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, 2019
10.00
10.41
9.890
10.37
541,600
+0.22(+2.17%)
May 30, 2019
10.28
10.28
10.09
10.15
400,303
-0.13(-1.26%)
May 29, 2019
10.07
10.37
9.830
10.28
872,665
+0.12(+1.18%)
May 28, 2019
10.05
10.37
9.810
10.16
500,131
+0.11(+1.09%)
May 24, 2019
9.670
10.38
9.620
10.05
770,900
+0.48(+5.02%)
May 23, 2019
10.38
10.38
9.510
9.570
517,586
-1.01(-9.55%)
May 22, 2019
10.74
10.88
10.57
10.58
284,008
-0.21(-1.95%)
May 21, 2019
10.53
10.95
10.53
10.79
555,686
+0.32(+3.06%)
May 20, 2019
10.29
10.63
10.22
10.47
483,073
+0.06(+0.58%)
May 17, 2019
10.58
10.69
10.22
10.41
360,300
-0.32(-2.98%)
May 16, 2019
10.71
11.33
10.55
10.73
573,401
+0.05(+0.47%)
May 15, 2019
10.32
10.77
10.28
10.68
280,568
+0.25(+2.40%)
May 14, 2019
10.13
10.52
9.930
10.43
412,837
+0.32(+3.17%)
May 13, 2019
9.760
10.76
9.710
10.11
838,783
+0.04(+0.40%)
May 10, 2019
8.880
10.39
8.790
10.07
957,800
+1.06(+11.76%)
May 09, 2019
8.800
9.130
8.580
9.010
406,031
+0.07(+0.78%)
May 08, 2019
9.170
9.170
8.790
8.940
450,617
-0.31(-3.35%)
May 07, 2019
9.370
9.440
9.150
9.250
728,628
-0.23(-2.43%)
May 06, 2019
8.200
9.790
7.760
9.480
1,573,496
+0.63(+7.12%)
May 03, 2019
8.480
8.850
8.390
8.850
478,700
+0.40(+4.73%)
May 02, 2019
8.290
8.460
8.100
8.450
244,431
+0.13(+1.56%)
May 01, 2019
8.860
8.892
8.300
8.320
1,012,203
-0.50(-5.67%)
Apr 30, 2019
9.410
9.450
8.720
8.820
510,658
-0.58(-6.17%)
Apr 29, 2019
9.170
9.440
9.010
9.400
474,435
+0.21(+2.29%)
Apr 26, 2019
9.190
9.420
9.060
9.190
295,600
-0.05(-0.54%)
Apr 25, 2019
9.260
9.470
9.050
9.240
334,317
-0.07(-0.75%)
Apr 24, 2019
9.020
9.460
9.020
9.310
906,657
+0.35(+3.91%)
Apr 23, 2019
8.470
9.200
8.340
8.960
839,625
+0.49(+5.79%)
Apr 22, 2019
8.080
8.510
8.020
8.470
296,088
+0.39(+4.83%)
Apr 18, 2019
7.950
8.230
7.900
8.080
458,300
+0.13(+1.64%)
Apr 17, 2019
8.360
8.360
7.820
7.950
488,651
-0.36(-4.33%)
Apr 16, 2019
8.520
8.580
8.230
8.310
345,679
-0.18(-2.12%)
Apr 15, 2019
8.800
8.860
8.330
8.490
545,510
-0.28(-3.19%)
Apr 12, 2019
8.640
8.830
8.500
8.770
286,300
+0.22(+2.57%)
Apr 11, 2019
8.720
8.720
8.440
8.550
317,522
-0.17(-1.95%)
Apr 10, 2019
8.550
8.750
8.366
8.720
359,951
+0.19(+2.23%)
Apr 09, 2019
8.510
8.750
8.440
8.530
2,448,328
+0.00(+0.00%)
Apr 08, 2019
8.630
8.690
8.380
8.530
359,419
-0.12(-1.39%)
Apr 05, 2019
8.420
8.690
8.375
8.650
198,300
+0.26(+3.10%)
Apr 04, 2019
8.310
8.450
8.170
8.390
210,024
+0.08(+0.96%)
Apr 03, 2019
8.170
8.460
8.160
8.310
288,318
+0.22(+2.72%)
