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
Ideal Power Inc
(NQ:
IPWR
)
6.880
-0.020 (-0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2020
2.290
2.350
2.100
2.170
45,800
-0.05(-2.25%)
May 28, 2020
2.440
2.550
2.100
2.220
237,429
+0.13(+6.22%)
May 27, 2020
1.950
2.090
1.930
2.090
152,612
+0.14(+7.18%)
May 26, 2020
1.920
1.976
1.920
1.950
4,557
+0.02(+1.30%)
May 22, 2020
1.890
1.970
1.880
1.925
9,600
+0.03(+1.32%)
May 21, 2020
1.990
1.990
1.900
1.900
16,439
-0.02(-1.04%)
May 20, 2020
1.960
2.000
1.920
1.920
29,314
-0.09(-4.48%)
May 19, 2020
2.010
2.021
1.930
2.010
16,780
+0.02(+1.01%)
May 18, 2020
2.100
2.100
1.870
1.990
29,397
-0.05(-2.45%)
May 15, 2020
2.070
2.090
2.020
2.040
9,100
+0.02(+0.99%)
May 14, 2020
2.150
2.150
2.020
2.020
8,447
-0.07(-3.35%)
May 13, 2020
2.000
2.120
2.000
2.090
24,359
+0.08(+3.97%)
May 12, 2020
2.050
2.160
2.010
2.010
32,950
-0.05(-2.42%)
May 11, 2020
2.000
2.110
2.000
2.060
12,545
-0.01(-0.48%)
May 08, 2020
2.050
2.160
2.008
2.070
17,600
-0.02(-0.96%)
May 07, 2020
2.060
2.160
2.000
2.090
28,905
+0.01(+0.48%)
May 06, 2020
2.220
2.252
2.080
2.080
44,183
-0.17(-7.56%)
May 05, 2020
2.190
2.350
2.050
2.250
252,268
+0.25(+12.50%)
May 04, 2020
2.000
2.150
1.990
2.000
77,125
+0.07(+3.63%)
May 01, 2020
2.000
2.000
1.903
1.930
54,700
-0.07(-3.50%)
Apr 30, 2020
1.910
2.120
1.910
2.000
178,189
+0.10(+5.26%)
Apr 29, 2020
1.930
2.020
1.900
1.900
75,931
-0.10(-5.00%)
Apr 28, 2020
2.080
2.080
1.900
2.000
88,442
-0.05(-2.44%)
Apr 27, 2020
2.140
2.240
1.900
2.050
320,795
-0.49(-19.29%)
Apr 24, 2020
1.930
2.720
1.811
2.540
826,900
+0.64(+33.68%)
Apr 23, 2020
1.820
1.930
1.770
1.900
8,840
-0.04(-2.06%)
Apr 22, 2020
1.850
1.990
1.850
1.940
9,890
+0.03(+1.57%)
Apr 21, 2020
2.041
2.041
1.840
1.910
15,495
-0.08(-4.02%)
Apr 20, 2020
1.920
2.078
1.920
1.990
11,856
+0.00(+0.00%)
Apr 17, 2020
1.970
2.150
1.850
1.990
19,500
+0.03(+1.53%)
Apr 16, 2020
2.230
2.230
1.960
1.960
17,771
-0.10(-4.85%)
Apr 15, 2020
2.230
2.400
2.020
2.060
55,511
-0.44(-17.60%)
Apr 14, 2020
2.500
2.660
2.320
2.500
126,477
+0.13(+5.49%)
Apr 13, 2020
2.160
2.500
2.160
2.370
125,750
+0.35(+17.33%)
Apr 09, 2020
1.950
2.080
1.900
2.020
31,200
+0.11(+5.76%)
Apr 08, 2020
1.900
1.910
1.900
1.910
1,373
-0.03(-1.55%)
Apr 07, 2020
1.910
1.970
1.910
1.940
9,446
+0.05(+2.65%)
Apr 06, 2020
1.920
1.920
1.810
1.890
3,030
+0.09(+5.00%)
Apr 03, 2020
1.810
1.890
1.800
1.800
3,300
+0.00(+0.00%)
Apr 02, 2020
1.890
1.937
1.800
1.800
7,035
