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
Digital Ally Inc
(NQ:
DGLY
)
3.050
UNCHANGED
Streaming Delayed Price
Updated: 3:24 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
308.00
310.00
295.40
297.80
10,680
-4.20(-1.39%)
May 28, 2015
306.80
308.80
299.20
302.00
14,176
+10.20(+3.50%)
May 27, 2015
299.00
300.00
284.00
291.80
6,374
-3.80(-1.29%)
May 26, 2015
293.80
297.00
291.20
295.60
5,731
-1.60(-0.54%)
May 22, 2015
300.40
297.20
297.20
297.20
5,215
-2.60(-0.87%)
May 21, 2015
290.20
302.64
290.20
299.80
15,594
+6.20(+2.11%)
May 20, 2015
284.20
305.80
281.20
293.60
26,951
+3.80(+1.31%)
May 19, 2015
286.40
294.00
281.80
289.80
14,341
+1.00(+0.35%)
May 18, 2015
308.00
316.40
287.82
288.80
23,166
-20.40(-6.60%)
May 15, 2015
323.00
333.80
308.40
309.20
20,707
-11.40(-3.56%)
May 14, 2015
307.60
334.20
305.00
320.60
73,987
-45.40(-12.40%)
May 13, 2015
350.00
376.00
348.40
366.00
66,059
+18.40(+5.29%)
May 12, 2015
329.40
348.80
326.00
347.60
31,206
+13.40(+4.01%)
May 11, 2015
314.00
335.00
314.00
334.20
19,709
+17.60(+5.56%)
May 08, 2015
332.20
336.82
314.00
316.60
23,343
-12.00(-3.65%)
May 07, 2015
324.40
337.20
320.60
328.60
12,399
-3.60(-1.08%)
May 06, 2015
331.60
347.00
312.40
332.20
43,592
+5.00(+1.53%)
May 05, 2015
361.20
361.20
323.00
327.20
80,426
-34.20(-9.46%)
May 04, 2015
316.40
368.00
311.80
361.40
152,553
+57.60(+18.96%)
May 01, 2015
282.40
308.80
280.00
303.80
64,096
+24.00(+8.58%)
Apr 30, 2015
291.00
296.00
277.62
279.80
27,232
-1.80(-0.64%)
Apr 29, 2015
278.00
299.00
267.80
281.60
47,570
-0.20(-0.07%)
Apr 28, 2015
285.40
291.00
265.00
281.80
78,611
+17.60(+6.66%)
Apr 27, 2015
279.60
279.60
255.60
264.20
17,750
-13.40(-4.83%)
Apr 24, 2015
271.20
284.00
270.00
277.60
27,440
+7.80(+2.89%)
Apr 23, 2015
261.00
270.00
260.00
269.80
15,084
+7.20(+2.74%)
Apr 22, 2015
259.80
264.20
257.40
262.60
5,151
+1.60(+0.61%)
Apr 21, 2015
264.60
268.00
260.00
261.00
9,640
-3.60(-1.36%)
Apr 20, 2015
265.40
270.40
261.80
264.60
13,741
-1.20(-0.45%)
Apr 17, 2015
284.60
286.75
260.20
265.80
31,353
-9.40(-3.42%)
Apr 16, 2015
271.00
288.60
271.00
275.20
21,464
+0.00(+0.00%)
Apr 15, 2015
278.00
281.80
270.80
275.20
20,476
-0.20(-0.07%)
Apr 14, 2015
295.60
299.40
271.00
275.40
23,833
-13.20(-4.57%)
Apr 13, 2015
293.00
312.60
286.20
288.60
21,420
-0.80(-0.28%)
Apr 10, 2015
313.20
313.20
285.40
289.40
37,113
-26.00(-8.24%)
Apr 09, 2015
295.80
320.00
286.80
315.40
105,946
+35.40(+12.64%)
Apr 08, 2015
262.40
289.80
256.00
280.00
67,239
+28.00(+11.11%)
Apr 07, 2015
255.00
256.00
250.40
252.00
7,342
-1.20(-0.47%)
Apr 06, 2015
249.40
258.40
249.00
253.20
