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
Egalet Corp
(NQ:
EGLT
)
N/A
UNCHANGED
Last Price
Updated:
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
2.220
2.270
2.030
2.140
543,996
-0.14(-6.14%)
May 30, 2017
2.630
2.630
2.260
2.280
552,113
-0.37(-13.96%)
May 26, 2017
2.610
2.689
2.570
2.650
241,761
+0.02(+0.76%)
May 25, 2017
2.840
2.840
2.570
2.630
435,003
-0.21(-7.39%)
May 24, 2017
2.790
2.890
2.750
2.840
224,945
+0.04(+1.43%)
May 23, 2017
2.870
2.870
2.750
2.800
183,730
-0.08(-2.78%)
May 22, 2017
2.900
2.928
2.850
2.880
175,882
+0.00(+0.00%)
May 19, 2017
2.960
3.000
2.830
2.880
274,200
-0.07(-2.37%)
May 18, 2017
2.940
3.000
2.910
2.950
159,838
+0.00(+0.00%)
May 17, 2017
2.870
3.010
2.815
2.950
525,821
+0.04(+1.37%)
May 16, 2017
2.970
3.000
2.810
2.910
363,932
-0.01(-0.34%)
May 15, 2017
3.130
3.370
2.900
2.920
842,013
-0.11(-3.63%)
May 12, 2017
2.930
3.090
2.760
3.030
950,756
+0.28(+10.18%)
May 11, 2017
2.940
2.990
2.710
2.750
595,609
-0.25(-8.33%)
May 10, 2017
2.700
3.230
2.620
3.000
655,954
+0.04(+1.35%)
May 09, 2017
2.930
3.056
2.900
2.960
207,676
-0.07(-2.31%)
May 08, 2017
3.010
3.100
2.950
3.030
529,740
+0.05(+1.68%)
May 05, 2017
3.050
3.050
2.890
2.980
212,481
-0.03(-1.00%)
May 04, 2017
3.090
3.130
2.990
3.010
296,828
-0.06(-1.95%)
May 03, 2017
3.300
3.340
2.950
3.070
495,757
-0.27(-8.08%)
May 02, 2017
3.690
3.700
3.320
3.340
475,673
-0.33(-8.99%)
May 01, 2017
3.810
3.830
3.615
3.670
212,586
-0.15(-3.93%)
Apr 28, 2017
4.080
4.110
3.800
3.820
398,383
-0.26(-6.37%)
Apr 27, 2017
4.220
4.250
4.000
4.080
194,557
-0.13(-3.09%)
Apr 26, 2017
4.240
4.300
4.160
4.210
161,486
-0.02(-0.47%)
Apr 25, 2017
4.390
4.480
4.210
4.230
172,707
-0.11(-2.53%)
Apr 24, 2017
4.290
4.450
4.220
4.340
414,136
+0.10(+2.36%)
Apr 21, 2017
4.210
4.400
4.170
4.240
143,706
+0.02(+0.47%)
Apr 20, 2017
4.410
4.415
4.170
4.220
176,037
-0.16(-3.65%)
Apr 19, 2017
4.430
4.530
4.355
4.380
159,589
-0.01(-0.23%)
Apr 18, 2017
4.460
4.540
4.290
4.390
169,658
-0.01(-0.23%)
Apr 17, 2017
4.230
4.500
4.230
4.400
150,804
+0.17(+4.02%)
Apr 13, 2017
4.190
4.295
4.080
4.230
257,019
+0.07(+1.68%)
Apr 12, 2017
4.400
4.440
4.160
4.160
231,515
-0.22(-5.02%)
Apr 11, 2017
4.450
4.480
4.350
4.380
162,214
-0.09(-2.01%)
Apr 10, 2017
4.500
4.610
4.400
4.470
304,845
-0.02(-0.45%)
Apr 07, 2017
4.520
4.600
4.460
4.490
166,945
-0.09(-1.97%)
Apr 06, 2017
4.420
4.590
4.330
4.580
208,073
+0.10(+2.23%)
Apr 05, 2017
4.710
4.756
4.480
4.480
288,156
-0.17(-3.66%)
Apr 04, 2017
4.820
