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
Agenus Inc
(NQ:
AGEN
)
17.27
+0.67 (+4.04%)
Streaming Delayed Price
Updated: 1:12 PM EDT, Jun 10, 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
7.468
8.096
7.409
8.027
2,509,344
+0.55(+7.35%)
May 28, 2015
7.753
7.939
7.390
7.478
2,585,186
-0.20(-2.56%)
May 27, 2015
7.164
7.713
7.036
7.674
2,349,645
+0.56(+7.86%)
May 26, 2015
6.869
7.174
6.843
7.115
1,638,935
+0.24(+3.42%)
May 22, 2015
6.526
6.879
6.879
6.879
1,876,590
+0.37(+5.73%)
May 21, 2015
6.241
6.634
6.192
6.506
3,903,432
+0.03(+0.45%)
May 20, 2015
6.555
6.605
6.389
6.477
967,713
-0.09(-1.35%)
May 19, 2015
6.683
6.752
6.506
6.565
673,976
-0.11(-1.62%)
May 18, 2015
6.712
6.771
6.555
6.673
959,815
-0.10(-1.45%)
May 15, 2015
6.869
6.869
6.497
6.771
1,326,924
-0.13(-1.85%)
May 14, 2015
6.860
6.997
6.644
6.899
940,831
+0.09(+1.30%)
May 13, 2015
6.968
7.105
6.673
6.811
1,500,478
-0.16(-2.25%)
May 12, 2015
6.673
7.027
6.487
6.968
1,276,661
+0.36(+5.50%)
May 11, 2015
6.752
6.775
6.605
6.605
946,426
-0.11(-1.61%)
May 08, 2015
6.605
6.919
6.585
6.712
1,628,175
+0.20(+3.01%)
May 07, 2015
6.506
6.614
6.408
6.516
1,144,189
+0.01(+0.15%)
May 06, 2015
6.183
6.605
6.143
6.506
1,592,016
+0.26(+4.08%)
May 05, 2015
6.624
6.624
6.232
6.251
1,863,390
-0.37(-5.63%)
May 04, 2015
6.693
7.017
6.555
6.624
1,998,544
-0.10(-1.46%)
May 01, 2015
6.605
6.737
6.438
6.722
1,424,839
+0.24(+3.63%)
Apr 30, 2015
6.860
7.017
6.398
6.487
2,257,291
-0.43(-6.24%)
Apr 29, 2015
6.801
7.105
6.595
6.919
2,641,855
+0.12(+1.73%)
Apr 28, 2015
7.821
7.851
6.722
6.801
8,836,884
-0.30(-4.28%)
Apr 27, 2015
7.213
7.831
6.889
7.105
5,484,186
+0.12(+1.69%)
Apr 24, 2015
6.379
7.311
6.330
6.987
4,938,959
+0.74(+11.77%)
Apr 23, 2015
5.937
6.281
5.496
6.251
2,282,826
+0.28(+4.77%)
Apr 22, 2015
5.790
6.021
5.711
5.967
1,528,943
+0.21(+3.58%)
Apr 21, 2015
5.682
5.839
5.604
5.761
929,030
+0.13(+2.26%)
Apr 20, 2015
5.486
5.790
5.378
5.633
1,838,057
+0.17(+3.05%)
Apr 17, 2015
5.476
5.525
5.353
5.466
682,690
-0.05(-0.89%)
Apr 16, 2015
5.466
5.545
5.417
5.515
502,266
+0.06(+1.08%)
Apr 15, 2015
5.437
5.564
5.309
5.456
892,613
+0.02(+0.36%)
Apr 14, 2015
5.417
5.574
5.339
5.437
731,638
+0.00(+0.00%)
Apr 13, 2015
5.299
5.545
5.299
5.437
882,103
+0.12(+2.21%)
Apr 10, 2015
5.172
5.348
5.103
5.319
612,725
+0.12(+2.26%)
Apr 09, 2015
5.358
5.427
5.083
5.201
697,846
-0.13(-2.39%)
Apr 08, 2015
5.191
5.348
5.103
5.329
855,085
+0.19(+3.63%)
Apr 07, 2015
5.162
5.250
5.074
5.142
943,670
-0.03(-0.57%)
Apr 06, 2015
5.172
5.250
5.123
