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
Ocular Therapeut
(NQ:
OCUL
)
5.700
-0.100 (-1.72%)
Official Closing Price
Updated: 4:15 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
6.670
6.820
6.658
6.770
293,981
+0.05(+0.74%)
May 30, 2018
6.740
6.839
6.700
6.720
272,377
-0.01(-0.15%)
May 29, 2018
6.690
6.750
6.570
6.730
248,747
+0.03(+0.45%)
May 25, 2018
6.700
6.700
6.700
0
-0.08(-1.18%)
May 24, 2018
6.670
6.840
6.611
6.780
226,679
+0.15(+2.26%)
May 23, 2018
6.820
6.900
6.550
6.630
308,510
-0.19(-2.79%)
May 22, 2018
6.890
6.929
6.760
6.820
276,967
-0.07(-1.02%)
May 21, 2018
6.940
6.952
6.810
6.890
200,877
-0.04(-0.58%)
May 18, 2018
6.940
7.000
6.800
6.930
244,151
+0.01(+0.14%)
May 17, 2018
6.940
7.030
6.820
6.920
298,926
+0.00(+0.00%)
May 16, 2018
6.840
7.060
6.820
6.920
245,225
+0.08(+1.17%)
May 15, 2018
6.820
6.920
6.520
6.840
287,519
+0.02(+0.29%)
May 14, 2018
7.230
7.320
6.720
6.820
343,362
-0.32(-4.48%)
May 11, 2018
6.920
7.190
6.900
7.140
404,148
+0.21(+3.03%)
May 10, 2018
6.780
7.140
6.700
6.930
428,622
+0.20(+2.97%)
May 09, 2018
6.250
6.820
6.250
6.730
421,363
+0.00(+0.00%)
May 08, 2018
6.740
6.830
6.600
6.730
197,668
+0.02(+0.30%)
May 07, 2018
6.440
6.760
6.360
6.710
204,555
+0.26(+4.03%)
May 04, 2018
6.280
6.540
6.230
6.450
213,001
+0.17(+2.71%)
May 03, 2018
6.600
6.639
6.260
6.280
208,767
-0.30(-4.56%)
May 02, 2018
6.430
6.700
6.420
6.580
236,839
+0.12(+1.86%)
May 01, 2018
6.260
6.530
6.129
6.460
235,282
+0.17(+2.70%)
Apr 30, 2018
6.500
6.550
6.180
6.290
180,933
-0.20(-3.08%)
Apr 27, 2018
6.470
6.720
6.390
6.490
227,404
+0.04(+0.62%)
Apr 26, 2018
6.300
6.490
6.250
6.450
212,599
+0.16(+2.54%)
Apr 25, 2018
6.280
6.350
6.050
6.290
131,180
-0.02(-0.32%)
Apr 24, 2018
6.400
6.490
6.270
6.310
169,376
-0.07(-1.10%)
Apr 23, 2018
6.440
6.510
6.290
6.380
137,199
-0.07(-1.09%)
Apr 20, 2018
6.440
6.520
6.400
6.450
83,832
-0.03(-0.46%)
Apr 19, 2018
6.350
6.490
6.320
6.480
136,679
+0.11(+1.73%)
Apr 18, 2018
6.410
6.465
6.260
6.370
176,036
-0.02(-0.31%)
Apr 17, 2018
6.430
6.510
6.310
6.390
203,803
+0.00(+0.00%)
Apr 16, 2018
6.520
6.630
6.370
6.390
158,186
-0.09(-1.39%)
Apr 13, 2018
6.500
6.650
6.420
6.480
139,033
-0.02(-0.31%)
Apr 12, 2018
6.510
6.560
6.410
6.500
187,231
+0.06(+0.93%)
Apr 11, 2018
6.270
6.730
6.270
6.440
264,029
+0.11(+1.74%)
Apr 10, 2018
6.130
6.380
6.009
6.330
218,421
+0.34(+5.68%)
Apr 09, 2018
6.160
6.210
5.971
5.990
249,462
-0.12(-1.96%)
Apr 06, 2018
6.410
6.430
5.930
6.110
442,735
-0.36(-5.56%)
Apr 05, 2018
6.740
6.740
6.380
