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
Perion Network Ltd
(NQ:
PERI
)
12.50
+0.16 (+1.30%)
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, 2017
5.190
5.340
5.100
5.160
45,171
-0.03(-0.58%)
May 30, 2017
5.370
5.400
5.070
5.190
59,102
+0.30(+6.13%)
May 26, 2017
5.040
5.130
4.860
4.890
38,672
-0.15(-2.98%)
May 25, 2017
4.560
5.250
4.500
5.040
1,019,349
+0.48(+10.53%)
May 24, 2017
4.710
4.740
4.440
4.560
24,438
-0.12(-2.56%)
May 23, 2017
4.650
4.770
4.620
4.680
16,360
+0.03(+0.65%)
May 22, 2017
4.470
4.680
4.470
4.650
15,046
+0.24(+5.44%)
May 19, 2017
4.440
4.530
4.380
4.410
2,051
-0.06(-1.34%)
May 18, 2017
4.380
4.500
4.290
4.470
22,998
+0.03(+0.68%)
May 17, 2017
4.350
4.470
4.350
4.440
8,633
-0.06(-1.33%)
May 16, 2017
4.350
4.590
4.350
4.500
35,107
+0.15(+3.45%)
May 15, 2017
4.080
4.350
3.990
4.350
34,418
+0.30(+7.41%)
May 12, 2017
4.140
4.140
3.960
4.050
34,369
-0.09(-2.17%)
May 11, 2017
4.230
4.230
3.960
4.140
70,147
-0.15(-3.50%)
May 10, 2017
4.260
4.320
4.200
4.290
20,086
-0.03(-0.69%)
May 09, 2017
4.410
4.410
4.290
4.320
10,331
-0.15(-3.36%)
May 08, 2017
4.500
4.500
4.350
4.470
23,424
-0.12(-2.61%)
May 05, 2017
4.410
4.590
4.298
4.590
17,611
+0.21(+4.79%)
May 04, 2017
4.620
4.769
3.900
4.380
184,562
-0.81(-15.61%)
May 03, 2017
5.430
5.430
4.980
5.190
20,369
-0.24(-4.42%)
May 02, 2017
5.310
5.520
5.220
5.430
25,782
+0.21(+4.02%)
May 01, 2017
5.310
5.487
5.078
5.220
16,079
-0.24(-4.40%)
Apr 28, 2017
5.400
5.520
5.100
5.460
54,280
+0.00(+0.00%)
Apr 27, 2017
5.310
5.520
5.130
5.460
29,911
+0.09(+1.68%)
Apr 26, 2017
5.250
5.430
5.130
5.370
23,806
+0.17(+3.26%)
Apr 25, 2017
5.220
4.950
5.200
39,959
+0.16(+3.18%)
Apr 24, 2017
5.010
5.100
4.920
5.040
99,215
+0.03(+0.60%)
Apr 21, 2017
5.130
5.145
4.950
5.010
60,914
-0.09(-1.76%)
Apr 20, 2017
5.310
5.340
5.010
5.100
77,951
-0.27(-5.03%)
Apr 19, 2017
5.490
5.520
5.340
5.370
19,267
-0.24(-4.28%)
Apr 18, 2017
5.490
5.670
5.253
5.610
12,825
+0.00(+0.00%)
Apr 17, 2017
5.640
5.700
5.490
5.610
11,206
-0.06(-1.06%)
Apr 13, 2017
5.700
5.700
5.565
5.670
3,070
-0.12(-2.07%)
Apr 12, 2017
5.493
5.880
5.493
5.790
19,079
+0.00(+0.00%)
Apr 11, 2017
5.880
5.970
5.760
5.790
15,746
-0.09(-1.53%)
Apr 10, 2017
5.850
5.940
5.613
5.880
14,089
+0.00(+0.00%)
Apr 07, 2017
5.790
5.880
5.700
5.880
29,600
+0.06(+1.03%)
Apr 06, 2017
5.760
6.090
5.700
5.820
62,442
+0.12(+2.11%)
Apr 05, 2017
5.580
5.730
5.550
5.700
36,101
+0.15(+2.70%)
Apr 04, 2017
5.700
5.700
5.490
5.550