21,389
-20.40(-7.46%)
Apr 02, 2015
247.60
273.60
273.60
273.60
53,780
+25.20(+10.14%)
Apr 01, 2015
253.40
255.60
242.60
248.40
9,917
-6.60(-2.59%)
Mar 31, 2015
264.40
267.80
253.40
255.00
9,570
-12.20(-4.57%)
Mar 30, 2015
256.40
268.60
247.97
267.20
32,256
+13.80(+5.45%)
Mar 27, 2015
253.60
261.91
248.00
253.40
8,581
+0.20(+0.08%)
Mar 26, 2015
255.00
258.80
247.00
253.20
11,806
-7.20(-2.76%)
Mar 25, 2015
278.00
285.00
257.20
260.40
34,353
-20.60(-7.33%)
Mar 24, 2015
303.20
325.00
278.40
281.00
221,824
+29.60(+11.77%)
Mar 23, 2015
243.80
255.00
240.60
251.40
31,936
+15.60(+6.62%)
Mar 20, 2015
234.00
238.80
232.20
235.80
4,245
+3.00(+1.29%)
Mar 19, 2015
228.40
235.00
228.40
232.80
2,597
+2.20(+0.95%)
Mar 18, 2015
223.80
236.00
221.80
230.60
5,253
+3.20(+1.41%)
Mar 17, 2015
225.40
228.80
222.00
227.40
4,547
-1.80(-0.79%)
Mar 16, 2015
236.00
240.45
226.00
229.20
5,791
-7.60(-3.21%)
Mar 13, 2015
240.00
243.00
233.60
236.80
9,537
-10.00(-4.05%)
Mar 12, 2015
250.20
251.80
245.00
246.80
5,233
-1.80(-0.72%)
Mar 11, 2015
252.60
258.40
247.20
248.60
3,238
-7.20(-2.81%)
Mar 10, 2015
266.80
266.80
249.00
255.80
8,683
-7.80(-2.96%)
Mar 09, 2015
262.00
266.90
260.20
263.60
6,361
+7.40(+2.89%)
Mar 06, 2015
252.20
264.00
248.20
256.20
11,262
+8.60(+3.47%)
Mar 05, 2015
260.40
262.00
245.40
247.60
14,199
-16.00(-6.07%)
Mar 04, 2015
285.80
284.40
258.20
263.60
19,485
-20.80(-7.31%)
Mar 03, 2015
283.80
288.00
271.00
284.40
30,538
+14.60(+5.41%)
Mar 02, 2015
257.20
276.80
254.30
269.80
14,453
+12.00(+4.65%)
Feb 27, 2015
265.00
269.00
254.40
257.80
9,755
-7.80(-2.94%)
Feb 26, 2015
248.20
268.00
247.95
265.60
17,358
+17.20(+6.92%)
Feb 25, 2015
239.80
253.80
237.60
248.40
14,875
+7.40(+3.07%)
Feb 24, 2015
252.80
253.00
232.00
241.00
21,462
-3.60(-1.47%)
Feb 23, 2015
261.80
286.80
242.40
244.60
124,524
+23.80(+10.78%)
Feb 20, 2015
230.00
234.40
218.00
220.80
7,738
-6.00(-2.65%)
Feb 19, 2015
225.00
240.00
224.32
226.80
25,240
+2.80(+1.25%)
Feb 18, 2015
233.40
244.20
221.00
224.00
9,409
-8.00(-3.45%)
Feb 17, 2015
236.00
247.00
231.60
232.00
7,835
+2.00(+0.87%)
Feb 13, 2015
238.20
230.00
230.00
230.00
5,890
-8.00(-3.36%)
Feb 12, 2015
251.60
259.20
234.00
238.00
9,613
-12.80(-5.10%)
Feb 11, 2015
226.00
265.60
218.95
250.80
43,667
+40.80(+19.43%)
Feb 10, 2015
217.20
217.20
208.00
210.00
3,764
-3.40(-1.59%)
Feb 09, 2015
210.60
216.81
206.60
213.40
2,954
+2.80(+1.33%)
Feb 06, 2015
213.60
214.00
205.20
210.60
3,520
-4.00(-1.86%)
Feb 05, 2015
232.60
232.60
209.20
214.60
7,166
-2.60(-1.20%)
Feb 04, 2015
212.00
238.00
204.40
217.20
25,055
+11.80(+5.74%)
Feb 03, 2015
203.60
214.00
