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 31, 2016
8.160
8.270
8.020
8.150
260,792
+0.04(+0.49%)
May 27, 2016
8.080
8.110
8.110
8.110
166,400
+0.03(+0.37%)
May 26, 2016
8.200
8.270
7.970
8.080
372,183
-0.13(-1.58%)
May 25, 2016
8.110
8.420
8.014
8.210
296,065
+0.09(+1.11%)
May 24, 2016
7.810
8.130
7.750
8.120
274,333
+0.38(+4.91%)
May 23, 2016
7.640
7.980
7.640
7.740
262,265
+0.09(+1.18%)
May 20, 2016
7.570
7.707
7.420
7.650
177,562
+0.11(+1.46%)
May 19, 2016
7.570
7.730
7.320
7.540
203,616
-0.07(-0.92%)
May 18, 2016
7.360
7.670
7.360
7.610
190,034
+0.22(+2.98%)
May 17, 2016
7.650
7.940
7.390
7.390
289,314
-0.28(-3.65%)
May 16, 2016
7.520
7.760
7.430
7.670
210,960
+0.17(+2.27%)
May 13, 2016
7.300
7.630
7.290
7.500
134,511
+0.19(+2.60%)
May 12, 2016
7.600
7.670
7.180
7.310
437,154
-0.30(-3.94%)
May 11, 2016
8.090
8.090
7.490
7.610
937,656
-0.49(-6.05%)
May 10, 2016
8.160
8.160
7.830
8.100
301,114
+0.00(+0.00%)
May 09, 2016
8.000
8.280
7.880
8.100
331,391
+0.06(+0.75%)
May 06, 2016
8.010
8.220
7.897
8.040
254,951
-0.04(-0.50%)
May 05, 2016
8.180
8.180
7.990
8.080
265,066
-0.08(-0.98%)
May 04, 2016
8.370
8.400
8.070
8.160
356,588
-0.24(-2.86%)
May 03, 2016
8.400
8.520
8.280
8.400
234,410
-0.08(-0.94%)
May 02, 2016
8.120
8.480
8.040
8.480
223,941
+0.34(+4.18%)
Apr 29, 2016
8.230
8.330
7.990
8.140
258,384
-0.12(-1.45%)
Apr 28, 2016
7.930
8.520
7.820
8.260
327,189
+0.38(+4.82%)
Apr 27, 2016
8.170
8.170
7.720
7.880
356,654
-0.22(-2.72%)
Apr 26, 2016
8.440
8.440
8.020
8.100
259,739
-0.34(-4.03%)
Apr 25, 2016
8.490
8.640
8.380
8.440
133,827
-0.09(-1.06%)
Apr 22, 2016
8.340
8.580
8.280
8.530
293,151
+0.17(+2.03%)
Apr 21, 2016
8.350
8.470
8.210
8.360
255,213
-0.03(-0.36%)
Apr 20, 2016
8.170
8.450
8.003
8.390
308,752
+0.22(+2.69%)
Apr 19, 2016
8.230
8.264
8.104
8.170
214,630
-0.04(-0.49%)
Apr 18, 2016
7.960
8.300
7.860
8.210
237,745
+0.21(+2.63%)
Apr 15, 2016
7.910
8.070
7.840
8.000
175,169
+0.03(+0.38%)
Apr 14, 2016
7.970
8.130
7.860
7.970
131,278
+0.01(+0.13%)
Apr 13, 2016
7.840
8.010
7.710
7.960
175,805
+0.17(+2.18%)
Apr 12, 2016
7.890
7.890
7.640
7.790
196,476
+0.03(+0.39%)
Apr 11, 2016
7.700
7.800
7.620
7.760
230,333
+0.05(+0.65%)
Apr 08, 2016
7.930
7.930
7.640
7.710
207,092
-0.09(-1.15%)
Apr 07, 2016
7.700
7.910
7.500
7.800
239,852
+0.09(+1.17%)
Apr 06, 2016
7.140
7.870
7.130
7.710
289,764
+0.53(+7.38%)
Apr 05, 2016
7.520
7.590
7.164
7.180
258,300
-0.35(-4.65%)
Apr 04, 2016
7.290
7.760
7.290
7.530
332,262
+0.34(+4.73%)
Apr 01, 2016
6.990
7.240
6.920