6.470
192,946
-0.17(-2.56%)
Apr 04, 2018
6.530
6.750
6.370
6.640
379,045
+0.15(+2.31%)
Apr 03, 2018
6.450
6.630
6.410
6.490
245,087
+0.05(+0.78%)
Apr 02, 2018
6.390
6.500
6.330
6.440
290,587
-0.07(-1.08%)
Mar 29, 2018
6.510
6.510
6.510
0
-0.06(-0.91%)
Mar 28, 2018
6.340
6.610
6.310
6.570
215,405
+0.24(+3.79%)
Mar 27, 2018
6.760
6.760
6.305
6.330
362,057
-0.41(-6.08%)
Mar 26, 2018
6.850
6.890
6.460
6.740
345,161
+0.00(+0.00%)
Mar 23, 2018
6.960
6.960
6.654
6.740
355,315
-0.25(-3.58%)
Mar 22, 2018
7.000
7.190
6.880
6.990
471,550
-0.05(-0.71%)
Mar 21, 2018
6.660
7.040
6.660
7.040
476,723
+0.43(+6.51%)
Mar 20, 2018
6.820
6.880
6.530
6.610
386,482
-0.25(-3.64%)
Mar 19, 2018
7.150
7.150
6.700
6.860
677,266
-0.22(-3.11%)
Mar 16, 2018
6.460
7.390
6.460
7.080
1,857,741
+0.64(+9.94%)
Mar 15, 2018
6.270
6.460
6.220
6.440
367,835
+0.20(+3.21%)
Mar 14, 2018
6.370
6.465
6.130
6.240
297,960
-0.09(-1.42%)
Mar 13, 2018
6.380
6.483
6.270
6.330
322,544
-0.04(-0.63%)
Mar 12, 2018
6.040
6.390
5.885
6.370
550,027
+0.47(+7.97%)
Mar 09, 2018
5.880
6.080
5.760
5.900
353,964
+0.04(+0.68%)
Mar 08, 2018
5.950
6.390
5.569
5.860
810,777
-0.09(-1.51%)
Mar 07, 2018
5.840
6.000
5.789
5.950
266,007
+0.05(+0.85%)
Mar 06, 2018
5.810
5.930
5.620
5.900
233,337
+0.14(+2.43%)
Mar 05, 2018
6.000
6.160
5.700
5.760
498,605
-0.24(-4.00%)
Mar 02, 2018
5.430
6.100
5.428
6.000
905,424
+0.49(+8.89%)
Mar 01, 2018
5.240
5.570
5.170
5.510
393,405
+0.28(+5.35%)
Feb 28, 2018
5.260
5.320
5.170
5.230
254,601
-0.04(-0.76%)
Feb 27, 2018
5.200
5.370
5.030
5.270
255,333
+0.08(+1.54%)
Feb 26, 2018
5.100
5.200
5.000
5.190
167,935
+0.15(+2.98%)
Feb 23, 2018
4.910
5.080
4.840
5.040
225,824
+0.17(+3.49%)
Feb 22, 2018
5.100
5.390
4.850
4.870
508,716
-0.20(-3.94%)
Feb 21, 2018
4.820
5.139
4.800
5.070
429,706
+0.28(+5.85%)
Feb 20, 2018
4.840
4.990
4.760
4.790
277,376
-0.12(-2.44%)
Feb 16, 2018
4.910
4.910
4.910
0
-0.04(-0.81%)
Feb 15, 2018
4.960
5.055
4.820
4.950
244,202
+0.01(+0.20%)
Feb 14, 2018
4.980
5.140
4.900
4.940
372,270
-0.11(-2.18%)
Feb 13, 2018
5.020
5.080
4.850
5.050
419,223
+0.05(+1.00%)
Feb 12, 2018
5.000
5.190
4.840
5.000
479,261
-0.03(-0.60%)
Feb 09, 2018
5.110
5.150
4.760
5.030
557,399
+0.00(+0.00%)
Feb 08, 2018
5.220
5.290
4.950
5.030
440,198
-0.15(-2.90%)
Feb 07, 2018
5.180
5.200
5.030
5.180
429,942
+0.01(+0.19%)
Feb 06, 2018
5.000
5.450
4.990
5.170
637,139
+0.12(+2.38%)
Feb 05, 2018
5.110
5.280
4.940
5.050
488,865
-0.13(-2.51%)
Feb 02, 2018
5.420
5.510
5.160
5.180
675,531
-0.30(-5.47%)
Feb 01, 2018
5.490
