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
Net 1 Ueps Techs Inc
(NQ:
UEPS
)
4.580
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 24, 2022
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
3.630
3.700
3.620
3.670
200,100
-0.03(-0.81%)
May 30, 2019
3.730
3.800
3.640
3.700
253,224
-0.03(-0.80%)
May 29, 2019
3.770
3.820
3.700
3.730
344,972
-0.03(-0.80%)
May 28, 2019
3.800
3.870
3.750
3.760
962,426
-0.02(-0.53%)
May 24, 2019
3.930
3.990
3.750
3.780
322,600
-0.12(-3.08%)
May 23, 2019
3.940
3.950
3.790
3.900
344,534
-0.12(-2.99%)
May 22, 2019
3.700
4.040
3.680
4.020
335,882
+0.33(+8.94%)
May 21, 2019
3.630
3.860
3.620
3.690
341,978
+0.06(+1.65%)
May 20, 2019
3.620
3.640
3.530
3.630
193,118
+0.01(+0.28%)
May 17, 2019
3.580
3.710
3.530
3.620
387,200
+0.03(+0.84%)
May 16, 2019
3.540
3.680
3.540
3.590
299,077
+0.03(+0.84%)
May 15, 2019
3.440
3.570
3.410
3.560
223,328
+0.06(+1.71%)
May 14, 2019
3.520
3.620
3.340
3.500
1,273,464
+0.01(+0.29%)
May 13, 2019
3.570
3.805
3.430
3.490
370,607
-0.08(-2.24%)
May 10, 2019
3.900
3.997
3.500
3.570
866,900
-0.18(-4.80%)
May 09, 2019
3.830
3.850
3.640
3.750
305,861
-0.08(-2.09%)
May 08, 2019
3.420
3.890
3.420
3.830
504,197
+0.43(+12.65%)
May 07, 2019
3.530
3.530
3.370
3.400
130,066
-0.19(-5.29%)
May 06, 2019
3.490
3.615
3.460
3.590
223,188
+0.09(+2.57%)
May 03, 2019
3.510
3.660
3.440
3.500
140,800
+0.01(+0.29%)
May 02, 2019
3.530
3.610
3.430
3.490
235,004
-0.06(-1.69%)
May 01, 2019
3.580
3.660
3.520
3.550
154,679
-0.02(-0.56%)
Apr 30, 2019
3.630
3.730
3.550
3.570
214,932
-0.06(-1.65%)
Apr 29, 2019
3.670
3.750
3.600
3.630
124,661
-0.02(-0.55%)
Apr 26, 2019
3.520
3.710
3.500
3.650
117,000
+0.13(+3.69%)
Apr 25, 2019
3.540
3.590
3.490
3.520
124,274
-0.03(-0.85%)
Apr 24, 2019
3.540
3.570
3.500
3.550
197,660
+0.00(+0.00%)
Apr 23, 2019
3.530
3.620
3.500
3.550
107,890
+0.03(+0.85%)
Apr 22, 2019
3.480
3.540
3.440
3.520
84,803
+0.01(+0.28%)
Apr 18, 2019
3.480
3.580
3.480
3.510
129,700
+0.01(+0.29%)
Apr 17, 2019
3.440
3.600
3.440
3.500
126,197
+0.08(+2.34%)
Apr 16, 2019
3.280
3.430
3.180
3.420
315,329
+0.12(+3.64%)
Apr 15, 2019
3.370
3.410
3.280
3.300
290,078
-0.06(-1.79%)
Apr 12, 2019
3.440
3.480
3.320
3.360
107,800
-0.08(-2.33%)
Apr 11, 2019
3.540
3.550
3.400
3.440
117,757
-0.10(-2.82%)
Apr 10, 2019
3.490
3.550
3.455
3.540
172,815
+0.05(+1.43%)
Apr 09, 2019
3.600
3.640
3.470
3.490
510,233
-0.11(-3.06%)
Apr 08, 2019
3.640
3.660
3.580
3.600
110,874
-0.02(-0.55%)
Apr 05, 2019
3.620
3.660
3.550
3.620
336,300
-0.01(-0.28%)