7.190
169,078
+0.14(+1.99%)
Mar 31, 2016
6.790
7.231
6.710
7.050
587,534
+0.32(+4.75%)
Mar 30, 2016
6.800
7.000
6.540
6.730
316,199
-0.10(-1.46%)
Mar 29, 2016
6.530
6.970
6.370
6.830
306,543
+0.31(+4.75%)
Mar 28, 2016
6.650
6.710
6.310
6.520
287,007
-0.14(-2.10%)
Mar 24, 2016
6.470
6.660
6.660
6.660
244,500
+0.13(+1.99%)
Mar 23, 2016
6.680
6.830
6.270
6.530
396,833
-0.18(-2.68%)
Mar 22, 2016
6.540
6.830
6.415
6.710
287,245
+0.17(+2.60%)
Mar 21, 2016
6.190
6.670
6.140
6.540
348,055
+0.33(+5.31%)
Mar 18, 2016
6.100
6.500
6.000
6.210
1,166,085
+0.02(+0.32%)
Mar 17, 2016
6.170
6.280
6.065
6.190
404,316
+0.02(+0.32%)
Mar 16, 2016
6.190
6.320
6.045
6.170
355,202
-0.08(-1.28%)
Mar 15, 2016
6.300
6.310
6.060
6.250
439,371
-0.11(-1.73%)
Mar 14, 2016
6.330
6.530
6.300
6.360
265,724
+0.00(+0.00%)
Mar 11, 2016
6.320
6.380
6.080
6.360
239,811
+0.12(+1.92%)
Mar 10, 2016
6.360
6.470
6.060
6.240
375,206
-0.08(-1.27%)
Mar 09, 2016
6.400
6.610
6.050
6.320
304,920
-0.08(-1.25%)
Mar 08, 2016
6.560
6.780
6.290
6.400
387,479
-0.18(-2.74%)
Mar 07, 2016
6.230
6.680
6.150
6.580
260,738
+0.31(+4.94%)
Mar 04, 2016
6.520
6.550
6.120
6.270
621,027
-0.23(-3.54%)
Mar 03, 2016
6.580
6.860
6.390
6.500
364,907
-0.05(-0.76%)
Mar 02, 2016
6.350
6.620
6.170
6.550
265,712
+0.16(+2.50%)
Mar 01, 2016
6.320
6.609
6.130
6.390
476,769
+0.09(+1.43%)
Feb 29, 2016
6.810
7.010
6.250
6.300
571,771
-0.55(-8.03%)
Feb 26, 2016
6.650
6.870
6.550
6.850
466,673
+0.24(+3.63%)
Feb 25, 2016
6.660
6.720
6.390
6.610
317,321
-0.05(-0.75%)
Feb 24, 2016
6.580
6.760
6.490
6.660
409,979
-0.01(-0.15%)
Feb 23, 2016
6.710
6.816
6.540
6.670
499,437
-0.07(-1.04%)
Feb 22, 2016
6.840
7.000
6.720
6.740
383,613
-0.03(-0.44%)
Feb 19, 2016
6.470
6.845
6.390
6.770
288,013
+0.26(+3.99%)
Feb 18, 2016
6.820
6.990
6.410
6.510
611,866
-0.28(-4.12%)
Feb 17, 2016
7.210
7.210
6.540
6.790
770,077
-0.27(-3.82%)
Feb 16, 2016
7.120
7.210
6.830
7.060
387,945
+0.04(+0.57%)
Feb 12, 2016
6.920
7.020
7.020
7.020
359,100
+0.17(+2.48%)
Feb 11, 2016
6.850
6.999
6.590
6.850
285,667
-0.15(-2.14%)
Feb 10, 2016
6.620
7.040
6.470
7.000
588,674
+0.41(+6.22%)
Feb 09, 2016
6.380
6.730
6.290
6.590
447,782
+0.11(+1.70%)
Feb 08, 2016
6.860
6.940
6.370
6.480
528,385
-0.43(-6.22%)
Feb 05, 2016
7.190
7.380
6.900
6.910
440,178
-0.33(-4.56%)
Feb 04, 2016
7.170
7.490
7.050
7.240
348,084
+0.02(+0.28%)
Feb 03, 2016
7.530
7.590
6.890
7.220
609,285
-0.27(-3.60%)
Feb 02, 2016
7.460
7.590
7.310
7.490
369,047
-0.07(-0.93%)
Feb 01, 2016
7.610
7.720
7.420
7.560
347,750
