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
Viking Thera
(NQ:
VKTX
)
52.34
-0.12 (-0.24%)
Streaming Delayed Price
Updated: 2:54 PM EDT, Jun 13, 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, 2016
1.330
1.420
1.310
1.380
798,843
+0.08(+6.15%)
May 27, 2016
1.310
1.300
1.300
1.300
158,800
+0.02(+1.56%)
May 26, 2016
1.270
1.340
1.260
1.280
173,259
+0.00(+0.00%)
May 25, 2016
1.270
1.390
1.260
1.280
347,712
+0.02(+1.59%)
May 24, 2016
1.350
1.450
1.250
1.260
540,596
-0.06(-4.55%)
May 23, 2016
1.340
1.570
1.320
1.320
1,649,708
+0.04(+3.13%)
May 20, 2016
1.190
1.370
1.170
1.280
760,001
+0.09(+7.56%)
May 19, 2016
1.190
1.210
1.170
1.190
140,131
-0.01(-0.83%)
May 18, 2016
1.190
1.220
1.170
1.200
87,199
+0.02(+1.69%)
May 17, 2016
1.200
1.250
1.160
1.180
239,791
-0.02(-1.67%)
May 16, 2016
1.190
1.200
1.150
1.200
110,780
+0.02(+1.69%)
May 13, 2016
1.230
1.253
1.180
1.180
141,580
-0.04(-3.28%)
May 12, 2016
1.270
1.300
1.220
1.220
212,580
-0.03(-2.40%)
May 11, 2016
1.270
1.300
1.220
1.250
138,993
-0.02(-1.57%)
May 10, 2016
1.230
1.270
1.160
1.270
229,877
+0.09(+7.63%)
May 09, 2016
1.240
1.240
1.150
1.180
315,236
-0.06(-4.84%)
May 06, 2016
1.260
1.269
1.182
1.240
386,286
-0.01(-0.80%)
May 05, 2016
1.350
1.350
1.232
1.250
279,560
-0.06(-4.58%)
May 04, 2016
1.350
1.350
1.230
1.310
676,971
-0.03(-2.24%)
May 03, 2016
1.350
1.380
1.340
1.340
276,958
+0.03(+2.29%)
May 02, 2016
1.460
1.490
1.270
1.310
581,897
-0.14(-9.66%)
Apr 29, 2016
1.430
1.580
1.350
1.450
484,539
+0.02(+1.40%)
Apr 28, 2016
1.480
1.540
1.360
1.430
471,285
-0.06(-4.03%)
Apr 27, 2016
1.570
1.610
1.410
1.490
774,646
-0.09(-5.70%)
Apr 26, 2016
1.730
1.758
1.350
1.580
1,687,132
-0.12(-7.05%)
Apr 25, 2016
1.500
1.800
1.470
1.700
1,926,625
+0.23(+15.64%)
Apr 22, 2016
1.370
1.550
1.360
1.470
1,185,847
+0.11(+8.10%)
Apr 21, 2016
1.310
1.400
1.270
1.360
1,075,680
+0.04(+3.02%)
Apr 20, 2016
1.230
1.390
1.220
1.320
999,092
+0.11(+9.09%)
Apr 19, 2016
1.230
1.250
1.210
1.210
206,535
-0.01(-0.82%)
Apr 18, 2016
1.260
1.300
1.210
1.220
526,783
-0.02(-1.61%)
Apr 15, 2016
1.250
1.300
1.210
1.240
886,524
+0.01(+0.81%)
Apr 14, 2016
1.250
1.280
1.210
1.230
358,051
-0.02(-1.60%)
Apr 13, 2016