Apr 02, 2019
8.080
8.150
7.920
8.090
549,225
+0.04(+0.50%)
Apr 01, 2019
8.190
8.250
7.970
8.050
812,623
-0.04(-0.49%)
Mar 29, 2019
8.320
8.390
8.000
8.090
188,700
-0.17(-2.06%)
Mar 28, 2019
8.240
8.400
8.130
8.260
184,744
+0.01(+0.12%)
Mar 27, 2019
8.660
8.670
8.230
8.250
233,118
-0.42(-4.84%)
Mar 26, 2019
8.860
9.050
8.540
8.670
304,074
-0.17(-1.92%)
Mar 25, 2019
8.700
8.930
8.400
8.840
373,689
+0.09(+1.03%)
Mar 22, 2019
8.900
9.240
8.710
8.750
470,600
-0.09(-1.02%)
Mar 21, 2019
10.13
10.26
8.710
8.840
2,418,569
-1.35(-13.25%)
Mar 20, 2019
8.900
10.44
8.850
10.19
2,418,285
+1.63(+19.04%)
Mar 19, 2019
8.300
8.600
8.200
8.560
427,543
+0.33(+4.01%)
Mar 18, 2019
7.860
8.270
7.700
8.230
645,507
+0.44(+5.65%)
Mar 15, 2019
7.550
7.890
7.490
7.790
1,118,300
+0.27(+3.59%)
Mar 14, 2019
7.060
7.550
7.050
7.520
637,423
+0.47(+6.67%)
Mar 13, 2019
6.810
7.080
6.690
7.050
750,036
+0.28(+4.14%)
Mar 12, 2019
6.610
6.810
6.590
6.770
301,594
+0.17(+2.58%)
Mar 11, 2019
6.290
6.600
6.290
6.600
497,760
+0.35(+5.60%)
Mar 08, 2019
5.970
6.270
5.900
6.250
595,100
+0.24(+3.99%)
Mar 07, 2019
5.980
6.160
5.750
6.010
434,472
+0.06(+1.01%)
Mar 06, 2019
6.490
6.500
5.940
5.950
427,980
-0.55(-8.46%)
Mar 05, 2019
6.720
6.740
6.280
6.500
599,124
-0.21(-3.13%)
Mar 04, 2019
7.260
7.350
6.650
6.710
569,987
-0.53(-7.32%)
Mar 01, 2019
7.240
7.320
7.090
7.240
749,900
+0.02(+0.28%)
Feb 28, 2019
7.260
7.365
6.820
7.220
701,966
-0.03(-0.41%)
Feb 27, 2019
7.130
7.380
7.130
7.250
1,213,992
+0.11(+1.54%)
Feb 26, 2019
7.280
7.300
7.100
7.140
946,053
-0.16(-2.19%)
Feb 25, 2019
7.310
7.620
7.280
7.300
855,009
+0.02(+0.27%)
Feb 22, 2019
7.330
7.400
7.180
7.280
1,339,000
+0.07(+0.97%)
Feb 21, 2019
7.350
7.460
7.170
7.210
1,140,534
-0.13(-1.77%)
Feb 20, 2019
7.700
7.700
7.250
7.340
1,091,677
-0.35(-4.55%)
Feb 19, 2019
7.930
8.040
7.550
7.690
391,855
-0.21(-2.66%)
Feb 15, 2019
7.660
7.980
7.660
7.900
726,000
+0.28(+3.67%)
Feb 14, 2019
7.580
7.850
7.580
7.620
372,051
+0.02(+0.26%)
Feb 13, 2019
7.620
8.000
7.590
7.600
312,375
+0.02(+0.26%)
Feb 12, 2019
7.440
7.590
7.370
7.580
221,268
+0.21(+2.85%)
Feb 11, 2019
7.140
7.410
7.090
7.370
323,246
+0.32(+4.54%)
Feb 08, 2019
7.030
7.160
6.985
7.050
202,900
+0.00(+0.00%)
Feb 07, 2019
7.280
7.540
7.020
7.050
313,876
-0.27(-3.69%)
Feb 06, 2019
7.400
7.590
7.240
7.320
204,931
-0.08(-1.08%)
Feb 05, 2019
7.290
7.850
7.270
7.400
408,444
+0.12(+1.65%)
Feb 04, 2019
7.090
7.400
7.090
7.280
213,985
+0.21(+2.97%)
Feb 01, 2019
7.020
7.200
6.960
7.070
201,000
