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
Ultralife Corp
(NQ:
ULBI
)
11.64
+0.18 (+1.57%)
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
10.20
10.40
9.950
10.40
36,805
+0.20(+1.96%)
May 30, 2018
9.450
10.35
9.433
10.20
44,769
+0.75(+7.94%)
May 29, 2018
9.450
9.500
9.300
9.450
12,852
+0.00(+0.00%)
May 25, 2018
9.450
9.450
9.450
0
-0.05(-0.53%)
May 24, 2018
9.399
9.600
9.200
9.500
42,638
+0.30(+3.26%)
May 23, 2018
9.350
9.450
9.100
9.200
39,833
-0.05(-0.54%)
May 22, 2018
9.650
9.650
9.200
9.250
11,169
-0.35(-3.65%)
May 21, 2018
9.550
9.600
9.350
9.600
7,947
+0.10(+1.05%)
May 18, 2018
9.600
9.600
9.430
9.500
10,734
-0.05(-0.52%)
May 17, 2018
9.700
9.750
9.250
9.550
27,897
-0.10(-1.04%)
May 16, 2018
9.450
9.750
9.400
9.650
24,535
+0.15(+1.58%)
May 15, 2018
9.400
9.600
9.350
9.500
31,622
+0.15(+1.60%)
May 14, 2018
9.450
9.750
9.150
9.350
39,653
-0.10(-1.06%)
May 11, 2018
9.450
9.457
8.950
9.450
55,511
-0.15(-1.56%)
May 10, 2018
9.400
9.750
9.000
9.600
42,625
+0.20(+2.13%)
May 09, 2018
9.145
9.450
9.145
9.400
30,627
+0.30(+3.30%)
May 08, 2018
8.900
9.400
8.900
9.100
66,806
+0.20(+2.25%)
May 07, 2018
9.450
9.500
8.700
8.900
57,954
-0.50(-5.32%)
May 04, 2018
9.300
9.750
9.250
9.400
86,579
+0.15(+1.62%)
May 03, 2018
9.150
9.550
9.100
9.250
49,971
+0.15(+1.65%)
May 02, 2018
8.769
9.150
8.700
9.100
45,799
+0.25(+2.82%)
May 01, 2018
8.305
8.850
8.250
8.850
43,444
+0.40(+4.73%)
Apr 30, 2018
8.800
8.900
8.350
8.450
32,209
-0.40(-4.52%)
Apr 27, 2018
8.550
9.000
8.550
8.850
18,064
+0.40(+4.73%)
Apr 26, 2018
8.550
8.950
8.250
8.450
51,394
-0.05(-0.59%)
Apr 25, 2018
9.050
9.400
8.446
8.500
60,133
-0.35(-3.95%)
Apr 24, 2018
9.550
9.600
8.500
8.850
83,581
-0.70(-7.33%)
Apr 23, 2018
9.550
9.644
9.400
9.550
27,518
-0.05(-0.52%)
Apr 20, 2018
9.800
9.800
9.550
9.600
23,630
-0.20(-2.04%)
Apr 19, 2018
9.573
9.950
9.500
9.800
31,083
-0.05(-0.51%)
Apr 18, 2018
9.800
10.00
9.650
9.850
38,652
+0.00(+0.00%)
Apr 17, 2018
10.00
10.20
9.800
9.850
34,352
-0.10(-0.98%)
Apr 16, 2018
10.40
10.40
9.550
9.947
64,406
-0.45(-4.35%)
Apr 13, 2018
10.25
10.40
9.700
10.40
47,281
+0.15(+1.46%)
Apr 12, 2018
10.30
10.40
10.05
10.25
25,196
-0.05(-0.49%)
Apr 11, 2018
10.55
10.85
10.15
10.30
64,985
-0.20(-1.90%)
Apr 10, 2018
10.50
10.95
10.05
10.50
140,642
+0.15(+1.45%)
Apr 09, 2018
10.35
10.70
10.14
10.35
52,273
+0.12(+1.22%)
Apr 06, 2018
9.900
10.25
9.900
10.22
94,647
+0.28(+2.76%)
Apr 05, 2018
9.950
9.950
9.605
9.950
34,858
