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
The Bancorp Inc
(NQ:
TBBK
)
33.12
+0.87 (+2.68%)
Streaming Delayed Price
Updated: 3:16 PM EDT, Jun 12, 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
9.050
9.050
8.810
8.900
153,200
-0.29(-3.16%)
May 30, 2019
9.300
9.440
9.090
9.190
198,296
-0.11(-1.18%)
May 29, 2019
9.270
9.330
9.130
9.300
195,032
-0.06(-0.64%)
May 28, 2019
9.460
9.560
9.350
9.360
245,044
-0.13(-1.37%)
May 24, 2019
9.560
9.650
9.480
9.490
127,100
+0.00(+0.00%)
May 23, 2019
9.580
9.730
9.420
9.490
153,354
-0.24(-2.47%)
May 22, 2019
9.870
9.870
9.640
9.730
149,637
-0.20(-2.01%)
May 21, 2019
9.860
9.980
9.800
9.930
177,144
+0.18(+1.85%)
May 20, 2019
9.590
9.840
9.450
9.750
149,551
+0.10(+1.04%)
May 17, 2019
9.770
9.840
9.610
9.650
190,800
-0.19(-1.93%)
May 16, 2019
9.760
9.885
9.710
9.840
87,507
+0.13(+1.34%)
May 15, 2019
9.700
9.805
9.560
9.710
118,391
-0.12(-1.22%)
May 14, 2019
9.640
9.885
9.640
9.830
140,332
+0.21(+2.18%)
May 13, 2019
9.860
9.880
9.560
9.620
136,161
-0.45(-4.47%)
May 10, 2019
10.11
10.11
9.950
10.07
81,700
-0.07(-0.69%)
May 09, 2019
9.980
10.22
9.930
10.14
114,551
+0.07(+0.70%)
May 08, 2019
10.38
10.45
10.02
10.07
154,588
-0.32(-3.08%)
May 07, 2019
10.27
10.53
10.27
10.39
102,263
-0.07(-0.67%)
May 06, 2019
10.17
10.50
10.13
10.46
154,108
+0.13(+1.26%)
May 03, 2019
10.43
10.43
10.24
10.33
319,200
-0.04(-0.39%)
May 02, 2019
10.13
10.40
10.08
10.37
177,699
+0.22(+2.17%)
May 01, 2019
10.28
10.34
10.13
10.15
325,818
-0.06(-0.59%)
Apr 30, 2019
10.45
10.45
10.05
10.21
256,326
-0.25(-2.39%)
Apr 29, 2019
10.54
10.87
10.42
10.46
462,225
+0.11(+1.06%)
Apr 26, 2019
9.490
10.42
9.430
10.35
446,800
+1.50(+16.95%)
Apr 25, 2019
8.790
8.940
8.580
8.850
120,296
-0.01(-0.11%)
Apr 24, 2019
8.620
8.890
8.555
8.860
121,804
+0.22(+2.55%)
Apr 23, 2019
8.290
8.650
8.240
8.640
113,194
+0.39(+4.73%)
Apr 22, 2019
8.240
8.380
8.170
8.250
78,418
-0.08(-0.96%)
Apr 18, 2019
8.450
8.540
8.290
8.330
123,800
-0.18(-2.12%)
Apr 17, 2019
8.610
8.610
8.430
8.510
124,344
-0.07(-0.82%)
Apr 16, 2019
8.520
8.630
8.224
8.580
65,115
+0.08(+0.94%)
Apr 15, 2019
8.710
8.710
8.430
8.500
76,751
-0.19(-2.19%)
Apr 12, 2019
8.650
8.800
8.570
8.690
76,000
+0.13(+1.52%)
Apr 11, 2019
8.610
8.700
8.530
8.560
44,955
-0.01(-0.12%)
Apr 10, 2019
8.480
8.590
8.430
8.570
68,525
+0.09(+1.06%)
Apr 09, 2019
8.500
8.532
8.420
8.480
117,599
-0.07(-0.82%)
Apr 08, 2019
8.550
8.630
8.445
8.550
74,793
-0.05(-0.58%)
Apr 05, 2019
8.440
8.620
8.440
8.600
92,000
+0.16(+1.90%)