+0.04(+0.57%)
Jan 31, 2019
6.990
7.100
6.860
7.030
144,043
+0.08(+1.15%)
Jan 30, 2019
6.860
7.030
6.740
6.950
253,302
+0.13(+1.91%)
Jan 29, 2019
6.840
6.980
6.710
6.820
147,162
-0.05(-0.73%)
Jan 28, 2019
7.000
7.000
6.800
6.870
190,987
-0.18(-2.55%)
Jan 25, 2019
7.000
7.100
6.845
7.050
162,700
+0.12(+1.73%)
Jan 24, 2019
6.730
7.040
6.660
6.930
145,707
+0.22(+3.28%)
Jan 23, 2019
6.730
6.820
6.580
6.710
264,539
+0.01(+0.15%)
Jan 22, 2019
6.900
6.990
6.640
6.700
236,976
-0.15(-2.19%)
Jan 18, 2019
7.040
7.120
6.770
6.850
186,100
-0.17(-2.42%)
Jan 17, 2019
7.000
7.175
6.950
7.020
178,563
-0.02(-0.28%)
Jan 16, 2019
7.080
7.360
6.950
7.040
440,437
+0.02(+0.28%)
Jan 15, 2019
6.890
7.080
6.780
7.020
217,155
+0.04(+0.57%)
Jan 14, 2019
7.220
7.285
6.960
6.980
233,081
-0.30(-4.12%)
Jan 11, 2019
7.380
7.550
7.200
7.280
272,600
-0.13(-1.75%)
Jan 10, 2019
7.310
7.510
7.200
7.410
250,633
+0.06(+0.82%)
Jan 09, 2019
7.760
7.800
7.310
7.350
306,912
-0.37(-4.79%)
Jan 08, 2019
7.160
7.940
7.010
7.720
1,966,139
+0.66(+9.35%)
Jan 07, 2019
7.230
7.630
6.980
7.060
1,276,470
-0.22(-3.02%)
Jan 04, 2019
6.940
7.330
6.880
7.280
264,000
+0.43(+6.28%)
Jan 03, 2019
6.810
7.030
6.660
6.850
362,432
+0.03(+0.44%)
Jan 02, 2019
6.220
6.850
6.150
6.820
233,222
+0.50(+7.91%)
Dec 31, 2018
6.180
6.360
6.150
6.320
317,300
+0.20(+3.27%)
Dec 28, 2018
6.220
6.330
6.060
6.120
213,200
-0.14(-2.24%)
Dec 27, 2018
6.170
6.300
5.900
6.260
307,980
+0.00(+0.00%)
Dec 26, 2018
5.960
6.300
5.920
6.260
283,064
+0.35(+5.92%)
Dec 24, 2018
5.980
6.150
5.900
5.910
158,900
-0.12(-1.99%)
Dec 21, 2018
6.260
6.430
6.020
6.030
849,500
-0.22(-3.52%)
Dec 20, 2018
6.810
6.930
6.190
6.250
362,556
-0.56(-8.22%)
Dec 19, 2018
7.050
7.260
6.700
6.810
222,515
-0.23(-3.27%)
Dec 18, 2018
7.340
7.365
6.950
7.040
253,702
-0.22(-3.03%)
Dec 17, 2018
7.680
7.730
7.210
7.260
222,737
-0.44(-5.71%)
Dec 14, 2018
7.830
8.100
7.680
7.700
323,000
-0.21(-2.65%)
Dec 13, 2018
8.110
8.210
7.820
7.910
251,636
-0.09(-1.12%)
Dec 12, 2018
8.060
8.180
7.960
8.000
149,326
+0.04(+0.50%)
Dec 11, 2018
7.900
8.130
7.750
7.960
230,804
+0.21(+2.71%)
Dec 10, 2018
7.530
7.760
7.430
7.750
178,149
+0.35(+4.73%)
Dec 07, 2018
7.530
7.590
7.250
7.400
287,500
-0.17(-2.25%)
Dec 06, 2018
7.380
7.740
7.200
7.570
284,808
+0.01(+0.13%)
Dec 04, 2018
7.880
8.190
7.540
7.560
459,000
-0.36(-4.55%)
Dec 03, 2018
7.960
8.000
7.540
7.920
269,248
+0.06(+0.76%)
Nov 30, 2018
7.670
7.910
7.640
7.860
281,700
+0.20(+2.61%)
Nov 29, 2018
8.010
8.150
7.640
7.660