-0.09(-4.95%)
Apr 01, 2020
1.890
1.910
1.890
1.894
5,045
-0.05(-2.38%)
Mar 31, 2020
1.890
1.954
1.890
1.940
4,340
-0.04(-2.02%)
Mar 30, 2020
2.000
2.000
1.890
1.980
3,355
+0.02(+1.02%)
Mar 27, 2020
1.955
1.990
1.890
1.960
14,000
-0.04(-2.00%)
Mar 26, 2020
1.900
2.284
1.890
2.000
18,742
+0.01(+0.50%)
Mar 25, 2020
2.480
2.490
1.900
1.990
67,732
-0.11(-5.24%)
Mar 24, 2020
1.560
2.190
1.560
2.100
42,212
+0.57(+37.25%)
Mar 23, 2020
1.570
1.602
1.530
1.530
5,068
-0.05(-3.16%)
Mar 20, 2020
1.600
1.610
1.570
1.580
2,300
+0.02(+1.28%)
Mar 19, 2020
1.620
1.620
1.560
1.560
16,654
+0.00(+0.00%)
Mar 18, 2020
1.640
1.640
1.560
1.560
11,990
-0.05(-3.11%)
Mar 17, 2020
1.740
1.740
1.600
1.610
18,799
+0.03(+1.90%)
Mar 16, 2020
1.450
1.730
1.080
1.580
9,782
-0.17(-9.71%)
Mar 13, 2020
1.960
1.960
1.688
1.750
17,400
-0.29(-14.22%)
Mar 12, 2020
2.010
2.040
1.830
2.040
16,607
-0.01(-0.49%)
Mar 11, 2020
2.205
2.240
1.863
2.050
16,679
-0.10(-4.65%)
Mar 10, 2020
2.220
2.390
2.120
2.150
32,273
+0.01(+0.47%)
Mar 09, 2020
2.400
2.400
2.140
2.140
10,076
-0.26(-10.83%)
Mar 06, 2020
2.400
2.446
2.340
2.400
4,800
-0.11(-4.38%)
Mar 05, 2020
2.510
2.510
2.391
2.510
8,751
-0.01(-0.40%)
Mar 04, 2020
2.550
2.600
2.418
2.520
10,340
+0.01(+0.40%)
Mar 03, 2020
2.360
2.570
2.360
2.510
69,621
+0.07(+2.86%)
Mar 02, 2020
2.290
2.450
2.250
2.440
53,344
+0.22(+9.91%)
Feb 28, 2020
2.210
2.286
2.200
2.220
13,000
-0.06(-2.63%)
Feb 27, 2020
2.270
2.400
2.180
2.280
27,438
-0.08(-3.39%)
Feb 26, 2020
2.390
2.480
2.350
2.360
32,027
-0.09(-3.67%)
Feb 25, 2020
2.621
2.621
2.450
2.450
35,819
-0.21(-8.03%)
Feb 24, 2020
2.561
2.790
2.500
2.664
28,753
-0.13(-4.52%)
Feb 21, 2020
2.960
2.960
2.680
2.790
21,400
-0.10(-3.46%)
Feb 20, 2020
2.900
2.950
2.700
2.890
55,434
-0.15(-4.93%)
Feb 19, 2020
2.790
3.100
2.710
3.040
116,356
+0.25(+8.96%)
Feb 18, 2020
2.850
2.910
2.660
2.790
79,841
+0.01(+0.45%)
Feb 14, 2020
2.500
3.170
2.490
2.778
325,500
+0.23(+8.93%)
Feb 13, 2020
2.530
2.570
2.480
2.550
7,033
-0.04(-1.54%)
Feb 12, 2020
2.460
2.700
2.450
2.590
21,996
+0.09(+3.60%)
Feb 11, 2020
2.360
2.540
2.360
2.500
9,885
+0.00(+0.00%)
Feb 10, 2020
2.540
2.540
2.410
2.500
36,177
-0.10(-3.85%)
Feb 07, 2020
2.540
2.950
2.380
2.600
271,800
+0.10(+3.79%)
Feb 06, 2020
2.490
2.530
2.430
2.505
34,416
+0.02(+1.01%)
Feb 05, 2020
2.420
2.539
2.380
2.480
40,624
-0.05(-1.98%)
Feb 04, 2020
2.230
2.696
2.230
2.530
158,665
+0.28(+12.44%)
Feb 03, 2020
2.280
2.300
2.250
2.250
4,604
-0.06(-2.77%)