Apr 04, 2019
8.300
8.510
8.300
8.440
126,671
+0.10(+1.20%)
Apr 03, 2019
8.290
8.380
8.160
8.340
350,060
+0.15(+1.83%)
Apr 02, 2019
8.310
8.330
8.170
8.190
60,706
-0.12(-1.44%)
Apr 01, 2019
8.120
8.360
8.050
8.310
229,847
+0.23(+2.85%)
Mar 29, 2019
8.230
8.290
8.000
8.080
186,700
-0.09(-1.10%)
Mar 28, 2019
8.060
8.220
8.000
8.170
79,614
+0.11(+1.36%)
Mar 27, 2019
8.030
8.190
8.010
8.060
114,576
+0.01(+0.12%)
Mar 26, 2019
7.930
8.050
7.880
8.050
114,382
+0.23(+2.94%)
Mar 25, 2019
7.750
7.950
7.660
7.820
122,578
+0.06(+0.77%)
Mar 22, 2019
8.160
8.180
7.760
7.760
234,100
-0.40(-4.90%)
Mar 21, 2019
8.130
8.280
8.080
8.160
116,944
-0.06(-0.73%)
Mar 20, 2019
8.610
8.650
8.210
8.220
108,517
-0.39(-4.53%)
Mar 19, 2019
8.740
8.820
8.580
8.610
178,052
-0.13(-1.49%)
Mar 18, 2019
8.790
8.865
8.610
8.740
99,211
-0.06(-0.68%)
Mar 15, 2019
8.840
8.990
8.760
8.800
283,800
-0.04(-0.45%)
Mar 14, 2019
8.750
8.910
8.730
8.840
67,239
+0.08(+0.91%)
Mar 13, 2019
8.660
8.780
8.620
8.760
92,295
+0.16(+1.86%)
Mar 12, 2019
8.740
8.840
8.590
8.600
76,700
-0.15(-1.71%)
Mar 11, 2019
8.700
8.830
8.660
8.750
69,229
+0.09(+1.04%)
Mar 08, 2019
8.550
8.710
8.550
8.660
72,900
+0.05(+0.58%)
Mar 07, 2019
8.920
8.920
8.500
8.610
113,135
-0.34(-3.80%)
Mar 06, 2019
9.440
9.440
8.910
8.950
162,614
-0.48(-5.09%)
Mar 05, 2019
9.450
9.510
9.370
9.430
176,245
-0.01(-0.11%)
Mar 04, 2019
9.300
9.460
9.210
9.440
181,268
+0.16(+1.72%)
Mar 01, 2019
9.140
9.390
9.040
9.280
121,400
+0.21(+2.32%)
Feb 28, 2019
9.120
9.210
9.050
9.070
151,709
-0.05(-0.55%)
Feb 27, 2019
9.160
9.230
9.070
9.120
76,034
-0.05(-0.55%)
Feb 26, 2019
9.390
9.480
9.170
9.170
122,885
-0.23(-2.45%)
Feb 25, 2019
9.440
9.470
9.380
9.400
114,022
+0.01(+0.11%)
Feb 22, 2019
9.200
9.390
9.190
9.390
85,300
+0.19(+2.07%)
Feb 21, 2019
9.130
9.200
9.020
9.200
67,084
+0.07(+0.77%)
Feb 20, 2019
9.080
9.190
9.060
9.130
96,923
+0.05(+0.55%)
Feb 19, 2019
8.670
9.120
8.670
9.080
152,700
+0.35(+4.01%)
Feb 15, 2019
8.670
8.820
8.660
8.730
142,300
+0.12(+1.39%)
Feb 14, 2019
8.560
8.750
8.520
8.610
99,508
+0.00(+0.00%)
Feb 13, 2019
8.570
8.650
8.530
8.610
102,113
+0.04(+0.47%)
Feb 12, 2019
8.540
8.690
8.490
8.570
107,869
+0.04(+0.47%)
Feb 11, 2019
8.590
8.590
8.470
8.530
86,311
-0.04(-0.47%)
Feb 08, 2019
8.660
8.680
8.515
8.570
157,200
-0.13(-1.49%)
Feb 07, 2019
8.760
8.890
8.670
8.700
65,113
-0.05(-0.57%)
Feb 06, 2019
8.690
8.780
8.610
8.750
112,041
+0.04(+0.46%)
Feb 05, 2019
8.680
8.800
8.650
8.710
150,424
+0.08(+0.93%)
Feb 04, 2019
8.570
