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
Vuzix Corp
(NQ:
VUZI
)
1.370
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 31, 2018
6.150
6.400
6.100
6.350
310,627
+0.20(+3.25%)
May 30, 2018
5.900
6.200
5.650
6.150
399,226
+0.25(+4.24%)
May 29, 2018
5.900
6.000
5.800
5.900
208,152
+0.00(+0.00%)
May 25, 2018
5.900
5.900
5.900
0
+0.30(+5.36%)
May 24, 2018
5.700
5.717
5.500
5.600
204,377
-0.05(-0.88%)
May 23, 2018
5.350
5.750
5.350
5.650
278,031
+0.28(+5.12%)
May 22, 2018
5.400
5.500
5.325
5.375
115,655
-0.03(-0.46%)
May 21, 2018
5.500
5.605
5.400
5.400
141,640
-0.15(-2.70%)
May 18, 2018
5.450
5.600
5.300
5.550
200,315
+0.10(+1.83%)
May 17, 2018
5.550
5.700
5.400
5.450
218,340
-0.15(-2.68%)
May 16, 2018
5.900
5.900
5.550
5.600
249,748
-0.30(-5.08%)
May 15, 2018
5.310
5.950
5.310
5.900
512,627
+0.55(+10.28%)
May 14, 2018
6.050
6.055
5.300
5.350
658,766
-0.55(-9.32%)
May 11, 2018
6.150
6.150
5.850
5.900
386,380
-0.45(-7.09%)
May 10, 2018
6.400
6.450
6.075
6.350
250,870
-0.05(-0.78%)
May 09, 2018
6.250
6.400
6.150
6.400
237,300
+0.10(+1.59%)
May 08, 2018
6.300
6.425
6.200
6.300
162,066
-0.05(-0.79%)
May 07, 2018
6.450
6.600
6.225
6.350
280,096
-0.15(-2.31%)
May 04, 2018
6.050
6.550
6.000
6.500
287,410
+0.40(+6.56%)
May 03, 2018
6.300
6.350
6.100
6.100
90,189
-0.20(-3.17%)
May 02, 2018
6.100
6.400
5.950
6.300
265,041
+0.10(+1.61%)
May 01, 2018
6.200
6.325
6.150
6.200
234,635
-0.05(-0.80%)
Apr 30, 2018
6.050
6.275
6.050
6.250
192,718
+0.20(+3.31%)
Apr 27, 2018
6.450
6.450
5.950
6.050
451,327
-0.40(-6.20%)
Apr 26, 2018
6.400
6.600
6.300
6.450
206,993
+0.00(+0.00%)
Apr 25, 2018
6.450
6.500
6.275
6.450
222,364
+0.05(+0.78%)
Apr 24, 2018
6.800
7.000
6.324
6.400
543,983
-0.45(-6.57%)
Apr 23, 2018
6.950
6.950
6.600
6.850
279,417
-0.10(-1.44%)
Apr 20, 2018
6.600
6.950
6.500
6.950
278,476
+0.35(+5.30%)
Apr 19, 2018
6.550
6.750
6.450
6.600
225,868
+0.00(+0.00%)
Apr 18, 2018
6.600
6.750
6.400
6.600
442,323
-0.05(-0.75%)
Apr 17, 2018
6.050
6.725
6.000
6.650
941,506
+0.60(+9.92%)
Apr 16, 2018
6.100
6.175
5.900
6.050
194,156
+0.00(+0.00%)
Apr 13, 2018
6.050
6.200
5.850
6.050
165,068
-0.05(-0.82%)
Apr 12, 2018
6.050
6.200
5.925
6.100
209,864
+0.00(+0.00%)
Apr 11, 2018
6.300
6.305
5.873
6.100
383,426
-0.25(-3.94%)
Apr 10, 2018
5.400
6.550
5.400
6.350
992,274
+0.95(+17.59%)
Apr 09, 2018
5.400
5.550
5.300
5.400
309,497
+0.00(+0.00%)
Apr 06, 2018
5.200
5.600
5.150
5.400
388,824
+0.15(+2.86%)
Apr 05, 2018
5.450
5.650
5.150
5.250
402,908
-0.15(-2.78%)