1.330
1.340
1.210
1.250
492,293
-0.10(-7.41%)
Apr 12, 2016
1.450
1.450
1.200
1.350
844,681
+0.01(+0.75%)
Apr 11, 2016
1.350
1.410
1.230
1.340
3,079,068
+0.13(+10.74%)
Apr 08, 2016
1.180
1.240
1.060
1.210
6,726,870
-0.72(-37.31%)
Apr 07, 2016
1.590
2.890
1.590
1.930
3,972,400
+0.50(+34.97%)
Apr 06, 2016
1.470
1.510
1.370
1.430
25,757
+0.07(+5.15%)
Apr 05, 2016
1.460
1.460
1.360
1.360
21,677
-0.13(-8.72%)
Apr 04, 2016
1.460
1.510
1.420
1.490
6,218
+0.03(+2.05%)
Apr 01, 2016
1.420
1.720
1.380
1.460
16,639
+0.04(+2.82%)
Mar 31, 2016
1.460
1.550
1.420
1.420
5,562
-0.06(-4.05%)
Mar 30, 2016
1.470
1.600
1.460
1.480
14,354
+0.06(+4.23%)
Mar 29, 2016
1.500
1.500
1.370
1.420
14,891
-0.05(-3.40%)
Mar 28, 2016
1.600
1.600
1.450
1.470
24,403
-0.16(-9.82%)
Mar 24, 2016
1.700
1.630
1.630
1.630
9,900
-0.08(-4.68%)
Mar 23, 2016
1.700
1.739
1.610
1.710
14,586
+0.06(+3.63%)
Mar 22, 2016
1.600
2.040
1.600
1.650
70,525
+0.04(+2.49%)
Mar 21, 2016
1.671
1.790
1.580
1.610
15,809
-0.08(-4.73%)
Mar 18, 2016
1.813
1.880
1.660
1.690
25,055
-0.09(-5.06%)
Mar 17, 2016
1.798
1.820
1.780
1.780
7,901
-0.01(-0.56%)
Mar 16, 2016
1.790
1.911
1.790
1.790
17,550
-0.01(-0.56%)
Mar 15, 2016
1.860
1.860
1.770
1.800
26,659
-0.08(-4.26%)
Mar 14, 2016
1.870
2.020
1.840
1.880
16,657
+0.02(+1.08%)
Mar 11, 2016
1.960
2.000
1.770
1.860
23,191
-0.12(-6.06%)
Mar 10, 2016
2.020
2.020
1.780
1.980
13,523
+0.06(+3.13%)
Mar 09, 2016
2.200
2.200
1.775
1.920
13,956
-0.23(-10.70%)
Mar 08, 2016
2.000
2.150
2.000
2.150
10,123
+0.00(+0.00%)
Mar 07, 2016
2.150
2.150
1.960
2.150
10,745
+0.00(+0.00%)
Mar 04, 2016
1.980
2.150
1.920
2.150
11,753
+0.15(+7.50%)
Mar 03, 2016
1.940
2.000
1.780
2.000
5,276
+0.12(+6.38%)
Mar 02, 2016
1.820
1.880
1.770
1.880
10,047
+0.02(+1.08%)
Mar 01, 2016
1.830
1.860
1.740
1.860
3,012
+0.05(+2.76%)
Feb 29, 2016
1.800
1.870
1.651
1.810
14,407
+0.02(+1.12%)
Feb 26, 2016
2.010
2.010
1.580
1.790
5,517
+0.11(+6.55%)
Feb 25, 2016
1.710
1.995
1.570
1.680
85,266
-0.06(-3.45%)
Feb 24, 2016
1.660
1.740
1.500
1.740
66,992
+0.02(+1.16%)
Feb 23, 2016
2.010
2.010
1.550
1.720
41,727
-0.20(-10.42%)
Feb 22, 2016
1.620
1.920
1.601
1.920
5,143
+0.07(+3.78%)
Feb 19, 2016
1.630
1.850
1.560