200.00
205.40
6,185
+0.00(+0.00%)
Feb 02, 2015
215.60
219.71
201.20
205.40
8,243
-6.00(-2.84%)
Jan 30, 2015
217.91
218.98
209.49
211.40
3,364
-2.20(-1.03%)
Jan 29, 2015
209.00
223.52
209.00
213.60
5,901
+3.20(+1.52%)
Jan 28, 2015
214.00
218.60
210.00
210.40
4,242
-1.20(-0.57%)
Jan 27, 2015
217.40
217.40
208.80
211.60
5,986
-7.20(-3.29%)
Jan 26, 2015
220.00
230.20
218.20
218.80
4,192
-5.40(-2.41%)
Jan 23, 2015
217.20
226.00
209.00
224.20
7,840
+3.60(+1.63%)
Jan 22, 2015
234.00
240.00
216.60
220.60
11,364
-15.80(-6.68%)
Jan 21, 2015
254.40
256.60
235.00
236.40
8,722
-20.00(-7.80%)
Jan 20, 2015
273.20
273.20
242.00
256.40
10,593
-7.00(-2.66%)
Jan 16, 2015
262.80
268.60
261.00
263.40
3,916
-1.40(-0.53%)
Jan 15, 2015
264.20
289.00
259.00
264.80
24,359
+0.00(+0.00%)
Jan 14, 2015
262.40
273.00
258.96
264.80
3,914
-3.80(-1.41%)
Jan 13, 2015
256.00
287.80
256.00
268.60
18,660
+10.60(+4.11%)
Jan 12, 2015
274.00
278.00
256.00
258.00
9,579
-14.20(-5.22%)
Jan 09, 2015
291.60
291.60
267.20
272.20
12,314
-21.60(-7.35%)
Jan 08, 2015
300.00
305.40
291.00
293.80
5,054
-2.40(-0.81%)
Jan 07, 2015
294.00
300.00
290.00
296.20
4,376
+4.00(+1.37%)
Jan 06, 2015
303.40
305.40
291.00
292.20
7,596
-10.80(-3.56%)
Jan 05, 2015
307.40
313.40
296.20
303.00
5,931
-6.20(-2.01%)
Jan 02, 2015
306.40
313.64
305.40
309.20
5,366
+2.80(+0.91%)
Dec 31, 2014
314.60
306.40
306.40
306.40
10,575
-11.20(-3.53%)
Dec 30, 2014
317.00
327.80
301.40
317.60
14,783
-3.80(-1.18%)
Dec 29, 2014
315.40
334.00
312.39
321.40
15,924
+4.00(+1.26%)
Dec 26, 2014
314.20
337.60
309.20
317.40
19,260
+5.00(+1.60%)
Dec 24, 2014
323.00
312.40
312.40
312.40
29,185
+16.40(+5.54%)
Dec 23, 2014
306.00
315.60
288.00
296.00
15,441
-8.40(-2.76%)
Dec 22, 2014
308.20
332.80
295.60
304.40
34,947
-3.00(-0.98%)
Dec 19, 2014
305.40
323.60
293.40
307.40
34,993
-2.20(-0.71%)
Dec 18, 2014
321.40
339.80
305.80
309.60
46,011
-6.40(-2.03%)
Dec 17, 2014
312.00
340.00
300.20
316.00
86,626
+28.40(+9.87%)
Dec 16, 2014
274.80
309.60
270.20
287.60
63,559
+6.80(+2.42%)
Dec 15, 2014
307.40
309.60
279.80
280.80
35,145
-30.20(-9.71%)
Dec 12, 2014
274.60
343.00
264.40
311.00
143,281
+26.80(+9.43%)
Dec 11, 2014
333.80
351.60
280.40
284.20
61,562
-46.20(-13.98%)
Dec 10, 2014
346.60
371.00
324.20
330.40
31,159
-25.80(-7.24%)
Dec 09, 2014
343.80
372.40
335.00
356.20
53,608
-4.00(-1.11%)
Dec 08, 2014
387.60
421.60
352.00
360.20
106,773
-36.40(-9.18%)
Dec 05, 2014
421.00
475.00
392.00
396.60
248,386
-23.40(-5.57%)
Dec 04, 2014
364.40
448.20
344.00
420.00
295,044
+61.60(+17.19%)
Dec 03, 2014
372.00
408.00
340.00
358.40
202,638
-15.40(-4.12%)
Dec 02, 2014