5.172
579,611
-0.01(-0.19%)
Apr 02, 2015
5.201
5.182
5.182
5.182
1,003,103
+0.00(+0.00%)
Apr 01, 2015
5.034
5.191
4.809
5.182
1,384,052
+0.15(+2.92%)
Mar 31, 2015
5.015
5.113
4.907
5.034
713,004
-0.03(-0.58%)
Mar 30, 2015
4.809
5.103
4.730
5.064
1,221,092
+0.26(+5.52%)
Mar 27, 2015
4.622
4.809
4.612
4.799
888,097
+0.21(+4.49%)
Mar 26, 2015
4.828
4.828
4.495
4.593
1,261,700
-0.22(-4.49%)
Mar 25, 2015
5.172
5.240
4.809
4.809
1,498,337
-0.34(-6.67%)
Mar 24, 2015
5.025
5.182
4.975
5.152
704,479
+0.09(+1.74%)
Mar 23, 2015
5.250
5.280
5.054
5.064
816,189
-0.24(-4.44%)
Mar 20, 2015
5.496
5.662
5.162
5.299
1,683,804
-0.15(-2.70%)
Mar 19, 2015
5.172
5.486
5.083
5.447
1,105,024
+0.26(+4.92%)
Mar 18, 2015
5.309
5.388
5.056
5.191
726,243
-0.12(-2.22%)
Mar 17, 2015
5.339
5.388
5.250
5.309
422,513
+0.05(+0.93%)
Mar 16, 2015
5.339
5.427
5.221
5.260
451,061
-0.06(-1.11%)
Mar 13, 2015
5.456
5.545
5.152
5.319
791,032
-0.13(-2.34%)
Mar 12, 2015
5.348
5.545
5.299
5.447
1,128,475
+0.15(+2.78%)
Mar 11, 2015
5.182
5.348
5.025
5.299
984,110
+0.18(+3.45%)
Mar 10, 2015
4.956
5.182
4.897
5.123
681,841
+0.12(+2.35%)
Mar 09, 2015
5.074
5.074
4.867
5.005
740,162
-0.01(-0.20%)
Mar 06, 2015
5.182
5.182
4.995
5.015
563,695
-0.17(-3.22%)
Mar 05, 2015
4.995
5.280
4.975
5.182
833,313
+0.19(+3.73%)
Mar 04, 2015
4.750
5.034
4.760
4.995
751,925
+0.24(+4.95%)
Mar 03, 2015
4.760
4.838
4.671
4.760
679,727
-0.03(-0.61%)
Mar 02, 2015
4.779
4.877
4.720
4.789
1,049,225
-0.02(-0.41%)
Feb 27, 2015
4.985
5.054
4.789
4.809
1,267,674
-0.14(-2.78%)
Feb 26, 2015
5.123
5.123
4.809
4.946
1,920,815
-0.45(-8.36%)
Feb 25, 2015
5.299
5.496
5.221
5.397
944,858
+0.10(+1.85%)
Feb 24, 2015
5.496
5.535
5.211
5.299
1,248,419
-0.17(-3.05%)
Feb 23, 2015
5.172
5.496
5.103
5.466
1,807,247
+0.36(+7.12%)
Feb 20, 2015
5.064
5.182
5.044
5.103
831,377
+0.05(+0.97%)
Feb 19, 2015
5.025
5.250
5.025
5.054
1,194,976
+0.02(+0.39%)
Feb 18, 2015
5.093
5.152
4.995
5.034
722,732
-0.03(-0.58%)
Feb 17, 2015
4.907
5.152
4.877
5.064
1,227,115
+0.13(+2.58%)
Feb 13, 2015
4.975
4.936
4.936
4.936
790,438
-0.01(-0.20%)
Feb 12, 2015
4.887
4.975
4.794
4.946
620,738
+0.11(+2.23%)
Feb 11, 2015
5.015
5.064
4.779
4.838
1,257,626
-0.20(-3.90%)
Feb 10, 2015
4.799
5.083
4.760
5.034
1,285,096
+0.27(+5.77%)
Feb 09, 2015
4.583
4.907
4.563
4.760
1,052,219
+0.17(+3.63%)
Feb 06, 2015
4.691
4.848
4.563
4.593
1,002,048
-0.09(-1.89%)
Feb 05, 2015
4.514
4.701
4.507
4.681
904,634
+0.18(+3.92%)
Feb 04, 2015
4.485
4.622
4.416
4.504
974,559
-0.04(-0.86%)
Feb 03, 2015
4.740
4.828
4.475
