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
Cytokinetics
(NQ:
CYTK
)
54.04
+0.75 (+1.41%)
Streaming Delayed Price
Updated: 4:00 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 29, 2015
6.230
6.530
6.200
6.370
293,202
+0.11(+1.76%)
May 28, 2015
6.260
6.350
6.160
6.260
153,361
-0.04(-0.63%)
May 27, 2015
6.100
6.300
6.040
6.300
134,183
+0.21(+3.45%)
May 26, 2015
6.160
6.180
6.020
6.090
186,806
-0.13(-2.09%)
May 22, 2015
6.280
6.220
6.220
6.220
230,700
-0.05(-0.80%)
May 21, 2015
6.230
6.310
6.100
6.270
260,235
+0.06(+0.97%)
May 20, 2015
6.120
6.417
6.050
6.210
400,810
+0.09(+1.47%)
May 19, 2015
6.260
6.280
5.970
6.120
264,680
-0.14(-2.24%)
May 18, 2015
5.900
6.280
5.850
6.260
296,929
+0.30(+5.03%)
May 15, 2015
6.030
6.060
5.800
5.960
207,393
-0.06(-1.00%)
May 14, 2015
6.180
6.180
5.810
6.020
416,949
-0.17(-2.75%)
May 13, 2015
6.560
6.590
6.100
6.190
365,297
-0.32(-4.92%)
May 12, 2015
6.630
6.700
6.340
6.510
507,915
-0.14(-2.11%)
May 11, 2015
6.460
6.860
6.450
6.650
500,969
+0.27(+4.23%)
May 08, 2015
6.100
6.480
6.010
6.380
530,639
+0.39(+6.51%)
May 07, 2015
5.720
6.070
5.640
5.990
379,825
+0.29(+5.09%)
May 06, 2015
5.510
5.820
5.510
5.700
349,793
+0.19(+3.45%)
May 05, 2015
5.630
5.710
5.500
5.510
482,706
-0.17(-2.99%)
May 04, 2015
5.620
5.980
5.620
5.680
385,730
+0.03(+0.53%)
May 01, 2015
6.080
6.200
5.505
5.650
1,034,420
-0.64(-10.17%)
Apr 30, 2015
6.670
6.920
6.070
6.290
663,713
-0.41(-6.12%)
Apr 29, 2015
6.830
6.940
6.650
6.700
157,416
-0.15(-2.19%)
Apr 28, 2015
6.860
7.010
6.560
6.850
298,166
+0.02(+0.29%)
Apr 27, 2015
7.250
7.320
6.760
6.830
496,391
-0.42(-5.79%)
Apr 24, 2015
7.400
7.430
7.230
7.250
160,961
-0.18(-2.42%)
Apr 23, 2015
7.280
7.450
7.120
7.430
205,561
+0.14(+1.92%)
Apr 22, 2015
7.450
7.590
7.200
7.290
277,025
-0.09(-1.22%)
Apr 21, 2015
7.200
7.490
6.970
7.380
534,509
+0.26(+3.65%)
Apr 20, 2015
6.980
7.150
6.736
7.120
208,719
+0.17(+2.45%)
Apr 17, 2015
7.030
7.130
6.810
6.950
395,734
-0.18(-2.52%)
Apr 16, 2015
7.120
7.200
7.010
7.130
135,803
-0.04(-0.56%)
Apr 15, 2015
7.270
7.280
7.010
7.170
226,163
-0.02(-0.28%)
Apr 14, 2015
7.120
7.315
7.120
7.190
179,880
+0.07(+0.98%)
Apr 13, 2015
7.240
7.270
7.110
7.120
201,866
-0.14(-1.93%)
Apr 10, 2015
7.100
7.350
7.020
7.260
187,439
+0.19(+2.69%)
Apr 09, 2015
7.140
7.240
6.850
7.070
255,648
-0.05(-0.70%)
Apr 08, 2015
7.000
7.190
6.930
7.120
258,267
+0.13(+1.86%)
Apr 07, 2015
6.950
7.250
6.910
6.990
261,856
+0.02(+0.29%)
Apr 06, 2015
7.000
7.190
6.920
6.970
224,905
-0.05(-0.71%)
