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
Qumu Corp
(NQ:
QUMU
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 8, 2023
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, 2020
2.500
2.600
2.400
2.460
41,700
-0.05(-1.99%)
May 28, 2020
2.420
2.560
2.366
2.510
7,537
+0.07(+2.87%)
May 27, 2020
2.350
2.450
2.300
2.440
41,410
+0.04(+1.67%)
May 26, 2020
2.550
2.600
2.350
2.400
64,111
-0.16(-6.25%)
May 22, 2020
2.580
2.580
2.450
2.560
12,200
+0.06(+2.40%)
May 21, 2020
2.610
2.620
2.346
2.500
65,122
-0.13(-4.94%)
May 20, 2020
2.440
2.630
2.410
2.630
67,938
+0.24(+10.04%)
May 19, 2020
2.400
2.455
2.360
2.390
5,598
-0.02(-0.83%)
May 18, 2020
2.370
2.490
2.360
2.410
21,607
+0.08(+3.43%)
May 15, 2020
2.500
2.500
2.330
2.330
17,300
-0.17(-6.80%)
May 14, 2020
2.380
2.500
2.295
2.500
148,129
+0.12(+5.04%)
May 13, 2020
2.420
2.460
2.250
2.380
49,069
-0.09(-3.64%)
May 12, 2020
2.440
2.548
2.360
2.470
168,085
+0.07(+2.92%)
May 11, 2020
2.070
2.440
2.070
2.400
298,541
+0.39(+19.40%)
May 08, 2020
1.960
2.100
1.920
2.010
259,300
+0.02(+1.01%)
May 07, 2020
2.260
2.260
1.820
1.990
452,221
-0.31(-13.48%)
May 06, 2020
2.250
2.300
1.880
2.300
221,923
+0.00(+0.00%)
May 05, 2020
2.540
2.600
2.300
2.300
89,536
-0.19(-7.63%)
May 04, 2020
2.490
2.580
2.438
2.490
253,526
-0.05(-1.97%)
May 01, 2020
2.480
2.540
2.330
2.540
143,400
+0.00(+0.00%)
Apr 30, 2020
2.500
2.550
2.443
2.540
46,928
+0.04(+1.60%)
Apr 29, 2020
2.420
2.590
2.400
2.500
106,222
+0.09(+3.73%)
Apr 28, 2020
2.428
2.450
2.322
2.410
34,269
-0.05(-2.03%)
Apr 27, 2020
2.450
2.520
2.430
2.460
43,864
+0.02(+0.82%)
Apr 24, 2020
2.440
2.470
2.380
2.440
31,600
+0.00(+0.00%)
Apr 23, 2020
2.300
2.460
2.300
2.440
81,095
+0.11(+4.72%)
Apr 22, 2020
2.300
2.480
2.210
2.330
247,235
+0.05(+2.19%)
Apr 21, 2020
2.220
2.310
2.150
2.280
123,028
+0.08(+3.64%)
Apr 20, 2020
2.210
2.325
2.120
2.200
233,045
-0.08(-3.51%)
Apr 17, 2020
2.200
2.280
2.160
2.280
159,600
+0.08(+3.64%)
Apr 16, 2020
2.280
2.290
2.120
2.200
203,463
-0.05(-2.22%)
Apr 15, 2020
2.100
2.330
2.020
2.250
386,309
+0.15(+7.14%)
Apr 14, 2020
2.000
2.154
1.940
2.100
807,042
+0.14(+7.14%)
Apr 13, 2020
1.620
1.970
1.620
1.960
376,415
+0.38(+24.05%)
Apr 09, 2020
1.670
1.700
1.580
1.580
432,900
-0.09(-5.39%)
Apr 08, 2020
1.660
1.670
1.570
1.670
87,641
-0.01(-0.60%)
Apr 07, 2020
1.670
1.720
1.540
1.680
210,352
-0.02(-1.18%)
Apr 06, 2020
1.720
1.740
1.610
1.700
118,124
+0.01(+0.59%)
Apr 03, 2020
1.610
1.691
1.610
1.690
189,000
