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
Chimerix Inc
(NQ:
CMRX
)
0.9668
+0.0029 (+0.30%)
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, 2017
4.450
4.500
4.330
4.480
174,996
+0.06(+1.36%)
May 30, 2017
4.500
4.500
4.280
4.420
298,752
-0.08(-1.78%)
May 26, 2017
4.580
4.610
4.420
4.500
327,175
-0.07(-1.53%)
May 25, 2017
4.640
4.660
4.510
4.570
205,952
-0.06(-1.30%)
May 24, 2017
4.710
4.760
4.615
4.630
168,055
-0.09(-1.91%)
May 23, 2017
4.700
4.730
4.620
4.720
247,908
+0.01(+0.21%)
May 22, 2017
4.700
4.790
4.650
4.710
151,959
+0.03(+0.64%)
May 19, 2017
4.870
4.950
4.680
4.680
306,213
-0.20(-4.10%)
May 18, 2017
4.770
4.940
4.770
4.880
260,657
+0.09(+1.88%)
May 17, 2017
4.850
4.870
4.730
4.790
361,823
-0.14(-2.84%)
May 16, 2017
4.880
4.960
4.760
4.930
283,348
+0.08(+1.65%)
May 15, 2017
4.680
4.870
4.660
4.850
452,582
+0.21(+4.53%)
May 12, 2017
4.840
4.860
4.580
4.640
477,479
-0.19(-3.93%)
May 11, 2017
4.940
5.080
4.800
4.830
415,913
-0.05(-1.02%)
May 10, 2017
4.700
4.910
4.600
4.880
378,017
+0.13(+2.74%)
May 09, 2017
5.050
5.100
4.700
4.750
576,061
-0.35(-6.86%)
May 08, 2017
5.160
5.160
5.020
5.100
381,328
-0.07(-1.35%)
May 05, 2017
5.180
5.190
5.060
5.170
266,461
+0.01(+0.19%)
May 04, 2017
5.150
5.210
5.000
5.160
221,118
+0.05(+0.98%)
May 03, 2017
5.220
5.390
4.960
5.110
436,802
-0.10(-2.01%)
May 02, 2017
5.870
5.901
5.210
5.215
453,981
-0.65(-11.01%)
May 01, 2017
5.960
5.990
5.800
5.860
307,852
-0.12(-2.01%)
Apr 28, 2017
6.150
6.150
5.870
5.980
171,533
-0.17(-2.76%)
Apr 27, 2017
6.110
6.240
6.070
6.150
167,441
+0.06(+0.99%)
Apr 26, 2017
6.090
6.150
6.020
6.090
254,563
-0.01(-0.16%)
Apr 25, 2017
6.050
6.160
6.010
6.100
273,519
+0.09(+1.50%)
Apr 24, 2017
5.890
6.010
5.838
6.010
212,691
+0.23(+3.98%)
Apr 21, 2017
5.870
5.900
5.690
5.780
225,771
-0.12(-2.03%)
Apr 20, 2017
5.900
6.030
5.770
5.900
375,582
+0.04(+0.68%)
Apr 19, 2017
5.800
5.900
5.750
5.860
242,902
+0.07(+1.21%)
Apr 18, 2017
5.660
5.795
5.560
5.790
270,691
+0.10(+1.76%)
Apr 17, 2017
5.610
5.710
5.530
5.690
165,327
+0.06(+1.07%)
Apr 13, 2017
5.660
5.770
5.610
5.630
211,522
-0.06(-1.05%)
Apr 12, 2017
5.740
5.780
5.600
5.690
204,492
-0.04(-0.70%)
Apr 11, 2017
5.640
5.750
5.520
5.730
293,720
+0.10(+1.78%)
Apr 10, 2017
5.600
5.780
5.520
5.630
284,057
+0.05(+0.90%)
Apr 07, 2017
5.830
5.830
5.560
5.580
354,153
-0.26(-4.45%)
Apr 06, 2017
6.060
6.115
5.660
5.840
656,779
-0.22(-3.63%)
Apr 05, 2017
6.420
6.503
6.020
6.060
579,961
-0.35(-5.46%)
Apr 04, 2017
6.350
6.570
6.300
6.410