4.544
1,592,737
-0.20(-4.14%)
Feb 02, 2015
4.946
5.005
4.691
4.740
1,595,867
-0.20(-3.98%)
Jan 30, 2015
5.093
5.152
4.926
4.936
868,391
-0.19(-3.64%)
Jan 29, 2015
4.995
5.250
4.956
5.123
1,229,358
+0.16(+3.16%)
Jan 28, 2015
5.152
5.251
4.926
4.966
1,098,131
-0.20(-3.80%)
Jan 27, 2015
5.103
5.290
5.034
5.162
1,166,400
+0.01(+0.19%)
Jan 26, 2015
4.818
5.201
4.818
5.152
1,614,243
+0.28(+5.85%)
Jan 23, 2015
5.005
5.054
4.818
4.868
2,285,264
-0.28(-5.52%)
Jan 22, 2015
5.290
5.345
4.858
5.152
2,071,565
-0.12(-2.23%)
Jan 21, 2015
5.554
5.643
5.221
5.270
1,850,416
-0.32(-5.79%)
Jan 20, 2015
5.515
5.780
5.201
5.594
2,689,541
+0.08(+1.42%)
Jan 16, 2015
5.201
5.584
5.201
5.515
1,911,738
+0.29(+5.64%)
Jan 15, 2015
5.466
5.584
5.201
5.221
2,082,305
-0.26(-4.83%)
Jan 14, 2015
5.309
5.702
5.201
5.486
4,053,496
-0.11(-1.93%)
Jan 13, 2015
5.898
5.976
5.397
5.594
9,228,810
-0.46(-7.62%)
Jan 12, 2015
5.986
6.369
5.790
6.055
28,135,194
+0.86(+16.64%)
Jan 09, 2015
5.025
5.692
4.789
5.191
29,631,308
+1.16(+28.71%)
Jan 08, 2015
3.955
4.073
3.935
4.033
635,654
+0.10(+2.49%)
Jan 07, 2015
3.876
3.974
3.837
3.935
648,888
+0.10(+2.56%)
Jan 06, 2015
4.122
4.259
3.729
3.837
979,128
-0.26(-6.23%)
Jan 05, 2015
3.916
4.171
3.876
4.092
675,242
+0.19(+4.77%)
Jan 02, 2015
3.896
3.945
3.808
3.906
397,992
+0.01(+0.25%)
Dec 31, 2014
3.974
3.896
3.896
3.896
461,505
-0.04(-1.00%)
Dec 30, 2014
3.896
4.024
3.886
3.935
404,600
+0.01(+0.25%)
Dec 29, 2014
4.073
4.200
3.891
3.925
768,636
-0.13(-3.15%)
Dec 26, 2014
3.827
4.073
3.778
4.053
768,868
+0.27(+7.27%)
Dec 24, 2014
3.817
3.778
3.778
3.778
271,563
+0.00(+0.00%)
Dec 23, 2014
3.906
3.925
3.710
3.778
607,594
-0.10(-2.53%)
Dec 22, 2014
3.955
4.004
3.788
3.876
866,798
-0.04(-1.00%)
Dec 19, 2014
3.925
4.181
3.847
3.916
2,921,066
+0.06(+1.66%)
Dec 18, 2014
3.680
3.886
3.523
3.852
2,909,219
+0.56(+17.16%)
Dec 17, 2014
3.199
3.307
3.170
3.288
581,196
+0.09(+2.76%)
Dec 16, 2014
3.180
3.268
3.160
3.199
513,253
-0.01(-0.31%)
Dec 15, 2014
3.209
3.337
3.184
3.209
841,524
+0.05(+1.55%)
Dec 12, 2014
3.023
3.184
2.993
3.160
1,111,734
+0.07(+2.22%)
Dec 11, 2014
2.983
3.091
2.944
3.091
490,287
+0.12(+3.96%)
Dec 10, 2014
3.209
3.209
2.964
2.974
558,540
-0.24(-7.34%)
Dec 09, 2014
3.180
3.234
3.111
3.209
636,809
+0.01(+0.31%)
Dec 08, 2014
3.062
3.425
3.052
3.199
1,553,387
+0.15(+4.82%)
Dec 05, 2014
2.934
3.072
2.934
3.052
598,013
+0.12(+4.01%)
Dec 04, 2014
2.974
3.003
2.924
2.934
393,027
-0.04(-1.32%)
Dec 03, 2014
2.924
3.013
2.915
2.974
499,864
+0.03(+1.00%)
Dec 02, 2014
2.924
2.954
