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
)
N/A
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 29, 2020
3.170
3.250
3.090
3.090
621,600
-0.12(-3.74%)
May 28, 2020
3.310
3.340
3.200
3.210
964,706
-0.09(-2.73%)
May 27, 2020
3.360
3.360
3.120
3.300
874,785
-0.39(-10.57%)
May 26, 2020
3.570
3.820
3.530
3.690
315,511
+0.17(+4.83%)
May 22, 2020
3.520
3.560
3.420
3.520
194,200
+0.01(+0.28%)
May 21, 2020
3.490
3.620
3.410
3.510
456,844
+0.13(+3.85%)
May 20, 2020
3.450
3.490
3.250
3.380
507,654
-0.01(-0.29%)
May 19, 2020
3.270
3.445
3.220
3.390
500,794
+0.10(+3.04%)
May 18, 2020
3.290
3.420
3.260
3.290
196,490
+0.08(+2.49%)
May 15, 2020
3.210
3.235
3.100
3.210
161,300
+0.00(+0.00%)
May 14, 2020
3.200
3.285
3.030
3.210
260,886
-0.02(-0.62%)
May 13, 2020
3.400
3.400
3.110
3.230
314,147
-0.17(-5.00%)
May 12, 2020
3.520
3.560
3.380
3.400
69,421
-0.10(-2.86%)
May 11, 2020
3.560
3.590
3.480
3.500
75,506
-0.06(-1.69%)
May 08, 2020
3.620
3.638
3.550
3.560
91,100
-0.04(-1.11%)
May 07, 2020
3.660
3.690
3.545
3.600
147,462
-0.02(-0.55%)
May 06, 2020
3.590
3.640
3.570
3.620
442,847
+0.03(+0.84%)
May 05, 2020
3.640
3.681
3.560
3.590
859,149
-0.03(-0.83%)
May 04, 2020
3.590
3.640
3.540
3.620
302,188
-0.02(-0.55%)
May 01, 2020
3.500
3.660
3.500
3.640
632,500
+0.14(+4.00%)
Apr 30, 2020
3.660
3.660
3.490
3.500
184,742
-0.15(-4.11%)
Apr 29, 2020
3.670
3.760
3.600
3.650
2,135,813
+0.03(+0.83%)
Apr 28, 2020
3.690
3.715
3.490
3.620
300,376
-0.05(-1.36%)
Apr 27, 2020
3.640
3.770
3.550
3.670
340,535
+0.07(+1.94%)
Apr 24, 2020
3.570
3.680
3.570
3.600
560,500
+0.05(+1.41%)
Apr 23, 2020
3.510
3.630
3.485
3.550
687,716
+0.05(+1.43%)
Apr 22, 2020
3.420
3.548
3.420
3.500
247,346
+0.11(+3.24%)
Apr 21, 2020
3.450
3.540
3.340
3.390
190,571
-0.09(-2.59%)
Apr 20, 2020
3.580
3.610
3.470
3.480
147,281
-0.11(-3.06%)
Apr 17, 2020
3.600
3.670
3.510
3.590
182,400
+0.09(+2.57%)
Apr 16, 2020
3.530
3.640
3.460
3.500
294,247
+0.00(+0.00%)
Apr 15, 2020
3.360
3.614
3.250
3.500
10,368,048
+0.08(+2.34%)
Apr 14, 2020
3.330
3.455
3.330
3.420
106,113
+0.11(+3.32%)
Apr 13, 2020
3.400
3.440
3.250
3.310
111,577
-0.08(-2.36%)
Apr 09, 2020
3.270
3.445
3.260
3.390
237,500
+0.13(+3.99%)
Apr 08, 2020
3.200
3.310
3.140
3.260
253,077
+0.09(+2.84%)
Apr 07, 2020
2.980
3.250
2.880
3.170
661,351
+0.27(+9.31%)
Apr 06, 2020
2.920
2.970
2.840
2.900
216,701
+0.09(+3.20%)
Apr 03, 2020
2.960
3.000
2.790
2.810
144,600
-0.14(-4.75%)
Apr 02, 2020
2.980
3.200
2.910
2.950
314,628
-0.02(-0.67%)
Apr 01, 2020