+0.00(+0.00%)
Apr 04, 2018
10.00
10.05
9.800
9.950
26,537
-0.15(-1.49%)
Apr 03, 2018
9.700
10.20
9.500
10.10
72,088
+0.50(+5.21%)
Apr 02, 2018
9.850
10.25
9.500
9.600
24,901
-0.40(-4.00%)
Mar 29, 2018
10.00
10.00
10.00
0
+0.30(+3.09%)
Mar 28, 2018
9.900
10.03
9.200
9.700
54,582
-0.25(-2.51%)
Mar 27, 2018
10.05
10.15
9.750
9.950
38,789
-0.05(-0.50%)
Mar 26, 2018
10.00
10.20
9.750
10.00
48,163
+0.20(+2.04%)
Mar 23, 2018
10.00
10.05
9.500
9.800
31,788
-0.20(-2.00%)
Mar 22, 2018
9.800
10.25
9.500
10.00
75,672
+0.20(+2.04%)
Mar 21, 2018
9.300
9.900
9.150
9.800
100,718
+0.55(+5.95%)
Mar 20, 2018
9.400
9.400
8.700
9.250
113,492
-0.15(-1.60%)
Mar 19, 2018
9.400
9.950
9.000
9.400
88,273
+0.05(+0.53%)
Mar 16, 2018
9.000
9.600
8.900
9.350
114,022
+0.40(+4.47%)
Mar 15, 2018
8.700
9.350
8.530
8.950
90,905
-0.05(-0.56%)
Mar 14, 2018
9.000
9.200
8.750
9.000
87,552
+0.00(+0.00%)
Mar 13, 2018
8.500
9.400
8.500
9.000
74,735
+0.40(+4.65%)
Mar 12, 2018
7.900
8.600
7.900
8.600
93,141
+0.70(+8.86%)
Mar 09, 2018
7.800
8.000
7.750
7.900
43,400
+0.00(+0.00%)
Mar 08, 2018
7.650
7.950
7.643
7.900
14,176
+0.25(+3.27%)
Mar 07, 2018
7.700
7.750
7.650
7.650
6,741
-0.05(-0.65%)
Mar 06, 2018
7.812
8.000
7.550
7.700
13,735
+0.00(+0.00%)
Mar 05, 2018
7.800
8.100
7.500
7.700
16,314
-0.05(-0.65%)
Mar 02, 2018
7.800
8.050
7.500
7.750
16,284
-0.10(-1.27%)
Mar 01, 2018
8.050
8.079
7.600
7.850
39,835
-0.20(-2.48%)
Feb 28, 2018
7.900
8.134
7.750
8.050
68,261
+0.15(+1.90%)
Feb 27, 2018
7.900
7.950
7.800
7.900
18,071
+0.05(+0.64%)
Feb 26, 2018
7.800
7.850
7.600
7.850
23,571
+0.05(+0.64%)
Feb 23, 2018
8.000
8.000
7.810
7.800
14,430
-0.15(-1.89%)
Feb 22, 2018
7.900
8.000
7.800
7.950
43,956
+0.15(+1.92%)
Feb 21, 2018
7.750
7.900
7.750
7.800
23,750
+0.05(+0.65%)
Feb 20, 2018
7.650
7.900
7.650
7.750
38,907
+0.15(+1.97%)
Feb 16, 2018
7.600
7.600
7.600
0
-0.10(-1.30%)
Feb 15, 2018
7.450
7.750
7.400
7.700
48,604
+0.20(+2.67%)
Feb 14, 2018
7.050
7.500
7.050
7.500
75,083
+0.35(+4.90%)
Feb 13, 2018
7.000
7.150
7.000
7.150
29,892
+0.10(+1.42%)
Feb 12, 2018
7.150
7.150
7.000
7.050
16,335
-0.05(-0.70%)
Feb 09, 2018
6.850
7.250
6.750
7.100
54,317
+0.20(+2.90%)
Feb 08, 2018
6.600
7.100
6.600
6.900
33,309
+0.30(+4.55%)
Feb 07, 2018
6.500
6.600
6.500
6.600
12,039
+0.07(+1.15%)
Feb 06, 2018
6.500
6.562
6.500
6.525
23,172
+0.03(+0.38%)
Feb 05, 2018
6.500
6.700
6.500
6.500
27,293
-0.10(-1.52%)
Feb 02, 2018
6.800
6.800
6.500
6.600
16,495
-0.30(-4.35%)
Feb 01, 2018
6.800