8.670
8.530
8.630
147,070
+0.01(+0.12%)
Feb 01, 2019
8.500
8.620
8.465
8.620
85,700
+0.14(+1.65%)
Jan 31, 2019
8.460
8.580
8.300
8.480
163,004
-0.06(-0.70%)
Jan 30, 2019
8.550
8.650
8.470
8.540
422,195
+0.02(+0.23%)
Jan 29, 2019
8.500
8.610
8.500
8.520
184,263
-0.03(-0.35%)
Jan 28, 2019
8.570
8.660
8.440
8.550
145,242
-0.19(-2.17%)
Jan 25, 2019
8.760
8.835
8.170
8.740
302,800
-0.19(-2.13%)
Jan 24, 2019
8.570
9.010
8.570
8.930
154,423
+0.33(+3.84%)
Jan 23, 2019
8.670
8.760
8.550
8.600
126,058
-0.07(-0.81%)
Jan 22, 2019
8.490
8.720
8.490
8.670
189,988
+0.12(+1.40%)
Jan 18, 2019
8.540
8.755
8.530
8.550
126,600
+0.01(+0.12%)
Jan 17, 2019
8.530
8.600
8.470
8.540
109,208
-0.02(-0.23%)
Jan 16, 2019
8.460
8.680
8.450
8.560
114,791
+0.14(+1.66%)
Jan 15, 2019
8.340
8.500
8.290
8.420
114,851
+0.07(+0.84%)
Jan 14, 2019
8.420
8.520
8.330
8.350
119,593
-0.13(-1.53%)
Jan 11, 2019
8.460
8.550
8.370
8.480
158,400
-0.05(-0.59%)
Jan 10, 2019
8.680
8.680
8.450
8.530
103,750
-0.19(-2.18%)
Jan 09, 2019
8.600
8.740
8.470
8.720
149,627
+0.16(+1.87%)
Jan 08, 2019
8.590
8.600
8.430
8.560
132,483
+0.03(+0.35%)
Jan 07, 2019
8.360
8.610
8.350
8.530
278,705
+0.08(+0.95%)
Jan 04, 2019
8.230
8.500
8.090
8.450
193,900
+0.34(+4.19%)
Jan 03, 2019
8.190
8.303
8.040
8.110
323,707
-0.13(-1.58%)
Jan 02, 2019
7.830
8.240
7.830
8.240
259,753
+0.28(+3.52%)
Dec 31, 2018
8.020
8.380
7.810
7.960
236,200
+0.01(+0.13%)
Dec 28, 2018
7.870
8.130
7.820
7.950
225,600
+0.10(+1.27%)
Dec 27, 2018
7.980
8.563
7.700
7.850
278,992
-0.29(-3.56%)
Dec 26, 2018
7.730
8.160
7.640
8.140
258,947
+0.47(+6.13%)
Dec 24, 2018
7.850
7.880
7.640
7.670
145,800
-0.25(-3.16%)
Dec 21, 2018
7.910
8.080
7.870
7.920
603,500
+0.04(+0.51%)
Dec 20, 2018
7.710
8.020
7.710
7.880
440,507
+0.12(+1.55%)
Dec 19, 2018
8.050
8.150
7.750
7.760
381,982
-0.29(-3.60%)
Dec 18, 2018
8.270
8.370
7.970
8.050
226,769
-0.22(-2.66%)
Dec 17, 2018
8.240
8.510
8.220
8.270
201,477
-0.03(-0.36%)
Dec 14, 2018
8.380
8.540
8.285
8.300
136,100
-0.15(-1.78%)
Dec 13, 2018
8.840
9.090
8.440
8.450
246,718
-0.40(-4.52%)
Dec 12, 2018
8.800
9.020
8.680
8.850
112,541
+0.19(+2.19%)
Dec 11, 2018
8.860
9.020
8.610
8.660
187,439
-0.10(-1.14%)
Dec 10, 2018
9.180
9.210
8.750
8.760
129,328
-0.43(-4.68%)
Dec 07, 2018
9.200
9.590
8.270
9.190
165,600
-0.03(-0.33%)
Dec 06, 2018
9.170
9.340
8.990
9.220
206,970
-0.01(-0.11%)
Dec 04, 2018
9.830
9.830
9.200
9.230
204,400
-0.65(-6.58%)
Dec 03, 2018
10.00
10.08
9.790
9.880
139,451
-0.07(-0.70%)
Nov 30, 2018
9.790
9.990
