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
Veracyte Inc
(NQ:
VCYT
)
20.65
-0.76 (-3.55%)
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 31, 2017
7.910
8.290
7.800
8.140
96,119
+0.25(+3.17%)
May 30, 2017
8.080
8.120
7.850
7.890
101,978
-0.22(-2.71%)
May 26, 2017
7.930
8.120
7.850
8.110
55,231
+0.13(+1.63%)
May 25, 2017
8.030
8.050
7.860
7.980
50,395
-0.07(-0.87%)
May 24, 2017
8.190
8.320
7.975
8.050
120,162
-0.20(-2.42%)
May 23, 2017
7.765
8.430
7.765
8.250
94,203
-0.03(-0.36%)
May 22, 2017
8.260
8.360
7.990
8.280
107,974
+0.05(+0.61%)
May 19, 2017
8.240
8.360
7.941
8.230
140,861
-0.10(-1.20%)
May 18, 2017
7.850
8.400
7.610
8.330
263,983
+0.44(+5.58%)
May 17, 2017
8.090
8.110
7.780
7.890
164,476
-0.31(-3.78%)
May 16, 2017
8.080
8.260
8.060
8.200
99,139
+0.04(+0.49%)
May 15, 2017
8.060
8.220
7.940
8.160
125,153
+0.07(+0.87%)
May 12, 2017
7.780
8.120
7.680
8.090
101,017
+0.22(+2.80%)
May 11, 2017
7.770
7.930
7.600
7.870
116,387
-0.01(-0.13%)
May 10, 2017
7.730
8.000
7.530
7.880
282,629
+0.11(+1.42%)
May 09, 2017
7.650
7.820
7.370
7.770
115,063
+0.14(+1.83%)
May 08, 2017
7.810
7.810
7.245
7.630
289,470
-0.59(-7.18%)
May 05, 2017
8.230
8.470
7.610
8.220
188,704
-0.04(-0.48%)
May 04, 2017
8.390
8.390
7.150
8.260
373,924
+0.43(+5.49%)
May 03, 2017
8.230
8.270
7.800
7.830
44,720
-0.47(-5.66%)
May 02, 2017
8.510
8.520
8.250
8.300
227,797
-0.22(-2.58%)
May 01, 2017
8.560
8.560
8.210
8.520
60,017
+0.05(+0.59%)
Apr 28, 2017
8.540
8.610
8.410
8.470
59,145
-0.11(-1.28%)
Apr 27, 2017
8.630
8.790
8.510
8.580
49,475
-0.08(-0.92%)
Apr 26, 2017
8.210
8.730
8.200
8.660
84,512
+0.45(+5.48%)
Apr 25, 2017
7.820
8.240
7.800
8.210
124,747
+0.44(+5.66%)
Apr 24, 2017
8.010
8.010
7.630
7.770
71,013
-0.05(-0.64%)
Apr 21, 2017
8.050
8.120
7.760
7.820
78,161
-0.27(-3.34%)
Apr 20, 2017
8.150
8.155
8.000
8.090
91,668
-0.02(-0.25%)
Apr 19, 2017
8.180
8.200
8.020
8.110
51,810
-0.02(-0.25%)
Apr 18, 2017
8.200
8.270
8.110
8.130
30,903
-0.17(-2.05%)
Apr 17, 2017
8.200
8.430
8.090
8.300
64,494
+0.14(+1.72%)
Apr 13, 2017
8.370
8.370
8.090
8.160
67,148
-0.24(-2.86%)
Apr 12, 2017
8.490
8.600
8.270
8.400
40,736
-0.12(-1.41%)
Apr 11, 2017
8.500
8.630
8.250
8.520
57,566
-0.01(-0.12%)
Apr 10, 2017
8.800
8.960
8.500
8.530
62,403
-0.24(-2.74%)
Apr 07, 2017
8.670
8.885
8.600
8.770
109,177
+0.06(+0.69%)
Apr 06, 2017
8.830
8.830
8.460
8.710
149,536
-0.14(-1.58%)
Apr 05, 2017
9.030
9.100
8.730
8.850
85,298
-0.16(-1.78%)
Apr 04, 2017
9.110
9.130
8.700