6.900
6.500
6.900
24,027
+0.10(+1.47%)
Jan 31, 2018
7.000
7.060
6.750
6.800
21,632
-0.30(-4.23%)
Jan 30, 2018
7.000
7.000
6.650
7.100
32,623
+0.10(+1.43%)
Jan 29, 2018
7.250
7.250
7.000
7.000
6,309
-0.20(-2.78%)
Jan 26, 2018
7.100
7.200
7.050
7.200
24,518
+0.10(+1.41%)
Jan 25, 2018
6.850
7.150
6.850
7.100
28,109
+0.25(+3.65%)
Jan 24, 2018
7.100
7.150
6.750
6.850
24,979
-0.30(-4.20%)
Jan 23, 2018
7.100
7.236
6.950
7.150
31,141
+0.05(+0.70%)
Jan 22, 2018
7.150
7.215
7.100
7.100
9,417
+0.00(+0.00%)
Jan 19, 2018
7.200
7.255
7.040
7.100
26,459
-0.10(-1.39%)
Jan 18, 2018
7.000
7.250
6.926
7.200
52,221
+0.15(+2.13%)
Jan 17, 2018
7.150
7.250
7.050
7.050
38,729
-0.10(-1.40%)
Jan 16, 2018
7.150
7.350
6.975
7.150
77,923
+0.00(+0.00%)
Jan 12, 2018
7.150
7.150
7.150
0
+0.25(+3.62%)
Jan 11, 2018
6.700
7.000
6.650
6.900
97,003
+0.25(+3.76%)
Jan 10, 2018
6.750
6.550
6.650
17,086
-0.05(-0.75%)
Jan 09, 2018
6.600
6.812
6.600
6.700
29,510
+0.10(+1.52%)
Jan 08, 2018
6.750
6.800
6.600
6.600
10,273
-0.15(-2.22%)
Jan 05, 2018
6.700
6.800
6.600
6.750
22,881
+0.00(+0.00%)
Jan 04, 2018
6.700
6.850
6.600
6.750
29,379
+0.10(+1.50%)
Jan 03, 2018
6.500
6.650
6.500
6.650
23,538
+0.15(+2.31%)
Jan 02, 2018
6.550
6.475
6.500
39,035
-0.05(-0.76%)
Dec 29, 2017
6.550
6.550
6.550
0
+0.05(+0.77%)
Dec 28, 2017
6.550
6.558
6.500
6.500
14,227
-0.10(-1.52%)
Dec 27, 2017
6.500
6.600
6.500
6.600
9,397
+0.10(+1.54%)
Dec 26, 2017
6.550
6.580
6.500
6.500
13,101
-0.10(-1.52%)
Dec 22, 2017
6.650
6.650
6.500
6.600
13,971
-0.10(-1.49%)
Dec 21, 2017
6.550
6.800
6.500
6.700
22,308
+0.15(+2.29%)
Dec 20, 2017
6.650
6.950
6.550
6.550
45,541
-0.05(-0.76%)
Dec 19, 2017
6.250
6.650
6.250
6.600
32,467
+0.40(+6.45%)
Dec 18, 2017
6.150
6.350
6.150
6.200
26,759
+0.15(+2.48%)
Dec 15, 2017
6.170
6.200
6.050
6.050
12,377
+0.00(+0.00%)
Dec 14, 2017
6.400
6.500
6.000
6.050
31,948
-0.35(-5.47%)
Dec 13, 2017
6.400
6.500
6.350
6.400
15,919
+0.00(+0.00%)
Dec 12, 2017
6.350
6.500
6.200
6.400
17,999
+0.05(+0.79%)
Dec 11, 2017
6.150
6.650
6.150
6.350
27,130
+0.15(+2.42%)
Dec 08, 2017
6.000
6.250
5.950
6.200
4,918
+0.20(+3.33%)
Dec 07, 2017
6.000
6.115
5.800
6.000
16,958
+0.00(+0.00%)
Dec 06, 2017
6.200
6.200
5.850
6.000
6,363
-0.25(-4.00%)
Dec 05, 2017
6.150
6.300
6.145
6.250
9,485
+0.15(+2.46%)
Dec 04, 2017
6.500
6.100
6.100
14,856
-0.30(-4.69%)
Dec 01, 2017
6.400
6.450
6.250
6.400
15,333
-0.15(-2.29%)
Nov 30, 2017
6.400
6.600
6.350
6.550
24,101
+0.20(+3.15%)
Nov 29, 2017
