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
)
20.75
-0.24 (-1.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2018
7.670
7.740
7.490
7.650
90,024
+0.01(+0.13%)
May 30, 2018
7.590
7.735
7.516
7.640
105,845
+0.07(+0.92%)
May 29, 2018
7.490
7.570
7.380
7.570
56,746
+0.07(+0.93%)
May 25, 2018
7.500
7.500
7.500
0
-0.23(-2.98%)
May 24, 2018
7.510
7.790
7.480
7.730
207,441
+0.15(+1.98%)
May 23, 2018
7.110
7.649
7.110
7.580
251,747
+0.47(+6.61%)
May 22, 2018
6.440
7.210
6.300
7.110
283,179
+0.67(+10.40%)
May 21, 2018
6.460
6.500
6.350
6.440
95,446
-0.01(-0.16%)
May 18, 2018
6.580
6.725
6.420
6.450
135,735
-0.09(-1.38%)
May 17, 2018
6.400
6.590
6.290
6.540
114,675
+0.14(+2.19%)
May 16, 2018
6.430
6.460
6.300
6.400
103,453
-0.02(-0.31%)
May 15, 2018
6.500
6.500
6.250
6.420
97,467
-0.11(-1.68%)
May 14, 2018
6.440
6.620
6.440
6.530
96,743
+0.10(+1.56%)
May 11, 2018
6.480
6.550
6.280
6.430
117,057
-0.05(-0.77%)
May 10, 2018
6.580
6.830
6.440
6.480
188,421
-0.09(-1.37%)
May 09, 2018
6.280
6.640
6.280
6.570
73,734
+0.25(+3.96%)
May 08, 2018
6.160
6.350
6.160
6.320
47,456
+0.13(+2.10%)
May 07, 2018
6.090
6.290
6.080
6.190
79,988
+0.10(+1.64%)
May 04, 2018
5.920
6.140
5.858
6.090
82,737
+0.15(+2.53%)
May 03, 2018
5.930
6.065
5.560
5.940
165,438
+0.01(+0.17%)
May 02, 2018
6.160
6.340
5.930
5.930
212,181
-0.20(-3.26%)
May 01, 2018
6.060
6.230
5.980
6.130
87,726
+0.07(+1.16%)
Apr 30, 2018
6.130
6.190
5.970
6.060
83,936
-0.03(-0.49%)
Apr 27, 2018
6.150
6.200
6.060
6.090
69,856
-0.06(-0.98%)
Apr 26, 2018
6.130
6.195
6.110
6.150
80,095
+0.02(+0.33%)
Apr 25, 2018
6.300
6.360
6.000
6.130
38,740
-0.16(-2.54%)
Apr 24, 2018
6.280
6.400
6.170
6.290
81,250
+0.02(+0.32%)
Apr 23, 2018
6.240
6.300
6.120
6.270
117,162
+0.15(+2.45%)
Apr 20, 2018
5.760
6.220
5.700
6.120
94,593
+0.35(+6.07%)
Apr 19, 2018
5.630
5.890
5.500
5.770
474,322
+0.13(+2.30%)
Apr 18, 2018
5.730
5.750
5.500
5.640
177,856
-0.09(-1.57%)
Apr 17, 2018
5.720
5.910
5.680
5.730
139,995
+0.04(+0.70%)
Apr 16, 2018
5.510
5.720
5.410
5.690
149,775
+0.27(+4.98%)
Apr 13, 2018
5.650
5.670
5.390
5.420
76,606
-0.20(-3.56%)
Apr 12, 2018
5.790
5.900
5.590
5.620
114,354
-0.12(-2.09%)
Apr 11, 2018
5.410
5.880
5.400
5.740
123,303
+0.25(+4.55%)
Apr 10, 2018
5.430
5.690
5.400
5.490
134,460
+0.10(+1.86%)
Apr 09, 2018
5.640
5.680
5.380
5.390
50,134
-0.20(-3.58%)
Apr 06, 2018
5.700
6.070
5.520
5.590
35,548
-0.15(-2.61%)
Apr 05, 2018
5.850
5.880
5.700
5.740
64,509
-0.08(-1.37%)
Apr 04, 2018
5.660