27,077
+0.06(+1.09%)
Apr 03, 2017
5.400
5.580
5.280
5.490
23,186
+0.15(+2.81%)
Mar 31, 2017
5.253
5.430
5.250
5.340
7,962
+0.00(+0.00%)
Mar 30, 2017
5.070
5.370
5.070
5.340
26,345
+0.24(+4.71%)
Mar 29, 2017
5.220
5.220
4.920
5.100
51,960
-0.15(-2.86%)
Mar 28, 2017
5.250
5.310
5.160
5.250
5,633
-0.06(-1.13%)
Mar 27, 2017
5.250
5.340
5.160
5.310
17,539
-0.06(-1.12%)
Mar 24, 2017
5.430
5.520
5.310
5.370
7,362
-0.06(-1.11%)
Mar 23, 2017
5.280
5.460
5.280
5.430
16,499
-0.03(-0.54%)
Mar 22, 2017
5.490
5.610
5.205
5.460
53,352
-0.24(-4.21%)
Mar 21, 2017
5.820
5.820
5.400
5.700
39,884
+0.00(+0.00%)
Mar 20, 2017
5.700
5.760
5.610
5.700
28,111
-0.06(-1.04%)
Mar 17, 2017
5.460
5.790
5.250
5.760
55,348
+0.27(+4.92%)
Mar 16, 2017
5.520
5.610
5.430
5.490
14,802
-0.06(-1.08%)
Mar 15, 2017
5.520
5.580
5.490
5.550
12,085
-0.03(-0.54%)
Mar 14, 2017
5.400
5.730
5.340
5.580
37,601
+0.15(+2.76%)
Mar 13, 2017
5.340
5.430
5.250
5.430
37,395
+0.15(+2.84%)
Mar 10, 2017
5.340
5.400
5.220
5.280
20,613
-0.09(-1.68%)
Mar 09, 2017
5.100
5.400
5.070
5.370
69,905
+0.33(+6.55%)
Mar 08, 2017
5.040
5.100
4.860
5.040
37,740
-0.03(-0.59%)
Mar 07, 2017
5.160
5.430
4.650
5.070
274,367
-0.75(-12.89%)
Mar 06, 2017
5.730
5.910
5.430
5.820
94,258
-0.06(-1.02%)
Mar 03, 2017
5.850
5.940
5.730
5.880
31,463
-0.03(-0.51%)
Mar 02, 2017
6.060
6.120
5.850
5.910
52,295
-0.24(-3.90%)
Mar 01, 2017
6.000
6.180
5.985
6.150
33,851
+0.09(+1.49%)
Feb 28, 2017
5.970
6.150
5.970
6.060
34,905
-0.03(-0.49%)
Feb 27, 2017
5.970
6.150
5.970
6.090
65,199
-0.27(-4.25%)
Feb 24, 2017
6.300
6.360
6.003
6.360
42,539
+0.04(+0.71%)
Feb 23, 2017
6.450
6.480
6.300
6.315
20,489
-0.13(-2.09%)
Feb 22, 2017
6.450
6.480
6.390
6.450
70,932
-0.03(-0.46%)
Feb 21, 2017
6.450
6.570
6.390
6.480
79,776
+0.24(+3.85%)
Feb 17, 2017
6.240
6.240
6.240
0
+0.18(+2.97%)
Feb 16, 2017
6.030
6.090
5.940
6.060
30,029
-0.06(-0.98%)
Feb 15, 2017
6.000
6.270
5.940
6.120
48,207
-0.03(-0.49%)
Feb 14, 2017
6.120
6.180
6.000
6.150
56,572
-0.15(-2.38%)
Feb 13, 2017
6.600
6.600
6.150
6.300
99,459
-0.54(-7.89%)
Feb 10, 2017
6.990
7.018
6.750
6.840
66,001
-0.21(-2.98%)
Feb 09, 2017
6.300
7.140
6.240
7.050
214,910
+0.81(+12.98%)
Feb 08, 2017
6.240
6.240
6.120
6.240
52,241
+0.12(+1.96%)
Feb 07, 2017
6.210
6.300
6.090
6.120
71,875
-0.09(-1.45%)
Feb 06, 2017
6.000
6.240
5.940
6.210
124,039
+0.42(+7.25%)
Feb 03, 2017
5.650
5.790
5.520
5.790
26,469
+0.15(+2.71%)
Feb 02, 2017
5.760
5.820
5.550
5.637
22,665
-0.09(-1.62%)