Apr 04, 2019
3.610
3.720
3.610
3.630
90,284
+0.02(+0.55%)
Apr 03, 2019
3.630
3.670
3.510
3.610
495,210
+0.05(+1.40%)
Apr 02, 2019
3.560
3.570
3.480
3.560
239,895
+0.02(+0.56%)
Apr 01, 2019
3.630
3.670
3.540
3.540
168,508
-0.05(-1.39%)
Mar 29, 2019
3.570
3.630
3.490
3.590
197,500
+0.02(+0.56%)
Mar 28, 2019
3.680
3.680
3.500
3.570
517,076
-0.12(-3.25%)
Mar 27, 2019
3.760
3.760
3.600
3.690
204,018
-0.07(-1.86%)
Mar 26, 2019
3.760
3.770
3.700
3.760
114,360
+0.03(+0.80%)
Mar 25, 2019
3.760
3.790
3.700
3.730
378,159
-0.05(-1.32%)
Mar 22, 2019
3.910
3.910
3.740
3.780
285,700
-0.14(-3.57%)
Mar 21, 2019
3.890
3.990
3.780
3.920
507,377
+0.00(+0.00%)
Mar 20, 2019
3.930
3.982
3.855
3.920
140,695
-0.03(-0.76%)
Mar 19, 2019
3.970
4.010
3.900
3.950
89,451
-0.01(-0.25%)
Mar 18, 2019
4.060
4.060
3.790
3.960
219,095
-0.11(-2.70%)
Mar 15, 2019
4.020
4.250
3.930
4.070
804,000
+0.06(+1.50%)
Mar 14, 2019
3.970
4.020
3.950
4.010
355,792
+0.03(+0.75%)
Mar 13, 2019
3.910
3.990
3.880
3.980
320,880
+0.08(+2.05%)
Mar 12, 2019
3.900
3.980
3.860
3.900
345,614
+0.00(+0.00%)
Mar 11, 2019
3.840
3.960
3.820
3.900
461,240
+0.08(+2.09%)
Mar 08, 2019
3.720
3.840
3.530
3.820
302,600
+0.06(+1.60%)
Mar 07, 2019
3.710
3.800
3.640
3.760
556,322
+0.04(+1.08%)
Mar 06, 2019
3.870
3.870
3.650
3.720
412,518
-0.16(-4.12%)
Mar 05, 2019
3.860
3.905
3.790
3.880
318,951
+0.04(+1.04%)
Mar 04, 2019
3.890
3.940
3.800
3.840
386,985
-0.04(-1.03%)
Mar 01, 2019
3.920
4.020
3.840
3.880
210,500
-0.03(-0.77%)
Feb 28, 2019
4.040
4.040
3.840
3.910
427,341
-0.13(-3.22%)
Feb 27, 2019
4.070
4.110
4.010
4.040
253,472
-0.02(-0.49%)
Feb 26, 2019
4.070
4.120
4.050
4.060
164,557
-0.03(-0.73%)
Feb 25, 2019
4.140
4.150
4.070
4.090
503,623
-0.04(-0.97%)
Feb 22, 2019
4.120
4.160
4.060
4.130
869,000
+0.02(+0.49%)
Feb 21, 2019
4.120
4.130
4.050
4.110
282,565
+0.00(+0.00%)
Feb 20, 2019
4.100
4.150
4.020
4.110
418,491
+0.02(+0.49%)
Feb 19, 2019
3.950
4.100
3.950
4.090
458,136
+0.14(+3.54%)
Feb 15, 2019
3.970
4.045
3.940
3.950
435,500
-0.03(-0.75%)
Feb 14, 2019
3.910
4.080
3.910
3.980
533,089
+0.06(+1.53%)
Feb 13, 2019
3.860
3.980
3.750
3.920
677,944
+0.06(+1.55%)
Feb 12, 2019
3.790
3.890
3.680
3.860
1,021,444
+0.13(+3.49%)
Feb 11, 2019
3.800
3.810
3.690
3.730
827,529
-0.08(-2.10%)
Feb 08, 2019
3.070
3.820
2.860
3.810
1,760,200
+0.63(+19.81%)
Feb 07, 2019
3.420
3.450
3.130
3.180
670,529
-0.23(-6.74%)
Feb 06, 2019
3.480
3.550
3.360
3.410
1,162,957
-0.07(-2.01%)
Feb 05, 2019
3.300
3.530
3.250
3.480
985,856
+0.16(+4.82%)
Feb 04, 2019