9.790
9.950
165,900
+0.12(+1.22%)
Nov 29, 2018
9.850
9.930
9.720
9.830
114,258
-0.08(-0.81%)
Nov 28, 2018
9.690
9.990
9.560
9.910
130,210
+0.22(+2.27%)
Nov 27, 2018
9.790
9.840
9.530
9.690
131,047
-0.14(-1.42%)
Nov 26, 2018
9.950
10.05
9.810
9.830
114,462
-0.04(-0.41%)
Nov 23, 2018
9.830
10.02
9.675
9.870
51,200
-0.03(-0.30%)
Nov 21, 2018
9.900
9.900
9.900
0
+0.11(+1.12%)
Nov 20, 2018
10.06
10.09
9.680
9.790
108,432
-0.34(-3.36%)
Nov 19, 2018
10.16
10.36
10.09
10.13
86,730
-0.08(-0.78%)
Nov 16, 2018
10.28
10.38
10.04
10.21
214,100
-0.13(-1.26%)
Nov 15, 2018
10.16
10.36
10.06
10.34
99,730
+0.11(+1.08%)
Nov 14, 2018
10.52
10.54
10.15
10.23
133,454
-0.22(-2.11%)
Nov 13, 2018
10.47
10.59
10.34
10.45
91,099
+0.00(+0.00%)
Nov 12, 2018
10.52
10.59
10.45
10.45
98,785
-0.07(-0.67%)
Nov 09, 2018
10.64
10.75
10.41
10.52
125,800
-0.17(-1.59%)
Nov 08, 2018
10.50
10.69
10.46
10.69
98,630
+0.17(+1.62%)
Nov 07, 2018
10.44
10.59
10.35
10.52
135,313
+0.08(+0.77%)
Nov 06, 2018
10.04
10.46
10.04
10.44
153,136
+0.34(+3.37%)
Nov 05, 2018
10.37
10.48
9.970
10.10
175,616
-0.25(-2.42%)
Nov 02, 2018
10.56
10.75
10.29
10.35
107,300
-0.21(-1.99%)
Nov 01, 2018
10.50
10.63
10.39
10.56
165,960
+0.06(+0.57%)
Oct 31, 2018
10.10
10.52
10.06
10.50
249,231
+0.50(+5.00%)
Oct 30, 2018
9.650
10.05
9.650
10.00
271,849
+0.38(+3.95%)
Oct 29, 2018
9.170
9.720
9.120
9.620
232,924
+0.51(+5.60%)
Oct 26, 2018
9.160
9.700
8.680
9.110
374,600
+0.18(+2.02%)
Oct 25, 2018
8.720
8.970
8.710
8.930
123,257
+0.26(+3.00%)
Oct 24, 2018
9.090
9.540
8.640
8.670
178,308
-0.40(-4.41%)
Oct 23, 2018
9.080
9.270
8.910
9.070
182,994
-0.12(-1.31%)
Oct 22, 2018
9.370
9.470
9.110
9.190
114,749
-0.19(-2.03%)
Oct 19, 2018
9.510
9.600
9.360
9.380
197,900
-0.15(-1.63%)
Oct 18, 2018
9.590
9.640
9.520
9.535
139,980
-0.10(-0.99%)
Oct 17, 2018
9.460
9.650
9.380
9.630
146,025
+0.12(+1.26%)
Oct 16, 2018
9.290
9.530
9.150
9.510
151,049
+0.26(+2.81%)
Oct 15, 2018
9.060
9.310
9.010
9.250
156,047
+0.20(+2.21%)
Oct 12, 2018
9.430
9.440
8.840
9.050
273,300
-0.28(-3.00%)
Oct 11, 2018
9.450
9.710
9.330
9.330
135,387
-0.14(-1.48%)
Oct 10, 2018
9.500
9.740
9.460
9.470
213,751
-0.03(-0.32%)
Oct 09, 2018
9.520
9.610
9.470
9.500
146,821
+0.00(+0.00%)
Oct 08, 2018
9.540
9.600
9.400
9.500
92,526
-0.04(-0.42%)
Oct 05, 2018
9.790
9.800
9.530
9.540
111,200
-0.20(-2.05%)
Oct 04, 2018
9.680
9.870
9.560
9.740
152,871
+0.08(+0.83%)
Oct 03, 2018
9.410
9.730
9.340
9.660
100,459
+0.26(+2.77%)
Oct 02, 2018
9.400
9.470
9.340
9.400
94,373
-0.01(-0.11%)