497,966
+0.04(+0.63%)
Apr 03, 2017
6.410
6.500
6.320
6.370
353,094
-0.01(-0.16%)
Mar 31, 2017
6.450
6.500
6.360
6.380
244,180
-0.06(-0.93%)
Mar 30, 2017
6.480
6.535
6.290
6.440
262,990
-0.02(-0.31%)
Mar 29, 2017
6.350
6.600
6.350
6.460
298,591
+0.07(+1.10%)
Mar 28, 2017
6.410
6.500
6.300
6.390
301,672
-0.01(-0.16%)
Mar 27, 2017
6.330
6.490
6.070
6.400
393,911
-0.06(-0.93%)
Mar 24, 2017
6.530
6.590
6.420
6.460
274,978
-0.03(-0.46%)
Mar 23, 2017
6.240
6.640
6.230
6.490
696,003
+0.27(+4.34%)
Mar 22, 2017
5.980
6.230
5.890
6.220
459,611
+0.22(+3.67%)
Mar 21, 2017
6.200
6.300
5.975
6.000
426,897
-0.19(-3.07%)
Mar 20, 2017
6.160
6.200
6.010
6.190
332,261
+0.04(+0.65%)
Mar 17, 2017
6.150
6.200
5.930
6.150
585,941
-0.05(-0.81%)
Mar 16, 2017
6.340
6.340
6.120
6.200
415,164
-0.16(-2.52%)
Mar 15, 2017
6.270
6.420
6.220
6.360
518,393
+0.13(+2.09%)
Mar 14, 2017
6.470
6.480
6.210
6.230
237,786
-0.23(-3.56%)
Mar 13, 2017
6.380
6.540
6.230
6.460
576,185
+0.11(+1.73%)
Mar 10, 2017
6.340
6.430
6.190
6.350
439,391
+0.10(+1.60%)
Mar 09, 2017
6.110
6.290
6.070
6.250
412,192
+0.14(+2.29%)
Mar 08, 2017
6.190
6.270
6.100
6.110
429,152
-0.03(-0.49%)
Mar 07, 2017
6.190
6.275
6.080
6.140
285,978
-0.09(-1.44%)
Mar 06, 2017
6.290
6.295
6.170
6.230
371,183
-0.06(-0.95%)
Mar 03, 2017
6.000
6.380
5.860
6.290
748,841
+0.32(+5.36%)
Mar 02, 2017
5.950
6.220
5.750
5.970
988,421
+0.20(+3.47%)
Mar 01, 2017
5.740
5.870
5.580
5.770
494,659
+0.09(+1.58%)
Feb 28, 2017
5.630
5.720
5.525
5.680
479,786
+0.01(+0.18%)
Feb 27, 2017
5.420
5.700
5.370
5.670
318,205
+0.21(+3.85%)
Feb 24, 2017
5.340
5.460
5.280
5.460
452,836
+0.09(+1.68%)
Feb 23, 2017
5.440
5.638
5.231
5.370
342,982
-0.07(-1.29%)
Feb 22, 2017
5.940
5.940
5.410
5.440
390,557
-0.24(-4.23%)
Feb 21, 2017
5.970
6.020
5.635
5.680
298,480
-0.27(-4.54%)
Feb 17, 2017
5.950
5.950
5.950
0
-0.02(-0.34%)
Feb 16, 2017
5.990
6.010
5.860
5.970
336,925
+0.00(+0.00%)
Feb 15, 2017
5.940
5.990
5.847
5.970
262,748
-0.01(-0.17%)
Feb 14, 2017
5.740
6.000
5.720
5.980
369,227
+0.17(+2.93%)
Feb 13, 2017
5.850
6.030
5.710
5.810
527,012
-0.01(-0.17%)
Feb 10, 2017
5.750
5.900
5.670
5.820
394,334
+0.11(+1.93%)
Feb 09, 2017
5.550
5.730
5.550
5.710
385,616
+0.19(+3.44%)
Feb 08, 2017
5.470
5.580
5.350
5.520
253,808
+0.02(+0.36%)
Feb 07, 2017
5.630
5.640
5.430
5.500
224,097
-0.09(-1.61%)
Feb 06, 2017
5.440
5.640
5.440
5.590
340,567
+0.10(+1.91%)
Feb 03, 2017
5.400
5.555
5.360
5.485
425,691
+0.12(+2.14%)
Feb 02, 2017
5.390
5.410
5.270
5.370
244,418
-0.04(-0.74%)