1.850
7,247
+0.03(+1.65%)
Feb 18, 2016
1.730
1.900
1.500
1.820
132,322
+0.10(+5.81%)
Feb 17, 2016
1.700
1.720
1.530
1.720
5,094
+0.06(+3.61%)
Feb 16, 2016
1.610
1.660
1.500
1.660
14,785
+0.00(+0.00%)
Feb 12, 2016
1.570
1.660
1.660
1.660
6,100
+0.07(+4.40%)
Feb 11, 2016
1.570
1.590
1.500
1.590
16,408
-0.01(-0.63%)
Feb 10, 2016
1.650
1.650
1.508
1.600
7,697
-0.05(-3.03%)
Feb 09, 2016
1.780
1.790
1.455
1.650
26,232
-0.16(-8.84%)
Feb 08, 2016
1.740
1.810
1.530
1.810
43,594
+0.09(+5.23%)
Feb 05, 2016
1.850
1.868
1.720
1.720
7,153
-0.14(-7.53%)
Feb 04, 2016
1.650
1.930
1.650
1.860
29,224
+0.08(+4.49%)
Feb 03, 2016
1.770
1.850
1.710
1.780
17,243
+0.03(+1.71%)
Feb 02, 2016
1.859
2.100
1.700
1.750
60,083
-0.16(-8.38%)
Feb 01, 2016
2.090
2.135
1.815
1.910
12,884
-0.17(-8.17%)
Jan 29, 2016
2.160
2.160
2.024
2.080
27,897
-0.06(-2.80%)
Jan 28, 2016
2.070
2.140
1.780
2.140
56,666
+0.10(+4.90%)
Jan 27, 2016
2.070
2.150
2.020
2.040
13,005
-0.04(-1.92%)
Jan 26, 2016
2.050
2.165
2.020
2.080
49,443
-0.04(-1.89%)
Jan 25, 2016
2.160
2.170
2.030
2.120
9,440
-0.06(-2.75%)
Jan 22, 2016
2.050
2.200
1.960
2.180
37,296
+0.11(+5.31%)
Jan 21, 2016
2.168
2.250
1.950
2.070
28,211
-0.04(-1.90%)
Jan 20, 2016
2.590
2.590
2.000
2.110
123,432
-0.43(-16.93%)
Jan 19, 2016
2.520
2.670
2.430
2.540
29,197
+0.15(+6.28%)
Jan 15, 2016
2.550
2.390
2.390
2.390
42,700
-0.20(-7.72%)
Jan 14, 2016
2.500
2.600
2.350
2.590
15,296
-0.04(-1.52%)
Jan 13, 2016
2.500
2.669
2.350
2.630
59,909
+0.05(+1.94%)
Jan 12, 2016
2.840
2.840
2.480
2.580
28,433
-0.30(-10.42%)
Jan 11, 2016
2.900
2.970
2.420
2.880
32,748
-0.05(-1.71%)
Jan 08, 2016
3.000
3.020
2.890
2.930
16,908
-0.08(-2.66%)
Jan 07, 2016
3.050
3.132
3.000
3.010
15,790
-0.21(-6.52%)
Jan 06, 2016
3.230
3.350
3.050
3.220
18,291
-0.17(-5.01%)
Jan 05, 2016
4.240
4.240
3.160
3.390
30,899
+0.06(+1.80%)
Jan 04, 2016
3.330
3.450
3.200
3.330
87,024
-0.08(-2.35%)
Dec 31, 2015
3.580
3.410
3.410
3.410
24,100
-0.21(-5.80%)
Dec 30, 2015
3.700
3.740
3.220
3.620
63,688
-0.18(-4.74%)
Dec 29, 2015
4.060
4.100
3.210
3.800
372,525
-0.55(-12.64%)
Dec 28, 2015
2.240
5.170
2.190
4.350
1,087,349
+2.17(+99.54%)
Dec 24, 2015
2.240
2.240
2.180
2.180
5,300
-0.09(-3.96%)