208,916
-0.43(-5.32%)
Nov 28, 2018
7.730
8.150
7.580
8.090
302,264
+0.42(+5.48%)
Nov 27, 2018
7.570
7.790
7.490
7.670
178,795
+0.01(+0.13%)
Nov 26, 2018
7.360
7.720
7.360
7.660
173,371
+0.39(+5.36%)
Nov 23, 2018
7.230
7.540
7.180
7.270
122,000
-0.09(-1.22%)
Nov 21, 2018
7.360
7.360
7.360
0
+0.23(+3.23%)
Nov 20, 2018
6.680
7.215
6.670
7.130
320,045
+0.28(+4.09%)
Nov 19, 2018
6.750
6.860
6.530
6.850
642,160
+0.10(+1.48%)
Nov 16, 2018
6.460
6.750
6.360
6.750
323,700
+0.26(+4.01%)
Nov 15, 2018
6.140
6.600
6.135
6.490
300,351
+0.32(+5.19%)
Nov 14, 2018
6.590
6.590
6.020
6.170
375,991
-0.33(-5.08%)
Nov 13, 2018
6.710
6.760
6.480
6.500
286,972
-0.12(-1.81%)
Nov 12, 2018
7.100
7.200
6.500
6.620
410,896
-0.50(-7.02%)
Nov 09, 2018
7.050
7.260
6.970
7.120
1,585,800
+0.01(+0.14%)
Nov 08, 2018
7.530
7.550
7.040
7.110
257,904
-0.52(-6.82%)
Nov 07, 2018
7.170
7.700
7.170
7.630
603,141
+0.56(+7.92%)
Nov 06, 2018
6.870
7.300
6.870
7.070
310,937
+0.23(+3.36%)
Nov 05, 2018
7.310
7.520
6.770
6.840
1,726,584
-0.56(-7.57%)
Nov 02, 2018
7.000
7.590
6.840
7.400
717,000
+0.47(+6.78%)
Nov 01, 2018
6.680
7.000
6.630
6.930
428,207
+0.24(+3.59%)
Oct 31, 2018
6.750
6.825
6.580
6.690
261,753
+0.09(+1.36%)
Oct 30, 2018
6.640
6.810
6.350
6.600
217,655
-0.01(-0.15%)
Oct 29, 2018
6.920
6.920
6.400
6.610
304,613
-0.16(-2.36%)
Oct 26, 2018
6.970
6.980
6.600
6.770
608,100
-0.39(-5.45%)
Oct 25, 2018
6.610
7.270
6.610
7.160
259,503
+0.62(+9.48%)
Oct 24, 2018
7.200
7.280
6.480
6.540
312,989
-0.68(-9.42%)
Oct 23, 2018
7.050
7.420
6.650
7.220
481,788
+0.08(+1.12%)
Oct 22, 2018
7.450
7.450
7.000
7.140
208,740
-0.12(-1.65%)
Oct 19, 2018
7.800
8.110
7.210
7.260
332,900
-0.52(-6.68%)
Oct 18, 2018
8.330
8.430
7.740
7.780
1,053,246
-0.57(-6.83%)
Oct 17, 2018
8.490
8.690
8.260
8.350
242,121
-0.31(-3.58%)
Oct 16, 2018
7.710
8.750
7.650
8.660
441,388
+1.04(+13.65%)
Oct 15, 2018
7.610
7.750
7.310
7.620
177,669
+0.01(+0.13%)
Oct 12, 2018
7.600
7.710
7.470
7.610
171,600
+0.16(+2.15%)
Oct 11, 2018
7.530
7.780
7.440
7.450
188,860
-0.11(-1.46%)
Oct 10, 2018
7.790
7.970
7.530
7.560
248,777
-0.31(-3.94%)
Oct 09, 2018
8.110
8.390
7.810
7.870
271,316
-0.34(-4.14%)
Oct 08, 2018
8.510
8.660
8.070
8.210
328,606
-0.39(-4.53%)
Oct 05, 2018
8.800
8.840
8.310
8.600
286,600
-0.44(-4.87%)
Oct 04, 2018
9.140
9.140
8.830
9.040
185,536
-0.25(-2.69%)
Oct 03, 2018
8.990
9.430
8.870
9.290
239,576
+0.36(+4.03%)
Oct 02, 2018
8.980
9.082
8.770
8.930
328,186
-0.08(-0.89%)
Oct 01, 2018
9.920
9.950
8.930
9.010