4.910
4.600
4.650
295,485
-0.23(-4.71%)
Apr 03, 2017
5.100
5.104
4.860
4.880
279,020
-0.22(-4.31%)
Mar 31, 2017
5.100
5.200
5.050
5.100
201,309
-0.01(-0.20%)
Mar 30, 2017
5.170
5.245
5.100
5.110
238,036
+0.01(+0.20%)
Mar 29, 2017
5.000
5.600
4.890
5.100
1,055,840
+0.26(+5.37%)
Mar 28, 2017
4.820
4.865
4.700
4.840
98,902
+0.01(+0.21%)
Mar 27, 2017
4.670
4.900
4.670
4.830
181,130
+0.05(+1.05%)
Mar 24, 2017
4.750
4.900
4.700
4.780
277,662
+0.01(+0.21%)
Mar 23, 2017
4.710
4.940
4.690
4.770
489,902
+0.15(+3.25%)
Mar 22, 2017
4.600
4.695
4.560
4.620
168,111
+0.00(+0.00%)
Mar 21, 2017
4.820
4.827
4.601
4.620
216,219
-0.15(-3.14%)
Mar 20, 2017
4.750
4.820
4.680
4.770
169,455
+0.03(+0.63%)
Mar 17, 2017
4.760
4.820
4.580
4.740
261,480
-0.06(-1.25%)
Mar 16, 2017
4.820
4.870
4.650
4.800
245,571
+0.01(+0.21%)
Mar 15, 2017
4.600
4.835
4.570
4.790
352,656
+0.21(+4.59%)
Mar 14, 2017
4.710
4.720
4.540
4.580
372,441
-0.12(-2.55%)
Mar 13, 2017
4.660
4.740
4.600
4.700
227,796
+0.03(+0.64%)
Mar 10, 2017
4.680
4.739
4.500
4.670
233,602
+0.08(+1.74%)
Mar 09, 2017
4.700
4.990
4.500
4.590
360,969
-0.03(-0.65%)
Mar 08, 2017
4.690
4.827
4.600
4.620
171,110
+0.00(+0.00%)
Mar 07, 2017
4.820
4.820
4.560
4.620
242,380
-0.22(-4.55%)
Mar 06, 2017
4.950
4.950
4.820
4.840
149,680
-0.14(-2.81%)
Mar 03, 2017
5.010
5.230
4.950
4.980
189,350
-0.03(-0.60%)
Mar 02, 2017
5.000
5.110
5.000
5.010
178,873
+0.00(+0.00%)
Mar 01, 2017
4.960
5.045
4.910
5.010
251,776
+0.07(+1.42%)
Feb 28, 2017
5.050
5.130
4.910
4.940
195,658
-0.16(-3.14%)
Feb 27, 2017
4.930
5.130
4.900
5.100
291,856
+0.17(+3.45%)
Feb 24, 2017
4.730
4.930
4.720
4.930
211,748
+0.14(+2.92%)
Feb 23, 2017
4.820
4.830
4.670
4.790
177,887
-0.03(-0.62%)
Feb 22, 2017
4.970
4.970
4.780
4.820
248,227
-0.15(-3.02%)
Feb 21, 2017
5.030
5.057
4.840
4.970
237,314
-0.06(-1.19%)
Feb 17, 2017
5.030
5.030
5.030
0
+0.03(+0.60%)
Feb 16, 2017
5.070
5.100
4.910
5.000
373,818
+0.00(+0.00%)
Feb 15, 2017
4.900
5.050
4.800
5.000
565,872
+0.12(+2.46%)
Feb 14, 2017
4.790
4.940
4.630
4.880
557,193
+0.09(+1.88%)
Feb 13, 2017
4.460
4.810
4.460
4.790
668,612
+0.33(+7.40%)
Feb 10, 2017
4.400
4.480
4.380
4.460
444,102
+0.01(+0.22%)
Feb 09, 2017
4.450
4.510
4.422
4.450
414,454
-0.02(-0.45%)
Feb 08, 2017
4.520
4.600
4.440
4.470
945,555
-0.10(-2.19%)
Feb 07, 2017
4.610
4.630
4.450
4.570
572,087
+0.01(+0.22%)
Feb 06, 2017
4.740
4.780
4.500
4.560
498,613
-0.22(-4.60%)
Feb 03, 2017
4.840
4.840
4.650
4.780
331,064
+0.00(+0.00%)
Feb 02, 2017
4.890
4.942
4.750