Feb 01, 2017
5.570
5.570
5.365
5.410
396,255
-0.03(-0.55%)
Jan 31, 2017
5.100
5.450
5.090
5.440
417,472
+0.32(+6.25%)
Jan 30, 2017
5.320
5.320
5.090
5.120
261,308
-0.20(-3.76%)
Jan 27, 2017
5.200
5.350
5.130
5.320
201,946
+0.14(+2.70%)
Jan 26, 2017
5.310
5.350
5.140
5.180
334,543
-0.15(-2.81%)
Jan 25, 2017
5.210
5.400
5.120
5.330
462,050
+0.19(+3.70%)
Jan 24, 2017
5.520
5.540
5.050
5.140
1,103,586
-0.40(-7.22%)
Jan 23, 2017
4.880
5.630
4.875
5.540
1,195,240
+0.64(+13.06%)
Jan 20, 2017
4.790
4.940
4.685
4.900
609,965
+0.10(+2.08%)
Jan 19, 2017
4.830
4.880
4.760
4.800
472,730
-0.05(-1.03%)
Jan 18, 2017
4.990
4.990
4.710
4.850
658,878
+0.08(+1.68%)
Jan 17, 2017
4.820
4.840
4.670
4.770
346,702
-0.08(-1.65%)
Jan 13, 2017
4.850
4.850
4.850
0
+0.05(+1.04%)
Jan 12, 2017
4.600
4.870
4.575
4.800
494,961
+0.16(+3.45%)
Jan 11, 2017
4.830
4.850
4.540
4.640
562,800
-0.16(-3.33%)
Jan 10, 2017
5.250
5.276
4.760
4.800
1,773,661
-0.43(-8.22%)
Jan 09, 2017
5.280
5.280
5.190
5.230
327,596
+0.00(+0.00%)
Jan 06, 2017
5.180
5.270
5.105
5.230
598,213
+0.20(+3.98%)
Jan 05, 2017
4.850
5.050
4.800
5.030
412,127
+0.18(+3.71%)
Jan 04, 2017
4.540
4.890
4.450
4.850
609,297
+0.31(+6.83%)
Jan 03, 2017
4.710
4.710
4.330
4.540
669,941
-0.06(-1.30%)
Dec 30, 2016
4.600
4.600
4.600
0
+0.13(+3.02%)
Dec 29, 2016
4.530
4.590
4.412
4.465
259,841
-0.04(-1.00%)
Dec 28, 2016
4.650
4.700
4.510
4.510
388,238
-0.13(-2.80%)
Dec 27, 2016
4.710
4.755
4.630
4.640
357,886
-0.11(-2.32%)
Dec 23, 2016
4.750
4.750
4.750
0
+0.20(+4.40%)
Dec 22, 2016
4.630
4.660
4.507
4.550
257,187
-0.11(-2.36%)
Dec 21, 2016
4.710
4.790
4.580
4.660
261,211
-0.06(-1.27%)
Dec 20, 2016
4.770
4.890
4.655
4.720
601,936
-0.03(-0.63%)
Dec 19, 2016
4.780
4.910
4.725
4.750
547,207
+0.00(+0.00%)
Dec 16, 2016
4.510
4.840
4.510
4.750
2,174,691
+0.24(+5.32%)
Dec 15, 2016
4.530
4.620
4.450
4.510
321,257
-0.02(-0.44%)
Dec 14, 2016
4.610
4.655
4.355
4.530
646,711
-0.07(-1.52%)
Dec 13, 2016
4.720
4.770
4.505
4.600
504,032
-0.11(-2.34%)
Dec 12, 2016
5.150
5.190
4.400
4.710
774,721
-0.46(-8.90%)
Dec 09, 2016
4.910
5.250
4.890
5.170
696,556
+0.23(+4.66%)
Dec 08, 2016
4.830
4.950
4.722
4.940
312,573
+0.10(+2.07%)
Dec 07, 2016
4.860
4.920
4.660
4.840
524,301
-0.11(-2.22%)
Dec 06, 2016
4.920
5.000
4.710
4.950
305,953
+0.08(+1.64%)
Dec 05, 2016
4.750
4.950
4.743
4.870
556,506
+0.17(+3.62%)
Dec 02, 2016
4.750
4.920
4.700
4.700
488,204
-0.07(-1.47%)
Dec 01, 2016
4.840
5.010
4.720
4.770
493,385
-0.12(-2.45%)
Nov 30, 2016
5.090
5.140
4.880
4.890