Apr 02, 2015
7.030
7.020
7.020
7.020
231,800
+0.02(+0.29%)
Apr 01, 2015
6.770
7.040
6.620
7.000
380,466
+0.22(+3.24%)
Mar 31, 2015
7.010
7.070
6.770
6.780
896,807
-0.32(-4.51%)
Mar 30, 2015
7.120
7.200
6.820
7.100
409,899
-0.06(-0.84%)
Mar 27, 2015
7.110
7.300
7.110
7.160
270,220
+0.04(+0.56%)
Mar 26, 2015
6.800
7.280
6.785
7.120
426,922
+0.27(+3.94%)
Mar 25, 2015
7.680
7.860
6.820
6.850
1,006,437
-0.82(-10.69%)
Mar 24, 2015
7.670
8.000
7.610
7.670
329,082
+0.00(+0.00%)
Mar 23, 2015
7.740
7.820
7.560
7.670
290,581
-0.09(-1.16%)
Mar 20, 2015
8.030
8.030
7.680
7.760
434,513
-0.19(-2.39%)
Mar 19, 2015
7.660
8.030
7.660
7.950
486,833
+0.27(+3.52%)
Mar 18, 2015
7.790
7.840
7.630
7.680
329,838
-0.16(-2.04%)
Mar 17, 2015
7.900
8.020
7.701
7.840
327,678
-0.05(-0.63%)
Mar 16, 2015
8.040
8.050
7.510
7.890
580,768
-0.09(-1.13%)
Mar 13, 2015
7.970
8.079
7.818
7.980
549,657
+0.01(+0.13%)
Mar 12, 2015
7.970
8.080
7.900
7.970
283,553
+0.06(+0.76%)
Mar 11, 2015
7.770
8.030
7.630
7.910
510,351
+0.14(+1.80%)
Mar 10, 2015
7.780
7.950
7.650
7.770
332,092
-0.11(-1.40%)
Mar 09, 2015
7.780
7.942
7.680
7.880
267,170
+0.08(+1.03%)
Mar 06, 2015
7.880
8.010
7.790
7.800
331,529
-0.11(-1.39%)
Mar 05, 2015
8.010
8.070
7.770
7.910
356,086
-0.04(-0.50%)
Mar 04, 2015
7.950
8.120
7.800
7.950
360,520
-0.02(-0.25%)
Mar 03, 2015
7.870
8.050
7.800
7.970
408,151
+0.10(+1.27%)
Mar 02, 2015
7.750
7.970
7.720
7.870
258,170
+0.16(+2.08%)
Feb 27, 2015
8.050
8.070
7.680
7.710
379,806
-0.25(-3.14%)
Feb 26, 2015
7.900
8.020
7.630
7.960
372,460
+0.07(+0.89%)
Feb 25, 2015
7.770
8.050
7.680
7.890
393,288
+0.15(+1.94%)
Feb 24, 2015
8.120
8.120
7.585
7.740
409,373
-0.26(-3.25%)
Feb 23, 2015
8.060
8.350
7.820
8.000
599,093
+0.06(+0.76%)
Feb 20, 2015
7.860
8.270
7.782
7.940
426,645
+0.09(+1.15%)
Feb 19, 2015
7.910
7.989
7.800
7.850
254,372
-0.12(-1.51%)
Feb 18, 2015
7.920
8.360
7.633
7.970
623,132
-0.20(-2.45%)
Feb 17, 2015
7.880
8.610
7.880
8.170
1,170,664
+0.39(+5.01%)
Feb 13, 2015
7.430
7.780
7.780
7.780
2,173,700
+1.29(+19.88%)
Feb 12, 2015
6.440
6.670
6.280
6.490
214,372
+0.08(+1.25%)
Feb 11, 2015
6.470
6.640
6.300
6.410
143,402
-0.05(-0.77%)
Feb 10, 2015
6.300
6.480
6.140
6.460
257,006
+0.21(+3.36%)
Feb 09, 2015
6.340
6.530
6.220
6.250
217,086
-0.12(-1.88%)
Feb 06, 2015
6.620
6.710
6.340
6.370
237,610
-0.29(-4.35%)
Feb 05, 2015
6.500
6.750
6.390
6.660
224,503
+0.17(+2.62%)
Feb 04, 2015
6.390
6.690
6.270
6.490
359,091
-0.16(-2.41%)
Feb 03, 2015
6.970
7.090
6.440
6.650
460,710
-0.33(-4.73%)
Feb 02, 2015