Feb 01, 2017
5.640
5.790
5.610
5.730
53,068
+0.15(+2.69%)
Jan 31, 2017
5.520
5.610
5.490
5.580
57,167
+0.12(+2.20%)
Jan 30, 2017
5.460
5.610
5.370
5.460
233,327
+0.15(+2.82%)
Jan 27, 2017
5.190
5.400
5.190
5.310
55,985
+0.15(+2.91%)
Jan 26, 2017
5.070
5.160
5.070
5.160
80,026
+0.06(+1.18%)
Jan 25, 2017
5.100
5.160
5.040
5.100
75,592
+0.09(+1.80%)
Jan 24, 2017
4.890
5.010
4.890
5.010
71,634
+0.18(+3.73%)
Jan 23, 2017
4.710
4.890
4.590
4.830
51,682
+0.12(+2.55%)
Jan 20, 2017
4.680
4.740
4.590
4.710
14,238
+0.03(+0.64%)
Jan 19, 2017
4.650
4.740
4.590
4.680
32,940
+0.06(+1.30%)
Jan 18, 2017
4.590
4.740
4.530
4.620
23,001
+0.00(+0.00%)
Jan 17, 2017
4.890
4.890
4.590
4.620
50,922
-0.24(-4.94%)
Jan 13, 2017
4.860
4.860
4.860
0
+0.09(+1.89%)
Jan 12, 2017
4.980
4.980
4.590
4.770
74,246
-0.18(-3.64%)
Jan 11, 2017
5.100
5.100
4.710
4.950
53,078
-0.12(-2.37%)
Jan 10, 2017
4.920
5.100
4.830
5.070
97,553
+0.21(+4.32%)
Jan 09, 2017
4.950
5.070
4.830
4.860
64,350
-0.03(-0.61%)
Jan 06, 2017
4.890
4.950
4.710
4.890
42,687
+0.09(+1.87%)
Jan 05, 2017
4.860
4.980
4.680
4.800
119,835
-0.09(-1.84%)
Jan 04, 2017
4.500
4.920
4.485
4.890
171,639
+0.48(+10.88%)
Jan 03, 2017
4.350
4.470
4.305
4.410
78,926
+0.15(+3.52%)
Dec 30, 2016
4.260
4.260
4.260
0
+0.00(+0.00%)
Dec 29, 2016
4.140
4.290
4.110
4.260
56,860
+0.15(+3.65%)
Dec 28, 2016
4.230
4.242
4.020
4.110
46,645
-0.09(-2.14%)
Dec 27, 2016
4.170
4.230
4.080
4.200
91,473
+0.15(+3.70%)
Dec 23, 2016
4.050
4.050
4.050
0
+0.15(+3.85%)
Dec 22, 2016
4.260
4.290
3.900
3.900
91,417
-0.33(-7.80%)
Dec 21, 2016
4.110
4.410
4.080
4.230
137,878
+0.06(+1.44%)
Dec 20, 2016
3.810
4.230
3.780
4.170
321,503
+0.42(+11.21%)
Dec 19, 2016
3.690
3.810
3.690
3.750
59,732
+0.09(+2.45%)
Dec 16, 2016
3.720
3.840
3.630
3.660
47,816
-0.06(-1.61%)
Dec 15, 2016
3.870
3.870
3.690
3.720
45,667
-0.15(-3.88%)
Dec 14, 2016
3.720
3.930
3.660
3.870
128,413
+0.21(+5.74%)
Dec 13, 2016
3.600
3.750
3.600
3.660
67,126
+0.09(+2.52%)
Dec 12, 2016
3.660
3.780
3.570
3.570
123,310
-0.06(-1.65%)
Dec 09, 2016
3.510
3.870
3.480
3.630
199,430
+0.12(+3.42%)
Dec 08, 2016
3.540
3.600
3.510
3.510
29,353
-0.03(-0.85%)
Dec 07, 2016
3.570
3.630
3.480
3.540
28,111
+0.00(+0.00%)
Dec 06, 2016
3.450
3.600
3.450
3.540
47,934
+0.09(+2.61%)
Dec 05, 2016
3.420
3.510
3.401
3.450
15,826
+0.00(+0.00%)
Dec 02, 2016
3.360
3.450
3.330
3.450
22,365
+0.06(+1.77%)
Dec 01, 2016
3.480
3.540
3.300
3.390
35,772
-0.06(-1.74%)
Nov 30, 2016
3.540
3.540
3.420