321,386
-0.20(-3.93%)
Nov 29, 2016
5.010
5.140
4.960
5.090
219,175
+0.10(+2.00%)
Nov 28, 2016
5.170
5.180
4.980
4.990
257,837
-0.22(-4.22%)
Nov 25, 2016
5.240
5.340
5.105
5.210
166,203
-0.03(-0.57%)
Nov 23, 2016
5.240
5.240
5.240
0
+0.14(+2.75%)
Nov 22, 2016
5.160
5.195
4.950
5.100
378,515
-0.06(-1.16%)
Nov 21, 2016
5.250
5.350
5.105
5.160
355,005
-0.10(-1.90%)
Nov 18, 2016
5.270
5.320
5.150
5.260
372,547
-0.01(-0.19%)
Nov 17, 2016
4.800
5.140
4.770
5.270
928,791
+0.48(+10.02%)
Nov 16, 2016
4.850
5.000
4.705
4.790
398,170
-0.10(-2.04%)
Nov 15, 2016
4.920
4.981
4.700
4.890
338,765
-0.06(-1.21%)
Nov 14, 2016
4.790
5.110
4.655
4.950
674,184
+0.18(+3.77%)
Nov 11, 2016
4.600
4.810
4.450
4.770
631,899
+0.15(+3.25%)
Nov 10, 2016
4.600
4.810
4.420
4.620
608,912
+0.07(+1.54%)
Nov 09, 2016
4.350
4.580
4.240
4.550
891,702
+0.45(+10.98%)
Nov 08, 2016
3.930
4.170
3.890
4.100
527,032
+0.20(+5.13%)
Nov 07, 2016
3.750
4.030
3.750
3.900
973,767
+0.15(+4.00%)
Nov 04, 2016
3.670
3.870
3.670
3.750
604,848
+0.07(+1.90%)
Nov 03, 2016
3.890
3.920
3.660
3.680
569,166
-0.18(-4.66%)
Nov 02, 2016
4.130
4.150
3.850
3.860
620,647
-0.27(-6.54%)
Nov 01, 2016
4.050
4.160
4.010
4.130
397,990
+0.08(+1.98%)
Oct 31, 2016
4.210
4.210
4.000
4.050
384,587
-0.13(-3.11%)
Oct 28, 2016
4.340
4.340
4.120
4.180
337,123
-0.15(-3.46%)
Oct 27, 2016
4.350
4.440
4.325
4.330
282,054
+0.02(+0.46%)
Oct 26, 2016
4.450
4.552
4.210
4.310
587,803
-0.14(-3.15%)
Oct 25, 2016
4.510
4.510
4.340
4.450
522,370
-0.04(-0.89%)
Oct 24, 2016
4.630
4.700
4.450
4.490
429,318
-0.09(-1.97%)
Oct 21, 2016
4.730
4.745
4.550
4.580
516,998
-0.18(-3.78%)
Oct 20, 2016
4.650
4.850
4.620
4.760
760,819
+0.11(+2.37%)
Oct 19, 2016
4.830
4.830
4.610
4.650
331,718
-0.19(-3.93%)
Oct 18, 2016
4.660
4.900
4.655
4.840
450,767
+0.23(+4.99%)
Oct 17, 2016
4.540
4.670
4.470
4.610
364,107
+0.09(+1.99%)
Oct 14, 2016
4.740
4.795
4.510
4.520
323,955
-0.17(-3.62%)
Oct 13, 2016
4.680
4.770
4.510
4.690
370,442
-0.03(-0.64%)
Oct 12, 2016
5.000
5.050
4.700
4.720
501,744
-0.27(-5.41%)
Oct 11, 2016
5.130
5.200
4.960
4.990
362,131
-0.18(-3.48%)
Oct 10, 2016
5.140
5.250
5.090
5.170
330,006
+0.05(+0.98%)
Oct 07, 2016
5.240
5.320
5.080
5.120
395,944
-0.13(-2.48%)
Oct 06, 2016
5.500
5.520
5.230
5.250
435,463
-0.29(-5.23%)
Oct 05, 2016
5.490
5.635
5.480
5.540
235,719
+0.08(+1.47%)
Oct 04, 2016
5.510
5.620
5.430
5.460
323,717
-0.06(-1.09%)
Oct 03, 2016
5.510
5.615
5.420
5.520
256,681
-0.02(-0.36%)
Sep 30, 2016
5.580
5.640
5.410
5.540
463,158
-0.01(-0.18%)
