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, 2019
2.600
2.920
2.515
2.900
1,174,700
+0.44(+17.89%)
May 30, 2019
2.590
2.650
2.450
2.460
760,627
-0.14(-5.38%)
May 29, 2019
2.470
2.640
2.380
2.600
1,401,668
+0.12(+4.84%)
May 28, 2019
2.640
2.730
2.460
2.480
518,024
-0.16(-6.06%)
May 24, 2019
2.470
2.750
2.470
2.640
896,800
+0.18(+7.32%)
May 23, 2019
2.590
2.620
2.440
2.460
927,162
-0.19(-7.17%)
May 22, 2019
2.550
2.860
2.540
2.650
1,785,232
+0.04(+1.53%)
May 21, 2019
2.850
3.080
2.350
2.610
3,985,712
-0.76(-22.55%)
May 20, 2019
3.460
3.520
3.310
3.370
700,929
-0.09(-2.60%)
May 17, 2019
3.500
3.530
3.370
3.460
354,400
-0.07(-1.98%)
May 16, 2019
3.550
3.630
3.500
3.530
410,308
-0.07(-1.94%)
May 15, 2019
3.560
3.650
3.510
3.600
255,341
+0.00(+0.00%)
May 14, 2019
3.510
3.640
3.350
3.600
461,335
+0.11(+3.15%)
May 13, 2019
3.620
3.620
3.410
3.490
632,174
-0.19(-5.16%)
May 10, 2019
3.710
3.830
3.570
3.680
294,000
+0.02(+0.55%)
May 09, 2019
3.730
3.730
3.570
3.660
256,416
-0.07(-1.88%)
May 08, 2019
3.830
3.860
3.700
3.730
239,637
-0.11(-2.86%)
May 07, 2019
3.920
3.970
3.790
3.840
349,881
-0.12(-3.03%)
May 06, 2019
3.700
4.020
3.700
3.960
315,455
+0.24(+6.45%)
May 03, 2019
3.610
3.740
3.610
3.720
280,300
+0.10(+2.76%)
May 02, 2019
3.730
3.770
3.570
3.620
459,158
-0.11(-2.95%)
May 01, 2019
3.840
3.860
3.687
3.730
433,602
-0.02(-0.53%)
Apr 30, 2019
3.940
3.990
3.650
3.750
604,574
-0.18(-4.58%)
Apr 29, 2019
4.090
4.090
3.910
3.930
540,365
-0.16(-3.91%)
Apr 26, 2019
3.990
4.090
3.900
4.090
468,800
+0.10(+2.51%)
Apr 25, 2019
3.970
4.120
3.910
3.990
741,861
+0.02(+0.50%)
Apr 24, 2019
3.870
4.150
3.770
3.970
852,466
+0.11(+2.85%)
Apr 23, 2019
3.650
3.920
3.620
3.860
621,961
+0.20(+5.46%)
Apr 22, 2019
3.650
3.660
3.500
3.660
429,549
+0.02(+0.55%)
Apr 18, 2019
3.640
3.680
3.490
3.640
436,500
-0.01(-0.27%)
Apr 17, 2019
3.750
3.750
3.490
3.650
709,958
-0.05(-1.35%)
Apr 16, 2019
3.750
3.750
3.620
3.700
314,072
-0.01(-0.27%)
Apr 15, 2019
3.790
3.800
3.620
3.710
326,277
-0.07(-1.85%)
Apr 12, 2019
3.960
3.970
3.770
3.780
665,500
-0.18(-4.55%)
Apr 11, 2019
4.080
4.090
3.925
3.960
362,499
-0.12(-2.94%)
Apr 10, 2019
4.000
4.100
3.910
4.080
364,238
+0.07(+1.75%)
Apr 09, 2019
4.260
4.260
4.000
4.010
421,893
-0.23(-5.42%)
Apr 08, 2019
4.410
4.420
4.180
4.240
448,749
-0.20(-4.50%)
Apr 05, 2019
4.350
4.460
4.320
4.440
393,900
+0.10(+2.30%)
Apr 04, 2019
4.230
4.370
4.170
4.340
341,085
+0.10(+2.36%)
Apr 03, 2019
4.150
4.470
4.150
4.240
593,134
+0.09(+2.17%)