9.010
108,457
-0.14(-1.53%)
Apr 03, 2017
9.180
9.300
9.090
9.150
104,937
-0.03(-0.33%)
Mar 31, 2017
8.990
9.270
8.930
9.180
97,794
+0.13(+1.44%)
Mar 30, 2017
9.190
9.200
8.932
9.050
126,818
-0.14(-1.52%)
Mar 29, 2017
9.120
9.709
9.040
9.190
236,405
+0.09(+0.99%)
Mar 28, 2017
9.170
9.200
9.030
9.100
54,971
-0.06(-0.66%)
Mar 27, 2017
9.030
9.280
8.930
9.160
124,159
-0.01(-0.11%)
Mar 24, 2017
9.030
9.220
8.848
9.170
80,888
+0.06(+0.66%)
Mar 23, 2017
8.950
9.280
8.810
9.110
174,266
+0.11(+1.22%)
Mar 22, 2017
9.020
9.150
8.800
9.000
91,872
-0.04(-0.44%)
Mar 21, 2017
9.200
9.250
8.900
9.040
88,118
-0.15(-1.63%)
Mar 20, 2017
9.220
9.230
9.045
9.190
82,230
-0.03(-0.33%)
Mar 17, 2017
9.160
9.250
9.030
9.220
157,100
+0.01(+0.11%)
Mar 16, 2017
9.170
9.240
8.961
9.210
78,548
+0.06(+0.66%)
Mar 15, 2017
8.920
9.200
8.466
9.150
153,019
+0.26(+2.92%)
Mar 14, 2017
8.880
8.970
8.670
8.890
105,360
-0.03(-0.34%)
Mar 13, 2017
9.210
9.210
8.710
8.920
259,055
-0.49(-5.21%)
Mar 10, 2017
9.230
9.608
9.160
9.410
215,725
+0.29(+3.18%)
Mar 09, 2017
9.150
9.380
9.050
9.120
139,228
-0.03(-0.33%)
Mar 08, 2017
9.160
9.370
9.080
9.150
253,905
+0.02(+0.22%)
Mar 07, 2017
9.150
9.300
9.040
9.130
296,103
+0.00(+0.00%)
Mar 06, 2017
9.050
9.190
8.960
9.130
372,445
+0.08(+0.88%)
Mar 03, 2017
8.720
9.170
8.720
9.050
276,023
+0.37(+4.26%)
Mar 02, 2017
8.080
8.840
8.050
8.680
776,382
+0.64(+7.96%)
Mar 01, 2017
7.860
8.120
7.700
8.040
155,774
+0.29(+3.74%)
Feb 28, 2017
7.890
7.980
7.715
7.750
55,301
-0.21(-2.64%)
Feb 27, 2017
8.010
8.190
7.750
7.960
154,503
+0.01(+0.13%)
Feb 24, 2017
7.840
8.150
7.730
7.950
41,117
+0.06(+0.76%)
Feb 23, 2017
8.110
8.196
7.750
7.890
55,098
-0.16(-1.99%)
Feb 22, 2017
8.330
8.390
7.890
8.050
146,309
-0.24(-2.90%)
Feb 21, 2017
8.170
8.410
7.940
8.290
199,446
+0.29(+3.62%)
Feb 17, 2017
8.000
8.000
8.000
0
+0.27(+3.49%)
Feb 16, 2017
7.760
7.820
7.670
7.730
59,998
-0.04(-0.51%)
Feb 15, 2017
7.720
7.830
7.650
7.770
66,115
+0.02(+0.26%)
Feb 14, 2017
7.690
7.850
7.640
7.750
136,244
+0.02(+0.26%)
Feb 13, 2017
7.750
7.843
7.610
7.730
75,608
-0.03(-0.39%)
Feb 10, 2017
7.690
7.825
7.630
7.760
48,133
+0.14(+1.84%)
Feb 09, 2017
7.510
7.680
7.481
7.620
39,804
+0.09(+1.20%)
Feb 08, 2017
7.810
7.910
7.200
7.530
84,652
-0.05(-0.66%)
Feb 07, 2017
7.690
7.731
7.480
7.580
53,991
-0.05(-0.66%)
Feb 06, 2017
7.370
7.825
7.370
7.630
57,440
+0.07(+0.93%)
Feb 03, 2017
7.450
7.590
7.300
7.560
64,378
+0.12(+1.61%)
Feb 02, 2017
7.370
7.570
7.270
7.440