7.110
7.180
6.860
6.980
363,400
-0.11(-1.55%)
Jan 30, 2015
7.380
7.380
7.000
7.090
267,371
-0.36(-4.83%)
Jan 29, 2015
7.310
7.500
7.090
7.450
331,748
+0.14(+1.92%)
Jan 28, 2015
7.740
7.940
7.150
7.310
488,257
-0.41(-5.31%)
Jan 27, 2015
7.540
8.160
7.540
7.720
889,068
+0.15(+1.98%)
Jan 26, 2015
7.400
7.590
7.210
7.570
414,701
+0.19(+2.57%)
Jan 23, 2015
7.070
7.450
7.030
7.380
329,175
+0.33(+4.68%)
Jan 22, 2015
7.230
7.410
6.670
7.050
598,096
-0.10(-1.40%)
Jan 21, 2015
7.550
7.760
7.060
7.150
484,953
-0.44(-5.80%)
Jan 20, 2015
7.330
7.700
7.320
7.590
487,459
+0.09(+1.20%)
Jan 16, 2015
7.260
7.590
7.260
7.500
311,556
+0.20(+2.74%)
Jan 15, 2015
7.720
7.720
7.140
7.300
458,857
-0.37(-4.82%)
Jan 14, 2015
7.370
7.815
7.340
7.670
387,501
+0.21(+2.82%)
Jan 13, 2015
7.890
7.950
7.370
7.460
513,335
-0.34(-4.36%)
Jan 12, 2015
7.850
8.060
7.645
7.800
527,622
+0.00(+0.00%)
Jan 09, 2015
7.770
7.910
7.480
7.800
548,176
+0.08(+1.04%)
Jan 08, 2015
7.500
8.070
7.490
7.720
893,107
+0.25(+3.35%)
Jan 07, 2015
7.250
7.500
7.160
7.470
546,178
+0.25(+3.46%)
Jan 06, 2015
7.700
7.840
6.920
7.220
979,687
-0.45(-5.87%)
Jan 05, 2015
7.500
7.980
7.500
7.670
730,824
+0.30(+4.07%)
Jan 02, 2015
8.010
8.160
7.140
7.370
1,675,568
-0.64(-7.99%)
Dec 31, 2014
7.360
8.010
8.010
8.010
2,964,200
+1.11(+16.09%)
Dec 30, 2014
6.680
7.000
6.670
6.900
824,362
+0.23(+3.45%)
Dec 29, 2014
6.490
6.930
6.250
6.670
1,362,840
+0.53(+8.63%)
Dec 26, 2014
5.940
6.640
5.920
6.140
1,208,729
+0.27(+4.60%)
Dec 24, 2014
5.570
5.870
5.870
5.870
853,400
+0.35(+6.34%)
Dec 23, 2014
5.580
5.580
5.250
5.520
1,311,415
+0.62(+12.65%)
Dec 22, 2014
4.850
4.950
4.840
4.900
180,593
+0.01(+0.20%)
Dec 19, 2014
4.880
4.950
4.750
4.890
245,380
+0.00(+0.00%)
Dec 18, 2014
4.890
4.890
4.760
4.890
213,084
+0.09(+1.87%)
Dec 17, 2014
4.560
4.800
4.553
4.800
176,525
+0.23(+5.03%)
Dec 16, 2014
4.430
4.730
4.430
4.570
175,517
+0.09(+2.01%)
Dec 15, 2014
4.790
4.890
4.480
4.480
255,595
-0.30(-6.28%)
Dec 12, 2014
4.790
4.920
4.760
4.780
138,349
-0.06(-1.24%)
Dec 11, 2014
4.810
5.000
4.810
4.840
252,050
+0.06(+1.26%)
Dec 10, 2014
4.840
4.940
4.740
4.780
215,588
-0.10(-2.05%)
Dec 09, 2014
4.530
4.895
4.410
4.880
344,839
+0.30(+6.55%)
Dec 08, 2014
4.650
4.830
4.540
4.580
241,245
-0.08(-1.72%)
Dec 05, 2014
4.570
4.720
4.550
4.660
199,336
+0.10(+2.19%)
Dec 04, 2014
4.610
4.770
4.520
4.560
289,069
-0.07(-1.51%)
Dec 03, 2014
4.650
4.750
4.500
4.630
236,852
+0.01(+0.22%)
Dec 02, 2014
4.530
4.772
4.530
4.620
271,763
+0.11(+2.44%)
Dec 01, 2014