Apr 04, 2018
4.950
5.650
4.900
5.400
459,468
+0.25(+4.85%)
Apr 03, 2018
5.500
5.700
5.150
5.150
569,561
-0.35(-6.36%)
Apr 02, 2018
5.500
5.700
5.400
5.500
277,877
+0.00(+0.00%)
Mar 29, 2018
5.500
5.500
5.500
0
-0.05(-0.90%)
Mar 28, 2018
5.900
6.000
5.250
5.550
842,959
-0.35(-5.93%)
Mar 27, 2018
6.400
6.400
5.800
5.900
606,774
-0.52(-8.17%)
Mar 26, 2018
6.550
6.550
5.900
6.425
696,306
-0.03(-0.39%)
Mar 23, 2018
6.400
6.625
6.250
6.450
447,687
+0.00(+0.00%)
Mar 22, 2018
6.000
6.500
5.800
6.450
1,001,717
+0.50(+8.40%)
Mar 21, 2018
6.250
6.579
5.800
5.950
2,350,915
-1.00(-14.39%)
Mar 20, 2018
7.400
7.700
6.625
6.950
1,479,195
-0.50(-6.71%)
Mar 19, 2018
7.600
7.900
7.050
7.450
1,265,682
-0.20(-2.61%)
Mar 16, 2018
7.350
7.700
7.000
7.650
1,141,929
+0.20(+2.68%)
Mar 15, 2018
8.150
8.150
7.100
7.450
1,367,301
-0.55(-6.87%)
Mar 14, 2018
8.250
8.400
7.900
8.000
751,084
-0.25(-3.03%)
Mar 13, 2018
8.650
8.700
8.200
8.250
539,482
-0.40(-4.62%)
Mar 12, 2018
8.650
9.150
8.500
8.650
697,151
-0.05(-0.57%)
Mar 09, 2018
8.750
8.900
8.500
8.700
657,727
-0.05(-0.57%)
Mar 08, 2018
8.300
8.800
8.225
8.750
446,481
+0.40(+4.79%)
Mar 07, 2018
8.450
8.575
8.350
8.350
282,533
-0.30(-3.47%)
Mar 06, 2018
8.900
8.950
8.300
8.650
581,460
-0.20(-2.26%)
Mar 05, 2018
8.550
9.000
8.500
8.850
552,056
+0.20(+2.31%)
Mar 02, 2018
8.200
8.650
8.100
8.650
384,139
+0.35(+4.22%)
Mar 01, 2018
8.350
8.400
8.100
8.300
512,435
-0.12(-1.48%)
Feb 28, 2018
8.400
8.575
8.300
8.425
335,539
+0.03(+0.30%)
Feb 27, 2018
8.550
8.592
8.275
8.400
220,473
-0.10(-1.18%)
Feb 26, 2018
8.400
8.750
8.250
8.500
450,838
+0.10(+1.19%)
Feb 23, 2018
8.500
8.500
8.100
8.400
324,151
-0.05(-0.59%)
Feb 22, 2018
8.250
8.450
8.000
8.450
377,648
+0.15(+1.81%)
Feb 21, 2018
8.050
8.500
8.050
8.300
395,454
+0.20(+2.47%)
Feb 20, 2018
8.650
8.900
8.000
8.100
809,354
-0.75(-8.47%)
Feb 16, 2018
8.850
8.850
8.850
0
-0.25(-2.75%)
Feb 15, 2018
8.800
9.275
8.800
9.100
577,865
+0.25(+2.82%)
Feb 14, 2018
8.800
8.925
8.650
8.850
478,256
+0.05(+0.57%)
Feb 13, 2018
8.750
8.881
8.400
8.800
496,006
+0.00(+0.00%)
Feb 12, 2018
9.600
9.600
8.550
8.800
750,521
+0.10(+1.15%)
Feb 09, 2018
8.500
8.900
8.250
8.700
850,775
+0.25(+2.96%)
Feb 08, 2018
8.950
8.050
8.450
1,069,052
+0.20(+2.42%)
Feb 07, 2018
8.300
8.350
8.300
8.250
543,944
+0.12(+1.54%)
Feb 06, 2018
7.750
8.350
7.550
8.125
1,096,571
+0.03(+0.31%)
Feb 05, 2018
8.250
8.450
7.924
8.100
723,175
-0.35(-4.14%)
Feb 02, 2018
8.550
8.695
8.275
8.450
853,339
-0.25(-2.87%)
Feb 01, 2018
9.000
9.150