66,853
+0.02(+0.27%)
Feb 01, 2017
7.430
7.530
7.250
7.420
79,325
+0.04(+0.54%)
Jan 31, 2017
7.430
7.620
7.310
7.380
99,670
-0.06(-0.81%)
Jan 30, 2017
7.430
7.590
7.031
7.440
193,859
+0.01(+0.13%)
Jan 27, 2017
7.480
7.560
7.295
7.430
116,338
+0.01(+0.13%)
Jan 26, 2017
7.660
7.660
7.170
7.420
325,834
-0.25(-3.26%)
Jan 25, 2017
7.680
7.880
7.600
7.670
182,708
+0.08(+1.05%)
Jan 24, 2017
7.380
7.700
7.210
7.590
63,786
+0.17(+2.29%)
Jan 23, 2017
7.400
7.480
7.240
7.420
59,078
-0.01(-0.13%)
Jan 20, 2017
7.430
7.620
7.390
7.430
40,744
-0.01(-0.13%)
Jan 19, 2017
7.680
7.730
7.330
7.440
291,769
-0.25(-3.25%)
Jan 18, 2017
7.720
7.800
7.560
7.690
47,732
-0.02(-0.26%)
Jan 17, 2017
7.680
7.810
7.500
7.710
90,394
+0.01(+0.13%)
Jan 13, 2017
7.700
7.700
7.700
0
+0.18(+2.39%)
Jan 12, 2017
7.430
7.650
7.150
7.520
177,844
+0.03(+0.40%)
Jan 11, 2017
7.530
7.620
7.190
7.490
105,715
-0.01(-0.13%)
Jan 10, 2017
7.570
7.600
7.440
7.500
119,450
-0.03(-0.40%)
Jan 09, 2017
7.650
7.720
7.450
7.530
154,984
-0.11(-1.44%)
Jan 06, 2017
7.720
7.790
7.600
7.640
162,615
-0.12(-1.55%)
Jan 05, 2017
7.930
7.990
7.640
7.760
69,157
-0.23(-2.88%)
Jan 04, 2017
7.940
8.320
7.790
7.990
308,011
+0.14(+1.78%)
Jan 03, 2017
7.750
7.940
7.691
7.850
118,251
+0.11(+1.42%)
Dec 30, 2016
7.740
7.740
7.740
0
+0.08(+1.04%)
Dec 29, 2016
7.460
7.680
7.460
7.660
51,319
+0.25(+3.37%)
Dec 28, 2016
7.680
7.700
7.330
7.410
88,008
-0.36(-4.63%)
Dec 27, 2016
7.690
7.920
7.590
7.770
112,454
+0.10(+1.30%)
Dec 23, 2016
7.670
7.670
7.670
0
+0.32(+4.35%)
Dec 22, 2016
7.330
7.400
7.255
7.350
55,766
+0.02(+0.27%)
Dec 21, 2016
7.330
7.565
7.247
7.330
42,613
-0.08(-1.08%)
Dec 20, 2016
7.260
7.500
7.190
7.410
143,296
+0.20(+2.77%)
Dec 19, 2016
7.250
7.370
7.070
7.210
128,360
+0.02(+0.28%)
Dec 16, 2016
7.320
7.460
7.180
7.190
373,956
-0.10(-1.37%)
Dec 15, 2016
7.400
7.410
7.260
7.290
103,250
-0.05(-0.68%)
Dec 14, 2016
7.350
7.460
7.320
7.340
122,343
-0.05(-0.68%)
Dec 13, 2016
7.420
7.500
7.350
7.390
160,926
+0.00(+0.00%)
Dec 12, 2016
7.510
7.550
7.290
7.390
69,996
-0.10(-1.34%)
Dec 09, 2016
7.360
7.720
7.330
7.490
115,118
-0.09(-1.19%)
Dec 08, 2016
7.440
7.600
7.260
7.580
108,570
+0.18(+2.43%)
Dec 07, 2016
7.440
7.510
7.250
7.400
57,473
-0.07(-0.94%)
Dec 06, 2016
7.700
7.720
7.430
7.470
84,826
-0.23(-2.99%)
Dec 05, 2016
7.780
7.780
7.610
7.700
88,788
+0.07(+0.92%)
Dec 02, 2016
7.700
7.900
7.550
7.630
81,702
-0.08(-1.04%)
Dec 01, 2016
7.720
7.800
7.370
7.710
251,440
+0.08(+1.05%)
Nov 30, 2016