3.450
40,651
+0.03(+0.88%)
Nov 29, 2016
3.450
3.540
3.390
3.420
30,733
-0.06(-1.72%)
Nov 28, 2016
3.420
3.660
3.390
3.480
93,765
+0.06(+1.75%)
Nov 25, 2016
3.210
3.480
3.210
3.420
13,665
+0.21(+6.54%)
Nov 23, 2016
3.210
3.210
3.210
0
-0.06(-1.83%)
Nov 22, 2016
3.360
3.390
3.240
3.270
48,143
-0.09(-2.68%)
Nov 21, 2016
3.450
3.510
3.360
3.360
26,141
-0.03(-0.88%)
Nov 18, 2016
3.450
3.480
3.355
3.390
33,702
-0.06(-1.74%)
Nov 17, 2016
3.540
3.630
3.397
3.450
38,917
-0.06(-1.71%)
Nov 16, 2016
3.267
3.660
3.240
3.510
111,652
+0.24(+7.34%)
Nov 15, 2016
3.150
3.368
3.120
3.270
42,356
+0.17(+5.31%)
Nov 14, 2016
3.150
3.180
3.090
3.105
47,155
+0.04(+1.47%)
Nov 11, 2016
3.240
3.240
3.000
3.060
71,063
-0.06(-1.92%)
Nov 10, 2016
3.215
3.270
3.120
3.120
36,110
-0.09(-2.80%)
Nov 09, 2016
3.240
3.300
3.210
3.210
47,075
-0.15(-4.46%)
Nov 08, 2016
3.300
3.510
3.180
3.360
420,496
+0.42(+14.29%)
Nov 07, 2016
2.948
3.060
2.889
2.940
23,661
+0.06(+2.08%)
Nov 04, 2016
2.850
2.970
2.821
2.880
31,430
+0.06(+2.13%)
Nov 03, 2016
2.910
2.964
2.820
2.820
32,843
-0.06(-2.08%)
Nov 02, 2016
3.000
3.030
2.820
2.880
64,225
-0.10(-3.51%)
Nov 01, 2016
3.150
3.180
2.905
2.985
121,900
-0.14(-4.34%)
Oct 31, 2016
3.150
3.240
3.030
3.120
87,271
-0.06(-1.89%)
Oct 28, 2016
3.300
3.420
3.150
3.180
83,563
-0.03(-0.93%)
Oct 27, 2016
3.270
3.352
3.210
3.210
27,140
-0.06(-1.83%)
Oct 26, 2016
3.540
3.540
3.210
3.270
195,906
-0.21(-6.03%)
Oct 25, 2016
3.480
3.600
3.450
3.480
17,488
+0.00(+0.00%)
Oct 24, 2016
3.413
3.660
3.390
3.480
124,584
+0.09(+2.65%)
Oct 21, 2016
3.390
3.420
3.370
3.390
16,310
+0.03(+0.89%)
Oct 20, 2016
3.330
3.450
3.330
3.360
7,287
-0.03(-0.88%)
Oct 19, 2016
3.398
3.450
3.360
3.390
7,654
+0.00(+0.00%)
Oct 18, 2016
3.450
3.450
3.360
3.390
20,848
-0.06(-1.74%)
Oct 17, 2016
3.450
3.450
3.416
3.450
6,507
+0.03(+0.88%)
Oct 14, 2016
3.420
3.450
3.390
3.420
14,816
+0.00(+0.00%)
Oct 13, 2016
3.420
3.450
3.390
3.420
38,736
-0.06(-1.72%)
Oct 12, 2016
3.570
3.600
3.420
3.480
12,002
-0.09(-2.52%)
Oct 11, 2016
3.540
3.570
3.405
3.570
33,977
+0.00(+0.00%)
Oct 10, 2016
3.480
3.600
3.480
3.570
16,456
+0.09(+2.59%)
Oct 07, 2016
3.540
3.570
3.480
3.480
16,231
-0.06(-1.69%)
Oct 06, 2016
3.562
3.570
3.480
3.540
15,222
+0.00(+0.00%)
Oct 05, 2016
3.570
3.690
3.540
3.540
41,914
-0.03(-0.84%)
Oct 04, 2016
3.563
3.630
3.534
3.570
20,413
+0.03(+0.85%)
Oct 03, 2016
3.570
3.720
3.480
3.540
57,324
-0.06(-1.67%)
Sep 30, 2016
3.600
3.600
3.480
3.600
50,807