8.500
8.700
955,109
-0.40(-4.40%)
Jan 31, 2018
9.200
9.350
8.850
9.100
770,639
+0.05(+0.55%)
Jan 30, 2018
9.350
9.350
8.850
9.050
657,063
-0.35(-3.72%)
Jan 29, 2018
9.400
9.450
8.200
9.400
2,115,938
-0.10(-1.05%)
Jan 26, 2018
10.00
10.20
9.350
9.500
1,415,494
-0.25(-2.56%)
Jan 25, 2018
9.900
10.00
9.450
9.750
4,230,109
-1.05(-9.72%)
Jan 24, 2018
10.30
11.40
10.00
10.80
4,002,722
+0.85(+8.54%)
Jan 23, 2018
9.250
9.950
9.000
9.950
1,542,429
+0.70(+7.57%)
Jan 22, 2018
8.450
9.300
8.400
9.250
1,349,270
+0.85(+10.12%)
Jan 19, 2018
8.750
8.750
8.350
8.400
539,614
-0.15(-1.75%)
Jan 18, 2018
8.350
8.550
8.150
8.550
533,733
+0.35(+4.27%)
Jan 17, 2018
8.300
8.400
7.850
8.200
509,715
+0.05(+0.61%)
Jan 16, 2018
8.850
8.850
8.050
8.150
852,580
-0.40(-4.68%)
Jan 12, 2018
8.550
8.550
8.550
0
+0.55(+6.88%)
Jan 11, 2018
8.600
8.950
7.900
8.000
1,268,893
-0.75(-8.57%)
Jan 10, 2018
9.350
8.750
1,702,573
+0.00(+0.00%)
Jan 09, 2018
8.850
8.900
7.900
8.750
1,698,350
+0.15(+1.74%)
Jan 08, 2018
9.250
9.550
8.400
8.600
4,101,729
+0.95(+12.42%)
Jan 05, 2018
6.600
7.750
6.400
7.650
3,627,274
+1.20(+18.60%)
Jan 04, 2018
6.400
6.450
6.300
6.450
293,906
+0.15(+2.38%)
Jan 03, 2018
6.300
6.500
6.283
6.300
204,610
+0.00(+0.00%)
Jan 02, 2018
6.250
6.450
6.250
6.300
257,636
+0.05(+0.80%)
Dec 29, 2017
6.250
6.250
6.250
0
-0.15(-2.34%)
Dec 28, 2017
6.250
6.450
6.200
6.400
583,224
+0.15(+2.40%)
Dec 27, 2017
6.200
6.250
6.050
6.250
431,494
+0.05(+0.81%)
Dec 26, 2017
6.200
6.300
5.850
6.200
1,092,897
+0.30(+5.08%)
Dec 22, 2017
5.800
5.950
5.750
5.900
206,438
+0.00(+0.00%)
Dec 21, 2017
6.000
6.000
5.850
5.900
162,619
+0.00(+0.00%)
Dec 20, 2017
5.800
5.950
5.550
5.900
447,894
+0.20(+3.51%)
Dec 19, 2017
5.850
5.950
5.600
5.700
286,796
-0.10(-1.72%)
Dec 18, 2017
6.050
6.100
5.750
5.800
386,578
-0.20(-3.33%)
Dec 15, 2017
5.850
6.000
5.775
6.000
381,111
+0.15(+2.56%)
Dec 14, 2017
6.250
6.250
5.600
5.850
1,110,764
-0.90(-13.33%)
Dec 13, 2017
7.000
7.050
6.750
6.750
448,790
-0.20(-2.88%)
Dec 12, 2017
7.000
7.250
6.565
6.950
811,420
+0.10(+1.46%)
Dec 11, 2017
7.000
6.650
6.850
342,342
+0.10(+1.48%)
Dec 08, 2017
6.650
6.900
6.500
6.750
276,026
+0.20(+3.05%)
Dec 07, 2017
6.500
6.900
6.400
6.550
443,881
+0.25(+3.97%)
Dec 06, 2017
6.200
6.450
6.125
6.300
99,874
+0.05(+0.80%)
Dec 05, 2017
6.700
6.800
6.100
6.250
342,647
-0.45(-6.72%)
Dec 04, 2017
6.350
6.845
6.250
6.700
574,893
+0.35(+5.51%)
Dec 01, 2017
6.100
6.350
6.050
6.350
228,683
+0.20(+3.25%)
Nov 30, 2017
6.050
6.200
6.050
6.150
71,477