289.80
379.40
288.40
373.80
419,748
+116.40(+45.22%)
Dec 01, 2014
265.20
268.00
236.00
257.40
37,420
-9.80(-3.67%)
Nov 28, 2014
279.20
283.20
256.20
267.20
16,336
-13.20(-4.71%)
Nov 26, 2014
279.00
280.40
280.40
280.40
38,450
+9.40(+3.47%)
Nov 25, 2014
277.00
289.40
257.20
271.00
64,483
-10.00(-3.56%)
Nov 24, 2014
253.80
286.40
245.40
281.00
31,627
+30.60(+12.22%)
Nov 21, 2014
247.00
256.40
237.60
250.40
15,487
+8.20(+3.39%)
Nov 20, 2014
227.20
245.00
224.00
242.20
10,881
+12.40(+5.40%)
Nov 19, 2014
229.40
230.00
223.60
229.80
8,986
-0.20(-0.09%)
Nov 18, 2014
235.00
239.00
225.60
230.00
11,609
-3.20(-1.37%)
Nov 17, 2014
236.00
240.00
226.46
233.20
11,156
+3.20(+1.39%)
Nov 14, 2014
221.00
248.00
210.00
230.00
26,349
-34.40(-13.01%)
Nov 13, 2014
254.00
286.60
254.00
264.40
34,152
+4.60(+1.77%)
Nov 12, 2014
248.80
265.00
243.00
259.80
25,048
+10.20(+4.09%)
Nov 11, 2014
246.60
254.60
236.60
249.60
16,265
+4.00(+1.63%)
Nov 10, 2014
250.00
255.40
241.39
245.60
15,463
+1.80(+0.74%)
Nov 07, 2014
234.40
244.00
220.40
243.80
17,861
+9.50(+4.05%)
Nov 06, 2014
249.20
253.60
231.20
234.30
10,719
-13.90(-5.60%)
Nov 05, 2014
266.00
266.00
244.00
248.20
10,622
-13.80(-5.27%)
Nov 04, 2014
273.80
273.80
258.60
262.00
8,371
-11.80(-4.31%)
Nov 03, 2014
292.00
295.60
270.00
273.80
14,580
-18.60(-6.36%)
Oct 31, 2014
303.00
303.57
290.00
292.40
7,105
-1.40(-0.48%)
Oct 30, 2014
289.20
305.00
287.80
293.80
10,133
+5.80(+2.01%)
Oct 29, 2014
289.60
290.80
283.40
288.00
7,435
-0.20(-0.07%)
Oct 28, 2014
304.60
304.60
275.11
288.20
17,872
-17.40(-5.69%)
Oct 27, 2014
311.00
289.80
289.80
305.60
32,346
+15.80(+5.45%)
Oct 24, 2014
268.00
311.20
266.80
289.80
38,614
+21.60(+8.05%)
Oct 23, 2014
269.20
272.90
259.25
268.20
10,996
+0.00(+0.00%)
Oct 22, 2014
262.60
276.00
256.60
268.20
13,916
+8.40(+3.23%)
Oct 21, 2014
259.80
283.20
256.40
259.80
26,151
-3.00(-1.14%)
Oct 20, 2014
250.20
274.20
232.52
262.80
29,949
+12.80(+5.12%)
Oct 17, 2014
226.20
271.80
225.00
250.00
58,032
+20.20(+8.79%)
Oct 16, 2014
201.40
238.80
196.98
229.80
16,800
+18.80(+8.91%)
Oct 15, 2014
214.20
215.20
197.40
211.00
16,945
-12.40(-5.55%)
Oct 14, 2014
210.00
256.80
201.82
223.40
48,690
+15.20(+7.30%)
Oct 13, 2014
238.00
239.80
208.00
208.20
22,159
-30.80(-12.89%)
Oct 10, 2014
268.20
269.55
236.60
239.00
17,918
-29.20(-10.89%)
Oct 09, 2014
285.40
300.00
265.00
268.20
22,815
-6.20(-2.26%)
Oct 08, 2014
291.00
294.80
260.00
274.40
21,327
-21.60(-7.30%)
Oct 07, 2014
291.00
306.40
284.00
296.00
20,651
+5.00(+1.72%)
Oct 06, 2014
302.40
347.60
284.60
291.00
102,803
+11.00(+3.93%)
Oct 03, 2014
291.00
299.80
280.00