2.830
3.260
2.700
2.970
571,199
+0.06(+2.06%)
Mar 31, 2020
3.140
3.160
2.845
2.910
406,465
-0.25(-7.91%)
Mar 30, 2020
3.270
3.310
3.120
3.160
320,138
-0.13(-3.95%)
Mar 27, 2020
3.190
3.350
3.110
3.290
1,258,600
+0.02(+0.61%)
Mar 26, 2020
3.240
3.370
3.200
3.270
378,021
+0.06(+1.87%)
Mar 25, 2020
3.080
3.390
2.970
3.210
553,428
+0.19(+6.29%)
Mar 24, 2020
3.050
3.190
2.850
3.020
1,036,608
+0.13(+4.50%)
Mar 23, 2020
2.860
3.120
2.860
2.890
249,427
-0.02(-0.69%)
Mar 20, 2020
3.240
3.370
2.880
2.910
2,220,900
-0.31(-9.63%)
Mar 19, 2020
3.300
3.320
3.160
3.220
863,222
-0.10(-3.01%)
Mar 18, 2020
3.480
3.550
3.060
3.320
347,551
-0.39(-10.51%)
Mar 17, 2020
3.260
3.780
3.120
3.710
1,075,526
+0.42(+12.77%)
Mar 16, 2020
3.130
3.450
3.050
3.290
533,761
-0.09(-2.66%)
Mar 13, 2020
3.550
3.555
3.325
3.380
793,900
+0.01(+0.30%)
Mar 12, 2020
3.400
3.660
3.300
3.370
468,964
-0.25(-6.91%)
Mar 11, 2020
3.640
3.730
3.540
3.620
968,624
-0.18(-4.74%)
Mar 10, 2020
3.500
3.820
3.450
3.800
372,759
+0.39(+11.44%)
Mar 09, 2020
3.450
3.655
3.370
3.410
504,029
-0.15(-4.21%)
Mar 06, 2020
3.600
3.620
3.450
3.560
489,100
-0.09(-2.47%)
Mar 05, 2020
3.530
3.680
3.520
3.650
209,036
+0.03(+0.83%)
Mar 04, 2020
3.520
3.740
3.520
3.620
146,970
+0.14(+4.02%)
Mar 03, 2020
3.660
3.796
3.420
3.480
234,614
-0.19(-5.18%)
Mar 02, 2020
3.440
3.700
3.330
3.670
339,306
+0.24(+7.00%)
Feb 28, 2020
3.420
3.510
3.360
3.430
341,600
-0.04(-1.15%)
Feb 27, 2020
3.600
3.680
3.470
3.470
306,810
-0.19(-5.19%)
Feb 26, 2020
3.740
3.845
3.620
3.660
240,013
-0.08(-2.14%)
Feb 25, 2020
4.000
4.020
3.690
3.740
612,415
-0.27(-6.73%)
Feb 24, 2020
3.980
4.020
3.900
4.010
222,629
-0.04(-0.99%)
Feb 21, 2020
4.150
4.200
4.030
4.050
167,700
-0.09(-2.17%)
Feb 20, 2020
4.130
4.170
4.090
4.140
111,175
+0.01(+0.24%)
Feb 19, 2020
4.070
4.165
4.040
4.130
123,200
+0.06(+1.47%)
Feb 18, 2020
4.150
4.150
4.030
4.070
150,922
-0.09(-2.16%)
Feb 14, 2020
4.200
4.270
4.120
4.160
221,300
-0.05(-1.19%)
Feb 13, 2020
4.180
4.270
4.130
4.210
198,884
+0.00(+0.00%)
Feb 12, 2020
4.200
4.230
4.120
4.210
188,632
+0.02(+0.48%)
Feb 11, 2020
4.280
4.340
4.180
4.190
216,649
-0.07(-1.64%)
Feb 10, 2020
4.000
4.270
4.000
4.260
231,489
+0.23(+5.71%)
Feb 07, 2020
4.260
4.310
3.910
4.030
749,000
-0.28(-6.50%)
Feb 06, 2020
4.360
4.450
4.260
4.310
258,320
-0.02(-0.46%)
Feb 05, 2020
4.280
4.350
4.185
4.330
184,504
+0.06(+1.41%)
Feb 04, 2020
4.170
4.310
4.150
4.270
323,345
+0.11(+2.64%)
Feb 03, 2020
4.190
4.240
4.070
4.160
211,629
-0.03(-0.72%)