4.650
4.680
4.480
4.510
311,571
-0.16(-3.43%)
Nov 28, 2014
4.580
4.980
4.580
4.670
469,110
+0.08(+1.74%)
Nov 26, 2014
4.400
4.590
4.590
4.590
412,400
+0.19(+4.32%)
Nov 25, 2014
4.440
4.490
4.230
4.400
267,118
-0.02(-0.45%)
Nov 24, 2014
4.110
4.430
4.100
4.420
566,125
+0.31(+7.54%)
Nov 21, 2014
4.200
4.200
4.070
4.110
456,819
-0.03(-0.72%)
Nov 20, 2014
4.120
4.240
4.110
4.140
279,738
-0.02(-0.48%)
Nov 19, 2014
4.130
4.269
4.050
4.160
417,523
+0.00(+0.00%)
Nov 18, 2014
4.170
4.270
4.110
4.160
316,744
+0.00(+0.00%)
Nov 17, 2014
4.230
4.370
4.120
4.160
257,481
-0.07(-1.65%)
Nov 14, 2014
4.250
4.290
4.160
4.230
224,716
-0.01(-0.24%)
Nov 13, 2014
4.380
4.480
4.210
4.240
197,775
-0.12(-2.75%)
Nov 12, 2014
4.380
4.460
4.265
4.360
221,619
-0.03(-0.68%)
Nov 11, 2014
4.350
4.600
4.190
4.390
557,024
+0.06(+1.39%)
Nov 10, 2014
4.130
4.380
4.030
4.330
284,764
+0.23(+5.61%)
Nov 07, 2014
4.270
4.270
3.980
4.100
252,267
-0.15(-3.53%)
Nov 06, 2014
4.120
4.300
4.070
4.250
212,494
+0.11(+2.66%)
Nov 05, 2014
4.370
4.393
4.060
4.140
431,092
-0.16(-3.72%)
Nov 04, 2014
3.920
4.480
3.825
4.300
1,112,920
+0.60(+16.22%)
Nov 03, 2014
3.620
3.770
3.528
3.700
239,955
+0.03(+0.82%)
Oct 31, 2014
3.900
3.900
3.560
3.670
431,093
-0.13(-3.42%)
Oct 30, 2014
3.660
3.850
3.550
3.800
410,181
+0.15(+4.11%)
Oct 29, 2014
3.590
3.730
3.490
3.650
314,662
+0.08(+2.24%)
Oct 28, 2014
3.460
3.590
3.400
3.570
224,892
+0.14(+4.08%)
Oct 27, 2014
3.510
3.500
3.500
3.430
176,063
-0.07(-2.00%)
Oct 24, 2014
3.460
3.500
3.370
3.500
119,663
+0.05(+1.45%)
Oct 23, 2014
3.370
3.540
3.310
3.450
179,565
+0.12(+3.60%)
Oct 22, 2014
3.440
3.470
3.300
3.330
169,331
-0.08(-2.35%)
Oct 21, 2014
3.490
3.490
3.400
3.410
171,539
-0.06(-1.73%)
Oct 20, 2014
3.280
3.490
3.280
3.470
276,042
+0.21(+6.44%)
Oct 17, 2014
3.500
3.590
3.250
3.260
243,645
-0.14(-4.12%)
Oct 16, 2014
3.270
3.490
3.270
3.400
206,664
-0.01(-0.29%)
Oct 15, 2014
3.200
3.450
3.150
3.410
198,834
+0.14(+4.28%)
Oct 14, 2014
3.330
3.410
3.180
3.270
309,267
-0.02(-0.61%)
Oct 13, 2014
3.100
3.430
3.070
3.290
301,652
+0.22(+7.17%)
Oct 10, 2014
3.250
3.380
3.060
3.070
248,043
-0.21(-6.40%)
Oct 09, 2014
3.450
3.450
3.240
3.280
213,345
-0.17(-4.93%)
Oct 08, 2014
3.430
3.480
3.180
3.450
360,200
+0.00(+0.00%)
Oct 07, 2014
3.530
3.580
3.400
3.450
206,924
-0.12(-3.36%)
Oct 06, 2014
3.600
3.660
3.460
3.570
249,865
-0.04(-0.97%)
Oct 03, 2014
3.570
3.620
3.420
3.605
218,413
+0.10(+2.71%)
Oct 02, 2014
3.430
3.540
3.395
3.510
159,573
+0.06(+1.74%)
Oct 01, 2014
3.560
3.620
3.420