-0.14(-1.82%)
Jan 29, 2016
7.290
7.700
7.220
7.700
397,992
+0.40(+5.48%)
Jan 28, 2016
7.850
7.850
7.280
7.300
339,038
-0.50(-6.41%)
Jan 27, 2016
7.980
8.100
7.720
7.800
261,306
-0.21(-2.62%)
Jan 26, 2016
8.130
8.180
7.710
8.010
288,066
-0.10(-1.23%)
Jan 25, 2016
7.940
8.220
7.810
8.110
301,886
+0.13(+1.63%)
Jan 22, 2016
8.150
8.280
7.860
7.980
300,103
-0.08(-0.99%)
Jan 21, 2016
8.100
8.320
7.790
8.060
384,482
-0.02(-0.25%)
Jan 20, 2016
7.970
8.140
7.320
8.080
832,452
-0.08(-0.98%)
Jan 19, 2016
8.850
9.000
7.880
8.160
536,162
-0.56(-6.42%)
Jan 15, 2016
8.540
8.720
8.720
8.720
409,900
-0.07(-0.80%)
Jan 14, 2016
8.920
9.000
8.290
8.790
515,994
-0.03(-0.34%)
Jan 13, 2016
9.650
9.743
8.730
8.820
557,805
-0.81(-8.41%)
Jan 12, 2016
8.990
9.660
8.990
9.630
710,751
+0.67(+7.48%)
Jan 11, 2016
9.570
9.570
8.710
8.960
480,280
-0.51(-5.39%)
Jan 08, 2016
9.850
10.06
9.410
9.470
351,900
-0.35(-3.56%)
Jan 07, 2016
9.770
10.10
9.550
9.820
445,942
-0.12(-1.21%)
Jan 06, 2016
10.44
10.44
9.860
9.940
375,262
-0.66(-6.23%)
Jan 05, 2016
10.09
10.71
9.950
10.60
540,407
+0.60(+6.00%)
Jan 04, 2016
10.22
10.34
9.850
10.00
402,951
-0.46(-4.40%)
Dec 31, 2015
10.49
10.46
10.46
10.46
600,200
-0.05(-0.48%)
Dec 30, 2015
10.42
10.57
10.32
10.51
271,325
+0.04(+0.38%)
Dec 29, 2015
10.47
10.58
10.29
10.47
257,635
+0.11(+1.06%)
Dec 28, 2015
10.63
10.93
10.34
10.36
318,941
-0.39(-3.63%)
Dec 24, 2015
10.84
10.75
10.75
10.75
153,200
-0.08(-0.74%)
Dec 23, 2015
10.73
10.91
10.60
10.83
146,060
+0.19(+1.79%)
Dec 22, 2015
10.87
10.94
10.34
10.64
282,182
-0.12(-1.12%)
Dec 21, 2015
10.98
11.20
10.55
10.76
552,012
-0.15(-1.37%)
Dec 18, 2015
11.41
11.61
10.91
10.91
1,496,649
-0.58(-5.05%)
Dec 17, 2015
11.67
11.76
11.28
11.49
262,085
-0.16(-1.37%)
Dec 16, 2015
11.80
11.99
11.44
11.65
373,738
+0.34(+3.01%)
Dec 15, 2015
11.31
11.38
11.05
11.31
420,597
+0.16(+1.43%)
Dec 14, 2015
11.41
11.48
10.87
11.15
554,619
-0.28(-2.45%)
Dec 11, 2015
11.26
11.65
11.25
11.43
434,229
-0.18(-1.55%)
Dec 10, 2015
11.13
11.62
11.07
11.61
368,302
+0.52(+4.69%)
Dec 09, 2015
11.68
11.72
10.98
11.09
323,197
-0.67(-5.70%)
Dec 08, 2015
10.99
11.85
10.90
11.76
469,890
+0.70(+6.33%)
Dec 07, 2015
11.29
11.29
10.80
11.06
372,757
-0.23(-2.04%)
Dec 04, 2015
10.83
11.39
10.81
11.29
373,212
-0.06(-0.53%)
Dec 03, 2015
13.15
13.18
10.54
11.35
1,664,825
-1.60(-12.36%)
Dec 02, 2015
11.86
13.00
11.81
12.95
1,818,290
+1.05(+8.82%)
Dec 01, 2015
11.96
12.00
11.51
11.90
363,108
+0.08(+0.68%)
Nov 30, 2015
11.92
11.98
11.58
11.82
398,911
-0.20(-1.66%)