Apr 02, 2019
4.070
4.160
3.910
4.150
714,801
+0.08(+1.97%)
Apr 01, 2019
3.990
4.130
3.810
4.070
807,009
+0.10(+2.52%)
Mar 29, 2019
4.020
4.050
3.900
3.970
755,300
-0.01(-0.25%)
Mar 28, 2019
4.030
4.041
3.880
3.980
395,313
-0.04(-1.00%)
Mar 27, 2019
4.000
4.070
3.950
4.020
463,519
+0.00(+0.00%)
Mar 26, 2019
4.040
4.091
3.980
4.020
304,131
+0.04(+1.01%)
Mar 25, 2019
3.950
4.020
3.849
3.980
386,168
+0.04(+1.02%)
Mar 22, 2019
4.160
4.215
3.920
3.940
531,700
-0.22(-5.29%)
Mar 21, 2019
4.140
4.345
4.130
4.160
535,884
+0.00(+0.00%)
Mar 20, 2019
4.080
4.220
4.060
4.160
540,879
+0.06(+1.46%)
Mar 19, 2019
4.180
4.260
4.070
4.100
566,544
+0.04(+0.99%)
Mar 18, 2019
4.070
4.130
3.960
4.060
525,857
+0.01(+0.25%)
Mar 15, 2019
4.210
4.230
4.040
4.050
916,900
-0.04(-0.98%)
Mar 14, 2019
4.200
4.250
4.010
4.090
651,767
-0.12(-2.85%)
Mar 13, 2019
4.370
4.400
4.160
4.210
640,543
-0.15(-3.44%)
Mar 12, 2019
4.390
4.390
4.230
4.360
430,478
-0.03(-0.68%)
Mar 11, 2019
4.310
4.450
4.270
4.390
368,576
+0.10(+2.33%)
Mar 08, 2019
4.240
4.550
3.900
4.290
710,600
-0.09(-2.05%)
Mar 07, 2019
4.300
4.495
4.213
4.380
400,774
+0.08(+1.86%)
Mar 06, 2019
4.570
4.700
4.150
4.300
534,575
-0.26(-5.70%)
Mar 05, 2019
4.720
4.840
4.490
4.560
592,386
-0.15(-3.18%)
Mar 04, 2019
4.690
4.800
4.630
4.710
424,601
+0.04(+0.86%)
Mar 01, 2019
4.490
4.695
4.390
4.670
338,800
+0.22(+4.94%)
Feb 28, 2019
4.680
4.770
4.280
4.450
865,434
-0.19(-4.09%)
Feb 27, 2019
4.690
4.790
4.570
4.640
626,415
-0.05(-1.07%)
Feb 26, 2019
4.800
4.980
4.590
4.690
950,707
-0.08(-1.68%)
Feb 25, 2019
4.250
5.000
4.240
4.770
1,733,953
+0.61(+14.66%)
Feb 22, 2019
3.870
4.350
3.860
4.160
2,205,900
+0.55(+15.24%)
Feb 21, 2019
3.720
3.760
3.570
3.610
261,860
-0.11(-2.96%)
Feb 20, 2019
3.700
3.868
3.670
3.720
428,792
+0.02(+0.54%)
Feb 19, 2019
3.660
3.770
3.660
3.700
186,819
+0.04(+1.09%)
Feb 15, 2019
3.680
3.720
3.650
3.660
166,300
-0.01(-0.27%)
Feb 14, 2019
3.700
3.730
3.625
3.670
194,052
+0.00(+0.00%)
Feb 13, 2019
3.570
3.770
3.480
3.670
402,853
+0.10(+2.80%)
Feb 12, 2019
3.560
3.632
3.550
3.570
192,072
+0.03(+0.85%)
Feb 11, 2019
3.530
3.620
3.490
3.540
270,861
+0.03(+0.85%)
Feb 08, 2019
3.580
3.640
3.460
3.510
592,000
-0.08(-2.23%)
Feb 07, 2019
3.730
3.750
3.530
3.590
297,563
-0.14(-3.75%)
Feb 06, 2019
3.820
3.820
3.710
3.730
200,714
-0.09(-2.36%)
Feb 05, 2019
3.830
4.000
3.790
3.820
347,584
-0.01(-0.26%)
Feb 04, 2019
3.820
3.830
3.720
3.830
226,196
+0.03(+0.79%)
Feb 01, 2019
3.790
3.870
3.770
3.800
489,000