Oct 01, 2018
9.640
9.670
9.390
9.410
151,334
-0.18(-1.88%)
Sep 28, 2018
9.570
9.630
9.455
9.590
212,600
-0.01(-0.10%)
Sep 27, 2018
9.690
9.730
9.570
9.600
92,880
-0.08(-0.83%)
Sep 26, 2018
9.850
10.01
9.670
9.680
172,295
-0.17(-1.73%)
Sep 25, 2018
9.810
9.900
9.790
9.850
128,291
+0.03(+0.31%)
Sep 24, 2018
9.730
9.860
9.680
9.820
155,359
+0.06(+0.61%)
Sep 21, 2018
9.900
10.03
9.730
9.760
486,400
-0.16(-1.61%)
Sep 20, 2018
9.810
10.00
9.810
9.920
133,233
+0.16(+1.64%)
Sep 19, 2018
9.750
9.840
9.700
9.760
242,591
+0.03(+0.31%)
Sep 18, 2018
10.01
10.03
9.690
9.730
218,063
-0.23(-2.31%)
Sep 17, 2018
10.10
10.10
9.910
9.960
141,429
-0.11(-1.09%)
Sep 14, 2018
9.920
10.14
9.920
10.07
124,200
+0.14(+1.41%)
Sep 13, 2018
10.07
10.12
9.910
9.930
200,730
-0.13(-1.29%)
Sep 12, 2018
10.12
10.17
10.00
10.06
205,191
-0.05(-0.49%)
Sep 11, 2018
10.03
10.18
10.00
10.11
160,908
+0.05(+0.50%)
Sep 10, 2018
10.08
10.19
10.02
10.06
107,028
-0.01(-0.15%)
Sep 07, 2018
10.00
10.13
9.940
10.07
110,500
+0.07(+0.75%)
Sep 06, 2018
10.09
10.14
9.970
10.00
165,777
-0.12(-1.19%)
Sep 05, 2018
10.11
10.14
10.05
10.12
119,028
+0.01(+0.10%)
Sep 04, 2018
10.00
10.15
9.969
10.11
108,927
+0.08(+0.80%)
Aug 31, 2018
10.03
10.03
10.03
0
+0.12(+1.21%)
Aug 30, 2018
9.910
9.960
9.890
9.910
106,034
-0.01(-0.10%)
Aug 29, 2018
9.860
9.960
9.860
9.920
255,572
+0.02(+0.20%)
Aug 28, 2018
9.880
9.910
9.830
9.900
323,600
+0.05(+0.51%)
Aug 27, 2018
9.780
9.880
9.670
9.850
152,324
+0.03(+0.31%)
Aug 24, 2018
9.620
9.900
9.590
9.820
211,100
+0.22(+2.29%)
Aug 23, 2018
9.790
9.810
9.530
9.600
177,100
-0.18(-1.84%)
Aug 22, 2018
9.820
9.880
9.700
9.780
117,158
-0.02(-0.20%)
Aug 21, 2018
9.650
9.840
9.650
9.800
114,781
+0.15(+1.55%)
Aug 20, 2018
9.630
9.730
9.540
9.650
93,532
+0.03(+0.31%)
Aug 17, 2018
9.650
9.760
9.580
9.620
156,800
-0.04(-0.41%)
Aug 16, 2018
9.750
9.870
9.650
9.660
178,658
-0.03(-0.31%)
Aug 15, 2018
9.900
9.990
9.660
9.690
199,823
-0.27(-2.71%)
Aug 14, 2018
9.930
10.04
9.930
9.960
264,328
+0.03(+0.30%)
Aug 13, 2018
10.02
10.13
9.920
9.930
190,653
-0.08(-0.80%)
Aug 10, 2018
9.950
10.10
9.925
10.01
169,800
-0.02(-0.20%)
Aug 09, 2018
10.04
10.16
9.960
10.03
271,582
+0.00(+0.00%)
Aug 08, 2018
9.710
10.08
9.710
10.03
258,359
+0.30(+3.08%)
Aug 07, 2018
9.930
9.940
9.710
9.730
289,572
-0.23(-2.31%)
Aug 06, 2018
10.04
10.21
9.750
9.960
263,958
-0.11(-1.09%)
Aug 03, 2018
10.08
10.17
9.870
10.07
187,000
-0.03(-0.30%)
Aug 02, 2018
9.900
10.10
9.750
10.10
113,369
+0.19(+1.92%)
Aug 01, 2018
9.710