6.500
6.700
6.250
6.350
28,856
-0.20(-3.05%)
Nov 28, 2017
6.350
6.600
6.325
6.550
25,193
+0.15(+2.34%)
Nov 27, 2017
6.350
6.500
6.300
6.400
14,663
+0.00(+0.00%)
Nov 24, 2017
6.200
6.450
6.200
6.400
11,481
+0.18(+2.81%)
Nov 22, 2017
6.250
6.250
6.150
6.225
9,143
-0.03(-0.40%)
Nov 21, 2017
6.000
6.350
5.950
6.250
29,179
+0.20(+3.31%)
Nov 20, 2017
6.050
6.250
6.030
6.050
24,305
-0.05(-0.82%)
Nov 17, 2017
5.950
6.100
5.800
6.100
43,901
+0.05(+0.83%)
Nov 16, 2017
6.200
6.350
6.050
6.050
15,094
-0.15(-2.42%)
Nov 15, 2017
6.450
6.450
6.150
6.200
29,344
-0.25(-3.88%)
Nov 14, 2017
6.250
6.500
6.000
6.450
30,432
+0.15(+2.38%)
Nov 13, 2017
6.250
6.400
6.200
6.300
37,188
-0.15(-2.33%)
Nov 10, 2017
6.250
6.550
6.150
6.450
11,428
+0.20(+3.20%)
Nov 09, 2017
6.350
6.363
6.200
6.250
25,976
-0.05(-0.79%)
Nov 08, 2017
6.400
6.650
6.300
6.300
26,117
-0.15(-2.33%)
Nov 07, 2017
6.650
6.700
6.450
6.450
28,160
-0.20(-3.01%)
Nov 06, 2017
6.550
6.800
6.300
6.650
81,756
+0.35(+5.56%)
Nov 03, 2017
6.578
6.725
6.275
6.300
63,159
-0.40(-5.97%)
Nov 02, 2017
7.500
7.500
6.500
6.700
61,016
-0.65(-8.84%)
Nov 01, 2017
7.450
7.650
6.950
7.350
21,680
-0.15(-2.00%)
Oct 31, 2017
7.150
7.600
7.050
7.500
72,471
+0.30(+4.17%)
Oct 30, 2017
7.100
7.400
7.100
7.200
22,333
-0.20(-2.70%)
Oct 27, 2017
7.500
7.600
7.250
7.400
23,792
-0.05(-0.67%)
Oct 26, 2017
7.409
7.700
7.200
7.450
54,063
+0.25(+3.47%)
Oct 25, 2017
7.250
7.428
7.050
7.200
23,672
+0.00(+0.00%)
Oct 24, 2017
7.050
7.400
7.000
7.200
22,214
+0.15(+2.13%)
Oct 23, 2017
7.350
7.450
7.000
7.050
12,618
-0.05(-0.70%)
Oct 20, 2017
7.432
7.550
7.100
7.100
37,245
-0.30(-4.05%)
Oct 19, 2017
7.350
7.550
7.350
7.400
28,074
-0.17(-2.31%)
Oct 18, 2017
7.500
7.650
7.500
7.575
17,222
+0.08(+1.00%)
Oct 17, 2017
7.650
7.767
7.500
7.500
16,397
-0.20(-2.60%)
Oct 16, 2017
7.450
7.705
7.425
7.700
58,458
+0.20(+2.67%)
Oct 13, 2017
7.450
7.500
7.309
7.500
24,770
+0.15(+2.04%)
Oct 12, 2017
7.500
7.700
7.250
7.350
50,932
-0.10(-1.34%)
Oct 11, 2017
7.550
7.250
7.450
37,647
-0.05(-0.67%)
Oct 10, 2017
7.450
7.870
6.850
7.500
139,538
-0.05(-0.66%)
Oct 09, 2017
7.550
7.900
7.400
7.550
55,617
+0.05(+0.67%)
Oct 06, 2017
7.250
7.550
7.150
7.500
129,387
+0.30(+4.17%)
Oct 05, 2017
7.100
7.250
6.850
7.200
131,815
+0.05(+0.70%)
Oct 04, 2017
7.050
7.150
6.750
7.150
57,805
+0.25(+3.62%)
Oct 03, 2017
6.850
7.050
6.750
6.900
44,117
+0.10(+1.47%)
Oct 02, 2017
6.700
7.117
6.500
6.800
88,784
+0.05(+0.74%)
Sep 29, 2017
6.750
6.950