2.900
3.340
2.900
3.320
1,945,838
+0.43(+14.88%)
Feb 01, 2019
2.910
2.970
2.780
2.890
2,420,800
+0.04(+1.40%)
Jan 31, 2019
4.170
4.170
2.820
2.850
3,068,335
-1.78(-38.44%)
Jan 30, 2019
4.500
4.700
4.500
4.630
177,368
+0.13(+2.89%)
Jan 29, 2019
4.720
4.770
4.440
4.500
371,539
-0.21(-4.46%)
Jan 28, 2019
4.420
4.780
4.369
4.710
383,408
+0.31(+7.05%)
Jan 25, 2019
4.510
4.520
4.320
4.400
531,500
-0.09(-2.00%)
Jan 24, 2019
4.650
4.655
4.470
4.490
368,809
-0.16(-3.44%)
Jan 23, 2019
4.860
4.860
4.450
4.650
570,419
-0.21(-4.32%)
Jan 22, 2019
5.250
5.310
4.800
4.860
615,016
-0.36(-6.90%)
Jan 18, 2019
5.000
5.310
4.825
5.220
1,137,300
+0.37(+7.63%)
Jan 17, 2019
4.850
4.910
4.780
4.850
527,710
-0.03(-0.61%)
Jan 16, 2019
4.980
5.018
4.800
4.880
311,199
-0.09(-1.81%)
Jan 15, 2019
4.900
5.080
4.900
4.970
388,898
+0.08(+1.64%)
Jan 14, 2019
4.870
5.030
4.810
4.890
115,575
-0.01(-0.20%)
Jan 11, 2019
4.780
4.960
4.650
4.900
274,200
+0.10(+2.08%)
Jan 10, 2019
4.870
4.940
4.720
4.800
172,855
-0.12(-2.44%)
Jan 09, 2019
5.000
5.040
4.920
4.920
84,908
-0.07(-1.40%)
Jan 08, 2019
4.980
5.110
4.950
4.990
176,162
+0.05(+1.01%)
Jan 07, 2019
4.800
5.045
4.750
4.940
170,291
+0.14(+2.92%)
Jan 04, 2019
4.710
4.840
4.590
4.800
111,500
+0.16(+3.45%)
Jan 03, 2019
4.770
4.770
4.500
4.640
110,715
-0.16(-3.33%)
Jan 02, 2019
4.650
4.920
4.480
4.800
174,832
+0.11(+2.35%)
Dec 31, 2018
4.500
4.700
4.400
4.690
413,300
+0.19(+4.22%)
Dec 28, 2018
4.450
4.630
4.400
4.500
271,900
+0.04(+0.90%)
Dec 27, 2018
4.440
4.600
4.370
4.460
264,709
-0.02(-0.45%)
Dec 26, 2018
4.530
4.530
4.320
4.480
350,498
+0.00(+0.00%)
Dec 24, 2018
4.610
4.650
4.350
4.480
329,400
-0.19(-4.07%)
Dec 21, 2018
4.520
4.670
4.420
4.670
661,500
+0.16(+3.55%)
Dec 20, 2018
4.500
4.570
4.480
4.510
267,553
-0.06(-1.31%)
Dec 19, 2018
4.540
4.600
4.470
4.570
360,635
+0.03(+0.66%)
Dec 18, 2018
4.600
4.650
4.480
4.540
267,688
+0.00(+0.00%)
Dec 17, 2018
4.800
4.800
4.495
4.540
542,908
-0.32(-6.58%)
Dec 14, 2018
5.120
5.140
4.840
4.860
515,800
-0.28(-5.45%)
Dec 13, 2018
5.110
5.200
5.100
5.140
147,614
+0.04(+0.78%)
Dec 12, 2018
4.920
5.200
4.860
5.100
281,611
+0.27(+5.59%)
Dec 11, 2018
4.910
4.980
4.715
4.830
192,813
-0.01(-0.21%)
Dec 10, 2018
4.830
4.860
4.700
4.840
205,664
+0.08(+1.68%)
Dec 07, 2018
4.820
4.880
4.730
4.760
152,700
-0.08(-1.65%)
Dec 06, 2018
5.020
5.060
4.830
4.840
160,787
-0.27(-5.28%)
Dec 04, 2018
5.200
5.370
5.100
5.110
466,000
-0.15(-2.85%)
Dec 03, 2018
5.540
5.540
5.170
5.260
233,991
-0.20(-3.66%)
Nov 30, 2018
5.260
5.535