3.450
265,163
-0.07(-1.99%)
Sep 30, 2014
3.670
3.673
3.490
3.520
528,534
-0.18(-4.86%)
Sep 29, 2014
3.640
3.750
3.530
3.700
307,291
+0.00(+0.00%)
Sep 26, 2014
3.620
3.720
3.510
3.700
371,595
+0.09(+2.49%)
Sep 25, 2014
3.730
3.820
3.600
3.610
328,400
-0.12(-3.22%)
Sep 24, 2014
3.650
3.870
3.595
3.730
256,232
+0.09(+2.47%)
Sep 23, 2014
3.810
3.860
3.590
3.640
451,714
-0.17(-4.46%)
Sep 22, 2014
4.070
4.100
3.810
3.810
400,869
-0.33(-7.97%)
Sep 19, 2014
3.860
4.160
3.860
4.140
951,141
+0.28(+7.25%)
Sep 18, 2014
3.880
3.940
3.730
3.860
257,866
-0.01(-0.26%)
Sep 17, 2014
3.790
3.950
3.709
3.870
262,533
+0.12(+3.20%)
Sep 16, 2014
3.760
3.910
3.710
3.750
269,939
-0.03(-0.79%)
Sep 15, 2014
3.800
3.880
3.700
3.780
312,361
-0.02(-0.53%)
Sep 12, 2014
3.930
4.060
3.770
3.800
238,000
-0.16(-4.04%)
Sep 11, 2014
4.250
4.250
3.850
3.960
694,445
-0.33(-7.69%)
Sep 10, 2014
3.660
4.430
3.660
4.290
1,524,193
+0.63(+17.21%)
Sep 09, 2014
3.880
3.920
3.580
3.660
572,367
-0.24(-6.15%)
Sep 08, 2014
3.800
3.920
3.800
3.900
312,596
+0.09(+2.36%)
Sep 05, 2014
3.850
3.920
3.740
3.810
214,615
-0.05(-1.30%)
Sep 04, 2014
4.110
4.120
3.840
3.860
620,693
-0.23(-5.62%)
Sep 03, 2014
4.090
4.130
4.000
4.090
342,441
+0.02(+0.49%)
Sep 02, 2014
4.260
4.280
4.080
4.070
566,551
-0.21(-4.91%)
Aug 29, 2014
4.310
4.280
4.280
4.280
156,900
-0.03(-0.70%)
Aug 28, 2014
4.380
4.420
4.295
4.310
225,633
-0.10(-2.27%)
Aug 27, 2014
4.380
4.440
4.320
4.410
202,344
+0.03(+0.68%)
Aug 26, 2014
4.380
4.420
4.350
4.380
257,249
-0.01(-0.23%)
Aug 25, 2014
4.350
4.480
4.260
4.390
363,185
+0.09(+2.09%)
Aug 22, 2014
4.370
4.370
4.250
4.300
200,510
-0.08(-1.83%)
Aug 21, 2014
4.380
4.440
4.250
4.380
345,218
-0.02(-0.45%)
Aug 20, 2014
4.430
4.490
4.380
4.400
172,497
-0.06(-1.35%)
Aug 19, 2014
4.470
4.520
4.440
4.460
337,369
-0.01(-0.22%)
Aug 18, 2014
4.590
4.620
4.420
4.470
527,965
-0.05(-1.11%)
Aug 15, 2014
4.550
4.620
4.400
4.520
317,264
+0.02(+0.44%)
Aug 14, 2014
4.490
4.550
4.420
4.500
260,365
+0.04(+0.90%)
Aug 13, 2014
4.400
4.540
4.400
4.460
320,530
+0.07(+1.59%)
Aug 12, 2014
4.300
4.460
4.270
4.390
561,061
+0.06(+1.39%)
Aug 11, 2014
4.180
4.355
4.140
4.330
621,015
+0.20(+4.84%)
Aug 08, 2014
4.230
4.250
4.100
4.130
509,484
-0.06(-1.43%)
Aug 07, 2014
4.230
4.400
4.160
4.190
544,850
+0.01(+0.24%)
Aug 06, 2014
4.120
4.270
4.080
4.180
470,035
+0.01(+0.24%)
Aug 05, 2014
4.190
4.260
4.080
4.170
504,022
-0.08(-1.88%)
Aug 04, 2014
4.200
4.300
4.130
4.250
470,498
+0.09(+2.16%)
Aug 01, 2014
4.240
4.310
4.120
4.160
531,832