Nov 27, 2015
11.70
12.12
11.70
12.02
193,472
+0.31(+2.65%)
Nov 25, 2015
12.15
11.71
11.71
11.71
565,900
-0.40(-3.30%)
Nov 24, 2015
11.91
12.20
11.27
12.11
835,367
+0.10(+0.83%)
Nov 23, 2015
11.22
12.09
11.10
12.01
946,924
+0.82(+7.33%)
Nov 20, 2015
11.26
11.33
10.83
11.19
481,797
+0.01(+0.09%)
Nov 19, 2015
11.63
11.78
11.15
11.18
346,421
-0.45(-3.87%)
Nov 18, 2015
11.00
11.69
10.85
11.63
655,156
+0.65(+5.92%)
Nov 17, 2015
10.93
11.22
10.77
10.98
553,440
+0.22(+2.04%)
Nov 16, 2015
11.22
11.22
10.67
10.76
387,941
-0.55(-4.86%)
Nov 13, 2015
10.86
11.61
10.74
11.31
591,954
+0.38(+3.48%)
Nov 12, 2015
11.79
11.79
10.83
10.93
721,320
-0.90(-7.61%)
Nov 11, 2015
12.01
12.02
11.70
11.83
508,894
-0.10(-0.84%)
Nov 10, 2015
12.30
12.30
11.46
11.93
851,631
-0.36(-2.93%)
Nov 09, 2015
11.15
12.50
11.14
12.29
1,893,216
+1.47(+13.59%)
Nov 06, 2015
10.41
10.92
10.18
10.82
753,458
+0.46(+4.44%)
Nov 05, 2015
10.61
10.75
10.34
10.36
515,922
-0.20(-1.89%)
Nov 04, 2015
10.43
10.70
10.17
10.56
718,912
+0.09(+0.86%)
Nov 03, 2015
10.30
10.72
10.12
10.47
1,058,301
+0.14(+1.36%)
Nov 02, 2015
8.660
10.50
8.660
10.33
1,433,587
+1.72(+19.98%)
Oct 30, 2015
8.760
8.850
8.030
8.610
1,004,230
-0.25(-2.82%)
Oct 29, 2015
7.520
9.230
7.500
8.860
2,209,363
+1.26(+16.58%)
Oct 28, 2015
7.050
7.610
7.050
7.600
882,995
+0.58(+8.26%)
Oct 27, 2015
7.360
7.680
6.990
7.020
3,443,814
+0.13(+1.89%)
Oct 26, 2015
6.860
6.990
6.720
6.890
169,355
+0.05(+0.73%)
Oct 23, 2015
6.670
6.870
6.650
6.840
201,110
+0.13(+1.94%)
Oct 22, 2015
6.770
6.886
6.500
6.710
281,520
+0.00(+0.07%)
Oct 21, 2015
6.780
6.865
6.440
6.705
355,185
-0.03(-0.37%)
Oct 20, 2015
6.970
6.980
6.680
6.730
321,575
-0.21(-3.03%)
Oct 19, 2015
6.970
7.310
6.780
6.940
363,713
-0.05(-0.72%)
Oct 16, 2015
7.020
7.110
6.870
6.990
487,738
+0.00(+0.00%)
Oct 15, 2015
6.650
7.010
6.630
6.990
246,271
+0.34(+5.11%)
Oct 14, 2015
6.640
6.870
6.580
6.650
251,480
+0.05(+0.76%)
Oct 13, 2015
6.860
7.020
6.580
6.600
282,405
-0.33(-4.76%)
Oct 12, 2015
7.030
7.034
6.830
6.930
285,595
-0.07(-1.00%)
Oct 09, 2015
7.010
7.010
6.905
7.000
296,995
+0.02(+0.29%)
Oct 08, 2015
6.990
7.025
6.760
6.980
285,388
-0.05(-0.71%)
Oct 07, 2015
6.860
7.110
6.620
7.030
290,339
+0.22(+3.23%)
Oct 06, 2015
7.020
7.060
6.504
6.810
201,911
-0.24(-3.40%)
Oct 05, 2015
7.040
7.170
6.860
7.050
296,950
+0.09(+1.29%)
Oct 02, 2015
6.740
7.010
6.700
6.960
167,603
+0.11(+1.61%)
Oct 01, 2015
6.680
6.880
6.550
6.850
292,409
+0.16(+2.39%)
Sep 30, 2015
6.540
6.750
6.410
6.690
532,826
+0.22(+3.40%)
Sep 29, 2015