Jan 31, 2020
2.280
2.314
2.160
2.314
10,000
+0.03(+1.49%)
Jan 30, 2020
2.360
2.360
2.270
2.280
8,976
-0.08(-3.39%)
Jan 29, 2020
2.400
2.400
2.360
2.360
3,041
-0.04(-1.67%)
Jan 28, 2020
2.432
2.432
2.400
2.400
1,679
+0.05(+2.13%)
Jan 27, 2020
2.460
2.462
2.350
2.350
14,540
-0.03(-1.26%)
Jan 24, 2020
2.500
2.510
2.350
2.380
19,300
-0.12(-4.80%)
Jan 23, 2020
2.389
2.551
2.389
2.500
12,476
+0.09(+3.73%)
Jan 22, 2020
2.590
2.590
2.410
2.410
19,760
-0.05(-2.23%)
Jan 21, 2020
2.741
2.750
2.450
2.465
24,854
-0.12(-4.83%)
Jan 17, 2020
2.550
2.710
2.533
2.590
115,600
+0.08(+3.19%)
Jan 16, 2020
2.430
2.550
2.402
2.510
46,087
+0.13(+5.46%)
Jan 15, 2020
2.350
2.400
2.340
2.380
15,641
+0.02(+0.85%)
Jan 14, 2020
2.350
2.419
2.330
2.360
17,805
-0.04(-1.67%)
Jan 13, 2020
2.370
2.426
2.300
2.400
10,336
+0.01(+0.42%)
Jan 10, 2020
2.460
2.480
2.339
2.390
37,500
-0.05(-2.05%)
Jan 09, 2020
2.550
2.550
2.365
2.440
45,695
-0.01(-0.41%)
Jan 08, 2020
2.460
2.641
2.409
2.450
111,441
+0.02(+0.82%)
Jan 07, 2020
2.341
2.490
2.341
2.430
11,212
+0.08(+3.40%)
Jan 06, 2020
2.390
2.500
2.350
2.350
21,903
-0.09(-3.69%)
Jan 03, 2020
2.510
2.510
2.350
2.440
18,700
+0.01(+0.41%)
Jan 02, 2020
2.330
2.550
2.300
2.430
121,808
+0.13(+5.65%)
Dec 31, 2019
2.140
2.360
2.020
2.300
71,200
+0.16(+7.48%)
Dec 30, 2019
2.230
2.300
2.120
2.140
68,645
-0.10(-4.46%)
Dec 27, 2019
2.370
2.370
2.230
2.240
42,000
-0.09(-3.86%)
Dec 26, 2019
2.550
2.550
2.310
2.330
35,940
-0.07(-2.92%)
Dec 24, 2019
2.420
2.481
2.400
2.400
7,600
+0.03(+1.27%)
Dec 23, 2019
2.390
2.478
2.370
2.370
23,682
-0.11(-4.44%)
Dec 20, 2019
2.400
2.520
2.400
2.480
17,100
+0.04(+1.64%)
Dec 19, 2019
2.410
2.570
2.410
2.440
27,236
+0.01(+0.41%)
Dec 18, 2019
2.320
2.530
2.320
2.430
45,793
+0.06(+2.53%)
Dec 17, 2019
2.370
2.410
2.320
2.370
14,068
+0.00(+0.00%)
Dec 16, 2019
2.360
2.540
2.290
2.370
35,735
-0.09(-3.66%)
Dec 13, 2019
2.470
2.580
2.420
2.460
22,000
+0.05(+2.07%)
Dec 12, 2019
2.600
2.650
2.350
2.410
83,643
-0.29(-10.74%)
Dec 11, 2019
2.800
2.890
2.550
2.700
36,444
-0.04(-1.46%)
Dec 10, 2019
2.410
2.950
2.400
2.740
156,324
+0.28(+11.38%)
Dec 09, 2019
2.460
2.560
2.170
2.460
23,045
+0.00(+0.00%)
Dec 06, 2019
2.710
2.710
2.450
2.460
10,600
-0.10(-3.91%)
Dec 05, 2019
2.550
2.734
2.441
2.560
28,599
+0.05(+1.99%)
Dec 04, 2019
2.450
2.620
2.438
2.510
29,084
+0.15(+6.36%)
Dec 03, 2019
2.630
2.790
2.350
2.360
155,045
-0.24(-9.13%)
Dec 02, 2019
2.620
2.685
2.500
2.597
21,293
-0.01(-0.50%)
Nov 29, 2019