7.900
7.914
7.600
7.630
103,695
-0.20(-2.55%)
Nov 29, 2016
8.030
8.050
7.790
7.830
197,111
+0.15(+1.95%)
Nov 28, 2016
7.770
7.770
7.610
7.680
73,975
-0.07(-0.90%)
Nov 25, 2016
7.700
8.080
7.600
7.750
42,744
+0.02(+0.26%)
Nov 23, 2016
7.730
7.730
7.730
0
+0.21(+2.79%)
Nov 22, 2016
7.620
7.710
7.270
7.520
94,081
-0.13(-1.70%)
Nov 21, 2016
7.680
7.855
7.390
7.650
184,538
-0.04(-0.52%)
Nov 18, 2016
7.400
7.880
7.390
7.690
142,112
+0.26(+3.50%)
Nov 17, 2016
7.380
7.600
6.700
7.430
172,410
+0.12(+1.64%)
Nov 16, 2016
7.240
7.500
7.180
7.310
101,057
+0.06(+0.83%)
Nov 15, 2016
7.220
7.460
7.070
7.250
140,121
+0.08(+1.12%)
Nov 14, 2016
7.080
7.300
6.840
7.170
295,542
+0.17(+2.43%)
Nov 11, 2016
7.230
7.380
6.990
7.000
330,523
-0.23(-3.18%)
Nov 10, 2016
7.070
7.300
6.970
7.230
158,824
+0.25(+3.58%)
Nov 09, 2016
6.740
7.100
6.700
6.980
225,518
+0.24(+3.56%)
Nov 08, 2016
6.390
6.840
6.390
6.740
172,779
+0.24(+3.69%)
Nov 07, 2016
6.450
6.500
6.220
6.500
79,464
+0.22(+3.50%)
Nov 04, 2016
6.150
6.490
5.860
6.280
261,074
+0.16(+2.61%)
Nov 03, 2016
6.370
6.630
5.930
6.120
230,049
-0.28(-4.38%)
Nov 02, 2016
6.000
6.480
5.820
6.400
893,915
-0.73(-10.24%)
Nov 01, 2016
7.280
7.280
6.891
7.130
26,371
-0.13(-1.79%)
Oct 31, 2016
7.290
7.510
7.040
7.260
65,890
-0.27(-3.59%)
Oct 28, 2016
7.730
7.930
7.500
7.530
14,767
-0.25(-3.21%)
Oct 27, 2016
8.020
8.320
7.700
7.780
47,560
-0.18(-2.26%)
Oct 26, 2016
7.970
8.090
7.854
7.960
33,963
-0.03(-0.38%)
Oct 25, 2016
8.130
8.160
7.930
7.990
142,576
-0.15(-1.84%)
Oct 24, 2016
8.190
8.190
8.000
8.140
19,642
+0.02(+0.25%)
Oct 21, 2016
8.060
8.260
8.053
8.120
82,572
-0.01(-0.12%)
Oct 20, 2016
7.970
8.450
7.950
8.130
177,617
+0.17(+2.14%)
Oct 19, 2016
7.740
7.990
7.720
7.960
140,493
+0.21(+2.71%)
Oct 18, 2016
7.970
7.970
7.270
7.750
319,933
+0.16(+2.11%)
Oct 17, 2016
7.560
7.780
7.401
7.590
174,844
+0.01(+0.13%)
Oct 14, 2016
7.490
7.665
7.400
7.580
40,136
+0.12(+1.61%)
Oct 13, 2016
7.530
7.541
7.360
7.460
61,065
-0.12(-1.58%)
Oct 12, 2016
7.710
7.710
7.441
7.580
28,549
-0.18(-2.32%)
Oct 11, 2016
8.080
8.140
7.720
7.760
36,532
-0.34(-4.20%)
Oct 10, 2016
7.740
8.190
7.740
8.100
54,252
+0.41(+5.33%)
Oct 07, 2016
7.720
7.810
7.590
7.690
25,731
-0.05(-0.65%)
Oct 06, 2016
7.690
7.870
7.650
7.740
39,692
-0.02(-0.26%)
Oct 05, 2016
7.740
7.900
7.410
7.760
56,168
+0.27(+3.60%)
Oct 04, 2016
7.690
7.690
7.400
7.490
25,812
-0.18(-2.35%)
Oct 03, 2016
7.560
7.720
7.437
7.670
20,259
+0.06(+0.79%)
Sep 30, 2016
7.510
7.670