364,146
-0.84(-8.53%)
Sep 28, 2018
9.800
10.00
9.700
9.850
343,200
+0.05(+0.51%)
Sep 27, 2018
9.350
10.00
9.300
9.800
250,464
+0.50(+5.38%)
Sep 26, 2018
9.150
9.500
9.025
9.300
220,078
+0.15(+1.64%)
Sep 25, 2018
9.100
9.250
9.050
9.150
171,463
+0.15(+1.67%)
Sep 24, 2018
8.550
9.300
8.550
9.000
503,476
+0.50(+5.88%)
Sep 21, 2018
8.100
8.500
7.850
8.500
1,265,700
+0.35(+4.29%)
Sep 20, 2018
8.350
8.500
7.950
8.150
286,790
-0.20(-2.40%)
Sep 19, 2018
8.500
8.600
8.250
8.350
356,914
-0.15(-1.76%)
Sep 18, 2018
8.150
8.600
8.150
8.500
210,598
+0.30(+3.66%)
Sep 17, 2018
8.350
8.425
8.025
8.200
210,242
-0.18(-2.09%)
Sep 14, 2018
8.100
8.450
7.950
8.375
365,500
+0.28(+3.40%)
Sep 13, 2018
7.800
8.250
7.650
8.100
167,986
+0.30(+3.85%)
Sep 12, 2018
7.500
7.850
7.350
7.800
187,363
+0.35(+4.70%)
Sep 11, 2018
8.000
8.100
7.400
7.450
195,352
-0.55(-6.87%)
Sep 10, 2018
7.950
8.050
7.700
8.000
195,923
+0.15(+1.91%)
Sep 07, 2018
8.050
8.250
7.750
7.850
189,200
-0.20(-2.48%)
Sep 06, 2018
8.000
8.300
7.950
8.050
305,671
+0.00(+0.00%)
Sep 05, 2018
7.900
8.150
7.755
8.050
188,699
+0.15(+1.90%)
Sep 04, 2018
7.900
8.200
7.750
7.900
247,756
+0.00(+0.00%)
Aug 31, 2018
7.900
7.900
7.900
0
+0.35(+4.64%)
Aug 30, 2018
7.550
7.750
7.500
7.550
214,889
+0.00(+0.00%)
Aug 29, 2018
7.300
7.650
7.175
7.550
322,825
+0.35(+4.86%)
Aug 28, 2018
7.200
7.300
7.050
7.200
320,191
-0.05(-0.69%)
Aug 27, 2018
7.250
7.477
7.200
7.250
245,801
+0.10(+1.40%)
Aug 24, 2018
7.150
7.250
7.000
7.150
200,600
+0.05(+0.70%)
Aug 23, 2018
7.350
7.500
7.100
7.100
168,890
-0.30(-4.05%)
Aug 22, 2018
7.250
7.500
7.250
7.400
181,729
+0.05(+0.68%)
Aug 21, 2018
7.100
7.350
7.100
7.350
279,678
+0.30(+4.26%)
Aug 20, 2018
7.200
7.250
7.050
7.050
128,570
-0.15(-2.08%)
Aug 17, 2018
7.050
7.300
6.950
7.200
259,100
+0.10(+1.41%)
Aug 16, 2018
7.100
7.200
6.900
7.100
225,985
+0.05(+0.71%)
Aug 15, 2018
7.050
7.150
6.900
7.050
203,218
+0.00(+0.00%)
Aug 14, 2018
6.900
7.075
6.850
7.050
133,464
+0.15(+2.17%)
Aug 13, 2018
7.000
7.025
6.800
6.900
230,378
-0.10(-1.43%)
Aug 10, 2018
6.950
7.100
6.875
7.000
210,400
+0.05(+0.72%)
Aug 09, 2018
7.100
7.200
6.850
6.950
155,123
-0.20(-2.80%)
Aug 08, 2018
7.050
7.200
6.650
7.150
283,776
+0.05(+0.70%)
Aug 07, 2018
6.750
7.100
6.600
7.100
251,440
+0.45(+6.77%)
Aug 06, 2018
6.450
6.650
6.350
6.650
224,476
+0.25(+3.91%)
Aug 03, 2018
7.000
7.000
6.400
6.400
353,600
-0.62(-8.90%)
Aug 02, 2018
6.850
7.050
6.800
7.025
266,670
-0.02(-0.35%)
Aug 01, 2018
6.600
7.050
6.205
7.050
488,116