+0.08(+4.97%)
Apr 02, 2020
1.600
1.720
1.450
1.610
482,741
+0.00(+0.00%)
Apr 01, 2020
2.120
2.120
1.410
1.610
3,794,375
-0.05(-3.01%)
Mar 31, 2020
1.400
1.780
1.400
1.660
1,209,552
+0.29(+21.17%)
Mar 30, 2020
1.410
1.450
1.370
1.370
39,929
-0.02(-1.44%)
Mar 27, 2020
1.400
1.400
1.350
1.390
39,000
-0.01(-0.36%)
Mar 26, 2020
1.400
1.410
1.390
1.395
263,660
+0.02(+1.09%)
Mar 25, 2020
1.350
1.400
1.296
1.380
298,503
-0.02(-1.43%)
Mar 24, 2020
1.420
1.450
1.350
1.400
80,262
+0.05(+3.70%)
Mar 23, 2020
1.505
1.505
1.280
1.350
29,655
-0.10(-6.90%)
Mar 20, 2020
1.450
1.450
1.310
1.450
64,800
+0.09(+7.01%)
Mar 19, 2020
1.300
1.371
1.300
1.355
68,069
+0.02(+1.88%)
Mar 18, 2020
1.420
1.440
1.250
1.330
24,247
-0.05(-3.62%)
Mar 17, 2020
1.440
1.500
1.250
1.380
88,317
-0.02(-1.43%)
Mar 16, 2020
1.250
1.460
1.250
1.400
12,068
-0.04(-2.78%)
Mar 13, 2020
1.770
1.790
1.400
1.440
72,300
-0.05(-3.03%)
Mar 12, 2020
1.600
1.603
1.444
1.485
354,523
-0.11(-7.19%)
Mar 11, 2020
1.700
1.700
1.600
1.600
34,067
-0.08(-4.76%)
Mar 10, 2020
1.730
1.800
1.640
1.680
95,107
-0.02(-1.18%)
Mar 09, 2020
1.740
1.750
1.630
1.700
55,792
-0.09(-5.03%)
Mar 06, 2020
1.760
1.880
1.753
1.790
78,600
+0.03(+1.70%)
Mar 05, 2020
1.800
1.820
1.700
1.760
318,945
-0.02(-1.12%)
Mar 04, 2020
1.740
1.900
1.740
1.780
573,650
+0.01(+0.56%)
Mar 03, 2020
1.700
1.770
1.630
1.770
42,921
+0.06(+3.51%)
Mar 02, 2020
1.670
1.780
1.670
1.710
320,238
+0.01(+0.59%)
Feb 28, 2020
1.680
1.750
1.582
1.700
336,900
+0.00(+0.00%)
Feb 27, 2020
1.700
1.740
1.690
1.700
26,633
-0.03(-1.73%)
Feb 26, 2020
1.710
1.800
1.700
1.730
53,475
+0.03(+1.76%)
Feb 25, 2020
1.790
1.850
1.700
1.700
115,806
-0.08(-4.52%)
Feb 24, 2020
1.820
1.860
1.720
1.780
146,690
-0.08(-4.27%)
Feb 21, 2020
1.910
1.910
1.860
1.860
68,800
-0.09(-4.62%)
Feb 20, 2020
1.940
1.994
1.920
1.950
78,072
+0.04(+2.09%)
Feb 19, 2020
1.990
2.000
1.910
1.910
49,620
-0.12(-5.91%)
Feb 18, 2020
2.020
2.060
1.900
2.030
99,389
+0.05(+2.53%)
Feb 14, 2020
2.010
2.090
1.955
1.980
126,200
-0.02(-1.00%)
Feb 13, 2020
2.170
2.200
1.950
2.000
214,409
-0.17(-7.83%)
Feb 12, 2020
2.190
2.200
2.100
2.170
421,493
+0.01(+0.46%)
Feb 11, 2020
2.570
2.600
2.096
2.160
509,536
-0.36(-14.29%)
Feb 10, 2020
2.538
2.538
2.500
2.520
1,702
+0.02(+0.80%)
Feb 07, 2020
2.460
2.500
2.420
2.500
5,500
+0.03(+1.21%)
Feb 06, 2020
2.470
2.470
2.470
2.470
307
+0.04(+1.65%)
Feb 05, 2020
2.510
2.530
2.430
2.430
7,174
-0.08(-3.26%)
Feb 04, 2020
2.530
2.530
2.512
2.512
8,137
