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
Uniqure Ord Shs
(NQ:
QURE
)
4.890
-0.360 (-6.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
5.540
5.590
5.480
5.540
56,422
+0.01(+0.18%)
May 30, 2017
5.610
5.730
5.420
5.530
49,754
-0.06(-1.07%)
May 26, 2017
5.440
5.805
5.412
5.590
65,205
+0.17(+3.14%)
May 25, 2017
5.700
5.700
5.340
5.420
77,936
-0.24(-4.24%)
May 24, 2017
5.600
5.950
5.580
5.660
42,630
-0.21(-3.58%)
May 23, 2017
5.690
5.950
5.560
5.870
137,901
+0.23(+4.08%)
May 22, 2017
5.740
5.750
5.510
5.640
55,909
-0.07(-1.23%)
May 19, 2017
5.210
5.760
5.180
5.710
279,087
+0.55(+10.66%)
May 18, 2017
5.010
5.220
4.810
5.160
193,575
+0.08(+1.57%)
May 17, 2017
5.030
5.220
5.000
5.080
116,039
-0.06(-1.17%)
May 16, 2017
5.090
5.210
4.870
5.140
92,957
+0.09(+1.78%)
May 15, 2017
5.030
5.310
5.010
5.050
49,355
+0.06(+1.20%)
May 12, 2017
4.800
5.050
4.800
4.990
110,968
+0.15(+3.10%)
May 11, 2017
4.950
4.966
4.750
4.840
51,825
-0.10(-2.02%)
May 10, 2017
4.820
4.970
4.800
4.940
53,086
+0.12(+2.49%)
May 09, 2017
4.750
4.980
4.750
4.820
124,998
-0.01(-0.21%)
May 08, 2017
5.000
5.110
4.720
4.830
81,334
-0.22(-4.36%)
May 05, 2017
5.130
5.130
5.000
5.050
45,831
-0.03(-0.59%)
May 04, 2017
5.090
5.191
5.000
5.080
37,393
-0.10(-1.93%)
May 03, 2017
5.340
5.340
5.090
5.180
37,715
-0.14(-2.63%)
May 02, 2017
5.480
5.520
5.313
5.320
36,063
-0.14(-2.56%)
May 01, 2017
5.400
5.550
5.310
5.460
105,698
+0.10(+1.87%)
Apr 28, 2017
5.430
5.499
5.270
5.360
53,633
-0.10(-1.83%)
Apr 27, 2017
5.410
5.540
5.260
5.460
42,709
+0.12(+2.25%)
Apr 26, 2017
5.410
5.446
4.970
5.340
116,729
+0.29(+5.74%)
Apr 25, 2017
5.170
5.190
5.015
5.050
221,406
+0.12(+2.43%)
Apr 24, 2017
5.350
5.390
4.910
4.930
175,949
-0.36(-6.81%)
Apr 21, 2017
5.390
5.410
5.150
5.290
97,279
-0.13(-2.40%)
Apr 20, 2017
5.560
5.610
5.400
5.420
121,742
-0.14(-2.52%)
Apr 19, 2017
5.401
5.620
5.390
5.560
40,267
+0.14(+2.58%)
Apr 18, 2017
5.550
5.570
5.380
5.420
85,857
-0.14(-2.52%)
Apr 17, 2017
5.600
5.620
5.500
5.560
75,291
-0.01(-0.18%)
Apr 13, 2017
5.590
5.645
5.500
5.570
44,005
-0.05(-0.89%)
Apr 12, 2017
5.700
5.750
5.580
5.620
47,193
-0.08(-1.40%)
Apr 11, 2017
5.700
5.769
5.650
5.700
60,936
+0.01(+0.18%)
Apr 10, 2017
5.620
5.720
5.540
5.690
68,783
+0.07(+1.25%)
Apr 07, 2017
5.660
5.660
5.570
5.620
38,270
+0.00(+0.00%)
Apr 06, 2017
5.620
5.680
5.500
5.620
86,910
+0.04(+0.72%)
Apr 05, 2017
5.670
5.760
5.520
5.580
106,833
-0.08(-1.41%)
Apr 04, 2017
5.960
5.960
5.630
5.660
139,058
-0.06(-1.05%)