5.680
5.400
5.480
360,920
+0.01(+0.18%)
Jan 31, 2018
5.870
5.950
5.380
5.470
638,538
-0.42(-7.13%)
Jan 30, 2018
5.570
5.940
5.562
5.890
538,604
+0.32(+5.75%)
Jan 29, 2018
5.200
5.820
5.111
5.570
903,014
+0.36(+6.91%)
Jan 26, 2018
5.320
5.390
5.145
5.210
470,571
-0.10(-1.88%)
Jan 25, 2018
5.400
5.500
5.130
5.310
3,278,616
-0.88(-14.22%)
Jan 24, 2018
6.200
6.440
6.140
6.190
415,973
-0.05(-0.80%)
Jan 23, 2018
6.420
6.500
6.100
6.240
787,916
-0.24(-3.70%)
Jan 22, 2018
6.360
6.640
6.200
6.480
684,726
+0.25(+4.01%)
Jan 19, 2018
5.950
6.500
5.750
6.230
1,443,109
+0.69(+12.45%)
Jan 18, 2018
5.610
5.610
5.331
5.540
152,420
-0.02(-0.36%)
Jan 17, 2018
5.360
5.580
5.210
5.560
321,757
+0.26(+4.91%)
Jan 16, 2018
5.650
5.870
5.280
5.300
596,373
-0.30(-5.36%)
Jan 12, 2018
5.600
5.600
5.600
0
+0.69(+14.05%)
Jan 11, 2018
4.830
4.960
4.720
4.910
177,275
+0.09(+1.87%)
Jan 10, 2018
4.860
4.860
4.690
4.820
212,799
-0.04(-0.82%)
Jan 09, 2018
4.850
5.020
4.850
4.860
195,896
+0.01(+0.21%)
Jan 08, 2018
4.870
4.890
4.660
4.850
224,018
-0.02(-0.41%)
Jan 05, 2018
4.840
4.960
4.750
4.870
200,640
+0.04(+0.83%)
Jan 04, 2018
4.680
4.880
4.620
4.830
258,700
+0.17(+3.65%)
Jan 03, 2018
4.840
4.953
4.640
4.660
318,541
-0.15(-3.12%)
Jan 02, 2018
4.490
4.870
4.450
4.810
424,022
+0.36(+8.09%)
Dec 29, 2017
4.450
4.450
4.450
0
-0.04(-0.89%)
Dec 28, 2017
4.480
4.590
4.280
4.490
407,880
+0.01(+0.22%)
Dec 27, 2017
4.530
4.630
4.400
4.480
277,064
-0.02(-0.44%)
Dec 26, 2017
4.550
4.719
4.500
4.500
405,104
-0.08(-1.75%)
Dec 22, 2017
4.640
4.790
4.550
4.580
302,709
-0.03(-0.65%)
Dec 21, 2017
4.510
4.730
4.480
4.610
332,133
+0.10(+2.22%)
Dec 20, 2017
4.690
4.690
4.410
4.510
408,515
-0.16(-3.43%)
Dec 19, 2017
4.660
4.790
4.610
4.670
326,316
+0.02(+0.43%)
Dec 18, 2017
4.850
5.010
4.610
4.650
470,753
-0.19(-3.93%)
Dec 15, 2017
4.740
4.980
4.640
4.840
610,143
+0.09(+1.89%)
Dec 14, 2017
4.700
5.154
4.660
4.750
592,096
+0.06(+1.28%)
Dec 13, 2017
4.290
4.730
4.290
4.690
389,085
+0.42(+9.84%)
Dec 12, 2017
4.290
4.410
4.220
4.270
228,015
+0.05(+1.18%)
Dec 11, 2017
4.230
4.480
4.170
4.220
481,195
+0.07(+1.69%)
Dec 08, 2017
4.050
4.180
3.980
4.150
303,547
+0.14(+3.49%)
Dec 07, 2017
3.870
4.038
3.860
4.010
311,590
+0.10(+2.56%)
Dec 06, 2017
3.930
4.030
3.880
3.910
355,821
-0.06(-1.51%)
Dec 05, 2017
4.050
4.060
3.930
3.970
416,459
-0.08(-1.98%)
Dec 04, 2017
4.080
4.080
3.960
4.050
218,085
+0.03(+0.75%)
Dec 01, 2017
4.140
4.169
3.980
4.020
212,250
-0.10(-2.43%)
Nov 30, 2017
3.990
4.170
3.990
4.120
244,980
+0.11(+2.74%)