+0.00(+0.00%)
Nov 29, 2017
6.500
6.500
6.100
6.150
170,263
-0.35(-5.38%)
Nov 28, 2017
6.300
6.600
6.000
6.500
385,226
+0.15(+2.36%)
Nov 27, 2017
6.700
6.700
6.300
6.350
247,893
-0.40(-5.93%)
Nov 24, 2017
6.950
6.995
6.700
6.750
177,673
-0.15(-2.17%)
Nov 22, 2017
6.850
6.950
6.650
6.900
214,960
+0.15(+2.22%)
Nov 21, 2017
6.800
6.950
6.500
6.750
472,213
+0.08(+1.12%)
Nov 20, 2017
6.450
6.750
6.300
6.675
370,773
+0.17(+2.69%)
Nov 17, 2017
6.750
6.750
6.305
6.500
319,296
-0.05(-0.76%)
Nov 16, 2017
6.000
6.550
6.000
6.550
621,312
+0.60(+10.08%)
Nov 15, 2017
6.450
6.471
5.805
5.950
260,369
-0.30(-4.80%)
Nov 14, 2017
6.250
6.690
6.000
6.250
1,093,214
+0.30(+5.04%)
Nov 13, 2017
5.600
6.200
5.550
5.950
388,906
+0.35(+6.25%)
Nov 10, 2017
5.550
5.700
5.025
5.600
495,632
-0.10(-1.75%)
Nov 09, 2017
4.950
6.000
4.950
5.700
799,374
+0.75(+15.15%)
Nov 08, 2017
4.800
4.980
4.800
4.950
130,072
+0.15(+3.13%)
Nov 07, 2017
4.600
4.800
4.600
4.800
199,842
+0.20(+4.35%)
Nov 06, 2017
4.650
4.675
4.600
4.600
96,919
-0.08(-1.60%)
Nov 03, 2017
4.650
4.700
4.650
4.675
93,103
-0.03(-0.53%)
Nov 02, 2017
4.650
4.700
4.600
4.700
98,429
+0.05(+1.08%)
Nov 01, 2017
4.850
4.950
4.550
4.650
276,642
-0.25(-5.10%)
Oct 31, 2017
5.050
5.150
4.800
4.900
191,768
-0.20(-3.92%)
Oct 30, 2017
5.100
5.300
5.000
5.100
115,078
+0.05(+0.99%)
Oct 27, 2017
5.050
5.150
5.000
5.050
71,737
-0.05(-0.98%)
Oct 26, 2017
5.100
5.150
5.050
5.100
53,483
-0.05(-0.97%)
Oct 25, 2017
5.250
5.300
5.100
5.150
74,766
-0.10(-1.90%)
Oct 24, 2017
5.000
5.300
5.000
5.250
122,443
+0.20(+3.96%)
Oct 23, 2017
5.100
5.150
5.000
5.050
121,897
-0.10(-1.94%)
Oct 20, 2017
5.200
5.250
5.100
5.150
92,082
-0.05(-0.96%)
Oct 19, 2017
5.200
5.300
5.150
5.200
70,489
-0.05(-0.95%)
Oct 18, 2017
5.350
5.400
5.200
5.250
145,179
-0.10(-1.87%)
Oct 17, 2017
5.350
5.500
5.350
5.350
65,211
-0.05(-0.93%)
Oct 16, 2017
5.600
5.650
5.400
5.400
57,885
-0.15(-2.70%)
Oct 13, 2017
5.750
5.800
5.500
5.550
77,640
-0.25(-4.31%)
Oct 12, 2017
5.650
5.850
5.550
5.800
108,320
+0.20(+3.57%)
Oct 11, 2017
5.500
5.600
5.350
5.600
112,034
+0.15(+2.75%)
Oct 10, 2017
5.200
5.450
5.200
5.450
138,366
+0.20(+3.81%)
Oct 09, 2017
5.400
5.450
5.150
5.250
104,068
-0.10(-1.87%)
Oct 06, 2017
5.000
5.350
5.000
5.350
252,926
+0.25(+4.90%)
Oct 05, 2017
5.150
5.150
5.000
5.100
246,559
-0.05(-0.97%)
Oct 04, 2017
5.300
5.300
5.150
5.150
124,378
-0.05(-0.96%)
Oct 03, 2017
5.250
5.325
5.165
5.200
163,049
-0.10(-1.89%)
Oct 02, 2017
5.400
5.450
5.100
5.300
206,705
-0.15(-2.75%)