Apr 03, 2017
5.760
5.850
5.670
5.720
91,054
-0.06(-1.04%)
Mar 31, 2017
5.740
5.840
5.680
5.780
39,240
+0.01(+0.17%)
Mar 30, 2017
5.810
5.810
5.630
5.770
71,763
-0.01(-0.17%)
Mar 29, 2017
5.770
5.870
5.750
5.780
92,437
+0.00(+0.00%)
Mar 28, 2017
5.890
5.890
5.730
5.780
82,929
-0.11(-1.87%)
Mar 27, 2017
5.780
5.980
5.760
5.890
143,780
+0.08(+1.38%)
Mar 24, 2017
5.700
5.840
5.631
5.810
118,734
+0.13(+2.29%)
Mar 23, 2017
5.660
5.940
5.590
5.680
186,186
+0.02(+0.35%)
Mar 22, 2017
5.730
5.890
5.500
5.660
348,949
-0.13(-2.25%)
Mar 21, 2017
6.030
6.110
5.680
5.790
253,689
-0.24(-3.98%)
Mar 20, 2017
6.200
6.280
6.010
6.030
90,515
-0.17(-2.74%)
Mar 17, 2017
6.250
6.280
6.150
6.200
82,399
-0.08(-1.27%)
Mar 16, 2017
6.010
6.350
6.010
6.280
49,735
-0.05(-0.79%)
Mar 15, 2017
6.220
6.370
6.050
6.330
80,339
+0.11(+1.77%)
Mar 14, 2017
6.280
6.340
6.140
6.220
58,644
-0.13(-2.05%)
Mar 13, 2017
6.380
6.430
6.215
6.350
147,621
+0.00(+0.00%)
Mar 10, 2017
6.260
6.400
6.080
6.350
108,971
+0.10(+1.60%)
Mar 09, 2017
6.260
6.430
6.230
6.250
106,816
-0.04(-0.64%)
Mar 08, 2017
6.000
6.320
5.900
6.290
214,566
+0.37(+6.25%)
Mar 07, 2017
6.070
6.280
5.830
5.920
243,083
-0.18(-2.95%)
Mar 06, 2017
6.330
6.400
5.970
6.100
153,127
-0.29(-4.54%)
Mar 03, 2017
6.400
6.600
6.350
6.390
129,365
-0.03(-0.47%)
Mar 02, 2017
6.420
6.853
6.400
6.420
201,727
-0.03(-0.47%)
Mar 01, 2017
6.480
6.480
6.350
6.450
144,558
+0.09(+1.42%)
Feb 28, 2017
6.110
6.490
5.990
6.360
142,438
+0.22(+3.58%)
Feb 27, 2017
5.710
6.170
5.710
6.140
188,958
+0.39(+6.78%)
Feb 24, 2017
5.800
5.910
5.710
5.750
122,631
-0.10(-1.71%)
Feb 23, 2017
6.050
6.210
5.799
5.850
173,152
-0.20(-3.31%)
Feb 22, 2017
6.050
6.430
6.000
6.050
132,006
-0.05(-0.82%)
Feb 21, 2017
6.290
6.410
6.040
6.100
185,868
-0.21(-3.33%)
Feb 17, 2017
6.310
6.310
6.310
0
-0.02(-0.32%)
Feb 16, 2017
6.560
6.650
6.230
6.330
177,854
-0.31(-4.67%)
Feb 15, 2017
6.560
6.660
6.350
6.640
148,096
+0.06(+0.91%)
Feb 14, 2017
6.530
6.620
6.350
6.580
206,107
+0.05(+0.77%)
Feb 13, 2017
7.010
7.090
6.460
6.530
247,528
-0.41(-5.91%)
Feb 10, 2017
6.610
7.040
6.600
6.940
215,834
+0.39(+5.95%)
Feb 09, 2017
6.450
6.690
6.420
6.550
161,723
+0.10(+1.55%)
Feb 08, 2017
6.590
6.650
6.370
6.450
151,973
-0.13(-1.98%)
Feb 07, 2017
6.360
6.660
6.280
6.580
381,960
+0.21(+3.30%)
Feb 06, 2017
6.330
6.440
6.200
6.370
280,018
+0.01(+0.16%)
Feb 03, 2017
6.020
6.420
5.940
6.360
452,851
+0.36(+6.00%)
Feb 02, 2017
5.700
6.010
5.660
6.000
236,244
+0.28(+4.90%)
Feb 01, 2017
5.580