+0.02(+0.53%)
Jan 31, 2019
3.810
3.930
3.750
3.780
355,346
-0.03(-0.79%)
Jan 30, 2019
3.810
3.860
3.680
3.810
426,626
-0.01(-0.26%)
Jan 29, 2019
3.790
3.940
3.740
3.820
408,101
+0.02(+0.53%)
Jan 28, 2019
3.820
3.840
3.632
3.800
365,090
-0.04(-1.04%)
Jan 25, 2019
3.680
3.880
3.680
3.840
320,600
+0.18(+4.92%)
Jan 24, 2019
3.570
3.700
3.480
3.660
327,665
+0.07(+1.95%)
Jan 23, 2019
3.760
3.810
3.560
3.590
344,187
-0.16(-4.27%)
Jan 22, 2019
3.900
3.925
3.735
3.750
394,336
-0.19(-4.82%)
Jan 18, 2019
3.970
4.020
3.850
3.940
289,600
-0.01(-0.25%)
Jan 17, 2019
3.970
4.060
3.880
3.950
231,467
-0.01(-0.25%)
Jan 16, 2019
4.020
4.100
3.890
3.960
234,858
-0.03(-0.75%)
Jan 15, 2019
3.930
4.020
3.880
3.990
230,436
+0.05(+1.27%)
Jan 14, 2019
3.940
4.112
3.920
3.940
294,172
-0.01(-0.25%)
Jan 11, 2019
4.100
4.170
3.890
3.950
632,200
-0.05(-1.25%)
Jan 10, 2019
4.130
4.180
3.920
4.000
816,786
-0.15(-3.61%)
Jan 09, 2019
4.170
4.250
4.100
4.150
202,954
+0.01(+0.24%)
Jan 08, 2019
4.250
4.350
4.030
4.140
466,262
-0.03(-0.72%)
Jan 07, 2019
4.420
4.480
4.140
4.170
733,548
-0.14(-3.25%)
Jan 04, 2019
4.120
4.490
4.100
4.310
515,800
+0.25(+6.16%)
Jan 03, 2019
4.090
4.200
3.850
4.060
484,166
-0.04(-0.98%)
Jan 02, 2019
3.920
4.160
3.870
4.100
534,454
+0.12(+3.02%)
Dec 31, 2018
4.000
4.130
3.550
3.980
1,089,400
-0.15(-3.63%)
Dec 28, 2018
3.920
4.250
3.850
4.130
786,800
+0.26(+6.72%)
Dec 27, 2018
4.000
4.140
3.800
3.870
513,623
-0.20(-4.91%)
Dec 26, 2018
4.160
4.320
3.730
4.070
1,107,700
-0.08(-1.93%)
Dec 24, 2018
4.070
4.260
4.010
4.150
244,100
-0.01(-0.24%)
Dec 21, 2018
4.500
4.540
4.030
4.160
1,331,000
-0.33(-7.35%)
Dec 20, 2018
4.650
4.830
4.350
4.490
913,801
-0.20(-4.26%)
Dec 19, 2018
4.930
5.000
4.580
4.690
501,656
-0.19(-3.89%)
Dec 18, 2018
5.120
5.230
4.800
4.880
525,974
-0.16(-3.17%)
Dec 17, 2018
5.260
5.410
5.020
5.040
584,954
-0.29(-5.44%)
Dec 14, 2018
5.640
5.640
5.290
5.330
518,600
-0.31(-5.50%)
Dec 13, 2018
5.830
5.840
5.500
5.640
443,915
-0.09(-1.57%)
Dec 12, 2018
5.900
6.000
5.710
5.730
357,688
-0.10(-1.72%)
Dec 11, 2018
5.860
6.050
5.730
5.830
506,068
+0.23(+4.11%)
Dec 10, 2018
5.810
5.930
5.500
5.600
738,749
-0.22(-3.78%)
Dec 07, 2018
6.080
6.130
5.680
5.820
693,600
-0.25(-4.12%)
Dec 06, 2018
5.570
6.100
5.500
6.070
1,039,803
+0.46(+8.20%)
Dec 04, 2018
5.810
6.010
5.480
5.610
1,026,500
-0.12(-2.09%)
Dec 03, 2018
5.950
6.420
5.700
5.730
3,502,671
-0.93(-13.96%)
Nov 30, 2018
6.100
6.880
6.100
6.660
1,073,200
+0.60(+9.90%)
Nov 29, 2018
5.650
6.160
5.512