+0.10(+4.23%)
Feb 03, 2020
2.420
2.520
2.410
2.410
6,839
-0.07(-2.82%)
Jan 31, 2020
2.360
2.560
2.360
2.480
1,100
+0.07(+2.90%)
Jan 30, 2020
2.470
2.477
2.339
2.410
14,108
-0.05(-2.03%)
Jan 29, 2020
2.520
2.535
2.450
2.460
13,215
-0.05(-1.99%)
Jan 28, 2020
2.630
2.630
2.510
2.510
2,425
+0.00(+0.00%)
Jan 27, 2020
2.510
2.630
2.510
2.510
4,731
+0.00(+0.00%)
Jan 24, 2020
2.510
2.510
2.510
2.510
100
+0.00(+0.00%)
Jan 23, 2020
2.620
2.630
2.510
2.510
9,224
-0.01(-0.40%)
Jan 22, 2020
2.530
2.530
2.510
2.520
13,723
-0.10(-3.82%)
Jan 21, 2020
2.544
2.620
2.544
2.620
13,522
+0.08(+3.15%)
Jan 17, 2020
2.540
2.540
2.540
54
+0.00(+0.00%)
Jan 16, 2020
2.620
2.620
2.528
2.540
2,995
+0.03(+1.20%)
Jan 15, 2020
2.580
2.610
2.510
2.510
10,035
-0.05(-1.95%)
Jan 14, 2020
2.580
2.600
2.560
2.560
6,770
-0.01(-0.39%)
Jan 13, 2020
2.540
2.590
2.470
2.570
45,873
+0.01(+0.39%)
Jan 10, 2020
2.650
2.650
2.510
2.560
14,900
-0.11(-4.12%)
Jan 09, 2020
2.600
2.670
2.513
2.670
10,019
+0.02(+0.75%)
Jan 08, 2020
2.590
2.690
2.590
2.650
8,937
+0.00(+0.00%)
Jan 07, 2020
2.518
2.660
2.518
2.650
3,277
+0.11(+4.33%)
Jan 06, 2020
2.580
2.700
2.535
2.540
19,205
-0.04(-1.36%)
Jan 03, 2020
2.780
2.780
2.575
2.575
7,800
-0.02(-0.96%)
Jan 02, 2020
2.750
2.750
2.550
2.600
58,981
-0.01(-0.38%)
Dec 31, 2019
2.630
2.740
2.610
2.610
42,700
+0.03(+1.16%)
Dec 30, 2019
2.631
2.665
2.569
2.580
14,169
-0.04(-1.53%)
Dec 27, 2019
2.610
2.710
2.580
2.620
4,300
+0.01(+0.38%)
Dec 26, 2019
2.590
2.761
2.502
2.610
20,680
+0.01(+0.38%)
Dec 24, 2019
2.580
2.620
2.550
2.600
24,600
+0.10(+4.00%)
Dec 23, 2019
2.580
2.600
2.490
2.500
55,063
-0.05(-1.96%)
Dec 20, 2019
2.700
2.740
2.550
2.550
207,900
-0.08(-3.04%)
Dec 19, 2019
2.600
2.665
2.600
2.630
30,799
+0.08(+3.14%)
Dec 18, 2019
2.532
2.770
2.523
2.550
14,687
+0.02(+0.79%)
Dec 17, 2019
2.620
2.670
2.450
2.530
58,358
-0.06(-2.32%)
Dec 16, 2019
2.660
2.660
2.560
2.590
24,637
-0.06(-2.26%)
Dec 13, 2019
2.680
2.730
2.650
2.650
18,000
+0.00(+0.00%)
Dec 12, 2019
2.660
2.660
2.570
2.650
20,459
+0.03(+1.15%)
Dec 11, 2019
2.650
2.670
2.600
2.620
23,440
+0.01(+0.38%)
Dec 10, 2019
2.610
2.622
2.570
2.610
58,406
-0.02(-0.76%)
Dec 09, 2019
2.560
2.650
2.560
2.630
42,817
+0.07(+2.73%)
Dec 06, 2019
2.510
2.600
2.510
2.560
11,900
+0.03(+1.19%)
Dec 05, 2019
2.600
2.620
2.530
2.530
25,561
+0.00(+0.00%)
Dec 04, 2019
2.560
2.590
2.530
2.530
19,733
-0.03(-1.17%)
Dec 03, 2019
2.554
2.580
2.450
2.560
43,330
-0.02(-0.78%)
Dec 02, 2019
2.550