Nov 29, 2017
4.050
4.130
3.952
4.010
295,748
-0.06(-1.47%)
Nov 28, 2017
3.720
4.090
3.690
4.070
671,319
+0.34(+9.12%)
Nov 27, 2017
4.150
4.200
3.300
3.730
2,898,227
-0.42(-10.12%)
Nov 24, 2017
4.210
4.270
4.120
4.150
235,027
-0.03(-0.72%)
Nov 22, 2017
4.270
4.340
4.110
4.180
709,719
-0.12(-2.79%)
Nov 21, 2017
4.770
4.780
4.200
4.300
712,440
-0.38(-8.12%)
Nov 20, 2017
5.060
5.090
4.660
4.680
668,708
-0.29(-5.84%)
Nov 17, 2017
5.040
5.109
4.960
4.970
218,526
-0.07(-1.39%)
Nov 16, 2017
5.110
5.270
5.000
5.040
393,871
-0.09(-1.75%)
Nov 15, 2017
5.150
5.330
5.057
5.130
198,876
-0.08(-1.54%)
Nov 14, 2017
5.250
5.369
5.110
5.210
256,581
-0.11(-2.07%)
Nov 13, 2017
5.350
5.420
5.150
5.320
136,667
-0.05(-0.93%)
Nov 10, 2017
4.970
5.400
4.970
5.370
291,301
+0.33(+6.55%)
Nov 09, 2017
5.190
5.190
5.000
5.040
351,012
-0.23(-4.36%)
Nov 08, 2017
5.160
5.300
4.700
5.270
925,473
-0.47(-8.19%)
Nov 07, 2017
6.110
6.170
5.670
5.740
346,431
-0.37(-6.06%)
Nov 06, 2017
5.750
6.300
5.750
6.110
378,720
+0.38(+6.63%)
Nov 03, 2017
5.660
5.855
5.580
5.730
157,097
+0.04(+0.70%)
Nov 02, 2017
5.660
5.750
5.570
5.690
183,147
+0.06(+1.07%)
Nov 01, 2017
5.810
5.810
5.550
5.630
272,575
-0.13(-2.26%)
Oct 31, 2017
5.850
5.850
5.720
5.760
163,950
-0.03(-0.52%)
Oct 30, 2017
5.800
5.940
5.732
5.790
146,169
+0.02(+0.35%)
Oct 27, 2017
5.750
5.830
5.650
5.770
190,955
+0.01(+0.17%)
Oct 26, 2017
5.780
5.920
5.700
5.760
219,034
-0.02(-0.35%)
Oct 25, 2017
5.940
5.990
5.720
5.780
325,601
-0.12(-2.03%)
Oct 24, 2017
5.860
6.400
5.760
5.900
1,401,222
+0.32(+5.73%)
Oct 23, 2017
5.570
5.690
5.500
5.580
242,999
+0.02(+0.36%)
Oct 20, 2017
5.670
5.709
5.500
5.560
231,070
-0.07(-1.24%)
Oct 19, 2017
5.680
5.800
5.580
5.630
224,683
-0.06(-1.05%)
Oct 18, 2017
5.740
5.860
5.670
5.690
220,576
-0.06(-1.04%)
Oct 17, 2017
5.850
5.921
5.730
5.750
210,162
-0.14(-2.38%)
Oct 16, 2017
5.860
5.978
5.770
5.890
266,044
-0.03(-0.51%)
Oct 13, 2017
6.030
6.080
5.860
5.920
344,146
-0.13(-2.15%)
Oct 12, 2017
5.940
6.080
5.900
6.050
191,714
+0.12(+2.02%)
Oct 11, 2017
6.110
6.170
5.900
5.930
343,234
-0.15(-2.47%)
Oct 10, 2017
6.050
6.230
6.015
6.080
176,894
+0.03(+0.50%)
Oct 09, 2017
6.220
6.290
6.000
6.050
477,078
-0.21(-3.35%)
Oct 06, 2017
6.350
6.360
6.220
6.260
241,587
-0.08(-1.26%)
Oct 05, 2017
6.270
6.370
6.250
6.340
241,915
+0.04(+0.63%)
Oct 04, 2017
6.360
6.367
6.240
6.300
201,247
-0.07(-1.10%)
Oct 03, 2017
6.330
6.420
6.101
6.370
367,388
+0.07(+1.11%)
Oct 02, 2017
6.160
6.470
6.120
6.300
404,871
+0.12(+1.94%)
Sep 29, 2017
6.370