6.060
900,155
+0.40(+7.07%)
Nov 28, 2018
5.390
5.750
5.240
5.660
476,989
+0.29(+5.40%)
Nov 27, 2018
5.650
5.650
5.360
5.370
205,171
-0.28(-4.96%)
Nov 26, 2018
5.680
5.730
5.460
5.650
344,106
-0.03(-0.53%)
Nov 23, 2018
5.250
5.680
5.230
5.680
194,300
+0.41(+7.78%)
Nov 21, 2018
5.270
5.270
5.270
0
+0.16(+3.13%)
Nov 20, 2018
5.120
5.240
5.028
5.110
277,326
-0.13(-2.48%)
Nov 19, 2018
5.350
5.380
5.084
5.240
276,817
-0.08(-1.50%)
Nov 16, 2018
5.320
5.470
5.200
5.320
280,100
-0.02(-0.37%)
Nov 15, 2018
5.110
5.540
5.110
5.340
406,469
+0.30(+5.95%)
Nov 14, 2018
5.330
5.480
5.028
5.040
284,061
-0.25(-4.73%)
Nov 13, 2018
5.350
5.480
5.220
5.290
193,265
+0.00(+0.00%)
Nov 12, 2018
5.530
5.530
5.250
5.290
195,709
-0.27(-4.86%)
Nov 09, 2018
5.600
5.640
5.240
5.560
337,500
-0.10(-1.77%)
Nov 08, 2018
5.080
5.750
4.850
5.660
1,020,317
+0.25(+4.62%)
Nov 07, 2018
5.290
5.430
5.080
5.410
358,022
+0.17(+3.24%)
Nov 06, 2018
5.190
5.280
4.940
5.240
376,670
+0.07(+1.35%)
Nov 05, 2018
5.250
5.560
5.090
5.170
736,837
-0.07(-1.34%)
Nov 02, 2018
5.200
5.275
5.050
5.240
206,600
+0.09(+1.75%)
Nov 01, 2018
4.960
5.290
4.960
5.150
398,723
+0.19(+3.83%)
Oct 31, 2018
4.880
5.020
4.630
4.960
453,846
+0.10(+2.06%)
Oct 30, 2018
5.100
5.100
4.760
4.860
475,194
-0.26(-5.08%)
Oct 29, 2018
5.380
5.380
5.010
5.120
353,585
-0.16(-3.03%)
Oct 26, 2018
5.310
5.440
5.050
5.280
327,900
-0.11(-2.04%)
Oct 25, 2018
5.490
5.590
5.300
5.390
539,953
+0.10(+1.89%)
Oct 24, 2018
5.860
5.970
5.280
5.290
613,868
-0.55(-9.42%)
Oct 23, 2018
5.860
6.060
5.675
5.840
414,358
-0.17(-2.83%)
Oct 22, 2018
6.180
6.190
5.850
6.010
409,215
-0.16(-2.59%)
Oct 19, 2018
6.130
6.400
6.020
6.170
320,600
-0.01(-0.16%)
Oct 18, 2018
6.360
6.490
6.113
6.180
185,545
-0.19(-2.98%)
Oct 17, 2018
6.450
6.460
6.180
6.370
238,966
-0.09(-1.39%)
Oct 16, 2018
6.220
6.490
6.100
6.460
361,224
+0.30(+4.87%)
Oct 15, 2018
6.140
6.280
5.970
6.160
225,175
+0.08(+1.32%)
Oct 12, 2018
6.210
6.260
5.940
6.080
304,100
+0.00(+0.00%)
Oct 11, 2018
5.850
6.250
5.850
6.080
384,988
+0.20(+3.40%)
Oct 10, 2018
6.210
6.400
5.860
5.880
401,834
-0.35(-5.62%)
Oct 09, 2018
6.110
6.390
6.040
6.230
249,959
+0.09(+1.47%)
Oct 08, 2018
6.180
6.210
6.010
6.140
290,630
-0.06(-0.97%)
Oct 05, 2018
6.550
6.580
6.120
6.200
476,800
-0.33(-5.05%)
Oct 04, 2018
6.850
6.910
6.510
6.530
385,946
-0.35(-5.09%)
Oct 03, 2018
6.830
6.930
6.720
6.880
297,495
+0.09(+1.33%)
Oct 02, 2018
7.100
7.130
6.620
6.790
599,695
-0.32(-4.50%)
Oct 01, 2018
6.920
7.310
6.920
7.110