2.590
2.530
2.580
14,930
+0.02(+0.68%)
Nov 29, 2019
2.510
2.563
2.510
2.563
2,000
+0.03(+1.29%)
Nov 27, 2019
2.580
2.590
2.530
2.530
8,400
-0.05(-1.94%)
Nov 26, 2019
2.570
2.580
2.540
2.580
10,073
+0.08(+3.20%)
Nov 25, 2019
2.520
2.640
2.420
2.500
72,312
+0.00(+0.00%)
Nov 22, 2019
2.570
2.660
2.500
2.500
9,100
-0.05(-1.96%)
Nov 21, 2019
2.719
2.719
2.520
2.550
30,926
+0.00(+0.00%)
Nov 20, 2019
2.750
2.780
2.520
2.550
37,242
-0.20(-7.27%)
Nov 19, 2019
2.650
2.750
2.600
2.750
14,750
+0.15(+5.77%)
Nov 18, 2019
2.500
2.600
2.500
2.600
127,551
+0.10(+4.00%)
Nov 15, 2019
2.570
2.590
2.460
2.500
43,700
-0.03(-1.19%)
Nov 14, 2019
2.330
2.571
2.330
2.530
128,366
+0.06(+2.43%)
Nov 13, 2019
2.490
2.590
2.420
2.470
21,603
+0.02(+0.82%)
Nov 12, 2019
2.620
2.620
2.450
2.450
34,884
-0.08(-3.16%)
Nov 11, 2019
2.600
2.608
2.520
2.530
11,494
-0.07(-2.69%)
Nov 08, 2019
2.540
2.600
2.500
2.600
106,000
+0.08(+3.17%)
Nov 07, 2019
2.700
2.700
2.520
2.520
365,187
-0.28(-10.00%)
Nov 06, 2019
2.860
2.860
2.750
2.800
43,934
-0.05(-1.75%)
Nov 05, 2019
3.000
3.000
2.785
2.850
13,227
-0.15(-5.00%)
Nov 04, 2019
3.200
3.200
2.930
3.000
8,711
-0.15(-4.76%)
Nov 01, 2019
3.150
3.150
2.982
3.150
22,200
+0.18(+6.06%)
Oct 31, 2019
3.200
3.200
2.842
2.970
11,941
-0.18(-5.71%)
Oct 30, 2019
3.030
3.150
2.880
3.150
9,429
+0.14(+4.65%)
Oct 29, 2019
3.010
3.110
3.010
3.010
1,573
+0.00(+0.00%)
Oct 28, 2019
2.840
3.010
2.795
3.010
12,416
+0.24(+8.66%)
Oct 25, 2019
2.910
3.040
2.770
2.770
11,600
-0.13(-4.48%)
Oct 24, 2019
2.970
2.970
2.855
2.900
1,129
+0.01(+0.35%)
Oct 23, 2019
2.940
2.950
2.800
2.890
16,273
+0.07(+2.48%)
Oct 22, 2019
2.880
2.920
2.750
2.820
6,334
-0.04(-1.40%)
Oct 21, 2019
2.870
2.990
2.750
2.860
39,726
-0.01(-0.35%)
Oct 18, 2019
2.670
3.150
2.670
2.870
60,700
+0.17(+6.30%)
Oct 17, 2019
2.650
2.770
2.650
2.700
24,308
+0.04(+1.50%)
Oct 16, 2019
2.810
2.860
2.660
2.660
17,246
-0.23(-7.96%)
Oct 15, 2019
2.767
3.070
2.767
2.890
28,307
-0.01(-0.34%)
Oct 14, 2019
2.920
3.100
2.900
2.900
29,612
-0.21(-6.75%)
Oct 11, 2019
3.180
3.190
2.990
3.110
15,100
+0.01(+0.32%)
Oct 10, 2019
3.110
3.220
3.100
3.100
7,209
-0.14(-4.32%)
Oct 09, 2019
3.110
3.240
3.013
3.240
1,823
+0.13(+4.18%)
Oct 08, 2019
3.240
3.240
3.110
3.110
398
-0.12(-3.72%)
Oct 07, 2019
3.100
3.230
3.100
3.230
5,585
+0.00(+0.00%)
Oct 04, 2019
3.230
3.240
3.100
3.230
1,600
-0.01(-0.31%)
Oct 03, 2019
3.100
3.240
2.920
3.240
53,572
+0.19(+6.23%)
Oct 02, 2019
3.330
3.330
3.050
3.050
8,846