6.430
6.120
6.180
398,793
-0.22(-3.44%)
Sep 28, 2017
6.460
6.530
6.330
6.400
170,415
-0.03(-0.47%)
Sep 27, 2017
6.430
6.540
6.360
6.430
342,427
+0.04(+0.63%)
Sep 26, 2017
6.380
6.440
6.315
6.390
220,738
+0.02(+0.31%)
Sep 25, 2017
6.390
6.430
6.260
6.370
197,057
-0.01(-0.16%)
Sep 22, 2017
6.340
6.400
6.250
6.380
177,794
+0.04(+0.63%)
Sep 21, 2017
6.330
6.410
6.300
6.340
116,342
+0.03(+0.48%)
Sep 20, 2017
6.220
6.389
6.190
6.310
192,574
+0.11(+1.77%)
Sep 19, 2017
6.220
6.290
6.160
6.200
188,629
-0.08(-1.27%)
Sep 18, 2017
6.470
6.570
6.160
6.280
353,035
-0.21(-3.24%)
Sep 15, 2017
6.430
6.510
6.300
6.490
294,181
+0.06(+0.93%)
Sep 14, 2017
6.480
6.586
6.280
6.430
190,173
-0.06(-0.92%)
Sep 13, 2017
6.670
6.450
6.490
276,863
-0.02(-0.31%)
Sep 12, 2017
6.540
6.600
6.430
6.510
173,836
-0.04(-0.61%)
Sep 11, 2017
6.570
6.700
6.410
6.550
320,668
-0.06(-0.91%)
Sep 08, 2017
6.930
6.940
6.500
6.610
371,598
-0.27(-3.92%)
Sep 07, 2017
6.430
6.980
6.430
6.880
515,196
+0.46(+7.17%)
Sep 06, 2017
6.470
6.590
6.320
6.420
208,777
-0.03(-0.47%)
Sep 05, 2017
6.420
6.610
6.310
6.450
238,438
-0.01(-0.15%)
Sep 01, 2017
6.300
6.480
6.220
6.460
240,054
+0.20(+3.19%)
Aug 31, 2017
6.140
6.590
6.100
6.260
392,394
+0.11(+1.79%)
Aug 30, 2017
6.180
6.300
5.960
6.150
314,858
-0.05(-0.81%)
Aug 29, 2017
5.760
6.280
5.690
6.200
710,787
+0.49(+8.58%)
Aug 28, 2017
5.650
5.760
5.550
5.710
352,989
+0.11(+1.96%)
Aug 25, 2017
5.740
5.880
5.580
5.600
235,519
-0.16(-2.78%)
Aug 24, 2017
5.720
5.880
5.680
5.760
328,963
+0.06(+1.05%)
Aug 23, 2017
5.710
5.850
5.670
5.700
234,016
-0.08(-1.38%)
Aug 22, 2017
5.840
5.910
5.760
5.780
169,171
-0.02(-0.34%)
Aug 21, 2017
5.910
5.910
5.730
5.800
272,959
-0.08(-1.36%)
Aug 18, 2017
5.790
6.010
5.760
5.880
403,533
+0.04(+0.68%)
Aug 17, 2017
5.740
5.950
5.710
5.840
262,311
+0.04(+0.69%)
Aug 16, 2017
5.800
5.950
5.760
5.800
127,145
-0.02(-0.34%)
Aug 15, 2017
5.780
5.780
5.670
5.820
216,635
+0.01(+0.17%)
Aug 14, 2017
6.010
6.025
5.760
5.810
291,665
-0.14(-2.35%)
Aug 11, 2017
5.800
5.970
5.700
5.950
337,824
+0.17(+2.94%)
Aug 10, 2017
5.760
5.948
5.620
5.780
380,952
+0.00(+0.00%)
Aug 09, 2017
5.600
5.950
5.600
5.780
604,447
-0.17(-2.86%)
Aug 08, 2017
6.060
6.190
5.830
5.950
339,914
-0.09(-1.49%)
Aug 07, 2017
5.700
6.150
5.510
6.040
646,134
+0.27(+4.68%)
Aug 04, 2017
5.370
5.874
5.370
5.770
665,429
+0.49(+9.38%)
Aug 03, 2017
6.060
6.160
5.040
5.275
1,755,047
-0.88(-14.37%)
Aug 02, 2017
6.500
6.500
6.110
6.160
548,014
-0.30(-4.64%)
Aug 01, 2017
6.310
6.486
6.200
6.460
643,733