742,943
+0.23(+3.34%)
Sep 28, 2018
6.750
7.070
6.750
6.880
349,900
-0.09(-1.29%)
Sep 27, 2018
6.920
7.040
6.800
6.970
444,102
+0.04(+0.58%)
Sep 26, 2018
6.680
7.170
6.660
6.930
1,224,590
+0.31(+4.68%)
Sep 25, 2018
6.460
6.700
6.460
6.620
552,997
+0.18(+2.80%)
Sep 24, 2018
6.450
6.500
6.350
6.440
209,484
-0.01(-0.16%)
Sep 21, 2018
6.450
6.465
6.350
6.450
571,900
+0.02(+0.31%)
Sep 20, 2018
6.500
6.550
6.390
6.430
424,142
+0.00(+0.00%)
Sep 19, 2018
6.270
6.530
6.260
6.430
304,904
+0.15(+2.39%)
Sep 18, 2018
6.150
6.350
6.130
6.280
390,941
+0.14(+2.28%)
Sep 17, 2018
6.190
6.330
6.130
6.140
237,775
-0.06(-0.97%)
Sep 14, 2018
6.370
6.415
6.120
6.200
315,500
-0.17(-2.67%)
Sep 13, 2018
6.540
6.610
6.360
6.370
385,011
-0.23(-3.48%)
Sep 12, 2018
6.610
6.750
6.510
6.600
369,793
-0.02(-0.30%)
Sep 11, 2018
6.810
6.870
6.580
6.620
386,068
-0.22(-3.22%)
Sep 10, 2018
7.000
7.020
6.780
6.840
389,319
-0.15(-2.15%)
Sep 07, 2018
6.990
7.040
6.830
6.990
507,900
+0.30(+4.48%)
Sep 06, 2018
6.800
6.850
6.560
6.690
396,192
-0.13(-1.91%)
Sep 05, 2018
6.760
6.890
6.570
6.820
445,159
+0.07(+1.04%)
Sep 04, 2018
6.770
6.820
6.620
6.750
487,034
+0.00(+0.00%)
Aug 31, 2018
6.750
6.750
6.750
0
+0.24(+3.69%)
Aug 30, 2018
6.490
6.559
6.450
6.510
280,933
+0.02(+0.31%)
Aug 29, 2018
6.380
6.590
6.380
6.490
390,452
+0.12(+1.88%)
Aug 28, 2018
6.460
6.530
6.240
6.370
306,418
-0.10(-1.55%)
Aug 27, 2018
6.350
6.490
6.200
6.470
410,299
+0.16(+2.54%)
Aug 24, 2018
6.470
6.515
6.260
6.310
250,900
-0.14(-2.17%)
Aug 23, 2018
6.440
6.510
6.310
6.450
280,033
+0.00(+0.00%)
Aug 22, 2018
6.300
6.550
6.300
6.450
695,976
+0.33(+5.39%)
Aug 21, 2018
6.020
6.200
5.980
6.120
362,409
+0.07(+1.16%)
Aug 20, 2018
6.000
6.130
5.890
6.050
499,373
+0.05(+0.83%)
Aug 17, 2018
6.140
6.180
5.970
6.000
351,900
-0.17(-2.76%)
Aug 16, 2018
6.160
6.255
6.030
6.170
254,721
+0.12(+1.98%)
Aug 15, 2018
6.190
6.240
5.990
6.050
372,659
-0.23(-3.66%)
Aug 14, 2018
6.290
6.590
6.210
6.280
520,542
+0.22(+3.63%)
Aug 13, 2018
6.200
6.270
6.000
6.060
205,846
-0.16(-2.57%)
Aug 10, 2018
6.230
6.340
6.150
6.220
293,800
-0.06(-0.96%)
Aug 09, 2018
5.880
6.362
5.800
6.280
550,648
+0.38(+6.44%)
Aug 08, 2018
5.750
6.180
5.675
5.900
570,511
+0.36(+6.50%)
Aug 07, 2018
5.460
5.540
5.410
5.540
171,905
+0.11(+2.03%)
Aug 06, 2018
5.410
5.580
5.360
5.430
114,659
+0.01(+0.18%)
Aug 03, 2018
5.540
5.620
5.340
5.420
197,400
-0.12(-2.17%)
Aug 02, 2018
5.570
5.630
5.500
5.540
192,737
-0.04(-0.72%)
Aug 01, 2018
5.510
5.668
5.480
5.580
202,652