Jan 31, 2020
4.160
4.348
4.110
4.190
215,600
+0.02(+0.48%)
Jan 30, 2020
4.190
4.260
4.080
4.170
274,985
-0.04(-0.95%)
Jan 29, 2020
4.200
4.250
4.150
4.210
250,494
+0.02(+0.48%)
Jan 28, 2020
4.100
4.320
3.970
4.190
749,757
+0.20(+5.01%)
Jan 27, 2020
4.220
4.270
3.965
3.990
772,876
+0.41(+11.45%)
Jan 24, 2020
3.660
3.700
3.540
3.580
68,000
-0.08(-2.19%)
Jan 23, 2020
3.630
3.710
3.585
3.660
110,624
-0.01(-0.27%)
Jan 22, 2020
3.680
3.680
3.580
3.670
90,579
-0.03(-0.81%)
Jan 21, 2020
3.730
3.750
3.660
3.700
50,415
-0.05(-1.33%)
Jan 17, 2020
3.740
3.830
3.740
3.750
85,300
-0.02(-0.53%)
Jan 16, 2020
3.660
3.800
3.610
3.770
139,536
+0.12(+3.29%)
Jan 15, 2020
3.520
3.690
3.490
3.650
136,149
+0.14(+3.99%)
Jan 14, 2020
3.520
3.570
3.470
3.510
93,509
-0.02(-0.57%)
Jan 13, 2020
3.560
3.590
3.470
3.530
158,519
-0.03(-0.84%)
Jan 10, 2020
3.510
3.610
3.450
3.560
220,500
+0.08(+2.30%)
Jan 09, 2020
3.550
3.600
3.440
3.480
283,519
-0.08(-2.25%)
Jan 08, 2020
3.630
3.660
3.550
3.560
159,208
-0.09(-2.47%)
Jan 07, 2020
3.630
3.670
3.630
3.650
85,424
+0.02(+0.55%)
Jan 06, 2020
3.620
3.660
3.600
3.630
61,897
+0.00(+0.00%)
Jan 03, 2020
3.710
3.740
3.610
3.630
88,700
-0.11(-2.94%)
Jan 02, 2020
3.760
3.780
3.710
3.740
126,771
+0.02(+0.54%)
Dec 31, 2019
3.720
3.764
3.690
3.720
81,600
+0.00(+0.00%)
Dec 30, 2019
3.720
3.820
3.620
3.720
165,012
-0.02(-0.53%)
Dec 27, 2019
3.690
3.770
3.680
3.740
123,800
+0.00(+0.00%)
Dec 26, 2019
3.600
3.770
3.600
3.740
149,432
+0.14(+3.89%)
Dec 24, 2019
3.700
3.720
3.595
3.600
331,500
-0.11(-2.96%)
Dec 23, 2019
3.780
3.880
3.690
3.710
216,334
-0.08(-1.98%)
Dec 20, 2019
3.680
3.870
3.680
3.785
915,000
+0.08(+2.30%)
Dec 19, 2019
3.730
3.730
3.640
3.700
153,042
-0.05(-1.33%)
Dec 18, 2019
3.710
3.770
3.690
3.750
81,051
+0.03(+0.81%)
Dec 17, 2019
3.810
3.870
3.710
3.720
201,741
-0.11(-2.87%)
Dec 16, 2019
3.610
3.845
3.610
3.830
284,579
+0.22(+6.09%)
Dec 13, 2019
3.620
3.700
3.600
3.610
142,200
-0.01(-0.28%)
Dec 12, 2019
3.670
3.740
3.600
3.620
251,992
-0.10(-2.69%)
Dec 11, 2019
3.800
3.810
3.660
3.720
166,135
-0.06(-1.59%)
Dec 10, 2019
3.660
3.800
3.640
3.780
199,916
+0.08(+2.16%)
Dec 09, 2019
3.650
3.750
3.630
3.700
550,228
+0.07(+1.93%)
Dec 06, 2019
3.690
3.720
3.620
3.630
639,400
-0.04(-1.09%)
Dec 05, 2019
3.620
3.690
3.590
3.670
148,444
+0.05(+1.38%)
Dec 04, 2019
3.680
3.680
3.580
3.620
273,502
-0.05(-1.36%)
Dec 03, 2019
3.570
3.690
3.540
3.670
263,316
+0.05(+1.38%)
Dec 02, 2019
3.530
3.705
3.530
3.620
159,635
+0.12(+3.43%)
Nov 29, 2019
3.580