+0.00(+0.00%)
Sep 29, 2016
3.660
3.720
3.540
3.600
64,173
-0.12(-3.23%)
Sep 28, 2016
3.720
3.750
3.630
3.720
62,227
+0.00(+0.00%)
Sep 27, 2016
3.870
3.894
3.600
3.720
154,980
-0.03(-0.80%)
Sep 26, 2016
3.720
3.750
3.720
3.750
25,891
-0.06(-1.57%)
Sep 23, 2016
3.780
3.870
3.750
3.810
29,445
+0.00(+0.00%)
Sep 22, 2016
3.840
3.840
3.799
3.810
9,564
-0.02(-0.39%)
Sep 21, 2016
3.750
3.900
3.720
3.825
39,076
+0.05(+1.19%)
Sep 20, 2016
3.780
3.870
3.750
3.780
26,610
+0.00(+0.00%)
Sep 19, 2016
3.900
3.930
3.750
3.780
35,538
+0.03(+0.80%)
Sep 16, 2016
3.810
3.870
3.750
3.750
32,923
-0.09(-2.34%)
Sep 15, 2016
3.870
3.900
3.772
3.840
27,192
+0.00(+0.00%)
Sep 14, 2016
3.780
3.870
3.780
3.840
29,919
+0.03(+0.79%)
Sep 13, 2016
3.840
3.930
3.780
3.810
46,212
+0.00(+0.00%)
Sep 12, 2016
3.960
3.990
3.750
3.810
117,382
-0.12(-3.05%)
Sep 09, 2016
4.140
4.170
3.930
3.930
46,032
-0.24(-5.76%)
Sep 08, 2016
3.930
4.170
3.930
4.170
60,063
+0.24(+6.11%)
Sep 07, 2016
4.050
4.050
3.852
3.930
92,848
-0.09(-2.24%)
Sep 06, 2016
3.990
4.020
3.870
4.020
68,855
+0.21(+5.51%)
Sep 02, 2016
3.810
3.810
3.810
3.810
41,033
+0.06(+1.60%)
Sep 01, 2016
3.780
3.870
3.720
3.750
34,225
+0.00(+0.00%)
Aug 31, 2016
3.780
4.110
3.720
3.750
166,894
-0.09(-2.34%)
Aug 30, 2016
3.930
3.930
3.810
3.840
26,271
-0.03(-0.78%)
Aug 29, 2016
3.870
4.001
3.870
3.870
72,881
-0.05(-1.32%)
Aug 26, 2016
3.900
3.990
3.870
3.922
12,469
+0.02(+0.55%)
Aug 25, 2016
3.960
3.990
3.840
3.900
24,787
+0.00(+0.00%)
Aug 24, 2016
4.050
4.110
3.870
3.900
52,260
-0.06(-1.52%)
Aug 23, 2016
3.750
4.020
3.720
3.960
74,911
+0.24(+6.45%)
Aug 22, 2016
3.750
3.810
3.720
3.720
41,499
-0.06(-1.59%)
Aug 19, 2016
3.990
3.990
3.720
3.780
23,178
-0.03(-0.79%)
Aug 18, 2016
3.840
3.900
3.750
3.810
72,082
+0.00(+0.00%)
Aug 17, 2016
3.750
3.900
3.660
3.810
57,928
+0.12(+3.25%)
Aug 16, 2016
3.870
3.960
3.600
3.690
110,525
-0.12(-3.15%)
Aug 15, 2016
3.990
4.020
3.780
3.810
34,698
-0.12(-3.05%)
Aug 12, 2016
3.900
3.990
3.812
3.930
21,174
+0.03(+0.77%)
Aug 11, 2016
4.035
4.170
3.900
3.900
40,218
-0.15(-3.70%)
Aug 10, 2016
4.050
4.050
3.900
4.050
112,106
+0.06(+1.50%)
Aug 09, 2016
4.170
4.200
3.990
3.990
66,541
-0.18(-4.32%)
Aug 08, 2016
4.200
4.230
4.134
4.170
15,281
+0.03(+0.72%)
Aug 05, 2016
4.260
4.290
4.125
4.140
65,761
-0.09(-2.13%)
Aug 04, 2016
3.900
4.350
3.840
4.230
149,434
+0.39(+10.16%)
Aug 03, 2016
4.350
4.350
3.750
3.840
397,530
-0.45(-10.49%)
Aug 02, 2016
4.320
4.320
4.200
4.290
36,223
-0.06(-1.38%)