+0.03(+0.54%)
Jul 31, 2018
5.430
5.580
5.360
5.550
221,276
+0.10(+1.83%)
Jul 30, 2018
5.510
5.530
5.230
5.450
363,984
-0.05(-0.91%)
Jul 27, 2018
5.740
5.750
5.470
5.500
305,700
-0.23(-4.01%)
Jul 26, 2018
5.750
5.840
5.611
5.730
216,353
-0.03(-0.52%)
Jul 25, 2018
5.860
5.870
5.700
5.760
305,014
-0.10(-1.71%)
Jul 24, 2018
6.030
6.040
5.829
5.860
354,361
-0.18(-2.98%)
Jul 23, 2018
6.080
6.130
5.880
6.040
487,505
-0.03(-0.49%)
Jul 20, 2018
6.400
6.410
6.020
6.070
587,173
-0.36(-5.60%)
Jul 19, 2018
6.290
6.585
6.200
6.430
625,164
+0.16(+2.55%)
Jul 18, 2018
6.190
6.280
6.060
6.270
235,924
+0.05(+0.80%)
Jul 17, 2018
6.210
6.268
6.080
6.220
198,285
+0.02(+0.32%)
Jul 16, 2018
6.540
6.730
6.120
6.200
462,332
-0.36(-5.49%)
Jul 13, 2018
6.650
6.711
6.530
6.560
423,574
-0.03(-0.46%)
Jul 12, 2018
6.520
6.680
6.220
6.590
602,407
+0.07(+1.07%)
Jul 11, 2018
6.260
6.630
6.210
6.520
535,197
+0.14(+2.19%)
Jul 10, 2018
6.390
6.540
6.260
6.380
263,993
-0.02(-0.31%)
Jul 09, 2018
6.400
6.520
6.140
6.400
379,749
+0.00(+0.00%)
Jul 06, 2018
6.500
6.570
6.350
6.400
341,628
-0.09(-1.39%)
Jul 05, 2018
6.530
6.570
6.290
6.490
304,902
+0.02(+0.31%)
Jul 03, 2018
6.470
6.470
6.470
0
-0.11(-1.67%)
Jul 02, 2018
6.760
6.760
6.010
6.580
945,125
-0.17(-2.52%)
Jun 29, 2018
7.610
7.611
6.610
6.750
814,930
-0.50(-6.90%)
Jun 28, 2018
7.210
7.370
6.910
7.250
407,766
+0.02(+0.28%)
Jun 27, 2018
7.440
7.460
7.135
7.230
362,664
-0.19(-2.56%)
Jun 26, 2018
7.550
7.579
7.297
7.420
358,188
-0.14(-1.85%)
Jun 25, 2018
7.770
7.770
7.380
7.560
420,705
-0.22(-2.77%)
Jun 22, 2018
7.740
7.790
7.450
7.775
869,566
+0.04(+0.58%)
Jun 21, 2018
7.950
8.019
6.880
7.730
1,093,553
-0.18(-2.28%)
Jun 20, 2018
8.040
8.120
7.810
7.910
397,986
-0.11(-1.37%)
Jun 19, 2018
7.920
8.100
7.740
8.020
355,063
+0.03(+0.38%)
Jun 18, 2018
8.170
8.240
7.920
7.990
512,727
-0.18(-2.20%)
Jun 15, 2018
8.220
8.140
8.170
355,922
+0.03(+0.37%)
Jun 14, 2018
8.140
8.277
7.980
8.140
507,090
+0.04(+0.49%)
Jun 13, 2018
7.760
8.170
7.750
8.100
669,648
+0.39(+5.06%)
Jun 12, 2018
7.250
7.800
7.250
7.710
737,864
+0.46(+6.34%)
Jun 11, 2018
7.220
7.310
7.200
7.250
252,126
+0.03(+0.42%)
Jun 08, 2018
7.240
7.394
7.145
7.220
322,840
-0.01(-0.14%)
Jun 07, 2018
7.160
7.390
7.100
7.230
509,950
+0.08(+1.12%)
Jun 06, 2018
7.000
7.360
7.000
7.150
897,545
+0.29(+4.23%)
Jun 05, 2018
6.740
6.900
6.690
6.860
289,165
+0.09(+1.33%)
Jun 04, 2018
6.810
6.810
6.580
6.770
206,801
-0.04(-0.59%)
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.