5.890
5.640
5.820
48,301
+0.06(+1.04%)
Apr 03, 2018
5.390
5.960
5.360
5.760
309,289
+0.37(+6.86%)
Apr 02, 2018
5.550
5.570
5.320
5.390
42,225
-0.17(-3.06%)
Mar 29, 2018
5.560
5.560
5.560
0
-0.01(-0.18%)
Mar 28, 2018
5.570
5.600
5.380
5.570
41,976
+0.01(+0.18%)
Mar 27, 2018
5.720
5.830
5.530
5.560
53,959
-0.14(-2.46%)
Mar 26, 2018
5.790
5.790
5.645
5.700
82,165
+0.01(+0.18%)
Mar 23, 2018
5.840
5.899
5.631
5.690
94,004
-0.16(-2.74%)
Mar 22, 2018
6.080
6.190
5.841
5.850
48,199
-0.30(-4.88%)
Mar 21, 2018
6.230
6.310
6.050
6.150
59,275
-0.09(-1.44%)
Mar 20, 2018
6.160
6.330
6.090
6.240
51,848
+0.08(+1.30%)
Mar 19, 2018
6.180
6.220
6.020
6.160
79,658
-0.03(-0.48%)
Mar 16, 2018
6.250
6.400
6.170
6.190
154,046
-0.09(-1.43%)
Mar 15, 2018
6.250
6.320
6.170
6.280
56,642
+0.04(+0.64%)
Mar 14, 2018
6.410
6.440
6.230
6.240
81,407
-0.15(-2.35%)
Mar 13, 2018
6.600
6.740
6.340
6.390
128,570
-0.20(-3.03%)
Mar 12, 2018
6.510
6.840
6.490
6.590
135,169
+0.14(+2.17%)
Mar 09, 2018
6.210
6.630
6.210
6.450
145,820
+0.28(+4.54%)
Mar 08, 2018
6.260
6.410
6.100
6.170
102,181
-0.08(-1.28%)
Mar 07, 2018
6.000
6.322
5.960
6.250
100,328
+0.19(+3.14%)
Mar 06, 2018
5.940
6.180
5.730
6.060
110,291
+0.15(+2.54%)
Mar 05, 2018
5.940
6.040
5.860
5.910
77,997
-0.07(-1.17%)
Mar 02, 2018
5.880
6.070
5.780
5.980
123,115
+0.05(+0.84%)
Mar 01, 2018
6.010
6.045
5.715
5.930
119,812
-0.09(-1.50%)
Feb 28, 2018
5.750
6.500
5.675
6.020
176,522
+0.17(+2.91%)
Feb 27, 2018
5.940
6.240
5.850
5.850
93,149
-0.11(-1.85%)
Feb 26, 2018
5.770
6.000
5.670
5.960
142,611
+0.20(+3.47%)
Feb 23, 2018
5.690
5.830
5.532
5.760
77,484
+0.07(+1.23%)
Feb 22, 2018
5.730
5.850
5.640
5.690
135,990
-0.01(-0.18%)
Feb 21, 2018
5.670
5.820
5.670
5.700
57,638
+0.04(+0.71%)
Feb 20, 2018
5.640
5.800
5.600
5.660
65,348
-0.04(-0.70%)
Feb 16, 2018
5.700
5.700
5.700
0
+0.09(+1.60%)
Feb 15, 2018
5.460
5.640
5.230
5.610
119,702
+0.17(+3.12%)
Feb 14, 2018
5.480
5.590
5.390
5.440
96,583
-0.13(-2.33%)
Feb 13, 2018
5.690
5.780
5.480
5.570
128,386
-0.18(-3.13%)
Feb 12, 2018
5.840
5.840
5.430
5.750
138,762
+0.06(+1.05%)
Feb 09, 2018
5.730
5.809
5.360
5.690
78,207
+0.04(+0.71%)
Feb 08, 2018
6.000
6.000
5.640
5.650
77,085
-0.35(-5.83%)
Feb 07, 2018
6.140
6.140
5.965
6.000
114,639
-0.15(-2.44%)
Feb 06, 2018
5.750
6.500
5.750
6.150
97,679
+0.17(+2.84%)
Feb 05, 2018
6.250
6.350
5.920
5.980
149,008
-0.30(-4.78%)
Feb 02, 2018
6.240
6.480
6.200
6.280
124,764
-0.01(-0.16%)
Feb 01, 2018
6.340
6.460
6.280
6.290
182,454
-0.10(-1.56%)