Aug 01, 2016
4.170
4.470
4.110
4.350
103,054
+0.39(+9.85%)
Jul 29, 2016
4.080
4.080
3.930
3.960
47,371
-0.06(-1.49%)
Jul 28, 2016
4.050
4.080
3.930
4.020
33,402
-0.03(-0.74%)
Jul 27, 2016
4.170
4.230
3.990
4.050
111,553
-0.18(-4.26%)
Jul 26, 2016
4.260
4.320
4.080
4.230
169,612
-0.03(-0.70%)
Jul 25, 2016
3.870
4.350
3.780
4.260
309,124
+0.57(+15.45%)
Jul 22, 2016
3.600
3.750
3.600
3.690
70,046
+0.12(+3.36%)
Jul 21, 2016
3.480
3.660
3.330
3.570
43,836
+0.09(+2.59%)
Jul 20, 2016
3.595
3.600
3.360
3.480
40,627
-0.03(-0.85%)
Jul 19, 2016
3.510
3.600
3.488
3.510
19,824
+0.03(+0.86%)
Jul 18, 2016
3.480
3.570
3.450
3.480
15,871
+0.03(+0.87%)
Jul 15, 2016
3.540
3.570
3.450
3.450
11,046
-0.09(-2.54%)
Jul 14, 2016
3.570
3.570
3.507
3.540
12,159
+0.00(+0.00%)
Jul 13, 2016
3.570
3.600
3.540
3.540
25,309
-0.03(-0.84%)
Jul 12, 2016
3.480
3.690
3.450
3.570
62,130
+0.09(+2.59%)
Jul 11, 2016
3.360
3.540
3.360
3.480
37,702
+0.15(+4.50%)
Jul 08, 2016
3.270
3.382
3.240
3.330
11,009
+0.09(+2.78%)
Jul 07, 2016
3.360
3.450
3.210
3.240
22,771
-0.09(-2.70%)
Jul 05, 2016
3.420
3.420
3.300
3.330
14,402
-0.12(-3.48%)
Jul 01, 2016
3.510
3.450
3.450
3.450
38,200
-0.12(-3.36%)
Jun 30, 2016
3.630
3.630
3.480
3.570
30,389
-0.03(-0.83%)
Jun 29, 2016
3.360
3.750
3.300
3.600
131,554
+0.24(+7.14%)
Jun 28, 2016
3.270
3.420
3.270
3.360
56,137
+0.12(+3.70%)
Jun 27, 2016
3.360
3.360
3.030
3.240
66,565
-0.12(-3.57%)
Jun 24, 2016
3.360
3.510
3.150
3.360
53,243
-0.21(-5.88%)
Jun 23, 2016
3.660
3.660
3.540
3.570
33,814
-0.12(-3.25%)
Jun 22, 2016
3.810
3.840
3.540
3.690
117,510
-0.09(-2.38%)
Jun 21, 2016
3.570
4.020
3.450
3.780
337,116
+0.30(+8.62%)
Jun 20, 2016
3.360
3.600
3.360
3.480
106,917
+0.18(+5.45%)
Jun 17, 2016
3.360
3.420
3.300
3.300
58,440
-0.06(-1.79%)
Jun 16, 2016
3.180
3.390
3.120
3.360
56,000
+0.12(+3.70%)
Jun 15, 2016
3.330
3.360
3.240
3.240
28,216
-0.06(-1.82%)
Jun 14, 2016
3.240
3.390
3.210
3.300
40,533
+0.06(+1.85%)
Jun 13, 2016
3.390
3.390
3.120
3.240
153,685
-0.18(-5.26%)
Jun 10, 2016
3.420
3.450
3.360
3.420
43,475
+0.00(+0.00%)
Jun 09, 2016
3.480
3.600
3.390
3.420
63,084
-0.06(-1.72%)
Jun 08, 2016
3.660
3.720
3.480
3.480
80,772
-0.24(-6.45%)
Jun 07, 2016
3.780
3.810
3.690
3.720
52,155
-0.09(-2.36%)
Jun 06, 2016
3.780
3.840
3.690
3.810
60,104
-0.03(-0.78%)
Jun 03, 2016
3.810
3.900
3.780
3.840
25,960
+0.03(+0.79%)
Jun 02, 2016
3.840
3.870
3.810
3.810
38,207
-0.06(-1.55%)
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.