5.163
5.460
371,100
+0.20(+3.80%)
Nov 29, 2018
4.860
5.305
4.860
5.260
595,989
+0.40(+8.23%)
Nov 28, 2018
4.820
4.880
4.670
4.860
206,031
+0.06(+1.25%)
Nov 27, 2018
4.780
4.900
4.760
4.800
170,015
-0.02(-0.41%)
Nov 26, 2018
4.860
4.880
4.640
4.820
299,628
+0.07(+1.47%)
Nov 23, 2018
4.840
4.840
4.705
4.750
169,300
-0.11(-2.26%)
Nov 21, 2018
4.860
4.860
4.860
0
+0.14(+2.97%)
Nov 20, 2018
4.510
4.760
4.510
4.720
539,007
+0.12(+2.61%)
Nov 19, 2018
4.750
4.750
4.560
4.600
374,977
-0.22(-4.56%)
Nov 16, 2018
4.890
4.920
4.630
4.820
388,300
-0.05(-1.03%)
Nov 15, 2018
4.820
4.920
4.610
4.870
404,645
+0.11(+2.31%)
Nov 14, 2018
4.580
4.800
4.510
4.760
432,775
+0.26(+5.78%)
Nov 13, 2018
4.530
4.650
4.440
4.500
1,299,422
-0.02(-0.44%)
Nov 12, 2018
4.910
5.010
4.450
4.520
1,235,800
-0.32(-6.61%)
Nov 09, 2018
5.950
5.950
4.435
4.840
3,607,500
-2.16(-30.86%)
Nov 08, 2018
6.720
7.040
6.690
7.000
266,297
+0.28(+4.17%)
Nov 07, 2018
6.930
6.945
6.590
6.720
633,163
-0.20(-2.89%)
Nov 06, 2018
6.880
7.000
6.810
6.920
244,321
+0.06(+0.87%)
Nov 05, 2018
7.000
7.060
6.730
6.860
159,536
-0.14(-2.00%)
Nov 02, 2018
6.930
7.050
6.920
7.000
305,000
+0.10(+1.45%)
Nov 01, 2018
6.770
6.960
6.750
6.900
170,881
+0.13(+1.92%)
Oct 31, 2018
6.710
6.905
6.710
6.770
167,963
+0.15(+2.27%)
Oct 30, 2018
6.630
6.750
6.530
6.620
297,646
-0.01(-0.15%)
Oct 29, 2018
6.960
7.020
6.540
6.630
249,244
-0.28(-4.05%)
Oct 26, 2018
7.030
7.140
6.870
6.910
957,700
-0.20(-2.81%)
Oct 25, 2018
6.810
7.145
6.740
7.110
334,542
+0.33(+4.87%)
Oct 24, 2018
6.840
6.920
6.750
6.780
276,487
-0.08(-1.17%)
Oct 23, 2018
6.840
6.940
6.720
6.860
319,745
-0.06(-0.87%)
Oct 22, 2018
6.860
6.990
6.860
6.920
257,943
+0.04(+0.58%)
Oct 19, 2018
6.980
7.070
6.775
6.880
345,000
-0.09(-1.29%)
Oct 18, 2018
7.120
7.120
6.910
6.970
495,697
-0.22(-3.06%)
Oct 17, 2018
7.200
7.240
7.060
7.190
168,487
-0.01(-0.14%)
Oct 16, 2018
7.100
7.250
7.000
7.200
541,923
+0.14(+1.98%)
Oct 15, 2018
6.940
7.220
6.850
7.060
288,846
+0.13(+1.88%)
Oct 12, 2018
7.090
7.100
6.880
6.930
195,400
-0.07(-1.00%)
Oct 11, 2018
7.190
7.280
6.980
7.000
425,609
-0.22(-3.05%)
Oct 10, 2018
7.760
7.890
7.210
7.220
520,273
-0.54(-6.96%)
Oct 09, 2018
7.610
7.860
7.570
7.760
449,102
+0.16(+2.11%)
Oct 08, 2018
7.580
7.790
7.567
7.600
257,051
-0.05(-0.65%)
Oct 05, 2018
7.760
7.890
7.590
7.650
233,400
-0.09(-1.16%)
Oct 04, 2018
7.950
8.020
7.670
7.740
263,720
-0.27(-3.37%)
Oct 03, 2018
7.940
8.040
7.770
8.010
306,896
+0.02(+0.25%)
Oct 02, 2018
7.950
8.050
7.910
7.990
344,799