5.810
5.565
5.720
522,133
+0.20(+3.62%)
Jan 31, 2017
5.470
5.620
5.370
5.520
259,845
+0.01(+0.18%)
Jan 30, 2017
5.640
5.750
5.430
5.510
579,043
+0.14(+2.61%)
Jan 27, 2017
5.410
5.550
5.350
5.370
108,806
-0.05(-0.92%)
Jan 26, 2017
5.380
5.650
5.300
5.420
127,663
+0.05(+0.93%)
Jan 25, 2017
5.350
5.470
5.290
5.370
70,801
+0.09(+1.70%)
Jan 24, 2017
5.300
5.350
5.250
5.280
102,481
-0.03(-0.56%)
Jan 23, 2017
5.450
5.510
5.300
5.310
103,613
-0.17(-3.10%)
Jan 20, 2017
5.540
5.639
5.460
5.480
131,712
-0.02(-0.36%)
Jan 19, 2017
5.780
5.820
5.480
5.500
214,361
-0.26(-4.51%)
Jan 18, 2017
5.910
5.960
5.740
5.760
75,379
-0.12(-2.04%)
Jan 17, 2017
5.940
5.950
5.758
5.880
113,798
-0.10(-1.67%)
Jan 13, 2017
5.980
5.980
5.980
0
+0.06(+1.01%)
Jan 12, 2017
5.910
6.000
5.680
5.920
110,664
-0.02(-0.34%)
Jan 11, 2017
6.100
6.164
5.860
5.940
164,016
-0.14(-2.30%)
Jan 10, 2017
5.940
6.140
5.870
6.080
117,448
+0.18(+3.05%)
Jan 09, 2017
5.970
6.000
5.810
5.900
94,799
-0.01(-0.17%)
Jan 06, 2017
6.000
6.150
5.910
5.910
160,381
-0.10(-1.66%)
Jan 05, 2017
6.040
6.060
5.900
6.010
136,330
+0.01(+0.17%)
Jan 04, 2017
5.890
6.050
5.880
6.000
162,616
+0.13(+2.21%)
Jan 03, 2017
5.640
5.960
5.600
5.870
307,955
+0.27(+4.82%)
Dec 30, 2016
5.600
5.600
5.600
0
-0.09(-1.58%)
Dec 29, 2016
5.620
5.700
5.500
5.690
179,900
+0.07(+1.25%)
Dec 28, 2016
5.720
5.833
5.535
5.620
214,546
-0.18(-3.10%)
Dec 27, 2016
5.890
6.040
5.750
5.800
114,123
-0.11(-1.86%)
Dec 23, 2016
5.910
5.910
5.910
0
+0.25(+4.42%)
Dec 22, 2016
5.660
5.750
5.580
5.660
145,314
-0.05(-0.88%)
Dec 21, 2016
5.860
6.000
5.680
5.710
187,815
-0.17(-2.89%)
Dec 20, 2016
6.060
6.090
5.800
5.880
175,303
-0.18(-2.97%)
Dec 19, 2016
5.890
6.320
5.890
6.060
300,131
+0.18(+3.06%)
Dec 16, 2016
5.520
5.880
5.520
5.880
1,059,449
+0.26(+4.63%)
Dec 15, 2016
5.740
5.840
5.590
5.620
401,754
-0.14(-2.43%)
Dec 14, 2016
5.750
5.980
5.510
5.760
538,461
-0.03(-0.52%)
Dec 13, 2016
5.700
6.000
5.630
5.790
475,621
+0.10(+1.76%)
Dec 12, 2016
6.030
6.080
5.665
5.690
215,658
-0.39(-6.41%)
Dec 09, 2016
6.230
6.430
6.040
6.080
238,178
-0.12(-1.94%)
Dec 08, 2016
5.780
6.220
5.760
6.200
722,700
+0.37(+6.35%)
Dec 07, 2016
5.800
5.940
5.633
5.830
419,380
-0.04(-0.68%)
Dec 06, 2016
5.700
5.981
5.580
5.870
538,682
+0.19(+3.35%)
Dec 05, 2016
5.980
6.090
5.480
5.680
652,255
+0.00(+0.00%)
Dec 02, 2016
6.010
6.100
5.670
5.680
651,060
-0.31(-5.18%)
Dec 01, 2016
6.310
6.480
5.990
5.990
218,698
-0.29(-4.62%)
Nov 30, 2016
6.400
6.540
6.140
6.280
383,550
-0.12(-1.88%)