Jan 31, 2018
6.550
6.570
6.300
6.390
68,644
-0.10(-1.54%)
Jan 30, 2018
6.890
6.890
6.420
6.490
174,877
-0.46(-6.62%)
Jan 29, 2018
6.910
7.260
6.850
6.950
149,462
+0.00(+0.00%)
Jan 26, 2018
7.000
7.040
6.800
6.950
119,803
-0.02(-0.29%)
Jan 25, 2018
6.900
7.010
6.770
6.970
110,129
+0.14(+2.05%)
Jan 24, 2018
6.870
6.990
6.680
6.830
165,256
-0.07(-1.01%)
Jan 23, 2018
6.410
6.990
6.410
6.900
149,374
+0.40(+6.15%)
Jan 22, 2018
6.540
6.850
6.430
6.500
86,460
-0.03(-0.46%)
Jan 19, 2018
6.360
6.656
6.260
6.530
176,484
+0.13(+2.03%)
Jan 18, 2018
6.330
6.515
6.230
6.400
146,019
-0.08(-1.23%)
Jan 17, 2018
6.250
6.490
6.190
6.480
88,651
+0.22(+3.51%)
Jan 16, 2018
6.690
6.690
6.250
6.260
141,079
-0.37(-5.58%)
Jan 12, 2018
6.630
6.630
6.630
0
-0.12(-1.78%)
Jan 11, 2018
6.850
6.910
6.720
6.750
76,438
-0.06(-0.88%)
Jan 10, 2018
6.650
6.840
6.520
6.810
170,427
+0.13(+1.95%)
Jan 09, 2018
6.570
6.730
6.560
6.680
110,115
+0.10(+1.52%)
Jan 08, 2018
6.610
6.640
6.435
6.580
69,459
-0.04(-0.60%)
Jan 05, 2018
6.710
6.760
6.561
6.620
64,266
-0.08(-1.19%)
Jan 04, 2018
6.740
6.770
6.550
6.700
56,471
+0.01(+0.15%)
Jan 03, 2018
6.760
6.830
6.575
6.690
50,546
-0.03(-0.45%)
Jan 02, 2018
6.550
6.755
6.470
6.720
62,591
+0.19(+2.91%)
Dec 29, 2017
6.530
6.530
6.530
0
+0.13(+2.03%)
Dec 28, 2017
6.410
6.430
6.240
6.400
237,686
-0.03(-0.47%)
Dec 27, 2017
6.320
6.600
6.280
6.430
426,479
+0.10(+1.58%)
Dec 26, 2017
6.470
6.490
6.210
6.330
300,007
-0.18(-2.76%)
Dec 22, 2017
6.650
6.650
6.380
6.510
102,707
-0.17(-2.54%)
Dec 21, 2017
6.720
6.770
6.610
6.680
115,250
-0.03(-0.45%)
Dec 20, 2017
6.590
6.710
6.575
6.710
96,203
+0.11(+1.67%)
Dec 19, 2017
6.550
6.640
6.480
6.600
175,076
+0.06(+0.92%)
Dec 18, 2017
6.420
6.740
6.340
6.540
181,442
+0.10(+1.55%)
Dec 15, 2017
6.280
6.590
6.280
6.440
940,984
+0.15(+2.30%)
Dec 14, 2017
6.370
6.490
6.280
6.295
210,872
-0.08(-1.18%)
Dec 13, 2017
6.440
6.610
6.090
6.370
298,566
-0.07(-1.09%)
Dec 12, 2017
6.500
6.580
6.400
6.440
126,573
-0.02(-0.31%)
Dec 11, 2017
6.510
6.610
6.390
6.460
183,507
+0.00(+0.00%)
Dec 08, 2017
6.445
6.550
6.390
6.460
105,994
+0.05(+0.78%)
Dec 07, 2017
6.310
6.585
6.198
6.410
113,952
+0.12(+1.91%)
Dec 06, 2017
6.360
6.656
6.121
6.290
170,195
-0.06(-0.94%)
Dec 05, 2017
6.600
6.655
6.270
6.350
289,123
-0.28(-4.22%)
Dec 04, 2017
6.780
6.780
6.570
6.630
105,349
-0.06(-0.90%)
Dec 01, 2017
6.800
6.890
6.620
6.690
113,281
-0.09(-1.33%)
Nov 30, 2017
6.550
6.810
6.510
6.780
162,899
+0.27(+4.15%)
Nov 29, 2017