9.950
9.680
9.910
183,942
+0.20(+2.06%)
Jul 31, 2018
9.870
9.870
9.514
9.710
332,424
-0.14(-1.42%)
Jul 30, 2018
9.810
9.933
9.800
9.850
246,674
+0.04(+0.41%)
Jul 27, 2018
10.31
10.44
9.760
9.810
663,800
-0.83(-7.80%)
Jul 26, 2018
10.76
10.95
10.60
10.64
197,489
-0.11(-1.02%)
Jul 25, 2018
10.85
10.86
10.65
10.75
125,524
-0.14(-1.29%)
Jul 24, 2018
11.02
10.82
10.89
145,998
-0.01(-0.09%)
Jul 23, 2018
10.73
11.00
10.73
10.90
123,412
+0.17(+1.58%)
Jul 20, 2018
10.75
10.77
10.63
10.73
143,489
-0.03(-0.28%)
Jul 19, 2018
10.79
10.90
10.72
10.76
109,440
-0.05(-0.46%)
Jul 18, 2018
10.60
10.82
10.60
10.81
514,293
+0.18(+1.69%)
Jul 17, 2018
10.66
10.79
10.63
10.63
110,619
+0.00(+0.00%)
Jul 16, 2018
10.50
10.64
10.48
10.63
190,155
+0.12(+1.14%)
Jul 13, 2018
10.58
10.37
10.51
154,978
-0.06(-0.57%)
Jul 12, 2018
10.89
10.91
10.45
10.57
279,769
-0.26(-2.40%)
Jul 11, 2018
10.62
10.96
10.62
10.83
345,709
+0.15(+1.40%)
Jul 10, 2018
10.87
10.90
10.60
10.68
164,275
-0.21(-1.93%)
Jul 09, 2018
10.70
10.90
10.70
10.89
177,738
+0.21(+1.97%)
Jul 06, 2018
10.60
10.75
10.60
10.68
113,290
+0.07(+0.66%)
Jul 05, 2018
10.60
10.68
10.53
10.61
137,708
+0.06(+0.57%)
Jul 03, 2018
10.55
10.55
10.55
0
+0.03(+0.29%)
Jul 02, 2018
10.40
10.57
10.40
10.52
207,289
+0.06(+0.57%)
Jun 29, 2018
10.55
10.59
10.45
10.46
440,073
-0.10(-0.95%)
Jun 28, 2018
10.54
10.67
10.43
10.56
198,629
+0.01(+0.09%)
Jun 27, 2018
10.61
10.66
10.47
10.55
287,125
-0.06(-0.57%)
Jun 26, 2018
10.76
10.76
10.55
10.61
157,717
-0.13(-1.21%)
Jun 25, 2018
10.81
10.86
10.64
10.74
246,414
-0.11(-1.01%)
Jun 22, 2018
10.93
11.00
10.77
10.85
629,220
+0.00(+0.00%)
Jun 21, 2018
11.16
11.19
10.63
10.85
554,999
-0.31(-2.78%)
Jun 20, 2018
11.28
11.31
11.07
11.16
250,970
-0.08(-0.71%)
Jun 19, 2018
11.21
11.32
11.07
11.24
538,663
-0.05(-0.44%)
Jun 18, 2018
11.29
11.48
11.20
11.29
456,653
-0.03(-0.27%)
Jun 15, 2018
11.38
11.04
11.32
838,284
+0.07(+0.62%)
Jun 14, 2018
11.20
11.28
10.90
11.25
205,587
+0.11(+0.99%)
Jun 13, 2018
11.14
11.23
11.05
11.14
156,414
-0.04(-0.36%)
Jun 12, 2018
11.26
11.30
11.16
11.18
126,202
-0.10(-0.89%)
Jun 11, 2018
11.44
11.51
11.19
11.28
209,701
-0.21(-1.83%)
Jun 08, 2018
11.45
11.73
11.34
11.49
225,916
+0.06(+0.52%)
Jun 07, 2018
11.53
11.61
11.24
11.43
285,619
-0.06(-0.52%)
Jun 06, 2018
11.48
11.56
11.43
11.49
147,730
+0.06(+0.52%)
Jun 05, 2018
11.40
11.46
11.28
11.43
190,718
+0.04(+0.35%)
Jun 04, 2018
11.55
11.60
11.36
11.39
173,753
-0.09(-0.78%)
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.