Sep 29, 2016
5.890
5.900
5.530
5.550
701,246
-0.34(-5.77%)
Sep 28, 2016
5.760
5.920
5.630
5.890
548,313
+0.12(+2.08%)
Sep 27, 2016
5.570
5.829
5.570
5.770
366,968
+0.17(+3.04%)
Sep 26, 2016
5.650
5.750
5.570
5.600
420,289
-0.12(-2.10%)
Sep 23, 2016
5.750
5.860
5.700
5.720
320,729
-0.03(-0.52%)
Sep 22, 2016
5.940
5.940
5.700
5.750
517,522
-0.09(-1.54%)
Sep 21, 2016
5.940
5.960
5.700
5.840
976,889
-0.02(-0.34%)
Sep 20, 2016
5.640
5.930
5.520
5.860
1,059,909
+0.32(+5.78%)
Sep 19, 2016
5.550
5.710
5.360
5.540
947,599
-0.02(-0.36%)
Sep 16, 2016
5.250
5.590
5.110
5.560
1,402,435
+0.34(+6.51%)
Sep 15, 2016
4.900
5.265
4.845
5.220
1,360,251
+0.33(+6.75%)
Sep 14, 2016
4.820
4.960
4.820
4.890
257,470
+0.05(+1.03%)
Sep 13, 2016
4.780
4.865
4.650
4.840
381,835
+0.02(+0.41%)
Sep 12, 2016
4.700
4.851
4.680
4.820
330,588
+0.06(+1.26%)
Sep 09, 2016
4.940
5.000
4.760
4.760
438,831
-0.25(-4.99%)
Sep 08, 2016
4.910
5.025
4.790
5.010
550,804
+0.08(+1.62%)
Sep 07, 2016
4.900
5.020
4.840
4.930
429,370
+0.02(+0.41%)
Sep 06, 2016
4.650
4.940
4.610
4.910
605,018
+0.29(+6.28%)
Sep 02, 2016
4.660
4.620
4.620
4.620
286,900
+0.00(+0.00%)
Sep 01, 2016
4.870
4.912
4.590
4.620
481,353
-0.19(-3.95%)
Aug 31, 2016
4.580
4.845
4.410
4.810
1,123,048
+0.23(+5.02%)
Aug 30, 2016
4.490
4.680
4.490
4.580
216,237
+0.08(+1.78%)
Aug 29, 2016
4.500
4.520
4.410
4.500
326,903
+0.04(+0.90%)
Aug 26, 2016
4.530
4.622
4.360
4.460
411,491
-0.03(-0.67%)
Aug 25, 2016
4.790
4.985
4.435
4.490
663,470
-0.29(-6.07%)
Aug 24, 2016
4.740
5.085
4.710
4.780
1,270,483
+0.02(+0.42%)
Aug 23, 2016
4.730
4.830
4.610
4.760
585,380
+0.05(+1.06%)
Aug 22, 2016
4.340
4.730
4.280
4.710
933,693
+0.40(+9.28%)
Aug 19, 2016
4.350
4.380
4.240
4.310
241,007
-0.05(-1.15%)
Aug 18, 2016
4.280
4.410
4.210
4.360
223,067
+0.08(+1.87%)
Aug 17, 2016
4.510
4.530
4.280
4.280
360,204
-0.23(-5.10%)
Aug 16, 2016
4.640
4.640
4.490
4.510
288,326
-0.15(-3.22%)
Aug 15, 2016
4.570
4.670
4.540
4.660
493,221
+0.12(+2.64%)
Aug 12, 2016
4.470
4.620
4.400
4.540
622,117
+0.07(+1.57%)
Aug 11, 2016
4.320
4.470
4.230
4.470
558,754
+0.18(+4.20%)
Aug 10, 2016
4.450
4.450
4.200
4.290
429,291
-0.16(-3.60%)
Aug 09, 2016
4.310
4.500
4.250
4.450
902,998
+0.18(+4.22%)
Aug 08, 2016
4.300
4.550
4.207
4.270
796,345
+0.06(+1.43%)
Aug 05, 2016
4.150
4.295
4.100
4.210
647,363
+0.05(+1.20%)
Aug 04, 2016
4.240
4.350
4.140
4.160
440,333
-0.07(-1.65%)
Aug 03, 2016
3.950
4.230
3.915
4.230
623,884
+0.27(+6.82%)
Aug 02, 2016
4.070
4.090
3.880
3.960
660,380
-0.12(-2.94%)