6.530
6.570
6.430
6.510
118,870
-0.02(-0.31%)
Nov 28, 2017
6.540
6.750
6.480
6.530
142,309
+0.03(+0.46%)
Nov 27, 2017
6.440
6.615
6.420
6.500
177,321
+0.08(+1.25%)
Nov 24, 2017
6.580
6.660
6.360
6.420
31,532
-0.13(-1.98%)
Nov 22, 2017
6.460
6.665
6.460
6.550
108,734
+0.06(+0.92%)
Nov 21, 2017
6.390
6.530
6.370
6.490
220,415
+0.09(+1.41%)
Nov 20, 2017
6.240
6.470
6.130
6.400
179,818
+0.22(+3.56%)
Nov 17, 2017
6.080
6.240
6.050
6.180
152,687
+0.05(+0.82%)
Nov 16, 2017
6.020
6.210
6.020
6.130
179,569
+0.08(+1.32%)
Nov 15, 2017
6.040
6.130
5.940
6.050
103,524
-0.02(-0.33%)
Nov 14, 2017
6.130
6.140
5.930
6.070
201,216
-0.06(-0.98%)
Nov 13, 2017
6.220
6.260
6.130
6.130
102,723
-0.16(-2.54%)
Nov 10, 2017
6.520
6.620
6.170
6.290
252,443
-0.29(-4.41%)
Nov 09, 2017
6.570
6.710
6.485
6.580
166,222
-0.05(-0.83%)
Nov 08, 2017
6.500
6.750
6.370
6.635
277,019
+0.14(+2.23%)
Nov 07, 2017
7.350
7.350
5.750
6.490
1,268,456
-1.77(-21.43%)
Nov 06, 2017
8.320
8.400
8.090
8.260
333,374
-0.10(-1.20%)
Nov 03, 2017
8.240
8.530
8.140
8.360
168,121
+0.06(+0.72%)
Nov 02, 2017
8.480
8.650
8.270
8.300
124,441
-0.19(-2.24%)
Nov 01, 2017
8.570
8.670
8.300
8.490
80,005
-0.06(-0.70%)
Oct 31, 2017
8.580
8.672
8.400
8.550
129,772
-0.02(-0.23%)
Oct 30, 2017
8.500
8.710
8.220
8.570
100,390
+0.05(+0.59%)
Oct 27, 2017
8.400
8.580
8.280
8.520
98,962
+0.18(+2.16%)
Oct 26, 2017
8.460
8.592
8.250
8.340
105,635
-0.06(-0.71%)
Oct 25, 2017
8.021
8.790
8.020
8.400
206,910
-0.48(-5.41%)
Oct 24, 2017
9.220
9.380
8.850
8.880
108,007
-0.36(-3.90%)
Oct 23, 2017
9.330
9.640
9.200
9.240
117,366
-0.06(-0.65%)
Oct 20, 2017
9.270
9.800
9.160
9.300
269,438
+0.11(+1.20%)
Oct 19, 2017
9.140
9.240
8.920
9.190
73,122
+0.00(+0.00%)
Oct 18, 2017
8.980
9.370
8.820
9.190
151,371
+0.29(+3.26%)
Oct 17, 2017
9.030
9.170
8.840
8.900
68,994
-0.14(-1.55%)
Oct 16, 2017
8.850
9.120
8.700
9.040
109,164
+0.24(+2.73%)
Oct 13, 2017
8.860
8.940
8.690
8.800
65,954
-0.10(-1.12%)
Oct 12, 2017
8.830
9.112
8.830
8.900
54,220
-0.07(-0.78%)
Oct 11, 2017
8.800
8.981
8.800
8.970
64,627
+0.15(+1.70%)
Oct 10, 2017
8.870
9.040
8.780
8.820
96,713
-0.13(-1.45%)
Oct 09, 2017
9.220
9.300
8.950
8.950
55,183
-0.27(-2.93%)
Oct 06, 2017
9.320
9.330
9.090
9.220
112,054
-0.01(-0.11%)
Oct 05, 2017
9.140
9.300
8.865
9.230
130,347
+0.06(+0.65%)
Oct 04, 2017
9.320
9.490
9.120
9.170
150,695
-0.20(-2.13%)
Oct 03, 2017
9.090
9.430
9.050
9.370
172,359
+0.28(+3.08%)
Oct 02, 2017
8.830
9.119
8.770
9.090
287,540
+0.32(+3.65%)
Sep 29, 2017