4.780
322,808
-0.13(-2.65%)
Feb 01, 2017
4.830
4.950
4.750
4.910
356,790
+0.02(+0.41%)
Jan 31, 2017
4.710
4.910
4.510
4.890
520,611
+0.12(+2.52%)
Jan 30, 2017
4.970
4.983
4.720
4.770
614,206
-0.22(-4.41%)
Jan 27, 2017
5.170
5.200
4.950
4.990
694,384
-0.18(-3.48%)
Jan 26, 2017
5.400
5.410
5.090
5.170
406,159
-0.24(-4.44%)
Jan 25, 2017
5.400
5.535
5.310
5.410
430,297
+0.09(+1.69%)
Jan 24, 2017
5.500
5.560
5.130
5.320
606,132
-0.04(-0.75%)
Jan 23, 2017
5.030
5.430
4.880
5.360
1,005,958
+0.34(+6.77%)
Jan 20, 2017
5.240
5.260
5.000
5.020
631,156
-0.22(-4.20%)
Jan 19, 2017
5.010
5.250
4.700
5.240
1,409,909
+0.11(+2.14%)
Jan 18, 2017
5.240
5.650
5.060
5.130
1,587,317
-0.21(-3.93%)
Jan 17, 2017
5.740
5.840
5.280
5.340
1,153,950
-0.56(-9.49%)
Jan 13, 2017
5.900
5.900
5.900
0
-0.18(-2.96%)
Jan 12, 2017
6.090
6.250
5.750
6.080
1,051,235
+0.09(+1.50%)
Jan 11, 2017
6.560
6.560
5.650
5.990
1,984,009
-0.53(-8.13%)
Jan 10, 2017
7.350
7.360
6.130
6.520
5,015,586
-1.86(-22.20%)
Jan 09, 2017
7.900
10.00
7.400
8.380
7,290,282
+0.48(+6.08%)
Jan 06, 2017
7.980
8.010
7.710
7.900
438,619
-0.08(-1.00%)
Jan 05, 2017
8.110
8.150
7.820
7.980
380,070
-0.14(-1.72%)
Jan 04, 2017
7.900
8.249
7.900
8.120
429,559
+0.16(+2.01%)
Jan 03, 2017
7.650
7.990
7.640
7.960
408,466
+0.31(+4.05%)
Dec 30, 2016
7.650
7.650
7.650
0
-0.29(-3.65%)
Dec 29, 2016
8.420
8.490
7.910
7.940
665,414
-0.48(-5.70%)
Dec 28, 2016
8.610
8.700
8.400
8.420
653,037
-0.19(-2.21%)
Dec 27, 2016
8.500
8.838
8.370
8.610
494,181
+0.16(+1.89%)
Dec 23, 2016
8.450
8.450
8.450
0
+0.33(+4.06%)
Dec 22, 2016
8.550
8.550
8.080
8.120
597,393
-0.42(-4.92%)
Dec 21, 2016
8.720
9.000
8.230
8.540
937,076
-0.10(-1.16%)
Dec 20, 2016
8.400
9.400
8.400
8.640
1,724,827
+0.34(+4.10%)
Dec 19, 2016
8.160
8.440
7.950
8.300
1,327,959
+0.41(+5.20%)
Dec 16, 2016
7.020
8.360
7.000
7.890
3,277,123
+0.88(+12.55%)
Dec 15, 2016
7.200
7.360
6.850
7.010
580,047
-0.16(-2.23%)
Dec 14, 2016
7.550
7.605
6.800
7.170
827,707
-0.55(-7.12%)
Dec 13, 2016
8.160
8.300
7.550
7.720
717,076
-0.41(-5.04%)
Dec 12, 2016
8.830
8.980
8.100
8.130
852,042
-0.64(-7.30%)
Dec 09, 2016
8.390
8.800
8.360
8.770
671,403
+0.47(+5.66%)
Dec 08, 2016
8.120
8.490
7.950
8.300
750,284
+0.30(+3.75%)
Dec 07, 2016
8.080
8.165
7.650
8.000
588,886
-0.11(-1.36%)
Dec 06, 2016
7.840
8.470
7.760
8.110
789,892
+0.38(+4.92%)
Dec 05, 2016
7.410
7.940
7.362
7.730
661,941
+0.50(+6.92%)
Dec 02, 2016
6.850
7.450
6.780
7.230
370,626
+0.31(+4.48%)
Dec 01, 2016
6.660
6.950
6.642
6.920