Aug 01, 2016
4.010
4.190
3.990
4.080
329,580
+0.09(+2.26%)
Jul 29, 2016
4.010
4.120
3.960
3.990
444,557
-0.03(-0.75%)
Jul 28, 2016
4.180
4.210
4.010
4.020
408,720
-0.16(-3.83%)
Jul 27, 2016
4.050
4.220
3.980
4.180
325,726
+0.16(+3.98%)
Jul 26, 2016
4.060
4.090
4.010
4.020
187,597
-0.04(-0.99%)
Jul 25, 2016
4.120
4.190
4.010
4.060
268,701
-0.06(-1.46%)
Jul 22, 2016
4.100
4.230
4.020
4.120
223,873
+0.00(+0.00%)
Jul 21, 2016
4.120
4.270
4.090
4.120
462,447
+0.02(+0.49%)
Jul 20, 2016
3.930
4.120
3.880
4.100
505,509
+0.18(+4.59%)
Jul 19, 2016
4.040
4.040
3.890
3.920
430,767
-0.13(-3.21%)
Jul 18, 2016
4.030
4.090
3.911
4.050
453,068
+0.03(+0.75%)
Jul 15, 2016
3.810
4.060
3.760
4.020
676,287
+0.21(+5.51%)
Jul 14, 2016
3.820
3.880
3.710
3.810
428,913
+0.01(+0.26%)
Jul 13, 2016
3.900
3.950
3.800
3.800
404,250
-0.06(-1.55%)
Jul 12, 2016
3.950
3.980
3.830
3.860
574,757
-0.07(-1.78%)
Jul 11, 2016
4.000
4.010
3.890
3.930
350,273
-0.06(-1.50%)
Jul 08, 2016
4.060
4.030
3.950
3.990
424,789
-0.04(-0.99%)
Jul 07, 2016
3.970
4.065
3.935
4.030
303,529
+0.19(+4.95%)
Jul 05, 2016
4.020
4.020
3.810
3.840
395,033
-0.22(-5.42%)
Jul 01, 2016
3.900
4.060
4.060
4.060
752,100
+0.13(+3.31%)
Jun 30, 2016
4.030
4.040
3.900
3.930
480,573
-0.09(-2.24%)
Jun 29, 2016
3.900
4.040
3.830
4.020
1,028,006
+0.21(+5.51%)
Jun 28, 2016
3.670
3.840
3.620
3.810
1,439,690
+0.25(+7.02%)
Jun 27, 2016
3.700
3.720
3.495
3.560
1,238,377
-0.17(-4.56%)
Jun 24, 2016
3.600
3.740
3.570
3.730
2,136,795
-0.06(-1.58%)
Jun 23, 2016
3.770
3.820
3.690
3.790
543,729
+0.06(+1.61%)
Jun 22, 2016
3.690
3.860
3.600
3.730
451,299
+0.04(+1.08%)
Jun 21, 2016
3.780
3.800
3.625
3.690
500,227
-0.09(-2.38%)
Jun 20, 2016
3.780
3.900
3.760
3.780
599,175
+0.06(+1.61%)
Jun 17, 2016
3.870
3.890
3.710
3.720
1,228,340
-0.14(-3.63%)
Jun 16, 2016
3.910
3.930
3.800
3.860
540,396
-0.07(-1.78%)
Jun 15, 2016
3.920
4.090
3.870
3.930
677,650
+0.03(+0.77%)
Jun 14, 2016
3.950
4.080
3.860
3.900
751,152
-0.04(-1.02%)
Jun 13, 2016
4.120
4.141
3.870
3.940
1,263,846
-0.20(-4.83%)
Jun 10, 2016
4.500
4.580
4.110
4.140
1,685,840
-0.44(-9.61%)
Jun 09, 2016
4.770
4.770
4.580
4.580
655,648
-0.21(-4.38%)
Jun 08, 2016
4.740
4.790
4.650
4.790
860,099
+0.05(+1.05%)
Jun 07, 2016
4.930
4.950
4.730
4.740
898,642
-0.24(-4.82%)
Jun 06, 2016
4.810
5.000
4.710
4.980
1,044,795
+0.20(+4.18%)
Jun 03, 2016
4.980
5.000
4.760
4.780
851,645
-0.21(-4.21%)
Jun 02, 2016
4.910
5.055
4.890
4.990
1,077,436
+0.07(+1.42%)
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.