-0.24(-7.29%)
Oct 01, 2019
3.210
3.310
3.210
3.290
6,077
+0.03(+0.92%)
Sep 30, 2019
3.260
3.320
3.200
3.260
6,613
-0.06(-1.81%)
Sep 27, 2019
3.200
3.320
3.200
3.320
12,100
+0.09(+2.79%)
Sep 26, 2019
3.250
3.300
3.200
3.230
6,082
+0.03(+0.94%)
Sep 25, 2019
3.370
3.370
3.200
3.200
7,136
+0.00(+0.00%)
Sep 24, 2019
3.180
3.280
3.180
3.200
24,011
+0.02(+0.63%)
Sep 23, 2019
3.330
3.350
3.180
3.180
9,233
-0.22(-6.47%)
Sep 20, 2019
3.220
3.450
3.150
3.400
28,600
+0.16(+4.94%)
Sep 19, 2019
3.220
3.313
3.150
3.240
15,544
+0.05(+1.57%)
Sep 18, 2019
3.180
3.447
3.150
3.190
13,031
+0.01(+0.31%)
Sep 17, 2019
3.270
3.400
3.160
3.180
5,069
+0.00(+0.00%)
Sep 16, 2019
3.170
3.220
3.160
3.180
16,611
+0.01(+0.32%)
Sep 13, 2019
3.110
3.250
3.020
3.170
21,700
+0.08(+2.59%)
Sep 12, 2019
3.110
3.120
3.000
3.090
13,109
-0.03(-1.09%)
Sep 11, 2019
3.150
3.150
3.090
3.124
10,480
-0.03(-0.87%)
Sep 10, 2019
2.980
3.151
2.920
3.151
1,557
+0.15(+5.05%)
Sep 09, 2019
3.030
3.090
2.950
3.000
12,014
-0.26(-7.98%)
Sep 06, 2019
3.329
3.329
2.860
3.260
4,300
+0.12(+3.73%)
Sep 05, 2019
3.090
3.350
3.090
3.143
1,264
+0.11(+3.73%)
Sep 04, 2019
2.840
3.030
2.840
3.030
6,016
-0.15(-4.72%)
Sep 03, 2019
3.140
3.180
3.040
3.180
2,672
+0.13(+4.26%)
Aug 30, 2019
2.990
3.100
2.900
3.050
11,000
+0.16(+5.54%)
Aug 29, 2019
2.740
3.040
2.740
2.890
12,789
+0.07(+2.48%)
Aug 28, 2019
2.900
2.910
2.820
2.820
4,312
+0.00(+0.00%)
Aug 27, 2019
2.920
3.040
2.550
2.820
20,130
-0.18(-6.00%)
Aug 26, 2019
3.000
3.000
3.000
2
+0.00(+0.00%)
Aug 23, 2019
3.000
3.000
3.000
2
+0.00(+0.00%)
Aug 22, 2019
3.000
3.000
2.925
3.000
12,086
+0.00(+0.00%)
Aug 21, 2019
2.980
3.160
2.968
3.000
30,379
-0.02(-0.66%)
Aug 20, 2019
2.870
3.020
2.870
3.020
8,974
+0.06(+2.03%)
Aug 19, 2019
3.100
3.140
2.920
2.960
13,960
-0.12(-3.90%)
Aug 16, 2019
3.100
3.100
3.010
3.080
4,300
+0.04(+1.32%)
Aug 15, 2019
3.090
3.100
2.941
3.040
35,086
+0.00(+0.00%)
Aug 14, 2019
3.060
3.080
3.040
3.040
21,053
+0.02(+0.66%)
Aug 13, 2019
3.070
3.100
3.020
3.020
37,844
-0.22(-6.79%)
Aug 12, 2019
3.137
3.240
3.135
3.240
3,701
-0.07(-2.11%)
Aug 09, 2019
3.070
3.330
3.070
3.310
7,100
+0.08(+2.48%)
Aug 08, 2019
3.370
3.370
3.000
3.230
27,882
-0.12(-3.58%)
Aug 07, 2019
3.033
3.350
3.033
3.350
8,559
+0.29(+9.48%)
Aug 06, 2019
3.140
3.155
3.000
3.060
78,675
-0.09(-2.86%)
Aug 05, 2019
3.300
3.310
3.100
3.150
145,708
-0.20(-5.97%)
Aug 02, 2019
3.550
3.590
3.300
3.350
56,100
-0.20(-5.63%)
Aug 01, 2019
3.770
3.930
3.530
3.550
32,529