8.540
8.890
8.400
8.770
334,009
+0.29(+3.42%)
Sep 28, 2017
8.280
8.610
8.260
8.480
301,500
+0.16(+1.92%)
Sep 27, 2017
8.570
8.600
8.290
8.320
292,153
-0.31(-3.59%)
Sep 26, 2017
8.710
8.750
8.500
8.630
204,753
+0.14(+1.65%)
Sep 25, 2017
8.550
8.640
8.270
8.490
175,157
+0.01(+0.12%)
Sep 22, 2017
8.350
8.550
8.290
8.480
115,722
+0.18(+2.17%)
Sep 21, 2017
8.460
8.525
8.150
8.300
132,074
-0.22(-2.58%)
Sep 20, 2017
8.065
8.550
8.040
8.520
213,441
+0.48(+5.97%)
Sep 19, 2017
8.100
7.810
8.040
69,704
+0.23(+2.94%)
Sep 18, 2017
7.990
8.190
7.760
7.810
122,356
-0.18(-2.25%)
Sep 15, 2017
8.090
8.090
7.800
7.990
204,252
-0.08(-0.99%)
Sep 14, 2017
8.000
8.080
7.912
8.070
24,092
+0.02(+0.25%)
Sep 13, 2017
8.190
8.228
7.960
8.050
56,743
-0.15(-1.83%)
Sep 12, 2017
8.230
8.270
8.070
8.200
50,747
-0.07(-0.85%)
Sep 11, 2017
8.290
8.440
8.110
8.270
78,227
+0.04(+0.49%)
Sep 08, 2017
8.210
8.390
8.150
8.230
66,142
-0.04(-0.48%)
Sep 07, 2017
8.270
8.450
7.825
8.270
172,638
-0.28(-3.27%)
Sep 06, 2017
8.900
8.510
8.550
190,612
+0.04(+0.47%)
Sep 05, 2017
8.260
8.570
8.150
8.510
132,791
+0.24(+2.90%)
Sep 01, 2017
8.200
8.300
8.040
8.270
98,771
+0.08(+0.98%)
Aug 31, 2017
8.190
8.200
8.000
8.190
166,540
+0.21(+2.63%)
Aug 30, 2017
7.880
8.020
7.800
7.980
116,144
+0.09(+1.14%)
Aug 29, 2017
7.830
8.000
7.720
7.890
64,652
+0.05(+0.64%)
Aug 28, 2017
7.900
7.970
7.770
7.840
59,614
-0.03(-0.38%)
Aug 25, 2017
7.900
8.030
7.705
7.870
54,629
+0.05(+0.64%)
Aug 24, 2017
7.970
8.020
7.680
7.820
65,330
-0.09(-1.14%)
Aug 23, 2017
7.710
8.080
7.710
7.910
63,460
+0.09(+1.15%)
Aug 22, 2017
8.050
8.200
7.750
7.820
163,454
-0.23(-2.86%)
Aug 21, 2017
8.060
8.090
7.930
8.050
42,331
-0.02(-0.25%)
Aug 18, 2017
7.920
8.250
7.920
8.070
73,422
+0.00(+0.00%)
Aug 17, 2017
8.050
8.250
8.000
8.070
56,498
-0.07(-0.86%)
Aug 16, 2017
8.070
8.240
8.040
8.140
37,892
+0.03(+0.37%)
Aug 15, 2017
8.110
8.150
7.970
8.110
58,569
+0.02(+0.25%)
Aug 14, 2017
8.090
8.250
8.080
8.090
94,905
+0.01(+0.12%)
Aug 11, 2017
8.070
8.290
8.070
8.080
47,066
+0.08(+1.00%)
Aug 10, 2017
7.950
8.120
7.930
8.000
54,323
-0.05(-0.62%)
Aug 09, 2017
7.890
8.170
7.730
8.050
111,654
+0.02(+0.25%)
Aug 08, 2017
8.210
8.344
8.000
8.030
78,791
-0.23(-2.78%)
Aug 07, 2017
8.250
8.400
8.250
8.260
96,931
-0.01(-0.12%)
Aug 04, 2017
8.260
8.340
8.210
8.270
37,906
+0.02(+0.24%)
Aug 03, 2017
8.240
8.375
8.110
8.250
50,541
-0.08(-0.96%)
Aug 02, 2017
8.120
8.400
8.000
8.330
145,690
+0.13(+1.59%)
Aug 01, 2017
8.100
8.300
7.885
8.200