2.840
2.880
2.610
2.610
22,800
-0.12(-4.40%)
Nov 27, 2019
2.900
2.900
2.610
2.730
18,300
-0.03(-1.08%)
Nov 26, 2019
2.760
2.890
2.660
2.760
21,622
-0.02(-0.72%)
Nov 25, 2019
2.880
2.900
2.730
2.780
30,137
+0.02(+0.72%)
Nov 22, 2019
2.800
2.840
2.412
2.760
71,600
+0.01(+0.36%)
Nov 21, 2019
2.290
2.800
2.290
2.750
168,835
+0.46(+20.09%)
Nov 20, 2019
2.250
2.420
2.210
2.290
38,998
-0.01(-0.43%)
Nov 19, 2019
2.260
2.300
2.130
2.300
23,878
+0.01(+0.44%)
Nov 18, 2019
2.400
2.440
2.100
2.290
55,662
-0.18(-7.29%)
Nov 15, 2019
2.550
2.630
2.410
2.470
57,100
+0.15(+6.47%)
Nov 14, 2019
2.400
2.410
2.310
2.320
47,603
-0.01(-0.39%)
Nov 13, 2019
2.260
2.370
2.260
2.329
44,694
+0.03(+1.27%)
Nov 12, 2019
2.250
2.590
2.250
2.300
59,989
+0.03(+1.32%)
Nov 11, 2019
2.200
2.299
2.200
2.270
19,039
+0.03(+1.34%)
Nov 08, 2019
2.000
2.300
1.880
2.240
86,800
-0.07(-3.03%)
Nov 07, 2019
2.520
2.520
2.260
2.310
101,978
-0.23(-9.23%)
Nov 06, 2019
2.710
2.710
2.520
2.545
67,700
-0.12(-4.32%)
Nov 05, 2019
2.790
2.840
2.650
2.660
73,205
-0.15(-5.34%)
Nov 04, 2019
2.800
2.940
2.750
2.810
52,214
+0.04(+1.44%)
Nov 01, 2019
2.830
2.900
2.690
2.770
113,700
-0.01(-0.36%)
Oct 31, 2019
2.880
2.890
2.730
2.780
61,588
-0.12(-4.14%)
Oct 30, 2019
2.700
2.970
2.620
2.900
120,512
+0.30(+11.54%)
Oct 29, 2019
2.860
2.870
2.590
2.600
159,846
-0.25(-8.77%)
Oct 28, 2019
2.980
2.990
2.810
2.850
112,584
-0.15(-5.00%)
Oct 25, 2019
3.120
3.250
2.860
3.000
113,500
-0.14(-4.46%)
Oct 24, 2019
3.190
3.650
2.910
3.140
331,246
-0.07(-2.18%)
Oct 23, 2019
2.680
3.330
2.610
3.210
278,602
+0.45(+16.30%)
Oct 22, 2019
2.910
2.950
2.560
2.760
127,002
-0.17(-5.80%)
Oct 21, 2019
3.200
3.440
2.800
2.930
307,406
-0.05(-1.68%)
Oct 18, 2019
2.440
3.180
2.430
2.980
778,300
+0.66(+28.45%)
Oct 17, 2019
2.680
2.680
2.260
2.320
348,558
-0.43(-15.64%)
Oct 16, 2019
4.050
5.500
2.500
2.750
5,603,553
+0.50(+22.22%)
Oct 15, 2019
2.800
2.850
2.140
2.250
264,372
-0.60(-21.05%)
Oct 14, 2019
2.130
3.480
1.950
2.850
728,848
+0.67(+30.73%)
Oct 11, 2019
2.030
2.180
1.850
2.180
61,600
+0.21(+10.66%)
Oct 10, 2019
2.422
2.422
1.820
1.970
88,782
-0.46(-18.93%)
Oct 09, 2019
2.630
2.630
2.420
2.430
3,382
-0.17(-6.54%)
Oct 08, 2019
2.640
2.668
2.560
2.600
5,821
-0.02(-0.76%)
Oct 07, 2019
2.780
2.800
2.600
2.620
6,406
-0.13(-4.73%)
Oct 04, 2019
2.750
2.820
2.730
2.750
2,400
+0.02(+0.73%)
Oct 03, 2019
2.720
2.850
2.610
2.730
5,075
-0.02(-0.73%)
Oct 02, 2019
2.870
2.990
2.620
2.750
25,437
+0.10(+3.77%)
