11
928,926
-0.50(-4.31%)
Jun 26, 2018
11.67
11.98
11.60
11.61
482,026
-0.05(-0.43%)
Jun 25, 2018
12.47
12.72
11.45
11.66
1,214,661
-1.08(-8.48%)
Jun 22, 2018
12.61
12.80
12.27
12.74
692,519
+0.28(+2.25%)
Jun 21, 2018
12.90
13.24
12.40
12.46
602,913
-0.48(-3.71%)
Jun 20, 2018
12.31
13.00
12.11
12.94
937,722
+0.70(+5.72%)
Jun 19, 2018
12.50
12.74
11.50
12.24
1,598,494
-0.71(-5.48%)
Jun 18, 2018
12.78
12.99
12.40
12.95
920,987
-0.03(-0.23%)
Jun 15, 2018
13.62
13.62
12.98
1,639,843
-0.64(-4.70%)
Jun 14, 2018
13.58
13.72
13.00
13.62
1,073,610
+0.05(+0.41%)
Jun 13, 2018
13.45
13.83
13.20
13.56
1,298,585
+0.12(+0.86%)
Jun 12, 2018
15.79
15.84
13.22
13.45
4,665,842
-2.23(-14.22%)
Jun 11, 2018
13.92
15.92
13.83
15.68
4,379,503
+1.87(+13.54%)
Jun 08, 2018
12.77
13.86
12.62
13.81
2,141,554
+1.00(+7.81%)
Jun 07, 2018
12.59
12.87
12.51
12.81
392,334
+0.21(+1.67%)
Jun 06, 2018
12.79
12.79
12.33
12.60
459,861
-0.09(-0.71%)
Jun 05, 2018
12.60
13.00
12.56
12.69
662,502
+0.17(+1.36%)
Jun 04, 2018
12.48
12.52
12.18
12.52
524,973
+0.08(+0.64%)
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.