327,182
+0.19(+2.82%)
Nov 30, 2016
6.850
7.000
6.620
6.730
397,738
-0.09(-1.32%)
Nov 29, 2016
6.940
6.974
6.800
6.820
302,205
-0.16(-2.29%)
Nov 28, 2016
7.400
7.400
6.793
6.980
585,996
-0.47(-6.37%)
Nov 25, 2016
7.780
7.780
7.400
7.455
204,639
-0.34(-4.42%)
Nov 23, 2016
7.800
7.800
7.800
0
-0.21(-2.62%)
Nov 22, 2016
8.050
8.090
7.820
8.010
402,504
-0.06(-0.74%)
Nov 21, 2016
7.970
8.080
7.670
8.070
370,359
+0.08(+1.00%)
Nov 18, 2016
8.070
8.070
7.860
7.990
294,075
+0.00(+0.00%)
Nov 17, 2016
7.950
8.120
7.824
7.990
372,926
-0.04(-0.50%)
Nov 16, 2016
7.810
8.210
7.560
8.030
602,816
+0.25(+3.21%)
Nov 15, 2016
7.880
7.880
7.500
7.780
341,264
+0.01(+0.13%)
Nov 14, 2016
7.870
7.870
7.500
7.770
501,836
+0.17(+2.24%)
Nov 11, 2016
7.100
7.730
6.920
7.600
822,529
+0.67(+9.67%)
Nov 10, 2016
6.520
7.000
6.500
6.930
706,921
+0.52(+8.11%)
Nov 09, 2016
5.970
6.490
5.806
6.410
640,382
+0.98(+18.05%)
Nov 08, 2016
5.520
5.731
5.360
5.430
447,839
-0.15(-2.69%)
Nov 07, 2016
5.300
5.610
5.140
5.580
522,033
+0.51(+10.06%)
Nov 04, 2016
4.500
5.441
4.500
5.070
666,040
+0.09(+1.81%)
Nov 03, 2016
5.250
5.332
4.980
4.980
538,618
-0.32(-6.04%)
Nov 02, 2016
5.390
5.538
5.160
5.300
334,222
-0.13(-2.39%)
Nov 01, 2016
5.600
5.860
5.370
5.430
414,093
-0.18(-3.21%)
Oct 31, 2016
5.860
5.873
5.570
5.610
323,646
-0.14(-2.43%)
Oct 28, 2016
5.900
5.929
5.510
5.750
541,170
-0.20(-3.36%)
Oct 27, 2016
6.160
6.340
5.710
5.950
726,872
-0.21(-3.41%)
Oct 26, 2016
6.580
6.600
6.070
6.160
488,278
-0.47(-7.09%)
Oct 25, 2016
7.050
7.090
6.410
6.630
500,465
-0.39(-5.56%)
Oct 24, 2016
7.470
7.470
6.960
7.020
372,227
-0.28(-3.84%)
Oct 21, 2016
7.570
7.590
7.260
7.300
297,375
-0.32(-4.20%)
Oct 20, 2016
7.590
7.740
7.530
7.620
238,745
-0.04(-0.52%)
Oct 19, 2016
7.840
7.850
7.480
7.660
491,859
-0.11(-1.42%)
Oct 18, 2016
7.970
7.980
7.510
7.770
671,239
-0.05(-0.64%)
Oct 17, 2016
7.110
7.960
6.650
7.820
1,529,676
+0.68(+9.52%)
Oct 14, 2016
7.150
7.379
6.960
7.140
1,264,434
-0.38(-5.05%)
Oct 13, 2016
7.400
7.720
7.300
7.520
1,092,631
+0.11(+1.48%)
Oct 12, 2016
7.580
7.870
7.340
7.410
512,354
-0.10(-1.33%)
Oct 11, 2016
7.750
7.920
7.370
7.510
696,660
-0.28(-3.59%)
Oct 10, 2016
7.800
8.060
7.520
7.790
1,120,377
+0.36(+4.85%)
Oct 07, 2016
6.870
7.670
6.810
7.430
1,130,988
+0.52(+7.53%)
Oct 06, 2016
7.290
7.320
6.780
6.910
691,146
-0.39(-5.34%)
Oct 05, 2016
7.650
7.679
7.270
7.300
467,186
-0.34(-4.45%)
Oct 04, 2016
7.450
7.740
7.450
7.640
404,115
+0.09(+1.19%)
Oct 03, 2016
7.630
7.760
7.340
7.550