-0.30(-4.08%)
Jul 31, 2018
7.350
7.500
7.200
7.350
313,324
-0.10(-1.34%)
Jul 30, 2018
7.550
7.600
7.300
7.450
229,788
+0.00(+0.00%)
Jul 27, 2018
8.150
8.150
7.150
7.450
428,700
-0.45(-5.70%)
Jul 26, 2018
7.900
7.950
7.650
7.900
186,193
+0.00(+0.00%)
Jul 25, 2018
7.950
8.150
7.800
7.900
575,120
-0.10(-1.25%)
Jul 24, 2018
8.500
8.600
7.975
8.000
247,815
-0.50(-5.88%)
Jul 23, 2018
8.900
8.900
8.300
8.500
246,446
-0.30(-3.41%)
Jul 20, 2018
8.900
9.000
8.700
8.800
149,654
-0.10(-1.12%)
Jul 19, 2018
8.850
8.995
8.725
8.900
241,727
+0.05(+0.56%)
Jul 18, 2018
8.850
8.900
8.650
8.850
144,223
+0.05(+0.57%)
Jul 17, 2018
8.900
9.050
8.750
8.800
119,289
-0.10(-1.12%)
Jul 16, 2018
9.200
9.325
8.800
8.900
150,326
-0.40(-4.30%)
Jul 13, 2018
9.200
9.350
9.100
9.300
150,469
+0.10(+1.09%)
Jul 12, 2018
9.150
9.350
9.075
9.200
254,393
+0.10(+1.10%)
Jul 11, 2018
9.100
9.350
9.050
9.100
130,898
-0.15(-1.62%)
Jul 10, 2018
9.150
9.300
9.125
9.250
188,865
+0.20(+2.21%)
Jul 09, 2018
9.350
9.450
9.050
9.050
191,900
-0.30(-3.21%)
Jul 06, 2018
9.200
9.400
9.150
9.350
202,538
+0.20(+2.19%)
Jul 05, 2018
9.050
9.300
8.850
9.150
188,862
+0.05(+0.55%)
Jul 03, 2018
9.100
9.100
9.100
0
+0.40(+4.60%)
Jul 02, 2018
8.350
8.700
8.250
8.700
207,923
+0.40(+4.82%)
Jun 29, 2018
8.250
8.450
8.100
8.300
340,348
+0.10(+1.22%)
Jun 28, 2018
8.150
8.300
7.900
8.200
517,770
+0.00(+0.00%)
Jun 27, 2018
8.400
8.400
8.175
8.200
289,023
-0.15(-1.80%)
Jun 26, 2018
8.750
8.750
8.300
8.350
251,280
-0.30(-3.47%)
Jun 25, 2018
8.150
8.750
8.150
8.650
538,589
+0.25(+2.98%)
Jun 22, 2018
8.300
8.600
8.050
8.400
969,977
+0.20(+2.44%)
Jun 21, 2018
8.450
8.500
8.075
8.200
458,370
-0.20(-2.38%)
Jun 20, 2018
8.300
8.500
7.900
8.400
512,681
+0.05(+0.60%)
Jun 19, 2018
8.150
8.350
8.000
8.350
647,061
+0.10(+1.21%)
Jun 18, 2018
9.200
9.200
7.950
8.250
1,681,110
-1.65(-16.67%)
Jun 15, 2018
10.00
9.450
9.900
1,481,887
+0.45(+4.76%)
Jun 14, 2018
9.150
9.500
9.010
9.450
375,403
+0.30(+3.28%)
Jun 13, 2018
9.000
9.400
8.800
9.150
391,742
+0.10(+1.10%)
Jun 12, 2018
9.050
9.200
8.950
9.050
306,142
+0.00(+0.00%)
Jun 11, 2018
8.550
9.400
8.550
9.050
628,561
+0.50(+5.85%)
Jun 08, 2018
8.750
8.800
8.550
8.550
205,145
-0.20(-2.29%)
Jun 07, 2018
8.950
9.000
8.750
8.750
178,158
-0.25(-2.78%)
Jun 06, 2018
9.000
9.100
8.750
9.000
194,191
+0.05(+0.56%)
Jun 05, 2018
8.200
9.025
8.050
8.950
367,365
+0.75(+9.15%)
Jun 04, 2018
8.900
8.900
8.150
8.200
313,598
-0.70(-7.87%)
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.