-0.03(-0.37%)
Oct 01, 2018
8.060
8.060
7.800
8.020
327,757
+0.02(+0.25%)
Sep 28, 2018
7.800
8.070
7.530
8.000
325,600
+0.21(+2.70%)
Sep 27, 2018
7.670
7.980
7.560
7.790
511,432
+0.21(+2.77%)
Sep 26, 2018
7.860
7.860
7.560
7.580
253,400
-0.31(-3.93%)
Sep 25, 2018
7.710
8.040
7.680
7.890
328,758
+0.21(+2.73%)
Sep 24, 2018
7.680
7.890
7.600
7.680
401,680
+0.03(+0.39%)
Sep 21, 2018
7.350
7.790
7.350
7.650
702,300
+0.42(+5.81%)
Sep 20, 2018
6.870
7.540
6.870
7.230
641,115
+0.49(+7.27%)
Sep 19, 2018
6.580
6.885
6.580
6.740
451,545
+0.16(+2.43%)
Sep 18, 2018
6.480
6.590
6.440
6.580
513,211
+0.11(+1.70%)
Sep 17, 2018
6.420
6.610
6.370
6.470
384,579
+0.05(+0.78%)
Sep 14, 2018
6.300
6.535
6.280
6.420
435,500
+0.12(+1.90%)
Sep 13, 2018
6.110
6.370
6.090
6.300
378,194
+0.25(+4.13%)
Sep 12, 2018
5.970
6.130
5.970
6.050
585,101
+0.05(+0.83%)
Sep 11, 2018
6.040
6.080
5.900
6.000
645,015
-0.02(-0.33%)
Sep 10, 2018
6.260
6.390
6.020
6.020
396,928
-0.18(-2.90%)
Sep 07, 2018
6.210
6.360
6.160
6.200
568,500
+0.00(+0.00%)
Sep 06, 2018
6.260
6.310
6.120
6.200
696,853
-0.07(-1.12%)
Sep 05, 2018
6.660
6.670
6.230
6.270
1,140,404
-0.37(-5.57%)
Sep 04, 2018
7.200
7.260
6.610
6.640
1,252,543
-0.60(-8.29%)
Aug 31, 2018
7.240
7.240
7.240
0
-0.11(-1.50%)
Aug 30, 2018
7.650
7.693
7.050
7.350
1,598,495
-1.43(-16.29%)
Aug 29, 2018
8.900
8.900
8.610
8.780
379,048
-0.13(-1.46%)
Aug 28, 2018
8.850
8.970
8.770
8.910
336,242
+0.11(+1.25%)
Aug 27, 2018
8.850
8.980
8.780
8.800
182,571
-0.01(-0.11%)
Aug 24, 2018
8.710
8.910
8.680
8.810
110,700
+0.09(+1.03%)
Aug 23, 2018
8.800
8.840
8.700
8.720
82,517
-0.08(-0.91%)
Aug 22, 2018
8.820
8.910
8.760
8.800
139,710
-0.01(-0.11%)
Aug 21, 2018
8.830
8.900
8.790
8.810
295,690
-0.03(-0.34%)
Aug 20, 2018
8.800
8.920
8.790
8.840
229,968
+0.05(+0.57%)
Aug 17, 2018
8.750
8.840
8.690
8.790
163,500
+0.06(+0.69%)
Aug 16, 2018
8.750
8.820
8.640
8.730
131,380
-0.02(-0.23%)
Aug 15, 2018
8.920
8.970
8.560
8.750
314,100
-0.24(-2.67%)
Aug 14, 2018
9.100
9.100
8.930
8.990
217,679
-0.13(-1.43%)
Aug 13, 2018
9.150
9.210
9.090
9.120
204,632
-0.04(-0.44%)
Aug 10, 2018
9.400
9.400
9.070
9.160
463,000
-0.22(-2.35%)
Aug 09, 2018
9.290
9.540
9.290
9.380
176,857
+0.12(+1.30%)
Aug 08, 2018
9.290
9.330
9.160
9.260
106,914
+0.01(+0.11%)
Aug 07, 2018
9.350
9.380
9.200
9.250
109,679
-0.10(-1.07%)
Aug 06, 2018
9.130
9.370
9.130
9.350
103,340
+0.20(+2.19%)
Aug 03, 2018
9.350
9.350
9.090
9.150
145,400
-0.14(-1.51%)
Aug 02, 2018
9.410
9.410
9.230
9.290
113,616
-0.18(-1.90%)
Aug 01, 2018