464,384
-0.06(-0.79%)
Sep 30, 2016
7.720
7.830
7.400
7.610
351,539
-0.10(-1.30%)
Sep 29, 2016
8.120
8.130
7.700
7.710
380,349
-0.32(-3.99%)
Sep 28, 2016
7.950
8.060
7.760
8.030
259,393
+0.13(+1.65%)
Sep 27, 2016
7.970
8.020
7.730
7.900
309,379
+0.01(+0.13%)
Sep 26, 2016
7.900
8.022
7.710
7.890
447,805
-0.01(-0.13%)
Sep 23, 2016
7.800
8.090
7.760
7.900
531,415
+0.14(+1.80%)
Sep 22, 2016
7.500
7.800
7.500
7.760
541,476
+0.36(+4.86%)
Sep 21, 2016
7.210
7.480
7.170
7.400
464,013
+0.19(+2.64%)
Sep 20, 2016
7.000
7.380
6.960
7.210
382,696
+0.14(+1.98%)
Sep 19, 2016
7.260
7.300
7.030
7.070
405,420
-0.06(-0.84%)
Sep 16, 2016
7.430
7.445
7.000
7.130
527,048
-0.27(-3.65%)
Sep 15, 2016
7.440
7.598
7.200
7.400
333,583
+0.05(+0.68%)
Sep 14, 2016
7.490
7.530
7.250
7.350
245,108
-0.07(-0.94%)
Sep 13, 2016
7.540
7.540
7.210
7.420
230,152
+0.01(+0.13%)
Sep 12, 2016
7.070
7.599
7.070
7.410
346,247
+0.35(+4.96%)
Sep 09, 2016
7.030
7.190
7.000
7.060
130,504
-0.07(-0.98%)
Sep 08, 2016
7.070
7.170
6.820
7.130
181,555
+0.08(+1.13%)
Sep 07, 2016
6.930
7.340
6.857
7.050
321,889
+0.18(+2.62%)
Sep 06, 2016
6.670
6.930
6.600
6.870
156,501
+0.29(+4.41%)
Sep 02, 2016
6.680
6.580
6.580
6.580
168,800
-0.03(-0.45%)
Sep 01, 2016
7.040
7.040
6.400
6.610
274,309
-0.25(-3.64%)
Aug 31, 2016
7.320
7.320
6.750
6.860
166,382
-0.43(-5.90%)
Aug 30, 2016
7.300
7.609
7.170
7.290
126,027
+0.02(+0.28%)
Aug 29, 2016
7.540
7.540
7.080
7.270
150,554
-0.22(-2.94%)
Aug 26, 2016
7.730
7.900
7.470
7.490
254,003
-0.24(-3.10%)
Aug 25, 2016
8.300
8.775
7.620
7.730
279,186
-0.50(-6.08%)
Aug 24, 2016
8.920
9.060
8.170
8.230
240,578
-0.71(-7.94%)
Aug 23, 2016
8.390
9.150
8.340
8.940
530,752
+0.60(+7.19%)
Aug 22, 2016
7.890
8.380
7.790
8.340
134,562
+0.37(+4.64%)
Aug 19, 2016
8.020
8.090
7.530
7.970
203,919
-0.05(-0.62%)
Aug 18, 2016
8.130
8.220
7.950
8.020
144,395
-0.08(-0.99%)
Aug 17, 2016
8.040
8.290
8.040
8.100
110,191
+0.06(+0.75%)
Aug 16, 2016
8.230
8.290
8.000
8.040
161,626
-0.19(-2.31%)
Aug 15, 2016
8.170
8.650
8.100
8.230
204,281
+0.13(+1.60%)
Aug 12, 2016
8.450
8.570
8.080
8.100
560,197
-0.30(-3.57%)
Aug 11, 2016
8.400
8.445
8.100
8.400
98,202
+0.09(+1.08%)
Aug 10, 2016
8.520
8.540
8.180
8.310
194,983
-0.21(-2.46%)
Aug 09, 2016
8.590
8.630
8.370
8.520
282,803
+0.08(+0.95%)
Aug 08, 2016
8.230
8.559
7.640
8.440
766,993
+0.30(+3.69%)
Aug 05, 2016
9.070
9.070
7.960
8.140
621,606
+0.52(+6.82%)
Aug 03, 2016
6.960
7.620
7.620
7.620
17,735
+0.57(+8.09%)
Aug 02, 2016
7.070
7.340
6.850
7.050