169,971
+0.20(+2.50%)
Jul 31, 2017
8.070
8.240
7.680
8.000
166,703
-0.38(-4.53%)
Jul 28, 2017
8.280
8.470
8.280
8.380
67,166
+0.09(+1.09%)
Jul 27, 2017
8.120
8.340
8.120
8.290
68,346
+0.18(+2.22%)
Jul 26, 2017
8.100
8.230
7.570
8.110
36,779
+0.03(+0.37%)
Jul 25, 2017
8.170
8.230
7.940
8.080
37,862
+0.02(+0.25%)
Jul 24, 2017
8.200
8.200
7.925
8.060
52,351
-0.16(-1.95%)
Jul 21, 2017
8.170
8.270
8.100
8.220
49,728
+0.08(+0.98%)
Jul 20, 2017
8.020
8.150
8.000
8.140
41,706
+0.11(+1.37%)
Jul 19, 2017
7.960
8.180
7.910
8.030
30,407
+0.07(+0.88%)
Jul 18, 2017
8.020
8.130
7.800
7.960
33,991
-0.07(-0.87%)
Jul 17, 2017
7.970
8.130
7.860
8.030
50,275
+0.10(+1.26%)
Jul 14, 2017
8.000
8.085
7.910
7.930
23,255
-0.11(-1.37%)
Jul 13, 2017
8.140
8.220
7.840
8.040
47,847
-0.10(-1.23%)
Jul 12, 2017
8.110
8.300
7.960
8.140
59,609
+0.04(+0.49%)
Jul 11, 2017
7.710
8.120
7.660
8.100
51,651
+0.39(+5.06%)
Jul 10, 2017
7.710
7.820
7.540
7.710
39,570
+0.00(+0.00%)
Jul 07, 2017
7.600
7.840
7.520
7.710
77,955
+0.05(+0.65%)
Jul 06, 2017
7.830
7.920
7.500
7.660
152,527
-0.24(-3.04%)
Jul 05, 2017
8.260
8.260
7.580
7.900
104,699
-0.36(-4.36%)
Jul 03, 2017
8.350
8.400
8.030
8.260
54,033
-0.07(-0.84%)
Jun 30, 2017
8.380
8.469
8.290
8.330
40,939
-0.04(-0.48%)
Jun 29, 2017
8.260
8.457
8.240
8.370
97,659
+0.12(+1.45%)
Jun 28, 2017
8.130
8.380
7.940
8.250
113,943
+0.12(+1.48%)
Jun 27, 2017
7.900
8.160
7.810
8.130
141,524
+0.23(+2.91%)
Jun 26, 2017
7.760
8.020
7.520
7.900
144,612
+0.14(+1.80%)
Jun 23, 2017
7.880
8.182
7.725
7.760
771,343
-0.12(-1.52%)
Jun 22, 2017
7.810
7.900
7.760
7.880
98,565
+0.09(+1.16%)
Jun 21, 2017
7.850
7.990
7.750
7.790
104,504
-0.06(-0.76%)
Jun 20, 2017
7.840
7.920
7.760
7.850
43,876
-0.01(-0.13%)
Jun 19, 2017
7.650
7.960
7.460
7.860
68,126
+0.19(+2.48%)
Jun 16, 2017
7.820
7.900
7.170
7.670
155,109
-0.22(-2.79%)
Jun 15, 2017
7.800
7.990
7.780
7.890
48,497
+0.00(+0.00%)
Jun 14, 2017
7.990
8.000
7.780
7.890
48,720
-0.10(-1.25%)
Jun 13, 2017
7.980
8.060
7.840
7.990
53,340
+0.02(+0.25%)
Jun 12, 2017
7.770
7.990
7.660
7.970
56,541
+0.19(+2.44%)
Jun 09, 2017
7.900
8.070
7.660
7.780
62,737
-0.14(-1.77%)
Jun 08, 2017
7.960
8.015
7.865
7.920
66,063
-0.02(-0.25%)
Jun 07, 2017
8.000
8.030
7.910
7.940
34,235
-0.05(-0.63%)
Jun 06, 2017
8.030
8.150
7.990
7.990
85,533
-0.04(-0.50%)
Jun 05, 2017
8.320
8.480
7.960
8.030
43,148
-0.23(-2.78%)
Jun 02, 2017
8.400
8.400
8.170
8.260
79,121
-0.08(-0.96%)
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.