Nov 29, 2016
6.610
6.730
6.380
6.400
440,861
-0.24(-3.61%)
Nov 28, 2016
6.790
6.970
6.560
6.640
200,623
-0.21(-3.07%)
Nov 25, 2016
6.730
6.900
6.660
6.850
58,487
+0.16(+2.39%)
Nov 23, 2016
6.690
6.690
6.690
0
+0.02(+0.30%)
Nov 22, 2016
7.050
7.180
6.610
6.670
662,572
-0.46(-6.45%)
Nov 21, 2016
7.040
7.270
7.040
7.130
136,198
+0.01(+0.14%)
Nov 18, 2016
7.070
7.190
7.015
7.120
80,917
+0.05(+0.71%)
Nov 17, 2016
7.120
7.160
7.000
7.070
128,532
+0.03(+0.43%)
Nov 16, 2016
7.460
7.680
6.940
7.040
495,604
-0.69(-8.93%)
Nov 15, 2016
8.200
8.200
7.590
7.730
319,437
-0.57(-6.87%)
Nov 14, 2016
8.000
8.320
7.253
8.300
203,960
+0.16(+1.97%)
Nov 11, 2016
7.690
8.170
7.690
8.140
167,911
+0.40(+5.17%)
Nov 10, 2016
7.420
7.760
7.360
7.740
233,258
+0.45(+6.17%)
Nov 09, 2016
7.090
7.580
7.090
7.290
301,285
+0.53(+7.84%)
Nov 08, 2016
6.870
7.190
6.670
6.760
165,378
-0.15(-2.17%)
Nov 07, 2016
7.150
7.150
6.880
6.910
347,655
-0.16(-2.26%)
Nov 04, 2016
6.680
7.150
6.650
7.070
255,633
+0.39(+5.84%)
Nov 03, 2016
6.910
7.160
6.650
6.680
465,924
-0.23(-3.33%)
Nov 02, 2016
7.290
7.550
6.830
6.910
1,045,358
-0.38(-5.21%)
Nov 01, 2016
6.830
7.400
6.730
7.290
952,671
+0.50(+7.36%)
Oct 31, 2016
6.930
7.050
6.765
6.790
117,061
-0.12(-1.74%)
Oct 28, 2016
6.750
7.050
6.670
6.910
174,484
+0.14(+2.07%)
Oct 27, 2016
7.020
7.160
6.750
6.770
164,246
-0.21(-3.01%)
Oct 26, 2016
6.950
7.040
6.840
6.980
85,332
+0.01(+0.14%)
Oct 25, 2016
7.020
7.070
6.740
6.970
127,056
-0.08(-1.13%)
Oct 24, 2016
7.230
7.390
7.010
7.050
101,914
-0.15(-2.08%)
Oct 21, 2016
7.340
7.340
7.090
7.200
137,641
-0.14(-1.91%)
Oct 20, 2016
7.210
7.360
7.140
7.340
128,351
+0.14(+1.94%)
Oct 19, 2016
7.240
7.240
7.030
7.200
82,340
-0.05(-0.69%)
Oct 18, 2016
7.310
7.380
7.010
7.250
143,284
+0.07(+0.97%)
Oct 17, 2016
6.980
7.270
6.717
7.180
180,476
+0.21(+3.01%)
Oct 14, 2016
7.050
7.180
6.868
6.970
216,512
-0.05(-0.71%)
Oct 13, 2016
7.090
7.150
6.970
7.020
152,859
-0.11(-1.54%)
Oct 12, 2016
7.460
7.640
7.100
7.130
171,991
-0.35(-4.68%)
Oct 11, 2016
7.630
7.720
7.440
7.480
174,403
-0.26(-3.36%)
Oct 10, 2016
7.650
7.860
7.650
7.740
93,764
+0.16(+2.11%)
Oct 07, 2016
7.560
7.600
7.301
7.580
105,131
+0.03(+0.40%)
Oct 06, 2016
8.000
8.000
7.510
7.550
138,552
-0.36(-4.55%)
Oct 05, 2016
7.620
8.060
7.620
7.910
163,546
+0.26(+3.40%)
Oct 04, 2016
7.560
7.770
7.500
7.650
122,362
+0.07(+0.92%)
Oct 03, 2016
7.620
7.840
7.370
7.580
133,010
-0.07(-0.92%)
Sep 30, 2016
7.550
7.720
7.270
7.650
202,351
+0.10(+1.32%)