280.00
13,649
-11.00(-3.78%)
Oct 02, 2014
301.80
304.80
278.60
291.00
21,028
-10.80(-3.58%)
Oct 01, 2014
310.60
314.60
290.00
301.80
26,108
-18.60(-5.81%)
Sep 30, 2014
328.20
356.40
315.00
320.40
28,174
-15.40(-4.59%)
Sep 29, 2014
331.00
335.72
321.00
335.80
39,461
-16.80(-4.76%)
Sep 26, 2014
357.60
404.00
345.76
352.60
183,644
+51.00(+16.91%)
Sep 25, 2014
323.20
325.20
301.40
301.60
21,784
-23.20(-7.14%)
Sep 24, 2014
326.40
349.56
324.80
324.80
28,620
-5.80(-1.75%)
Sep 23, 2014
322.60
363.75
322.00
330.60
46,513
+0.20(+0.06%)
Sep 22, 2014
326.20
337.00
321.40
330.40
26,240
-4.40(-1.31%)
Sep 19, 2014
351.00
368.40
331.00
334.80
52,323
-25.00(-6.95%)
Sep 18, 2014
369.60
387.60
352.40
359.80
41,761
-16.20(-4.31%)
Sep 17, 2014
378.40
390.00
365.10
376.00
33,507
-19.80(-5.00%)
Sep 16, 2014
363.20
413.00
362.80
395.80
80,762
+22.80(+6.11%)
Sep 15, 2014
430.00
436.91
370.20
373.00
59,718
-67.00(-15.23%)
Sep 12, 2014
462.40
466.00
432.20
440.00
43,318
-22.00(-4.76%)
Sep 11, 2014
475.40
507.20
450.40
462.00
147,772
+21.40(+4.86%)
Sep 10, 2014
457.40
482.00
425.00
440.60
78,142
-21.40(-4.63%)
Sep 09, 2014
461.40
508.40
453.82
462.00
63,385
-18.60(-3.87%)
Sep 08, 2014
469.00
535.60
446.80
480.60
193,371
-24.80(-4.91%)
Sep 05, 2014
493.20
515.00
465.00
505.40
134,805
-16.40(-3.14%)
Sep 04, 2014
530.00
554.60
485.00
521.80
360,283
+61.00(+13.24%)
Sep 03, 2014
562.40
598.40
458.40
460.80
380,236
-207.40(-31.04%)
Sep 02, 2014
446.80
671.80
442.40
668.20
1,068,585
+295.00(+79.05%)
Aug 29, 2014
347.40
397.20
346.40
373.20
801,535
+59.60(+19.01%)
Aug 28, 2014
280.00
316.40
273.40
313.60
655,633
+83.80(+36.47%)
Aug 27, 2014
262.40
291.00
225.20
229.80
321,167
-55.80(-19.54%)
Aug 26, 2014
298.00
317.00
268.40
285.60
755,670
+35.60(+14.24%)
Aug 25, 2014
181.00
285.00
175.00
250.00
1,204,074
+91.20(+57.43%)
Aug 22, 2014
142.20
173.00
142.00
158.80
385,520
+18.60(+13.27%)
Aug 21, 2014
124.60
160.00
114.00
140.20
370,838
+24.40(+21.07%)
Aug 20, 2014
156.80
176.60
112.40
115.80
438,233
-25.80(-18.22%)
Aug 19, 2014
74.40
141.80
74.40
141.60
140,145
+68.60(+93.97%)
Aug 18, 2014
71.20
76.00
69.20
73.00
10,180
+6.00(+8.96%)
Aug 15, 2014
66.00
69.20
65.40
67.00
5,484
+2.00(+3.08%)
Aug 14, 2014
66.00
72.00
63.20
65.00
15,039
-15.80(-19.55%)
Aug 13, 2014
78.60
81.80
78.40
80.80
3,534
+0.40(+0.50%)
Aug 12, 2014
81.00
83.60
77.80
80.40
1,650
-0.20(-0.25%)
Aug 11, 2014
74.40
84.60
73.40
80.60
5,557
+4.00(+5.22%)
Aug 08, 2014
70.40
85.80
70.40
76.60
19,239
+7.00(+10.06%)
Aug 07, 2014
72.00
72.60
67.00
69.60
3,224
-2.40(-3.33%)
Aug 06, 2014
74.40
77.60
71.00
72.00
2,501
-4.00(-5.26%)