6.750
6.750
9,613
-0.05(-0.74%)
Sep 28, 2017
6.800
6.950
6.500
6.800
20,292
+0.10(+1.49%)
Sep 27, 2017
6.800
6.881
6.505
6.700
21,485
+0.00(+0.00%)
Sep 26, 2017
6.700
6.800
6.500
6.700
30,950
-0.05(-0.74%)
Sep 25, 2017
7.000
7.000
6.500
6.750
51,534
-0.30(-4.26%)
Sep 22, 2017
7.150
7.150
6.950
7.050
16,991
-0.05(-0.70%)
Sep 21, 2017
7.050
7.100
6.946
7.100
15,897
+0.10(+1.43%)
Sep 20, 2017
7.200
7.200
6.855
7.000
43,229
-0.15(-2.10%)
Sep 19, 2017
7.050
7.150
6.950
7.150
32,689
+0.10(+1.42%)
Sep 18, 2017
6.700
7.100
6.700
7.050
51,541
+0.30(+4.44%)
Sep 15, 2017
6.800
7.000
6.750
6.750
38,559
-0.10(-1.46%)
Sep 14, 2017
7.000
7.000
6.750
6.850
38,823
-0.05(-0.72%)
Sep 13, 2017
6.600
6.900
6.500
6.900
40,998
+0.30(+4.55%)
Sep 12, 2017
6.400
6.400
6.400
6.600
35,657
+0.10(+1.54%)
Sep 11, 2017
6.500
6.518
6.350
6.500
37,693
+0.00(+0.00%)
Sep 08, 2017
6.500
6.700
6.450
6.500
33,200
-0.10(-1.52%)
Sep 07, 2017
6.450
6.700
6.355
6.600
23,004
+0.20(+3.12%)
Sep 06, 2017
6.550
6.550
6.250
6.400
28,914
-0.05(-0.78%)
Sep 05, 2017
6.400
6.600
6.350
6.450
21,504
-0.05(-0.77%)
Sep 01, 2017
6.450
6.563
6.450
6.500
10,244
+0.00(+0.00%)
Aug 31, 2017
6.650
6.700
6.450
6.500
16,897
-0.15(-2.26%)
Aug 30, 2017
6.450
6.700
6.450
6.650
33,378
+0.20(+3.10%)
Aug 29, 2017
6.300
6.450
6.300
6.450
9,565
+0.15(+2.38%)
Aug 28, 2017
6.300
6.400
6.250
6.300
20,603
-0.05(-0.79%)
Aug 25, 2017
6.350
6.300
6.350
7,392
+0.00(+0.00%)
Aug 24, 2017
6.400
6.400
6.300
6.350
11,477
+0.00(+0.00%)
Aug 23, 2017
6.485
6.485
6.300
6.350
21,868
+0.00(+0.00%)
Aug 22, 2017
6.600
6.650
6.350
6.350
25,076
-0.15(-2.31%)
Aug 21, 2017
6.750
6.800
6.500
6.500
28,571
-0.30(-4.41%)
Aug 18, 2017
6.305
6.800
6.305
6.800
31,251
+0.15(+2.26%)
Aug 17, 2017
6.650
6.750
6.450
6.650
48,843
-0.10(-1.48%)
Aug 16, 2017
6.600
6.800
6.100
6.750
40,585
+0.10(+1.50%)
Aug 15, 2017
6.750
6.755
6.600
6.650
35,607
-0.10(-1.48%)
Aug 14, 2017
6.550
6.785
6.500
6.750
18,148
+0.20(+3.05%)
Aug 11, 2017
6.600
6.725
6.550
6.550
52,986
-0.05(-0.76%)
Aug 10, 2017
6.800
6.800
6.600
6.600
23,565
-0.05(-0.75%)
Aug 09, 2017
6.600
6.750
6.468
6.650
22,451
+0.00(+0.00%)
Aug 08, 2017
6.750
6.885
6.600
6.650
17,064
-0.05(-0.75%)
Aug 07, 2017
6.850
6.950
6.505
6.700
59,475
-0.10(-1.47%)
Aug 04, 2017
6.450
6.800
6.450
6.800
31,922
+0.35(+5.43%)
Aug 03, 2017
6.900
6.900
6.350
6.450
59,330
-0.50(-7.19%)
Aug 02, 2017
6.850
6.950
6.550
6.950
46,092
+0.15(+2.21%)
Aug 01, 2017
6.957
6.957
6.750
6.800
39,073