-0.07(-1.65%)
Jul 31, 2014
4.190
4.440
4.170
4.230
969,941
+0.07(+1.68%)
Jul 30, 2014
4.160
4.340
4.120
4.160
632,702
+0.07(+1.71%)
Jul 29, 2014
4.150
4.240
4.050
4.090
621,103
-0.02(-0.48%)
Jul 28, 2014
4.230
4.300
4.110
4.110
422,594
-0.13(-3.07%)
Jul 25, 2014
4.250
4.320
4.162
4.240
626,765
-0.01(-0.24%)
Jul 24, 2014
4.440
4.485
4.240
4.250
792,060
-0.20(-4.49%)
Jul 23, 2014
4.350
4.490
4.350
4.450
347,451
+0.11(+2.53%)
Jul 22, 2014
4.460
4.510
4.270
4.340
433,168
-0.08(-1.81%)
Jul 21, 2014
4.250
4.490
4.210
4.420
412,687
+0.14(+3.27%)
Jul 18, 2014
4.230
4.430
4.160
4.280
440,301
+0.06(+1.42%)
Jul 17, 2014
4.370
4.410
4.190
4.220
396,497
-0.16(-3.65%)
Jul 16, 2014
4.430
4.480
4.300
4.380
399,890
-0.03(-0.68%)
Jul 15, 2014
4.600
4.680
4.330
4.410
678,066
-0.16(-3.50%)
Jul 14, 2014
4.660
4.710
4.500
4.570
361,976
-0.03(-0.65%)
Jul 11, 2014
4.290
4.690
4.290
4.600
663,826
+0.31(+7.23%)
Jul 10, 2014
4.250
4.350
4.110
4.290
641,243
-0.07(-1.61%)
Jul 09, 2014
4.420
4.520
4.330
4.360
449,472
-0.06(-1.36%)
Jul 08, 2014
4.810
4.860
4.390
4.420
1,233,882
-0.38(-7.92%)
Jul 07, 2014
4.900
4.900
4.765
4.800
800,360
-0.10(-2.04%)
Jul 03, 2014
4.880
4.900
4.900
4.900
235,500
+0.03(+0.62%)
Jul 02, 2014
4.860
4.990
4.835
4.870
437,552
+0.01(+0.21%)
Jul 01, 2014
4.800
4.890
4.771
4.860
412,030
+0.08(+1.67%)
Jun 30, 2014
4.860
4.970
4.760
4.780
629,673
-0.07(-1.44%)
Jun 27, 2014
4.760
4.850
4.760
4.850
1,146,559
+0.08(+1.68%)
Jun 26, 2014
4.900
4.910
4.730
4.770
1,090,001
-0.15(-3.05%)
Jun 25, 2014
4.740
5.010
4.740
4.920
489,965
+0.14(+2.93%)
Jun 24, 2014
4.780
5.090
4.710
4.780
913,179
+0.01(+0.21%)
Jun 23, 2014
4.860
4.980
4.735
4.770
770,882
-0.08(-1.65%)
Jun 20, 2014
4.850
4.870
4.700
4.850
845,337
+0.02(+0.41%)
Jun 19, 2014
4.930
4.980
4.710
4.830
566,051
-0.06(-1.23%)
Jun 18, 2014
4.840
4.900
4.780
4.890
252,828
+0.02(+0.41%)
Jun 17, 2014
4.730
4.940
4.690
4.870
614,609
+0.14(+2.96%)
Jun 16, 2014
4.640
4.950
4.640
4.730
691,236
+0.03(+0.64%)
Jun 13, 2014
4.850
4.850
4.590
4.700
499,898
-0.12(-2.49%)
Jun 12, 2014
4.810
4.970
4.720
4.820
311,115
+0.00(+0.00%)
Jun 11, 2014
4.910
4.980
4.780
4.820
447,559
-0.14(-2.82%)
Jun 10, 2014
5.000
5.060
4.877
4.960
498,735
+0.16(+3.33%)
Jun 06, 2014
4.880
4.880
4.765
4.800
377,755
+0.00(+0.00%)
Jun 05, 2014
4.720
4.900
4.630
4.800
526,331
+0.09(+1.91%)
Jun 04, 2014
4.770
4.770
4.510
4.710
387,477
-0.08(-1.67%)
Jun 03, 2014
4.670
4.810
4.600
4.790
446,794
+0.08(+1.70%)
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.