Sep 29, 2017
5.600
5.700
5.200
5.450
182,987
-0.15(-2.68%)
Sep 28, 2017
5.600
5.650
4.100
5.600
1,463,939
-0.05(-0.88%)
Sep 27, 2017
5.750
5.773
5.650
5.650
145,736
-0.10(-1.74%)
Sep 26, 2017
5.800
5.900
5.650
5.750
137,686
-0.05(-0.86%)
Sep 25, 2017
6.000
6.000
5.800
5.800
130,930
-0.20(-3.33%)
Sep 22, 2017
5.900
6.000
5.900
6.000
80,449
+0.10(+1.69%)
Sep 21, 2017
6.100
6.100
5.850
5.900
84,037
-0.10(-1.67%)
Sep 20, 2017
5.900
6.000
5.750
6.000
127,991
+0.15(+2.56%)
Sep 19, 2017
5.950
5.975
5.750
5.850
204,152
-0.10(-1.68%)
Sep 18, 2017
6.200
6.200
5.900
5.950
185,985
-0.20(-3.25%)
Sep 15, 2017
6.100
6.150
6.000
6.150
131,273
+0.05(+0.82%)
Sep 14, 2017
6.100
6.200
6.050
6.100
155,858
+0.00(+0.00%)
Sep 13, 2017
6.100
6.150
6.050
6.100
119,178
-0.05(-0.81%)
Sep 12, 2017
6.100
6.150
6.000
6.150
75,791
+0.10(+1.65%)
Sep 11, 2017
6.200
6.200
5.950
6.050
92,596
-0.05(-0.82%)
Sep 08, 2017
6.100
6.100
6.000
6.100
66,417
+0.05(+0.83%)
Sep 07, 2017
6.050
6.150
6.000
6.050
124,618
+0.10(+1.68%)
Sep 06, 2017
6.000
6.000
5.950
5.950
36,190
+0.00(+0.00%)
Sep 05, 2017
6.000
6.000
5.850
5.950
95,195
+0.05(+0.85%)
Sep 01, 2017
5.800
5.900
5.800
5.900
108,989
+0.10(+1.72%)
Aug 31, 2017
6.000
6.000
5.800
5.800
173,830
-0.20(-3.33%)
Aug 30, 2017
6.000
6.050
5.950
6.000
99,259
+0.00(+0.00%)
Aug 29, 2017
6.050
6.150
6.000
6.000
83,196
-0.10(-1.64%)
Aug 28, 2017
6.100
6.150
6.100
6.100
68,706
-0.05(-0.81%)
Aug 25, 2017
6.200
6.250
6.150
6.150
61,517
+0.00(+0.00%)
Aug 24, 2017
6.100
6.150
6.000
6.150
110,426
+0.15(+2.50%)
Aug 23, 2017
5.850
6.050
5.700
6.000
199,402
+0.10(+1.69%)
Aug 22, 2017
5.900
6.019
5.850
5.900
123,906
-0.05(-0.84%)
Aug 21, 2017
6.250
6.300
5.900
5.950
152,407
-0.30(-4.80%)
Aug 18, 2017
6.150
6.350
6.100
6.250
197,325
+0.00(+0.00%)
Aug 17, 2017
6.350
6.350
6.200
6.250
241,433
-0.10(-1.57%)
Aug 16, 2017
6.350
6.500
6.200
6.350
221,871
+0.10(+1.60%)
Aug 15, 2017
6.200
6.300
5.950
6.250
467,927
+0.25(+4.17%)
Aug 14, 2017
6.250
6.250
5.950
6.000
296,525
-0.25(-4.00%)
Aug 11, 2017
5.550
6.300
5.550
6.250
361,659
+0.65(+11.61%)
Aug 10, 2017
5.800
5.831
5.525
5.600
315,614
-0.25(-4.27%)
Aug 09, 2017
6.150
6.150
5.750
5.850
236,767
-0.25(-4.10%)
Aug 08, 2017
6.050
6.300
5.950
6.100
375,404
+0.25(+4.27%)
Aug 07, 2017
5.900
6.150
5.750
5.850
432,025
+0.05(+0.86%)
Aug 04, 2017
5.900
5.750
5.800
153,699
-0.10(-1.69%)
Aug 03, 2017
5.900
6.000
5.800
5.900
79,920
+0.05(+0.85%)
Aug 02, 2017
5.850
6.045
5.850
5.850
181,941
+0.00(+0.00%)
Aug 01, 2017
6.150
6.150
5.850