2.915
2.944
290,809
+0.04(+1.35%)
Dec 01, 2014
2.915
2.964
2.895
2.905
309,456
+0.00(+0.00%)
Nov 28, 2014
2.944
2.983
2.905
2.905
249,650
-0.04(-1.33%)
Nov 26, 2014
2.895
2.944
2.944
2.944
310,489
+0.04(+1.35%)
Nov 25, 2014
2.885
2.945
2.856
2.905
270,432
+0.01(+0.34%)
Nov 24, 2014
2.875
2.910
2.846
2.895
248,209
+0.02(+0.68%)
Nov 21, 2014
2.964
2.964
2.866
2.875
222,488
-0.04(-1.35%)
Nov 20, 2014
2.856
2.924
2.826
2.915
200,265
+0.04(+1.37%)
Nov 19, 2014
2.905
2.915
2.826
2.875
293,781
-0.03(-1.01%)
Nov 18, 2014
2.944
2.944
2.885
2.905
219,731
-0.01(-0.34%)
Nov 17, 2014
2.924
2.944
2.875
2.915
347,153
-0.01(-0.34%)
Nov 14, 2014
2.934
2.944
2.875
2.924
380,806
+0.00(+0.00%)
Nov 13, 2014
2.934
3.023
2.905
2.924
311,647
-0.03(-1.00%)
Nov 12, 2014
2.993
3.042
2.934
2.954
325,528
-0.06(-1.95%)
Nov 11, 2014
2.964
3.096
2.885
3.013
476,023
+0.03(+0.99%)
Nov 10, 2014
2.993
2.993
2.905
2.983
306,727
+0.02(+0.66%)
Nov 07, 2014
3.013
3.013
2.885
2.964
273,973
-0.03(-0.98%)
Nov 06, 2014
2.954
2.993
2.924
2.993
210,363
+0.05(+1.67%)
Nov 05, 2014
2.944
3.003
2.905
2.944
268,703
+0.00(+0.00%)
Nov 04, 2014
2.944
2.983
2.846
2.944
207,322
+0.00(+0.00%)
Nov 03, 2014
2.944
2.993
2.895
2.944
338,517
+0.02(+0.67%)
Oct 31, 2014
3.121
3.121
2.836
2.924
622,265
-0.11(-3.56%)
Oct 30, 2014
2.954
3.111
2.944
3.032
240,070
+0.07(+2.32%)
Oct 29, 2014
3.101
3.170
2.944
2.964
204,100
-0.16(-5.03%)
Oct 28, 2014
3.003
3.188
2.964
3.121
566,651
+0.14(+4.61%)
Oct 27, 2014
2.944
2.944
2.944
2.983
126,470
+0.04(+1.33%)
Oct 24, 2014
3.032
3.042
2.924
2.944
196,691
-0.08(-2.60%)
Oct 23, 2014
2.964
3.042
2.934
3.023
250,653
+0.08(+2.67%)
Oct 22, 2014
2.964
3.003
2.895
2.944
321,254
+0.00(+0.00%)
Oct 21, 2014
2.924
2.974
2.836
2.944
173,055
+0.02(+0.67%)
Oct 20, 2014
2.856
2.983
2.856
2.924
168,375
+0.08(+2.76%)
Oct 17, 2014
3.023
3.032
2.826
2.846
378,094
-0.14(-4.61%)
Oct 16, 2014
2.846
3.023
2.846
2.983
538,469
+0.09(+3.05%)
Oct 15, 2014
2.630
2.895
2.610
2.895
613,675
+0.23(+8.46%)
Oct 14, 2014
2.709
2.748
2.630
2.669
372,266
+0.02(+0.74%)
Oct 13, 2014
2.532
2.763
2.512
2.650
695,489
+0.09(+3.45%)
Oct 10, 2014
2.591
2.689
2.552
2.561
220,812
-0.06(-2.25%)
Oct 09, 2014
2.758
2.767
2.620
2.620
265,716
-0.14(-4.98%)
Oct 08, 2014
2.748
2.777
2.653
2.758
454,671
+0.02(+0.72%)
Oct 07, 2014
2.748
2.836
2.728
2.738
379,110
-0.06(-2.11%)
Oct 06, 2014
2.885
2.905
2.797
2.797
243,000
-0.09(-3.06%)
Oct 03, 2014
2.983
2.983
2.875
2.885
293,035
-0.04(-1.34%)
Oct 02, 2014
2.934
3.042
2.870
2.924
494,877
+0.01(+0.34%)