+0.13(+2.05%)
Jul 31, 2017
6.330
6.435
6.225
6.330
385,711
+0.03(+0.48%)
Jul 28, 2017
6.240
6.435
6.150
6.300
250,484
-0.02(-0.32%)
Jul 27, 2017
6.500
6.620
6.250
6.320
591,416
-0.20(-3.07%)
Jul 26, 2017
6.770
6.800
6.470
6.520
577,606
+0.10(+1.56%)
Jul 25, 2017
6.470
6.720
6.400
6.420
554,165
-0.19(-2.87%)
Jul 24, 2017
6.680
6.710
6.310
6.610
947,168
-0.11(-1.64%)
Jul 21, 2017
6.910
6.995
6.690
6.720
810,753
-0.16(-2.33%)
Jul 20, 2017
7.079
6.500
6.880
1,047,115
+0.29(+4.40%)
Jul 19, 2017
6.430
6.849
6.360
6.590
1,224,038
+0.21(+3.29%)
Jul 18, 2017
6.430
6.538
6.240
6.380
793,515
-0.03(-0.47%)
Jul 17, 2017
6.380
6.450
6.090
6.410
1,130,088
+0.08(+1.26%)
Jul 14, 2017
6.650
6.668
6.210
6.330
1,676,843
-0.33(-4.88%)
Jul 13, 2017
6.610
6.960
6.300
6.655
2,566,837
-0.01(-0.22%)
Jul 12, 2017
5.500
6.800
5.500
6.670
11,196,013
-0.93(-12.24%)
Jul 11, 2017
7.760
8.150
7.140
7.600
5,957,148
+1.11(+17.10%)
Jul 10, 2017
6.300
6.990
6.100
6.490
4,716,991
-0.63(-8.85%)
Jul 07, 2017
9.050
9.050
6.720
7.120
7,438,780
-2.38(-25.05%)
Jul 06, 2017
10.34
10.58
9.454
9.500
2,596,420
-0.68(-6.68%)
Jul 05, 2017
10.07
11.00
9.850
10.18
1,715,860
+0.38(+3.88%)
Jul 03, 2017
9.270
9.920
9.190
9.800
526,757
+0.53(+5.72%)
Jun 30, 2017
9.320
9.400
9.000
9.270
737,724
-0.05(-0.54%)
Jun 29, 2017
9.770
9.780
9.130
9.320
1,107,922
-0.42(-4.31%)
Jun 28, 2017
10.00
10.18
9.650
9.740
1,213,722
-0.20(-2.01%)
Jun 27, 2017
10.05
10.53
9.850
9.940
942,499
-0.13(-1.29%)
Jun 26, 2017
10.36
10.63
10.05
10.07
1,367,565
-0.08(-0.79%)
Jun 23, 2017
10.15
3,403,415
-1.39(-12.05%)
Jun 22, 2017
11.11
11.64
11.00
11.54
1,031,065
+0.50(+4.53%)
Jun 21, 2017
11.00
11.24
10.81
11.04
548,568
+0.10(+0.91%)
Jun 20, 2017
10.70
11.26
10.51
10.94
808,813
+0.25(+2.34%)
Jun 19, 2017
10.15
10.74
10.15
10.69
546,908
+0.53(+5.22%)
Jun 16, 2017
10.11
10.42
10.01
10.16
509,669
-0.12(-1.17%)
Jun 15, 2017
10.38
10.54
10.08
10.28
564,933
-0.22(-2.10%)
Jun 14, 2017
10.80
10.87
10.26
10.50
720,289
-0.39(-3.58%)
Jun 13, 2017
10.80
11.27
10.61
10.89
632,015
+0.14(+1.30%)
Jun 12, 2017
10.70
11.03
10.35
10.75
941,447
-0.45(-4.02%)
Jun 09, 2017
11.52
11.79
11.03
11.20
729,063
-0.16(-1.41%)
Jun 08, 2017
10.93
11.48
10.93
11.36
599,420
+0.31(+2.81%)
Jun 07, 2017
11.09
11.42
10.90
11.05
532,698
-0.08(-0.72%)
Jun 06, 2017
11.00
11.49
10.99
11.13
580,548
-0.03(-0.27%)
Jun 05, 2017
10.93
11.37
10.65
11.16
545,355
+0.16(+1.45%)
Jun 02, 2017
10.72
11.09
10.64
11.00
688,634
+0.29(+2.71%)
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.