-0.08(-1.09%)
Jul 31, 2017
6.950
7.050
6.875
6.875
29,777
-0.17(-2.48%)
Jul 28, 2017
7.000
7.050
6.850
7.050
19,519
+0.00(+0.00%)
Jul 27, 2017
7.050
6.900
7.050
26,094
+0.00(+0.00%)
Jul 26, 2017
7.250
7.250
6.900
7.050
13,863
-0.15(-2.08%)
Jul 25, 2017
7.200
7.350
7.150
7.200
43,488
+0.05(+0.70%)
Jul 24, 2017
6.900
7.200
6.900
7.150
42,339
+0.30(+4.38%)
Jul 21, 2017
6.800
7.150
6.750
6.850
135,728
-0.05(-0.72%)
Jul 20, 2017
7.050
7.100
6.900
6.900
34,843
-0.25(-3.50%)
Jul 19, 2017
7.150
7.200
6.900
7.150
53,785
+0.00(+0.00%)
Jul 18, 2017
7.200
7.225
7.000
7.150
36,454
-0.05(-0.69%)
Jul 17, 2017
7.300
7.408
7.100
7.200
39,681
-0.10(-1.37%)
Jul 14, 2017
7.250
7.350
7.250
7.300
16,887
+0.00(+0.00%)
Jul 13, 2017
7.200
7.350
7.151
7.300
38,736
+0.15(+2.10%)
Jul 12, 2017
7.150
7.450
7.000
7.150
97,514
+0.00(+0.00%)
Jul 11, 2017
7.200
7.250
7.100
7.150
17,934
-0.10(-1.38%)
Jul 10, 2017
7.100
7.400
7.100
7.250
37,719
+0.10(+1.40%)
Jul 07, 2017
7.100
7.150
6.900
7.150
30,328
+0.10(+1.42%)
Jul 06, 2017
6.950
7.350
6.950
7.050
49,583
+0.00(+0.00%)
Jul 05, 2017
7.650
7.650
6.949
7.050
82,820
-0.40(-5.37%)
Jul 03, 2017
7.200
7.450
7.200
7.450
49,926
+0.25(+3.47%)
Jun 30, 2017
6.850
7.360
6.800
7.200
118,293
+0.35(+5.11%)
Jun 29, 2017
6.750
6.850
6.650
6.850
64,992
+0.15(+2.24%)
Jun 28, 2017
6.850
6.850
6.700
6.700
52,554
-0.15(-2.19%)
Jun 27, 2017
6.800
6.950
6.700
6.850
83,995
-0.04(-0.63%)
Jun 26, 2017
6.900
6.956
6.750
6.894
46,878
-0.11(-1.52%)
Jun 23, 2017
6.650
7.000
6.650
7.000
46,462
+0.30(+4.48%)
Jun 22, 2017
6.850
6.850
6.550
6.700
52,669
-0.10(-1.47%)
Jun 21, 2017
6.850
6.850
6.550
6.800
37,041
-0.05(-0.73%)
Jun 20, 2017
6.650
6.850
6.500
6.850
56,418
+0.20(+3.01%)
Jun 19, 2017
6.700
6.750
6.500
6.650
65,520
+0.05(+0.76%)
Jun 16, 2017
6.650
6.800
6.500
6.600
32,496
-0.05(-0.75%)
Jun 15, 2017
6.800
6.800
6.550
6.650
25,790
-0.15(-2.21%)
Jun 14, 2017
6.750
6.885
6.500
6.800
50,616
+0.05(+0.74%)
Jun 13, 2017
7.000
7.000
6.650
6.750
98,839
-0.25(-3.57%)
Jun 12, 2017
7.050
7.050
6.800
7.000
141,232
+0.00(+0.00%)
Jun 09, 2017
6.800
7.000
6.800
7.000
69,442
+0.25(+3.70%)
Jun 08, 2017
6.950
7.000
6.555
6.750
119,853
-0.25(-3.57%)
Jun 07, 2017
6.750
7.050
6.600
7.000
75,626
+0.30(+4.48%)
Jun 06, 2017
6.900
6.900
6.550
6.700
58,011
-0.25(-3.60%)
Jun 05, 2017
6.750
6.965
6.650
6.950
82,977
+0.25(+3.73%)
Jun 02, 2017
6.700
6.750
6.610
6.700
46,183
+0.10(+1.52%)
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.