6.520
6.850
6.390
6.470
431,116
-0.05(-0.77%)
Sep 28, 2015
6.690
6.700
6.390
6.520
406,013
-0.24(-3.55%)
Sep 25, 2015
7.600
7.600
6.620
6.760
387,908
-0.72(-9.63%)
Sep 24, 2015
7.220
7.480
7.180
7.480
345,237
+0.22(+3.03%)
Sep 23, 2015
7.140
7.390
6.962
7.260
251,555
+0.16(+2.25%)
Sep 22, 2015
7.190
7.190
6.942
7.100
294,632
-0.19(-2.61%)
Sep 21, 2015
7.590
7.760
7.160
7.290
248,825
-0.22(-2.93%)
Sep 18, 2015
7.670
7.850
7.430
7.510
422,205
-0.28(-3.59%)
Sep 17, 2015
7.670
7.950
7.640
7.790
238,832
+0.08(+1.04%)
Sep 16, 2015
7.760
7.840
7.550
7.710
172,650
-0.05(-0.64%)
Sep 15, 2015
7.250
7.890
7.220
7.760
542,312
+0.51(+7.03%)
Sep 14, 2015
7.340
7.446
7.120
7.250
261,476
-0.06(-0.82%)
Sep 11, 2015
7.320
7.390
7.220
7.310
361,831
-0.08(-1.08%)
Sep 10, 2015
7.150
7.450
7.070
7.390
266,293
+0.24(+3.36%)
Sep 09, 2015
7.470
7.540
7.070
7.150
196,175
-0.23(-3.12%)
Sep 08, 2015
7.340
7.756
7.300
7.380
544,563
+0.18(+2.50%)
Sep 04, 2015
6.920
7.200
7.200
7.200
149,900
+0.16(+2.27%)
Sep 03, 2015
7.250
7.250
6.950
7.040
255,340
-0.16(-2.22%)
Sep 02, 2015
6.940
7.220
6.890
7.200
376,753
+0.34(+4.96%)
Sep 01, 2015
6.800
7.115
6.730
6.860
242,828
-0.06(-0.87%)
Aug 31, 2015
6.990
7.190
6.890
6.920
213,806
-0.08(-1.14%)
Aug 28, 2015
6.690
7.130
6.690
7.000
272,339
+0.22(+3.24%)
Aug 27, 2015
6.780
6.900
6.680
6.780
217,319
+0.05(+0.74%)
Aug 26, 2015
6.720
6.740
6.480
6.730
266,693
+0.17(+2.59%)
Aug 25, 2015
6.760
6.760
6.470
6.560
268,722
+0.21(+3.31%)
Aug 24, 2015
6.410
6.720
6.290
6.350
371,175
-0.19(-2.91%)
Aug 21, 2015
6.200
6.800
6.390
6.540
321,916
+0.15(+2.35%)
Aug 20, 2015
6.420
6.630
6.330
6.390
353,657
-0.11(-1.69%)
Aug 19, 2015
6.500
6.660
6.420
6.500
232,787
-0.06(-0.91%)
Aug 18, 2015
6.700
6.770
6.510
6.560
178,130
-0.19(-2.81%)
Aug 17, 2015
6.350
6.770
6.290
6.750
213,767
+0.30(+4.65%)
Aug 14, 2015
6.530
6.670
6.320
6.450
243,209
-0.11(-1.68%)
Aug 13, 2015
6.760
6.950
6.520
6.560
245,056
-0.22(-3.24%)
Aug 12, 2015
6.520
6.820
6.350
6.780
233,327
+0.21(+3.20%)
Aug 11, 2015
6.760
7.000
6.530
6.570
212,046
-0.33(-4.78%)
Aug 10, 2015
6.870
7.120
6.520
6.900
405,781
+0.06(+0.88%)
Aug 07, 2015
7.000
7.000
6.490
6.840
457,498
-0.16(-2.29%)
Aug 06, 2015
6.900
7.060
6.710
7.000
666,637
+0.08(+1.16%)
Aug 05, 2015
6.820
6.970
6.760
6.920
310,501
+0.14(+2.06%)
Aug 04, 2015
6.650
6.820
6.590
6.780
294,937
+0.20(+3.04%)
Aug 03, 2015
6.390
6.760
6.350
6.580
350,564
+0.19(+2.97%)
Jul 31, 2015
6.150
6.420
5.900
6.390
448,357
+0.30(+4.93%)
Jul 30, 2015
6.990
6.990
6.010