Oct 01, 2019
2.770
3.040
2.650
2.650
29,153
-0.14(-5.02%)
Sep 30, 2019
2.560
2.790
2.540
2.790
14,362
+0.11(+4.10%)
Sep 27, 2019
2.750
2.770
2.580
2.680
28,200
-0.18(-6.37%)
Sep 26, 2019
2.730
2.950
2.730
2.862
21,868
+0.09(+3.34%)
Sep 25, 2019
3.050
3.230
2.670
2.770
70,514
-0.49(-15.03%)
Sep 24, 2019
4.460
4.970
3.010
3.260
407,150
-0.72(-18.12%)
Sep 23, 2019
4.700
4.700
3.981
3.981
27,632
-0.72(-15.29%)
Sep 20, 2019
4.600
4.790
4.520
4.700
16,900
+0.06(+1.29%)
Sep 19, 2019
4.690
5.000
4.470
4.640
48,827
-0.04(-0.85%)
Sep 18, 2019
4.700
4.700
4.470
4.680
11,354
+0.23(+5.17%)
Sep 17, 2019
4.680
4.920
4.370
4.450
36,376
-0.33(-6.90%)
Sep 16, 2019
4.490
4.960
4.400
4.780
53,175
+0.39(+8.88%)
Sep 13, 2019
4.600
4.680
4.300
4.390
19,000
-0.25(-5.39%)
Sep 12, 2019
4.770
5.230
4.340
4.640
81,556
-0.01(-0.22%)
Sep 11, 2019
4.250
4.797
4.120
4.650
67,847
+0.44(+10.45%)
Sep 10, 2019
3.970
4.430
3.810
4.210
84,325
+0.25(+6.31%)
Sep 09, 2019
4.010
4.210
3.890
3.960
11,745
+0.01(+0.25%)
Sep 06, 2019
4.100
4.114
3.920
3.950
27,400
-0.20(-4.82%)
Sep 05, 2019
3.990
4.330
3.860
4.150
63,228
+0.19(+4.80%)
Sep 04, 2019
3.800
3.990
3.600
3.960
48,058
+0.12(+3.13%)
Sep 03, 2019
3.970
3.970
3.620
3.840
45,132
-0.08(-2.03%)
Aug 30, 2019
3.940
4.220
3.760
3.919
106,400
+0.12(+3.28%)
Aug 29, 2019
3.790
4.000
3.710
3.795
50,761
-0.16(-4.16%)
Aug 28, 2019
3.732
4.008
3.710
3.960
11,461
-0.04(-1.00%)
Aug 27, 2019
4.080
4.500
3.655
4.000
70,303
-0.05(-1.23%)
Aug 26, 2019
3.650
4.140
3.410
4.050
130,666
+0.29(+7.71%)
Aug 23, 2019
3.530
3.881
3.530
3.760
52,700
+0.23(+6.52%)
Aug 22, 2019
3.190
3.880
3.000
3.530
79,458
+0.34(+10.66%)
Aug 21, 2019
3.140
3.300
2.910
3.190
36,736
+0.05(+1.59%)
Aug 20, 2019
2.780
3.410
2.780
3.140
129,444
+0.34(+12.14%)
Aug 19, 2019
3.000
3.000
2.600
2.800
38,155
-0.01(-0.28%)
Aug 16, 2019
2.500
2.936
2.500
2.808
29,410
+0.40(+16.51%)
Aug 15, 2019
3.098
3.098
2.200
2.410
43,141
-0.89(-26.97%)
Aug 14, 2019
3.600
3.600
3.300
3.300
6,672
+0.00(+0.12%)
Aug 13, 2019
3.300
3.600
3.121
3.296
9,410
-0.00(-0.12%)
Aug 12, 2019
3.080
3.300
3.080
3.300
9,908
+0.25(+8.20%)
Aug 09, 2019
3.096
3.250
3.048
3.050
3,190
-0.05(-1.49%)
Aug 08, 2019
3.275
3.275
3.096
3.096
3,076
-0.10(-3.25%)
Aug 07, 2019
3.279
3.300
3.081
3.200
4,343
-0.10(-3.03%)
Aug 06, 2019
3.300
3.500
3.100
3.300
6,017
+0.00(+0.03%)
Aug 05, 2019
3.685
3.685
3.160
3.299
13,115
-0.40(-10.81%)
Aug 02, 2019
3.899
3.899
3.500
3.699
3,200
-0.00(-0.03%)
Aug 01, 2019