87,852
+0.03(+0.43%)
Aug 01, 2016
7.540
7.540
6.840
7.020
126,030
-0.37(-5.01%)
Jul 29, 2016
7.530
7.680
7.310
7.390
111,768
-0.10(-1.34%)
Jul 28, 2016
7.330
7.840
7.311
7.490
137,495
+0.12(+1.63%)
Jul 27, 2016
6.900
7.470
6.855
7.370
148,508
+0.58(+8.54%)
Jul 26, 2016
6.710
6.960
6.600
6.790
70,890
+0.09(+1.34%)
Jul 25, 2016
6.750
6.800
6.400
6.700
145,745
-0.05(-0.74%)
Jul 22, 2016
6.500
6.990
6.417
6.750
123,869
+0.35(+5.47%)
Jul 21, 2016
6.370
6.537
6.170
6.400
125,232
+0.02(+0.31%)
Jul 20, 2016
5.990
6.480
5.790
6.380
219,305
+0.45(+7.59%)
Jul 19, 2016
6.160
6.170
5.770
5.930
64,685
-0.09(-1.50%)
Jul 18, 2016
6.050
6.080
5.790
6.020
62,874
-0.05(-0.82%)
Jul 15, 2016
6.180
6.247
5.860
6.070
68,249
-0.04(-0.65%)
Jul 14, 2016
5.980
6.150
5.740
6.110
61,950
+0.22(+3.74%)
Jul 13, 2016
6.090
6.130
5.770
5.890
63,039
-0.17(-2.81%)
Jul 12, 2016
5.580
6.140
5.410
6.060
77,590
+0.50(+8.99%)
Jul 11, 2016
5.600
5.640
5.280
5.560
76,365
+0.00(+0.00%)
Jul 08, 2016
5.280
5.680
5.270
5.560
85,136
+0.29(+5.50%)
Jul 07, 2016
5.100
5.370
5.050
5.270
46,396
+0.34(+6.90%)
Jul 05, 2016
5.110
5.140
4.830
4.930
70,623
-0.17(-3.33%)
Jul 01, 2016
4.940
5.100
5.100
5.100
105,900
+0.14(+2.82%)
Jun 30, 2016
4.790
5.020
4.590
4.960
335,677
+0.21(+4.42%)
Jun 29, 2016
4.710
4.860
4.660
4.750
104,606
+0.15(+3.26%)
Jun 28, 2016
4.470
4.840
4.430
4.600
235,773
+0.18(+4.07%)
Jun 27, 2016
4.750
4.795
4.348
4.420
223,647
-0.33(-6.95%)
Jun 24, 2016
5.310
5.320
4.570
4.750
2,129,950
-0.86(-15.33%)
Jun 23, 2016
5.060
5.610
4.360
5.610
147,051
+0.54(+10.65%)
Jun 22, 2016
4.550
5.130
4.540
5.070
99,980
+0.42(+9.03%)
Jun 21, 2016
4.810
4.940
4.340
4.650
78,294
-0.15(-3.12%)
Jun 20, 2016
4.660
5.060
4.525
4.800
82,300
+0.21(+4.58%)
Jun 17, 2016
5.030
5.030
4.495
4.590
122,898
-0.46(-9.11%)
Jun 16, 2016
4.940
5.180
4.860
5.050
98,256
+0.07(+1.41%)
Jun 15, 2016
5.050
5.085
4.810
4.980
101,829
-0.03(-0.60%)
Jun 14, 2016
5.010
5.130
4.820
5.010
83,113
-0.02(-0.40%)
Jun 13, 2016
5.580
5.630
5.030
5.030
66,668
-0.43(-7.88%)
Jun 10, 2016
6.250
6.250
5.410
5.460
45,866
-0.81(-12.92%)
Jun 09, 2016
6.000
6.280
6.000
6.270
77,512
+0.18(+2.96%)
Jun 08, 2016
5.940
6.130
5.920
6.090
36,765
+0.17(+2.87%)
Jun 07, 2016
5.660
6.150
5.640
5.920
35,289
+0.07(+1.20%)
Jun 06, 2016
5.540
5.860
5.540
5.850
30,617
+0.32(+5.79%)
Jun 03, 2016
5.700
5.850
5.500
5.530
29,858
-0.20(-3.49%)
Jun 02, 2016
5.730
5.880
5.700
5.730
38,412
-0.03(-0.52%)
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.