6.090
965,211
-0.97(-13.74%)
Jul 29, 2015
7.450
7.450
6.960
7.060
311,561
-0.34(-4.59%)
Jul 28, 2015
7.250
7.490
7.120
7.400
417,248
+0.21(+2.92%)
Jul 27, 2015
7.140
7.239
6.960
7.190
391,559
+0.06(+0.84%)
Jul 24, 2015
7.220
7.650
7.040
7.130
576,907
-0.04(-0.56%)
Jul 23, 2015
6.960
7.300
6.910
7.170
666,634
+0.25(+3.61%)
Jul 22, 2015
6.680
7.050
6.550
6.920
566,028
+0.32(+4.85%)
Jul 21, 2015
6.700
6.730
6.460
6.600
215,945
-0.09(-1.35%)
Jul 20, 2015
6.740
6.820
6.620
6.690
191,386
-0.01(-0.15%)
Jul 17, 2015
6.710
6.790
6.580
6.700
253,738
-0.03(-0.45%)
Jul 16, 2015
6.750
6.840
6.690
6.730
272,773
+0.09(+1.36%)
Jul 15, 2015
6.840
6.870
6.620
6.640
656,454
+0.01(+0.15%)
Jul 14, 2015
6.250
6.850
6.160
6.630
660,918
+0.42(+6.76%)
Jul 13, 2015
6.160
6.280
6.100
6.210
376,540
+0.11(+1.80%)
Jul 10, 2015
6.180
6.210
6.010
6.100
201,389
+0.02(+0.33%)
Jul 09, 2015
6.130
6.300
6.040
6.080
192,546
+0.07(+1.16%)
Jul 08, 2015
6.190
6.250
5.880
6.010
309,234
-0.27(-4.30%)
Jul 07, 2015
6.390
6.410
6.140
6.280
244,291
-0.07(-1.10%)
Jul 06, 2015
6.300
6.480
6.260
6.350
300,315
+0.00(+0.00%)
Jul 02, 2015
6.530
6.350
6.350
6.350
367,600
-0.17(-2.61%)
Jul 01, 2015
6.740
6.760
6.450
6.520
210,513
-0.20(-2.98%)
Jun 30, 2015
6.470
6.750
6.390
6.720
192,623
+0.34(+5.33%)
Jun 29, 2015
6.480
6.740
6.330
6.380
254,458
-0.22(-3.33%)
Jun 26, 2015
6.630
6.660
6.430
6.600
915,836
-0.04(-0.60%)
Jun 25, 2015
6.650
6.720
6.530
6.640
156,668
+0.03(+0.45%)
Jun 24, 2015
6.720
6.750
6.540
6.610
118,505
-0.13(-1.93%)
Jun 23, 2015
6.710
6.810
6.590
6.740
153,589
+0.05(+0.75%)
Jun 22, 2015
6.540
6.750
6.520
6.690
216,442
+0.18(+2.76%)
Jun 19, 2015
6.460
6.700
6.460
6.510
317,713
+0.06(+0.93%)
Jun 18, 2015
6.330
6.660
6.300
6.450
253,107
+0.14(+2.22%)
Jun 17, 2015
6.320
6.410
6.210
6.310
103,157
+0.04(+0.64%)
Jun 16, 2015
6.220
6.360
6.180
6.270
133,628
+0.02(+0.32%)
Jun 15, 2015
6.390
6.390
6.110
6.250
306,508
-0.22(-3.40%)
Jun 12, 2015
6.490
6.560
6.340
6.470
154,469
-0.05(-0.77%)
Jun 11, 2015
6.580
6.590
6.450
6.520
130,452
+0.04(+0.62%)
Jun 10, 2015
6.530
6.680
6.390
6.480
235,216
-0.03(-0.46%)
Jun 09, 2015
6.520
6.610
6.360
6.510
230,036
-0.09(-1.36%)
Jun 08, 2015
6.530
6.630
6.430
6.600
181,479
+0.07(+1.07%)
Jun 05, 2015
6.300
6.560
6.200
6.530
236,194
+0.22(+3.49%)
Jun 04, 2015
6.390
6.450
6.170
6.310
236,245
-0.16(-2.47%)
Jun 03, 2015
6.350
6.580
6.218
6.470
227,398
+0.16(+2.54%)
Jun 02, 2015
6.230
6.470
6.100
6.310
208,804
+0.03(+0.48%)
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.