9.340
9.660
9.340
9.470
320,818
+0.13(+1.39%)
Jul 31, 2018
9.260
9.360
9.140
9.340
237,711
+0.17(+1.85%)
Jul 30, 2018
9.400
9.420
9.110
9.170
164,100
-0.20(-2.13%)
Jul 27, 2018
9.430
9.530
9.260
9.370
110,000
-0.06(-0.64%)
Jul 26, 2018
9.370
9.520
9.320
9.430
223,312
+0.06(+0.64%)
Jul 25, 2018
9.320
9.410
9.320
9.370
189,009
+0.03(+0.32%)
Jul 24, 2018
9.250
9.440
9.210
9.340
260,833
+0.10(+1.08%)
Jul 23, 2018
9.280
9.340
9.200
9.240
236,527
-0.06(-0.65%)
Jul 20, 2018
9.280
9.340
9.110
9.300
113,103
+0.03(+0.32%)
Jul 19, 2018
9.310
9.330
9.200
9.270
103,432
-0.05(-0.54%)
Jul 18, 2018
9.380
9.400
9.250
9.320
122,089
-0.11(-1.17%)
Jul 17, 2018
9.310
9.460
9.300
9.430
92,936
+0.13(+1.40%)
Jul 16, 2018
9.410
9.410
9.250
9.300
96,829
-0.09(-0.96%)
Jul 13, 2018
9.280
9.410
9.190
9.390
206,285
+0.12(+1.29%)
Jul 12, 2018
9.390
9.450
9.250
9.270
140,219
-0.06(-0.64%)
Jul 11, 2018
9.350
9.360
9.240
9.330
160,069
-0.04(-0.43%)
Jul 10, 2018
9.410
9.430
9.340
9.370
206,369
+0.01(+0.11%)
Jul 09, 2018
9.330
9.400
9.330
9.360
139,646
+0.07(+0.75%)
Jul 06, 2018
9.310
9.380
9.240
9.290
139,866
-0.06(-0.64%)
Jul 05, 2018
9.100
9.360
9.010
9.350
167,191
+0.29(+3.20%)
Jul 03, 2018
9.060
9.060
9.060
0
-0.04(-0.44%)
Jul 02, 2018
9.090
9.210
9.050
9.100
575,298
+0.02(+0.22%)
Jun 29, 2018
9.160
9.320
8.990
9.080
1,362,421
-0.05(-0.55%)
Jun 28, 2018
8.700
9.170
8.570
9.130
539,577
+0.48(+5.55%)
Jun 27, 2018
8.730
8.800
8.570
8.650
219,245
-0.07(-0.80%)
Jun 26, 2018
8.720
8.800
8.580
8.720
252,474
-0.04(-0.46%)
Jun 25, 2018
8.700
8.900
8.490
8.760
255,173
+0.03(+0.34%)
Jun 22, 2018
8.680
8.770
8.360
8.730
348,046
+0.10(+1.16%)
Jun 21, 2018
8.810
8.840
8.620
8.630
235,753
-0.17(-1.93%)
Jun 20, 2018
9.050
9.160
8.780
8.800
223,881
-0.21(-2.33%)
Jun 19, 2018
9.170
9.170
8.970
9.010
167,471
-0.21(-2.28%)
Jun 18, 2018
9.380
9.380
9.160
9.220
414,549
-0.21(-2.23%)
Jun 15, 2018
9.480
9.420
9.430
525,897
+0.01(+0.11%)
Jun 14, 2018
9.320
9.430
9.190
9.420
219,632
+0.15(+1.62%)
Jun 13, 2018
9.400
9.430
9.110
9.270
207,807
-0.13(-1.38%)
Jun 12, 2018
9.380
9.595
9.360
9.400
143,465
+0.03(+0.32%)
Jun 11, 2018
9.710
9.750
9.350
9.370
154,738
-0.27(-2.80%)
Jun 08, 2018
9.620
9.700
9.540
9.640
135,059
-0.02(-0.21%)
Jun 07, 2018
9.830
9.860
9.510
9.660
352,014
-0.12(-1.23%)
Jun 06, 2018
9.860
9.940
9.744
9.780
98,022
-0.10(-1.01%)
Jun 05, 2018
9.780
9.890
9.760
9.880
178,664
+0.05(+0.51%)
Jun 04, 2018
9.750
9.875
9.670
9.830
117,031
+0.07(+0.72%)
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.