7.310
7.610
39,667
+0.17(+2.28%)
Sep 29, 2016
7.490
7.540
7.360
7.440
48,089
-0.03(-0.40%)
Sep 28, 2016
7.230
7.490
7.171
7.470
24,655
+0.19(+2.61%)
Sep 27, 2016
7.190
7.370
7.170
7.280
27,247
+0.04(+0.55%)
Sep 26, 2016
7.350
7.955
7.150
7.240
32,719
-0.16(-2.16%)
Sep 23, 2016
7.200
7.500
7.160
7.400
73,112
+0.17(+2.35%)
Sep 22, 2016
6.990
7.300
6.990
7.230
17,918
+0.23(+3.29%)
Sep 21, 2016
6.810
7.010
6.800
7.000
19,675
+0.17(+2.49%)
Sep 20, 2016
6.820
6.890
6.750
6.830
21,718
+0.07(+1.04%)
Sep 19, 2016
6.960
6.960
6.750
6.760
38,132
-0.20(-2.87%)
Sep 16, 2016
6.880
7.100
6.850
6.960
139,430
+0.13(+1.90%)
Sep 15, 2016
6.720
6.980
6.670
6.830
63,836
+0.08(+1.19%)
Sep 14, 2016
6.800
6.970
6.660
6.750
54,565
-0.03(-0.44%)
Sep 13, 2016
6.830
6.840
6.700
6.780
60,295
-0.06(-0.88%)
Sep 12, 2016
6.540
7.000
6.540
6.840
100,519
+0.27(+4.11%)
Sep 09, 2016
6.730
6.755
6.560
6.570
100,790
-0.17(-2.52%)
Sep 08, 2016
6.030
6.900
6.030
6.740
400,116
+0.92(+15.81%)
Sep 07, 2016
5.710
5.880
5.700
5.820
59,744
+0.14(+2.46%)
Sep 06, 2016
5.660
5.750
5.600
5.680
42,417
+0.03(+0.53%)
Sep 02, 2016
5.660
5.650
5.650
5.650
35,400
+0.05(+0.89%)
Sep 01, 2016
5.630
5.650
5.500
5.600
32,389
-0.03(-0.53%)
Aug 31, 2016
5.550
5.660
5.550
5.630
36,050
+0.09(+1.62%)
Aug 30, 2016
5.540
5.600
5.510
5.540
88,525
+0.00(+0.09%)
Aug 29, 2016
5.450
5.570
5.335
5.535
42,681
+0.11(+1.93%)
Aug 26, 2016
5.410
5.540
5.290
5.430
28,495
+0.12(+2.26%)
Aug 25, 2016
5.370
5.380
5.280
5.310
43,369
-0.03(-0.56%)
Aug 24, 2016
5.270
5.500
5.270
5.340
68,967
+0.09(+1.71%)
Aug 23, 2016
5.290
5.340
5.200
5.250
112,013
+0.05(+0.96%)
Aug 22, 2016
5.200
5.280
5.080
5.200
208,833
+0.03(+0.58%)
Aug 19, 2016
5.170
5.230
5.090
5.170
27,592
+0.01(+0.19%)
Aug 18, 2016
5.130
5.250
5.110
5.160
38,598
+0.04(+0.78%)
Aug 17, 2016
5.120
5.210
5.090
5.120
47,400
+0.03(+0.59%)
Aug 16, 2016
5.110
5.170
5.060
5.090
65,973
-0.02(-0.39%)
Aug 15, 2016
5.050
5.190
5.010
5.110
86,068
+0.06(+1.19%)
Aug 12, 2016
5.050
5.060
4.980
5.050
145,322
+0.00(+0.00%)
Aug 11, 2016
4.990
5.110
4.880
5.050
74,244
+0.11(+2.23%)
Aug 10, 2016
4.980
4.980
4.870
4.940
34,559
-0.04(-0.80%)
Aug 09, 2016
5.030
5.030
4.930
4.980
30,763
-0.02(-0.40%)
Aug 08, 2016
5.120
5.140
4.920
5.000
73,974
-0.09(-1.77%)
Aug 05, 2016
4.990
5.100
4.940
5.090
33,232
+0.16(+3.25%)
Aug 04, 2016
5.000
5.000
4.880
4.930
124,435
+0.00(+0.00%)
Aug 03, 2016
5.010
5.010
4.890
4.930
11,572
-0.01(-0.20%)
Aug 02, 2016
5.000
5.000
4.910
4.940
12,784