3.600
3.500
3.500
109,100
-0.10(-2.78%)
Nov 27, 2019
3.670
3.690
3.570
3.600
178,800
-0.08(-2.17%)
Nov 26, 2019
3.640
3.690
3.620
3.680
121,465
+0.01(+0.27%)
Nov 25, 2019
3.800
3.810
3.640
3.670
174,311
-0.06(-1.61%)
Nov 22, 2019
3.600
3.810
3.550
3.730
502,000
+0.12(+3.32%)
Nov 21, 2019
3.480
3.620
3.480
3.610
426,756
+0.05(+1.40%)
Nov 20, 2019
3.200
3.730
3.200
3.560
686,631
+0.35(+10.90%)
Nov 19, 2019
3.160
3.240
3.100
3.210
340,413
+0.09(+2.88%)
Nov 18, 2019
3.180
3.200
3.100
3.120
131,963
-0.02(-0.64%)
Nov 15, 2019
3.240
3.250
3.140
3.140
159,500
-0.05(-1.57%)
Nov 14, 2019
3.070
3.220
3.060
3.190
306,332
+0.13(+4.25%)
Nov 13, 2019
2.930
3.140
2.930
3.060
257,909
+0.09(+3.03%)
Nov 12, 2019
2.960
2.990
2.920
2.970
227,973
+0.05(+1.71%)
Nov 11, 2019
3.000
3.050
2.920
2.920
257,371
-0.05(-1.68%)
Nov 08, 2019
3.030
3.060
2.950
2.970
416,600
+0.06(+2.06%)
Nov 07, 2019
2.980
3.080
2.890
2.910
322,416
-0.03(-1.02%)
Nov 06, 2019
2.900
3.030
2.900
2.940
171,344
+0.04(+1.38%)
Nov 05, 2019
2.950
2.970
2.880
2.900
194,296
-0.03(-1.02%)
Nov 04, 2019
2.930
2.970
2.910
2.930
338,049
-0.02(-0.68%)
Nov 01, 2019
2.960
3.000
2.840
2.950
703,300
+0.02(+0.68%)
Oct 31, 2019
3.040
3.050
2.910
2.930
109,111
-0.09(-2.98%)
Oct 30, 2019
3.030
3.070
2.980
3.020
71,909
+0.00(+0.00%)
Oct 29, 2019
3.010
3.020
2.970
3.020
54,056
+0.02(+0.67%)
Oct 28, 2019
3.060
3.080
2.940
3.000
81,203
-0.08(-2.60%)
Oct 25, 2019
2.980
3.110
2.980
3.080
68,200
+0.07(+2.33%)
Oct 24, 2019
2.980
3.010
2.940
3.010
90,295
+0.00(+0.00%)
Oct 23, 2019
2.990
3.030
2.930
3.010
70,248
+0.04(+1.35%)
Oct 22, 2019
2.970
3.010
2.900
2.970
179,183
+0.00(+0.00%)
Oct 21, 2019
3.020
3.110
2.900
2.970
130,265
-0.09(-2.94%)
Oct 18, 2019
3.090
3.120
2.940
3.060
112,700
-0.02(-0.65%)
Oct 17, 2019
3.150
3.150
2.960
3.080
181,802
-0.01(-0.32%)
Oct 16, 2019
2.920
3.130
2.920
3.090
103,624
+0.16(+5.46%)
Oct 15, 2019
2.960
3.000
2.930
2.930
122,767
-0.02(-0.68%)
Oct 14, 2019
3.100
3.100
2.950
2.950
124,129
-0.12(-3.91%)
Oct 11, 2019
3.090
3.140
3.070
3.070
107,000
+0.03(+0.99%)
Oct 10, 2019
3.160
3.160
3.023
3.040
183,383
-0.08(-2.56%)
Oct 09, 2019
2.910
3.180
2.910
3.120
246,012
+0.21(+7.22%)
Oct 08, 2019
3.150
3.150
2.890
2.910
446,568
-0.25(-7.91%)
Oct 07, 2019
3.100
3.200
3.020
3.160
160,196
+0.03(+0.96%)
Oct 04, 2019
2.970
3.155
2.960
3.130
247,900
+0.12(+3.99%)
Oct 03, 2019
3.080
3.110
3.000
3.010
498,806
-0.15(-4.75%)
Oct 02, 2019
3.160
3.220
3.116
3.160
363,354
-0.07(-2.17%)
Oct 01, 2019
3.540
3.540