5.850
105,430
-0.30(-4.88%)
Jul 31, 2017
6.100
6.150
6.050
6.150
103,054
+0.10(+1.65%)
Jul 28, 2017
6.100
6.150
6.050
6.050
70,760
-0.03(-0.41%)
Jul 27, 2017
6.000
6.150
5.950
6.075
113,939
+0.12(+2.10%)
Jul 26, 2017
6.000
6.200
5.920
5.950
127,388
-0.10(-1.65%)
Jul 25, 2017
6.000
6.150
5.950
6.050
105,583
+0.05(+0.83%)
Jul 24, 2017
6.200
6.300
5.925
6.000
261,055
-0.20(-3.23%)
Jul 21, 2017
6.100
6.275
6.050
6.200
156,178
+0.10(+1.64%)
Jul 20, 2017
6.295
6.150
6.100
131,540
-0.05(-0.81%)
Jul 19, 2017
6.550
6.650
6.050
6.150
281,039
-0.45(-6.82%)
Jul 18, 2017
6.750
6.850
6.550
6.600
152,130
-0.05(-0.75%)
Jul 17, 2017
6.700
6.705
6.650
6.650
73,579
-0.10(-1.48%)
Jul 14, 2017
6.700
6.750
6.650
6.750
180,916
+0.05(+0.75%)
Jul 13, 2017
6.700
6.720
6.650
6.700
70,678
+0.00(+0.00%)
Jul 12, 2017
6.850
6.850
6.650
6.700
101,874
-0.05(-0.74%)
Jul 11, 2017
7.000
7.000
6.650
6.750
171,010
-0.25(-3.57%)
Jul 10, 2017
7.100
7.100
6.900
7.000
162,368
+0.00(+0.00%)
Jul 07, 2017
6.750
7.000
6.650
7.000
151,044
+0.30(+4.48%)
Jul 06, 2017
6.650
6.800
6.610
6.700
83,394
+0.00(+0.00%)
Jul 05, 2017
6.800
6.800
6.650
6.700
130,854
+0.00(+0.00%)
Jul 03, 2017
6.700
7.050
6.600
6.700
302,572
+0.15(+2.29%)
Jun 30, 2017
6.250
6.650
6.200
6.550
405,456
+0.35(+5.65%)
Jun 29, 2017
6.300
6.325
6.100
6.200
94,946
-0.15(-2.36%)
Jun 28, 2017
6.200
6.400
6.200
6.350
88,404
+0.20(+3.25%)
Jun 27, 2017
6.500
6.500
6.150
6.150
129,430
-0.35(-5.38%)
Jun 26, 2017
6.500
6.500
6.400
6.500
114,745
+0.10(+1.56%)
Jun 23, 2017
6.200
6.400
6.150
6.400
125,900
+0.20(+3.23%)
Jun 22, 2017
6.150
6.395
6.100
6.200
97,497
+0.00(+0.00%)
Jun 21, 2017
6.400
6.500
6.150
6.200
240,144
-0.20(-3.13%)
Jun 20, 2017
6.350
6.400
6.325
6.400
126,353
+0.10(+1.59%)
Jun 19, 2017
6.100
6.325
6.100
6.300
118,436
+0.25(+4.13%)
Jun 16, 2017
6.250
6.250
6.000
6.050
247,340
-0.20(-3.20%)
Jun 15, 2017
6.600
6.650
6.100
6.250
193,091
-0.35(-5.30%)
Jun 14, 2017
6.500
6.600
6.400
6.600
270,867
+0.25(+3.94%)
Jun 13, 2017
6.150
6.500
6.150
6.350
303,761
+0.20(+3.25%)
Jun 12, 2017
6.250
6.250
6.000
6.150
215,470
-0.05(-0.81%)
Jun 09, 2017
6.000
6.250
5.959
6.200
290,037
+0.20(+3.33%)
Jun 08, 2017
5.900
6.000
5.850
6.000
175,518
+0.15(+2.56%)
Jun 07, 2017
5.600
5.850
5.563
5.850
95,459
+0.20(+3.54%)
Jun 06, 2017
5.650
5.650
5.550
5.650
76,229
+0.00(+0.00%)
Jun 05, 2017
5.600
5.700
5.600
5.650
72,081
+0.00(+0.00%)
Jun 02, 2017
5.700
5.750
5.550
5.650
134,484
-0.05(-0.88%)
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.