-0.04(-0.80%)
Aug 01, 2016
4.990
5.000
4.860
4.980
56,084
+0.03(+0.61%)
Jul 29, 2016
4.980
5.080
4.950
4.950
90,997
-0.01(-0.20%)
Jul 28, 2016
5.010
5.050
4.880
4.960
20,143
-0.03(-0.60%)
Jul 27, 2016
4.970
5.030
4.970
4.990
26,134
-0.01(-0.20%)
Jul 26, 2016
4.950
5.040
4.825
5.000
29,871
+0.08(+1.63%)
Jul 25, 2016
5.010
5.010
4.880
4.920
27,546
-0.08(-1.60%)
Jul 22, 2016
5.000
5.040
4.940
5.000
20,508
+0.03(+0.60%)
Jul 21, 2016
4.950
5.020
4.940
4.970
26,124
+0.00(+0.00%)
Jul 20, 2016
5.020
5.040
4.940
4.970
38,336
-0.01(-0.20%)
Jul 19, 2016
5.170
5.170
4.940
4.980
52,358
-0.17(-3.30%)
Jul 18, 2016
5.160
5.200
5.020
5.150
24,868
-0.05(-0.96%)
Jul 15, 2016
5.150
5.230
5.120
5.200
26,461
+0.09(+1.76%)
Jul 14, 2016
5.150
5.150
5.000
5.110
30,838
-0.01(-0.20%)
Jul 13, 2016
5.270
5.270
5.100
5.120
59,148
-0.08(-1.54%)
Jul 12, 2016
5.080
5.200
5.080
5.200
56,710
+0.15(+2.97%)
Jul 11, 2016
4.940
5.080
4.910
5.050
48,184
+0.06(+1.20%)
Jul 08, 2016
5.070
5.040
5.040
4.990
66,044
-0.05(-0.99%)
Jul 07, 2016
4.950
5.130
4.920
5.040
60,097
+0.05(+1.00%)
Jul 05, 2016
5.030
5.050
4.870
4.990
49,689
-0.03(-0.60%)
Jul 01, 2016
5.050
5.020
5.020
5.020
121,300
-0.01(-0.20%)
Jun 30, 2016
4.990
5.060
4.900
5.030
84,373
+0.03(+0.60%)
Jun 29, 2016
5.050
5.060
4.850
5.000
82,413
-0.01(-0.20%)
Jun 28, 2016
5.030
5.050
4.870
5.010
144,725
+0.06(+1.21%)
Jun 27, 2016
5.010
5.130
4.907
4.950
101,730
-0.10(-1.98%)
Jun 24, 2016
4.950
5.150
4.860
5.050
154,277
-0.20(-3.81%)
Jun 23, 2016
5.320
5.320
5.210
5.250
85,200
+0.03(+0.57%)
Jun 22, 2016
5.240
5.270
5.100
5.220
53,623
+0.02(+0.38%)
Jun 21, 2016
5.320
5.320
5.130
5.200
37,036
-0.08(-1.52%)
Jun 20, 2016
5.310
5.400
5.190
5.280
116,989
+0.18(+3.53%)
Jun 17, 2016
5.170
5.290
5.050
5.100
127,800
-0.04(-0.78%)
Jun 16, 2016
5.190
5.190
5.000
5.140
38,722
-0.05(-0.96%)
Jun 15, 2016
5.080
5.260
4.914
5.190
63,702
+0.16(+3.18%)
Jun 14, 2016
4.860
5.080
4.810
5.030
117,348
+0.06(+1.21%)
Jun 13, 2016
5.270
5.270
4.950
4.970
250,643
-0.30(-5.69%)
Jun 10, 2016
5.350
5.480
5.110
5.270
93,369
-0.10(-1.86%)
Jun 09, 2016
5.490
5.500
5.260
5.370
92,553
-0.09(-1.65%)
Jun 08, 2016
5.500
5.500
5.370
5.460
119,297
-0.01(-0.18%)
Jun 07, 2016
5.400
5.490
5.290
5.470
179,050
+0.02(+0.37%)
Jun 06, 2016
5.230
5.480
5.120
5.450
43,624
+0.15(+2.83%)
Jun 03, 2016
5.500
5.500
5.250
5.300
68,219
-0.18(-3.28%)
Jun 02, 2016
5.470
5.500
5.300
5.480
78,072
+0.03(+0.55%)
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.