3.600
3.800
3.500
3.700
8,934
+0.28(+8.06%)
Jul 31, 2019
3.800
3.928
3.400
3.424
5,874
-0.36(-9.42%)
Jul 30, 2019
3.400
3.801
3.400
3.780
23,508
+0.32(+9.25%)
Jul 29, 2019
3.500
3.600
3.450
3.460
3,204
-0.14(-3.78%)
Jul 26, 2019
3.500
3.600
3.382
3.596
1,210
+0.15(+4.23%)
Jul 25, 2019
3.343
3.587
3.201
3.450
1,572
+0.05(+1.41%)
Jul 24, 2019
3.369
3.537
3.100
3.402
5,001
+0.00(+0.03%)
Jul 23, 2019
3.550
3.550
3.400
3.401
1,967
-0.20(-5.53%)
Jul 22, 2019
3.450
3.600
3.450
3.600
4,342
+0.08(+2.13%)
Jul 19, 2019
3.450
3.600
3.450
3.525
6,290
+0.07(+2.17%)
Jul 18, 2019
3.450
3.728
3.450
3.450
1,096
-0.05(-1.46%)
Jul 17, 2019
3.450
3.604
3.315
3.501
3,967
+0.05(+1.48%)
Jul 16, 2019
3.210
3.500
3.206
3.450
4,787
+0.15(+4.58%)
Jul 15, 2019
3.450
3.517
3.206
3.299
5,909
-0.10(-2.97%)
Jul 12, 2019
3.603
3.603
3.400
3.400
3,680
-0.14(-3.98%)
Jul 11, 2019
3.590
3.900
3.301
3.541
9,601
+0.04(+1.17%)
Jul 10, 2019
3.350
3.900
3.216
3.500
21,304
-0.01(-0.23%)
Jul 09, 2019
3.550
3.746
3.201
3.508
6,225
+0.02(+0.66%)
Jul 08, 2019
3.700
3.700
3.304
3.485
10,219
-0.02(-0.43%)
Jul 05, 2019
4.000
4.000
3.500
3.500
16,420
-0.53(-13.04%)
Jul 03, 2019
3.000
4.900
3.000
4.025
178,620
+0.93(+29.84%)
Jul 02, 2019
3.100
3.100
3.000
3.100
2,638
+0.03(+0.94%)
Jul 01, 2019
3.139
3.150
3.000
3.071
2,512
-0.03(-0.94%)
Jun 28, 2019
3.180
3.180
2.830
3.100
3,650
-0.04(-1.27%)
Jun 27, 2019
3.123
3.240
3.123
3.140
1,233
-0.10(-3.12%)
Jun 26, 2019
3.400
3.400
2.910
3.241
3,617
-0.06(-1.73%)
Jun 25, 2019
3.233
3.375
2.830
3.298
5,199
+0.07(+2.04%)
Jun 24, 2019
3.010
3.300
3.000
3.232
8,259
+0.13(+4.26%)
Jun 21, 2019
3.109
3.160
3.008
3.100
2,820
+0.14(+4.73%)
Jun 20, 2019
3.100
3.150
2.900
2.960
4,886
-0.05(-1.76%)
Jun 19, 2019
3.000
3.100
2.900
3.013
3,541
+0.11(+3.90%)
Jun 18, 2019
3.200
3.400
2.700
2.900
12,652
-0.30(-9.38%)
Jun 17, 2019
3.200
3.600
3.200
3.200
39,078
-0.05(-1.54%)
Jun 14, 2019
3.381
3.384
3.200
3.250
6,290
+0.03(+0.93%)
Jun 13, 2019
3.319
3.419
3.200
3.220
1,764
-0.10(-2.98%)
Jun 12, 2019
3.379
3.400
3.210
3.319
2,922
+0.10(+3.11%)
Jun 11, 2019
3.445
3.500
3.212
3.219
5,227
-0.06(-1.89%)
Jun 10, 2019
3.700
3.700
3.210
3.281
9,569
-0.28(-7.84%)
Jun 07, 2019
3.570
3.750
3.210
3.560
3,710
+0.16(+4.71%)
Jun 06, 2019
3.500
3.700
3.400
3.400
2,662
-0.10(-2.86%)
Jun 05, 2019
3.700
3.700
3.300
3.500
9,217
-0.13(-3.58%)
Jun 04, 2019
3.700
3.885
3.550
3.630
2,838
+0.08(+2.25%)
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.