3.190
3.230
455,570
-0.34(-9.52%)
Sep 30, 2019
3.820
3.858
3.560
3.570
305,155
-0.19(-4.93%)
Sep 27, 2019
3.780
4.000
3.660
3.755
386,600
+0.12(+3.44%)
Sep 26, 2019
3.530
3.630
3.460
3.630
201,581
+0.12(+3.42%)
Sep 25, 2019
3.500
3.540
3.340
3.510
98,787
+0.03(+0.86%)
Sep 24, 2019
3.580
3.680
3.470
3.480
288,488
-0.11(-3.06%)
Sep 23, 2019
3.810
3.840
3.560
3.590
101,886
-0.22(-5.77%)
Sep 20, 2019
3.510
3.870
3.410
3.810
777,500
+0.32(+9.17%)
Sep 19, 2019
3.420
3.510
3.390
3.490
86,833
+0.06(+1.75%)
Sep 18, 2019
3.400
3.450
3.380
3.430
42,723
+0.02(+0.59%)
Sep 17, 2019
3.370
3.410
3.347
3.410
68,656
+0.01(+0.29%)
Sep 16, 2019
3.450
3.480
3.371
3.400
65,929
-0.11(-3.13%)
Sep 13, 2019
3.550
3.610
3.430
3.510
201,100
-0.02(-0.57%)
Sep 12, 2019
3.510
3.550
3.480
3.530
96,273
+0.03(+0.86%)
Sep 11, 2019
3.460
3.510
3.380
3.500
190,406
+0.04(+1.16%)
Sep 10, 2019
3.350
3.480
3.350
3.460
242,264
+0.15(+4.53%)
Sep 09, 2019
3.150
3.350
3.110
3.310
190,997
+0.17(+5.41%)
Sep 06, 2019
3.180
3.240
3.140
3.140
110,600
+0.00(+0.00%)
Sep 05, 2019
3.060
3.240
3.060
3.140
394,175
+0.10(+3.29%)
Sep 04, 2019
3.030
3.110
3.000
3.040
125,520
+0.02(+0.66%)
Sep 03, 2019
3.130
3.150
2.930
3.020
536,315
-0.11(-3.51%)
Aug 30, 2019
3.200
3.250
3.080
3.130
284,700
-0.05(-1.57%)
Aug 29, 2019
3.220
3.220
3.100
3.180
130,884
-0.01(-0.31%)
Aug 28, 2019
3.220
3.260
3.180
3.190
90,134
-0.04(-1.24%)
Aug 27, 2019
3.260
3.280
3.190
3.230
90,214
-0.03(-0.92%)
Aug 26, 2019
3.220
3.270
3.175
3.260
89,434
+0.05(+1.56%)
Aug 23, 2019
3.260
3.260
3.160
3.210
95,500
-0.06(-1.83%)
Aug 22, 2019
3.230
3.320
3.175
3.270
118,657
+0.06(+1.87%)
Aug 21, 2019
3.220
3.280
3.190
3.210
72,922
-0.02(-0.62%)
Aug 20, 2019
3.260
3.280
3.160
3.230
98,864
-0.05(-1.52%)
Aug 19, 2019
3.290
3.340
3.250
3.280
67,208
+0.04(+1.23%)
Aug 16, 2019
3.290
3.330
3.240
3.240
88,000
-0.01(-0.31%)
Aug 15, 2019
3.360
3.360
3.210
3.250
133,205
-0.12(-3.56%)
Aug 14, 2019
3.470
3.500
3.370
3.370
62,530
-0.12(-3.44%)
Aug 13, 2019
3.450
3.500
3.425
3.490
171,986
+0.04(+1.16%)
Aug 12, 2019
3.450
3.500
3.420
3.450
75,260
-0.01(-0.29%)
Aug 09, 2019
3.550
3.620
3.450
3.460
127,100
-0.12(-3.35%)
Aug 08, 2019
3.600
3.640
3.560
3.580
142,995
-0.03(-0.83%)
Aug 07, 2019
3.560
3.635
3.530
3.610
108,112
+0.00(+0.00%)
Aug 06, 2019
3.650
3.680
3.560
3.610
124,923
+0.00(+0.00%)
Aug 05, 2019
3.780
3.830
3.590
3.610
191,267
-0.29(-7.44%)
Aug 02, 2019
3.930
3.990
3.860
3.900
136,000
-0.07(-1.76%)
Aug 01, 2019
4.000
4.130
3.940
3.970
95,940