Aug 05, 2014
71.00
77.60
70.60
76.00
4,211
+4.60(+6.44%)
Aug 04, 2014
79.00
79.00
70.20
71.40
3,911
-2.80(-3.77%)
Aug 01, 2014
79.00
79.80
72.60
74.20
6,973
-2.60(-3.39%)
Jul 31, 2014
81.80
81.80
76.00
76.80
7,450
-5.20(-6.34%)
Jul 30, 2014
82.20
90.80
80.40
82.00
9,939
-0.60(-0.73%)
Jul 29, 2014
85.00
88.60
82.00
82.60
5,779
-5.20(-5.92%)
Jul 28, 2014
87.80
92.60
87.20
87.80
2,727
-1.20(-1.35%)
Jul 25, 2014
95.00
96.80
84.20
89.00
11,200
-7.00(-7.29%)
Jul 24, 2014
94.68
97.00
91.40
96.00
11,401
+2.80(+3.00%)
Jul 23, 2014
93.80
101.00
91.40
93.20
18,692
-1.20(-1.27%)
Jul 22, 2014
98.00
98.00
91.40
94.40
9,954
-0.80(-0.84%)
Jul 21, 2014
99.00
102.80
94.98
95.20
18,479
-6.20(-6.11%)
Jul 18, 2014
101.00
109.00
97.70
101.40
15,651
-1.20(-1.17%)
Jul 17, 2014
96.00
116.80
95.81
102.60
78,882
+2.80(+2.81%)
Jul 16, 2014
107.00
109.60
98.00
99.80
26,698
-4.60(-4.41%)
Jul 15, 2014
104.00
131.40
100.60
104.40
85,495
+0.00(+0.00%)
Jul 14, 2014
134.80
134.80
103.60
104.40
87,132
-18.60(-15.12%)
Jul 11, 2014
155.80
185.60
122.80
123.00
591,124
-21.60(-14.94%)
Jul 10, 2014
66.00
188.80
65.57
144.60
313,595
+81.00(+127.36%)
Jul 09, 2014
63.80
65.00
62.20
63.60
115
+0.00(+0.00%)
Jul 08, 2014
64.04
67.21
63.40
63.60
502
-1.00(-1.55%)
Jul 07, 2014
66.00
68.00
63.00
64.60
1,504
-1.40(-2.12%)
Jul 03, 2014
65.40
66.00
66.00
66.00
925
+0.80(+1.23%)
Jul 02, 2014
64.00
65.80
63.20
65.20
547
+2.40(+3.82%)
Jul 01, 2014
63.20
64.97
62.00
62.80
378
+0.60(+0.96%)
Jun 30, 2014
66.40
67.60
61.60
62.20
2,297
-3.80(-5.76%)
Jun 27, 2014
63.40
68.00
62.80
66.00
434
+1.20(+1.85%)
Jun 26, 2014
67.20
67.20
64.00
64.80
206
-2.40(-3.57%)
Jun 25, 2014
63.00
67.40
63.00
67.20
318
+4.23(+6.71%)
Jun 24, 2014
65.60
66.60
62.60
62.97
2,095
-2.23(-3.42%)
Jun 23, 2014
68.60
71.00
65.00
65.20
770
-2.20(-3.26%)
Jun 20, 2014
67.00
69.90
66.60
67.40
1,604
+0.20(+0.30%)
Jun 19, 2014
69.00
71.20
66.20
67.20
1,159
+1.20(+1.82%)
Jun 18, 2014
71.80
73.60
66.00
66.00
1,563
-5.00(-7.04%)
Jun 17, 2014
70.00
72.40
68.20
71.00
432
+2.40(+3.50%)
Jun 16, 2014
66.00
70.00
66.00
68.60
1,178
+1.80(+2.69%)
Jun 13, 2014
72.00
75.80
66.00
66.80
2,844
-3.40(-4.84%)
Jun 12, 2014
66.00
72.20
66.00
70.20
2,549
+2.60(+3.85%)
Jun 11, 2014
67.60
68.20
65.00
67.60
1,888
+2.60(+4.00%)
Jun 10, 2014
68.20
73.40
60.60
65.00
10,978
-14.00(-17.72%)
Jun 06, 2014
76.00
88.40
75.80
79.00
1,508
+2.66(+3.48%)
Jun 05, 2014
92.00
94.60
76.00
76.34
3,277
-14.47(-15.93%)
Jun 04, 2014
97.00
98.20
90.80
90.81
156
-6.59(-6.77%)
Jun 03, 2014
97.00
97.40
97.00
97.40
30
-2.40(-2.40%)
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.