Sep 29, 2016
8.240
8.270
7.520
7.550
333,620
-0.76(-9.15%)
Sep 28, 2016
8.200
8.380
8.110
8.310
184,090
+0.12(+1.47%)
Sep 27, 2016
7.960
8.330
7.900
8.190
200,950
+0.20(+2.50%)
Sep 26, 2016
7.960
8.240
7.910
7.990
175,718
-0.07(-0.87%)
Sep 23, 2016
7.510
8.190
7.510
8.060
270,294
+0.45(+5.91%)
Sep 22, 2016
7.800
7.860
7.590
7.610
322,960
-0.14(-1.81%)
Sep 21, 2016
7.930
8.030
7.580
7.750
302,311
-0.17(-2.15%)
Sep 20, 2016
7.830
8.120
7.640
7.920
321,434
+0.15(+1.93%)
Sep 19, 2016
7.890
8.143
7.750
7.770
168,276
-0.09(-1.15%)
Sep 16, 2016
7.710
7.950
7.620
7.860
130,273
-0.04(-0.51%)
Sep 15, 2016
7.920
7.980
7.710
7.900
203,046
+0.00(+0.00%)
Sep 14, 2016
8.020
8.195
7.810
7.900
143,943
-0.08(-1.00%)
Sep 13, 2016
8.140
8.270
7.780
7.980
163,929
-0.25(-3.04%)
Sep 12, 2016
8.070
8.330
8.020
8.230
118,628
+0.06(+0.73%)
Sep 09, 2016
8.250
8.455
8.160
8.170
171,453
-0.19(-2.27%)
Sep 08, 2016
8.160
8.559
8.020
8.360
224,604
+0.19(+2.33%)
Sep 07, 2016
8.110
8.230
8.029
8.170
97,770
+0.09(+1.11%)
Sep 06, 2016
7.750
8.110
7.710
8.080
141,572
+0.38(+4.94%)
Sep 02, 2016
7.650
7.700
7.700
7.700
150,900
+0.00(+0.00%)
Sep 01, 2016
7.800
8.010
7.520
7.700
334,148
-0.14(-1.79%)
Aug 31, 2016
8.170
8.250
7.800
7.840
354,450
-0.44(-5.31%)
Aug 30, 2016
8.320
8.450
8.210
8.280
136,322
-0.07(-0.84%)
Aug 29, 2016
8.500
8.500
8.230
8.350
139,081
-0.14(-1.65%)
Aug 26, 2016
8.060
8.595
8.000
8.490
371,822
+0.27(+3.28%)
Aug 25, 2016
8.310
8.520
8.050
8.220
320,366
-0.03(-0.36%)
Aug 24, 2016
8.410
8.725
8.150
8.250
269,601
-0.19(-2.25%)
Aug 23, 2016
9.030
9.030
8.350
8.440
396,696
-0.44(-4.95%)
Aug 22, 2016
8.210
8.960
8.180
8.880
375,178
+0.67(+8.16%)
Aug 19, 2016
8.280
8.760
8.040
8.210
134,123
-0.15(-1.79%)
Aug 18, 2016
8.360
8.570
8.301
8.360
103,014
-0.05(-0.59%)
Aug 17, 2016
8.820
8.920
8.375
8.410
233,742
-0.41(-4.65%)
Aug 16, 2016
9.310
9.723
8.790
8.820
323,905
-0.47(-5.06%)
Aug 15, 2016
8.570
9.410
8.570
9.290
367,717
+0.71(+8.28%)
Aug 12, 2016
8.270
8.600
8.070
8.580
178,803
+0.35(+4.25%)
Aug 11, 2016
8.390
8.450
8.060
8.230
107,396
-0.07(-0.84%)
Aug 10, 2016
8.380
8.490
8.020
8.300
229,295
-0.07(-0.84%)
Aug 09, 2016
8.270
8.370
8.010
8.370
152,611
+0.12(+1.45%)
Aug 08, 2016
8.690
8.690
8.200
8.250
196,933
-0.46(-5.28%)
Aug 05, 2016
8.170
8.730
8.120
8.710
250,970
+0.55(+6.74%)
Aug 04, 2016
8.170
8.360
8.100
8.160
283,904
+0.20(+2.51%)
Aug 03, 2016
8.000
8.040
7.730
7.960
232,434
-0.04(-0.50%)
Aug 02, 2016
7.360
8.200
7.330
8.000
866,078
+0.63(+8.55%)