-0.08(-1.98%)
Jul 31, 2019
4.100
4.190
3.980
4.050
138,254
-0.07(-1.70%)
Jul 30, 2019
4.060
4.151
4.040
4.120
101,648
+0.05(+1.23%)
Jul 29, 2019
4.040
4.085
4.010
4.070
64,956
+0.02(+0.49%)
Jul 26, 2019
4.170
4.170
3.990
4.050
111,200
-0.10(-2.41%)
Jul 25, 2019
4.050
4.160
3.960
4.150
251,058
+0.09(+2.22%)
Jul 24, 2019
3.980
4.080
3.950
4.060
112,083
+0.09(+2.27%)
Jul 23, 2019
4.060
4.060
3.840
3.970
175,848
-0.06(-1.49%)
Jul 22, 2019
4.030
4.150
3.960
4.030
163,722
-0.02(-0.49%)
Jul 19, 2019
4.090
4.130
3.990
4.050
145,500
-0.01(-0.25%)
Jul 18, 2019
4.110
4.120
4.040
4.060
86,759
-0.03(-0.73%)
Jul 17, 2019
4.110
4.145
4.060
4.090
114,823
-0.01(-0.24%)
Jul 16, 2019
4.110
4.170
4.030
4.100
470,525
-0.02(-0.49%)
Jul 15, 2019
4.050
4.130
4.010
4.120
139,812
+0.07(+1.73%)
Jul 12, 2019
4.100
4.150
4.040
4.050
247,700
-0.02(-0.49%)
Jul 11, 2019
4.110
4.150
4.030
4.070
449,390
-0.04(-0.97%)
Jul 10, 2019
4.140
4.180
3.995
4.110
203,151
-0.02(-0.48%)
Jul 09, 2019
4.050
4.170
4.010
4.130
292,568
+0.03(+0.73%)
Jul 08, 2019
4.170
4.180
4.060
4.100
204,263
-0.08(-1.80%)
Jul 05, 2019
3.990
4.190
3.910
4.175
101,800
+0.20(+5.16%)
Jul 03, 2019
3.950
4.020
3.910
3.970
43,900
+0.02(+0.51%)
Jul 02, 2019
3.980
4.090
3.920
3.950
125,763
-0.03(-0.75%)
Jul 01, 2019
4.050
4.050
3.910
3.980
154,992
-0.02(-0.50%)
Jun 28, 2019
4.010
4.100
3.930
4.000
159,100
+0.00(+0.00%)
Jun 27, 2019
3.840
4.000
3.770
4.000
219,467
+0.15(+3.90%)
Jun 26, 2019
3.770
3.850
3.720
3.850
156,029
+0.08(+2.12%)
Jun 25, 2019
3.760
3.820
3.510
3.770
133,979
+0.00(+0.00%)
Jun 24, 2019
3.960
3.980
3.690
3.770
268,018
-0.21(-5.28%)
Jun 21, 2019
3.470
4.000
3.470
3.980
927,900
+0.51(+14.70%)
Jun 20, 2019
3.470
3.540
3.350
3.470
474,109
+0.03(+0.87%)
Jun 19, 2019
3.490
3.540
3.430
3.440
187,063
-0.01(-0.29%)
Jun 18, 2019
3.500
3.570
3.440
3.450
239,433
-0.02(-0.58%)
Jun 17, 2019
3.450
3.490
3.420
3.470
124,500
+0.01(+0.29%)
Jun 14, 2019
3.550
3.590
3.450
3.460
187,800
-0.08(-2.26%)
Jun 13, 2019
3.400
3.570
3.400
3.540
170,484
+0.14(+4.12%)
Jun 12, 2019
3.340
3.420
3.310
3.400
108,395
+0.03(+0.89%)
Jun 11, 2019
3.470
3.490
3.350
3.370
199,940
-0.02(-0.59%)
Jun 10, 2019
3.330
3.480
3.330
3.390
232,448
+0.07(+2.11%)
Jun 07, 2019
3.410
3.490
3.275
3.320
266,800
-0.08(-2.35%)
Jun 06, 2019
3.530
3.530
3.375
3.400
253,427
-0.12(-3.41%)
Jun 05, 2019
3.530
3.530
3.380
3.520
257,839
+0.02(+0.57%)
Jun 04, 2019
3.600
3.690
3.480
3.500
256,813
-0.09(-2.51%)
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.