Oct 01, 2014
3.062
3.111
2.905
2.915
473,600
-0.14(-4.50%)
Sep 30, 2014
3.072
3.160
3.042
3.052
637,964
-0.02(-0.64%)
Sep 29, 2014
2.856
3.101
2.856
3.072
581,344
+0.18(+6.10%)
Sep 26, 2014
2.846
2.895
2.836
2.895
175,671
+0.05(+1.72%)
Sep 25, 2014
2.758
2.866
2.699
2.846
430,398
+0.09(+3.20%)
Sep 24, 2014
2.758
2.807
2.699
2.758
390,242
-0.01(-0.35%)
Sep 23, 2014
2.846
2.856
2.748
2.767
290,910
-0.06(-2.08%)
Sep 22, 2014
2.875
2.885
2.807
2.826
252,809
-0.04(-1.37%)
Sep 19, 2014
2.895
2.964
2.826
2.866
615,543
-0.06(-2.01%)
Sep 18, 2014
2.954
2.954
2.885
2.924
218,626
-0.01(-0.33%)
Sep 17, 2014
2.964
3.003
2.905
2.934
157,060
-0.04(-1.32%)
Sep 16, 2014
2.905
2.983
2.846
2.974
329,176
+0.07(+2.36%)
Sep 15, 2014
3.062
3.062
2.885
2.905
301,554
-0.16(-5.13%)
Sep 12, 2014
3.131
3.145
3.042
3.062
169,276
-0.06(-1.89%)
Sep 11, 2014
3.032
3.131
2.974
3.121
279,566
+0.06(+1.92%)
Sep 10, 2014
2.915
3.085
2.866
3.062
405,874
+0.16(+5.41%)
Sep 09, 2014
2.944
2.964
2.866
2.905
333,944
-0.06(-1.99%)
Sep 08, 2014
2.934
2.993
2.875
2.964
337,463
+0.01(+0.33%)
Sep 05, 2014
2.983
2.993
2.905
2.954
482,485
-0.04(-1.31%)
Sep 04, 2014
3.032
3.032
2.974
2.993
384,295
-0.05(-1.61%)
Sep 03, 2014
3.121
3.150
3.032
3.042
307,759
-0.08(-2.52%)
Sep 02, 2014
3.081
3.126
3.067
3.121
276,564
+0.04(+1.27%)
Aug 29, 2014
3.101
3.081
3.081
3.081
274,722
-0.01(-0.32%)
Aug 28, 2014
3.121
3.140
3.042
3.091
326,104
-0.02(-0.63%)
Aug 27, 2014
3.091
3.140
3.081
3.111
219,963
+0.01(+0.32%)
Aug 26, 2014
3.052
3.111
3.013
3.101
368,272
+0.06(+1.94%)
Aug 25, 2014
3.062
3.170
3.032
3.042
439,992
+0.03(+0.98%)
Aug 22, 2014
3.042
3.072
2.993
3.013
501,167
-0.05(-1.60%)
Aug 21, 2014
3.111
3.140
3.023
3.062
477,705
-0.07(-2.19%)
Aug 20, 2014
3.209
3.209
3.096
3.131
605,775
-0.10(-3.04%)
Aug 19, 2014
3.268
3.288
3.180
3.229
247,564
-0.05(-1.50%)
Aug 18, 2014
3.258
3.278
3.209
3.278
275,494
+0.06(+1.83%)
Aug 15, 2014
3.268
3.268
3.140
3.219
263,341
-0.02(-0.61%)
Aug 14, 2014
3.238
3.288
3.189
3.238
268,973
+0.01(+0.30%)
Aug 13, 2014
3.258
3.258
3.209
3.229
275,694
-0.03(-0.90%)
Aug 12, 2014
3.376
3.376
3.229
3.258
216,550
-0.12(-3.49%)
Aug 11, 2014
3.366
3.442
3.317
3.376
277,339
+0.03(+0.88%)
Aug 08, 2014
3.327
3.337
3.258
3.346
270,082
+0.03(+0.89%)
Aug 07, 2014
3.415
3.474
3.307
3.317
458,753
-0.11(-3.15%)
Aug 06, 2014
3.317
3.454
3.308
3.425
431,061
+0.10(+2.95%)
Aug 05, 2014
3.238
3.357
3.215
3.327
542,126
+0.04(+1.19%)
Aug 04, 2014
3.238
3.297
3.160
3.288
336,745
+0.07(+2.13%)
Aug 01, 2014
3.238
3.317
3.170
3.219