Aug 01, 2016
7.270
7.480
7.260
7.370
182,250
+0.10(+1.38%)
Jul 29, 2016
7.260
7.380
6.960
7.270
152,581
-0.01(-0.14%)
Jul 28, 2016
7.150
7.330
6.910
7.280
294,179
+0.14(+1.96%)
Jul 27, 2016
7.050
7.350
6.680
7.140
517,779
+0.14(+2.00%)
Jul 26, 2016
7.020
7.180
6.960
7.000
210,417
-0.03(-0.43%)
Jul 25, 2016
7.170
7.190
7.030
7.030
119,060
-0.14(-1.95%)
Jul 22, 2016
7.370
7.375
7.164
7.170
134,618
-0.20(-2.71%)
Jul 21, 2016
7.190
7.570
7.165
7.370
229,407
+0.24(+3.37%)
Jul 20, 2016
7.140
7.280
7.050
7.130
178,925
+0.01(+0.14%)
Jul 19, 2016
7.570
7.680
7.050
7.120
258,695
-0.47(-6.19%)
Jul 18, 2016
7.540
7.769
7.380
7.590
104,044
+0.10(+1.34%)
Jul 15, 2016
7.340
7.660
7.340
7.490
326,694
+0.14(+1.90%)
Jul 14, 2016
7.740
7.900
7.340
7.350
261,979
-0.37(-4.79%)
Jul 13, 2016
7.940
8.240
7.620
7.720
227,128
-0.22(-2.77%)
Jul 12, 2016
7.820
8.150
7.780
7.940
200,623
+0.09(+1.15%)
Jul 11, 2016
7.890
8.130
7.760
7.850
169,523
+0.00(+0.00%)
Jul 08, 2016
7.800
7.770
7.720
7.850
197,734
+0.08(+1.03%)
Jul 07, 2016
7.710
7.890
7.570
7.770
180,015
+0.17(+2.24%)
Jul 05, 2016
7.690
7.698
7.400
7.600
232,910
-0.12(-1.55%)
Jul 01, 2016
7.410
7.720
7.720
7.720
231,700
+0.35(+4.75%)
Jun 30, 2016
7.100
7.410
6.950
7.370
231,307
+0.30(+4.24%)
Jun 29, 2016
7.370
7.490
6.930
7.070
292,077
-0.30(-4.07%)
Jun 28, 2016
7.060
7.490
7.020
7.370
211,191
+0.43(+6.20%)
Jun 27, 2016
7.380
7.560
6.750
6.940
623,351
-0.45(-6.09%)
Jun 24, 2016
7.490
7.750
7.241
7.390
451,323
-0.35(-4.52%)
Jun 23, 2016
7.690
7.990
7.615
7.740
490,648
+0.04(+0.52%)
Jun 22, 2016
7.910
8.270
7.580
7.700
350,476
-0.18(-2.28%)
Jun 21, 2016
8.310
8.320
7.650
7.880
453,695
-0.33(-4.02%)
Jun 20, 2016
8.620
8.739
7.970
8.210
733,404
-0.36(-4.20%)
Jun 17, 2016
8.990
9.150
8.560
8.570
415,369
-0.48(-5.30%)
Jun 16, 2016
9.280
9.390
8.920
9.050
559,369
-0.30(-3.21%)
Jun 15, 2016
9.430
9.720
9.230
9.350
350,190
+0.03(+0.32%)
Jun 14, 2016
9.810
10.10
8.735
9.320
1,184,674
-0.59(-5.95%)
Jun 13, 2016
11.77
12.00
9.700
9.910
925,416
-1.90(-16.09%)
Jun 10, 2016
12.00
12.20
11.57
11.81
359,643
-0.33(-2.72%)
Jun 09, 2016
12.72
12.92
12.01
12.14
287,402
-0.61(-4.78%)
Jun 08, 2016
14.33
14.33
12.73
12.75
470,933
-1.55(-10.84%)
Jun 07, 2016
13.88
14.59
13.71
14.30
270,666
+0.28(+2.00%)
Jun 06, 2016
14.00
14.16
13.56
14.02
536,983
+0.02(+0.14%)
Jun 03, 2016
13.78
14.26
13.15
14.00
365,535
+0.01(+0.07%)
Jun 02, 2016
13.39
14.31
13.24
13.99
366,621
+0.58(+4.33%)
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.