-0.17(-4.57%)
Jul 31, 2019
4.100
4.200
3.650
3.720
120,511
-0.78(-17.33%)
Jul 30, 2019
4.400
4.500
4.320
4.500
32,530
+0.07(+1.58%)
Jul 29, 2019
4.500
4.500
4.390
4.430
26,810
-0.11(-2.42%)
Jul 26, 2019
4.260
4.658
4.260
4.540
46,500
+0.29(+6.82%)
Jul 25, 2019
3.760
4.250
3.710
4.250
26,845
+0.44(+11.55%)
Jul 24, 2019
3.800
3.820
3.630
3.810
28,594
+0.02(+0.53%)
Jul 23, 2019
3.800
3.800
3.720
3.790
14,699
-0.01(-0.26%)
Jul 22, 2019
3.740
3.810
3.692
3.800
14,521
+0.01(+0.40%)
Jul 19, 2019
3.810
3.850
3.620
3.785
16,000
-0.05(-1.43%)
Jul 18, 2019
3.900
3.950
3.675
3.840
80,102
-0.13(-3.27%)
Jul 17, 2019
4.170
4.281
3.970
3.970
26,113
-0.14(-3.41%)
Jul 16, 2019
4.290
4.340
4.110
4.110
26,403
-0.14(-3.29%)
Jul 15, 2019
4.280
4.399
4.175
4.250
6,882
-0.05(-1.16%)
Jul 12, 2019
4.370
4.590
4.210
4.300
3,700
-0.10(-2.27%)
Jul 11, 2019
4.500
4.500
4.160
4.400
72,806
-0.05(-1.12%)
Jul 10, 2019
4.340
4.600
4.224
4.450
110,610
+0.10(+2.30%)
Jul 09, 2019
4.350
4.490
4.060
4.350
60,966
-0.01(-0.23%)
Jul 08, 2019
4.455
4.455
4.200
4.360
30,977
-0.12(-2.68%)
Jul 05, 2019
4.590
4.590
4.020
4.480
27,900
+0.06(+1.36%)
Jul 03, 2019
4.310
4.440
4.170
4.420
29,600
+0.03(+0.68%)
Jul 02, 2019
4.200
4.540
4.150
4.390
150,329
+0.19(+4.52%)
Jul 01, 2019
4.120
4.460
3.900
4.200
90,117
+0.05(+1.20%)
Jun 28, 2019
3.960
4.150
3.829
4.150
71,400
+0.09(+2.22%)
Jun 27, 2019
3.690
4.060
3.540
4.060
18,094
+0.44(+12.15%)
Jun 26, 2019
3.620
3.750
3.450
3.620
29,920
-0.09(-2.43%)
Jun 25, 2019
3.830
3.850
3.710
3.710
17,393
+0.01(+0.27%)
Jun 24, 2019
3.820
3.991
3.457
3.700
90,188
-0.10(-2.63%)
Jun 21, 2019
3.660
4.230
3.630
3.800
196,600
+0.20(+5.56%)
Jun 20, 2019
3.540
3.950
3.400
3.600
16,857
+0.23(+6.82%)
Jun 19, 2019
3.250
3.420
3.085
3.370
14,083
+0.12(+3.69%)
Jun 18, 2019
3.480
3.480
3.250
3.250
22,308
+0.06(+1.88%)
Jun 17, 2019
3.010
3.211
3.010
3.190
18,602
+0.18(+5.98%)
Jun 14, 2019
3.200
3.200
3.010
3.010
3,000
-0.19(-5.94%)
Jun 13, 2019
3.010
3.230
3.010
3.200
23,261
+0.14(+4.58%)
Jun 12, 2019
3.100
3.100
2.720
3.060
49,069
+0.16(+5.52%)
Jun 11, 2019
2.960
2.977
2.860
2.900
10,070
+0.05(+1.75%)
Jun 10, 2019
3.150
3.150
2.830
2.850
31,427
-0.19(-6.25%)
Jun 07, 2019
3.070
3.130
3.020
3.040
23,100
+0.01(+0.33%)
Jun 06, 2019
3.060
3.150
2.940
3.030
25,996
-0.13(-4.11%)
Jun 05, 2019
3.050
3.160
2.950
3.160
20,142
+0.08(+2.60%)
Jun 04, 2019
3.070
3.080
2.870
3.080
31,373
+0.08(+2.67%)
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.