367,789
-0.02(-0.61%)
Jul 31, 2014
3.219
3.326
3.150
3.238
953,931
-0.10(-2.94%)
Jul 30, 2014
3.238
3.366
3.170
3.337
699,672
+0.12(+3.66%)
Jul 29, 2014
3.189
3.268
3.150
3.219
413,168
+0.05(+1.55%)
Jul 28, 2014
3.170
3.229
3.111
3.170
578,426
-0.01(-0.31%)
Jul 25, 2014
3.268
3.288
3.062
3.180
953,801
-0.15(-4.42%)
Jul 24, 2014
3.160
3.337
3.111
3.327
1,962,736
+0.33(+11.15%)
Jul 23, 2014
3.003
3.101
2.934
2.993
809,649
+0.00(+0.00%)
Jul 22, 2014
2.915
3.027
2.895
2.993
412,919
+0.09(+3.04%)
Jul 21, 2014
2.905
2.944
2.866
2.905
479,607
-0.04(-1.33%)
Jul 18, 2014
2.885
2.974
2.875
2.944
618,437
+0.06(+2.04%)
Jul 17, 2014
2.983
3.052
2.856
2.885
1,433,146
-0.14(-4.55%)
Jul 16, 2014
3.052
3.052
2.944
3.023
610,638
-0.04(-1.28%)
Jul 15, 2014
3.189
3.209
3.032
3.062
745,915
-0.14(-4.29%)
Jul 14, 2014
3.238
3.288
3.150
3.199
571,799
+0.01(+0.31%)
Jul 11, 2014
3.209
3.278
3.160
3.189
390,778
-0.02(-0.61%)
Jul 10, 2014
3.189
3.297
3.091
3.209
878,368
-0.07(-2.10%)
Jul 09, 2014
3.327
3.415
3.258
3.278
681,364
-0.06(-1.76%)
Jul 08, 2014
3.543
3.641
3.258
3.337
1,386,639
-0.22(-6.08%)
Jul 07, 2014
3.886
3.896
3.523
3.553
1,862,688
-0.32(-8.35%)
Jul 03, 2014
3.788
3.876
3.876
3.876
1,997,851
+0.15(+3.95%)
Jul 02, 2014
3.572
3.729
3.503
3.729
2,214,651
+0.25(+7.04%)
Jul 01, 2014
3.867
3.974
3.454
3.484
9,389,780
+0.32(+10.25%)
Jun 30, 2014
3.307
3.386
3.062
3.160
1,224,649
-0.18(-5.29%)
Jun 27, 2014
3.523
3.602
3.140
3.337
8,584,433
-0.17(-4.76%)
Jun 26, 2014
3.788
3.876
3.386
3.503
3,370,339
+0.14(+4.08%)
Jun 25, 2014
3.297
3.415
3.278
3.366
452,023
+0.04(+1.18%)
Jun 24, 2014
3.386
3.425
3.278
3.327
329,416
-0.04(-1.17%)
Jun 23, 2014
3.494
3.553
3.307
3.366
324,158
-0.12(-3.38%)
Jun 20, 2014
3.297
3.494
3.209
3.484
591,926
+0.18(+5.34%)
Jun 19, 2014
3.533
3.533
3.263
3.307
506,327
-0.21(-5.87%)
Jun 18, 2014
3.533
3.533
3.356
3.513
336,648
-0.03(-0.83%)
Jun 17, 2014
3.513
3.582
3.337
3.543
501,359
+0.01(+0.28%)
Jun 16, 2014
3.464
3.729
3.445
3.533
761,960
+0.09(+2.56%)
Jun 13, 2014
3.327
3.513
3.268
3.445
625,863
+0.15(+4.46%)
Jun 12, 2014
3.219
3.317
3.189
3.297
423,918
+0.07(+2.13%)
Jun 11, 2014
3.199
3.278
3.150
3.229
244,232
+0.02(+0.61%)
Jun 10, 2014
3.238
3.278
3.189
3.209
272,474
+0.08(+2.51%)
Jun 06, 2014
3.111
3.160
2.974
3.131
274,094
+0.04(+1.27%)
Jun 05, 2014
3.013
3.170
3.003
3.091
464,904
+0.02(+0.64%)
Jun 04, 2014
3.003
3.259
3.003
3.072
856,812
-0.01(-0.32%)
Jun 03, 2014
2.924
3.091
2.905
3.081
670,095
+0.11(+3.63%)
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.