Dec 23, 2015
2.280
2.280
2.160
2.270
8,777
+0.00(+0.00%)
Dec 22, 2015
2.187
2.290
2.170
2.270
900
+0.18(+8.61%)
Dec 21, 2015
2.280
2.280
1.990
2.090
12,908
+0.07(+3.47%)
Dec 18, 2015
2.050
2.200
1.890
2.020
53,465
-0.07(-3.35%)
Dec 17, 2015
2.480
2.480
2.050
2.090
34,109
-0.04(-1.88%)
Dec 16, 2015
2.290
2.290
2.020
2.130
23,534
-0.17(-7.19%)
Dec 15, 2015
2.270
2.500
2.070
2.295
11,502
-0.10(-4.37%)
Dec 14, 2015
2.378
2.750
2.070
2.400
26,871
-0.12(-4.76%)
Dec 11, 2015
2.520
2.750
2.110
2.520
46,862
-0.04(-1.56%)
Dec 10, 2015
2.730
2.730
2.500
2.560
13,056
-0.15(-5.54%)
Dec 09, 2015
2.760
2.790
2.650
2.710
9,128
-0.17(-5.90%)
Dec 08, 2015
2.890
2.890
2.790
2.880
12,336
-0.01(-0.35%)
Dec 07, 2015
2.910
2.938
2.860
2.890
8,471
+0.00(+0.00%)
Dec 04, 2015
2.990
3.090
2.850
2.890
11,134
-0.17(-5.56%)
Dec 03, 2015
3.060
3.160
2.990
3.060
5,864
+0.00(+0.00%)
Dec 02, 2015
3.130
3.166
3.050
3.060
11,320
-0.10(-3.07%)
Dec 01, 2015
3.250
3.250
3.157
3.157
1,907
-0.04(-1.35%)
Nov 30, 2015
3.280
3.280
3.130
3.200
10,138
-0.10(-3.03%)
Nov 27, 2015
3.980
3.980
3.260
3.300
14,958
+0.00(+0.00%)
Nov 25, 2015
3.590
3.300
3.300
3.300
25,900
-0.10(-2.88%)
Nov 24, 2015
4.300
4.300
3.240
3.398
98,702
-0.99(-22.60%)
Nov 23, 2015
4.520
4.550
4.360
4.390
9,687
-0.05(-1.13%)
Nov 20, 2015
4.500
4.500
4.410
4.440
4,527
-0.21(-4.52%)
Nov 19, 2015
4.940
4.940
4.340
4.650
9,500
-0.11(-2.31%)
Nov 18, 2015
4.880
5.000
4.760
4.760
6,457
-0.24(-4.80%)
Nov 17, 2015
5.000
5.120
5.000
5.000
2,030
+0.00(+0.00%)
Nov 16, 2015
4.940
5.020
4.710
5.000
7,115
+0.18(+3.73%)
Nov 13, 2015
4.850
4.850
4.820
4.820
300
+0.11(+2.34%)
Nov 12, 2015
4.810
4.810
4.710
4.710
300
-0.03(-0.63%)
Nov 11, 2015
4.720
5.010
4.550
4.740
3,166
+0.01(+0.21%)
Nov 10, 2015
5.030
5.200
4.720
4.730
3,555
-0.48(-9.21%)
Nov 09, 2015
5.080
5.210
5.080
5.210
360
+0.12(+2.36%)
Nov 06, 2015
5.250
5.390
5.060
5.090
12,770
+0.08(+1.50%)
Nov 05, 2015
5.490
5.490
5.010
5.015
17,554
-0.64(-11.24%)
Nov 04, 2015
5.270
5.650
5.230
5.650
5,692
+0.45(+8.65%)
Nov 03, 2015
5.640
5.640
5.050
5.200
6,352
-0.25(-4.59%)
Nov 02, 2015
5.630
5.820
5.160
5.450
2,638
-0.19(-3.37%)
Oct 30, 2015
5.720
5.720
5.370
5.640
824
-0.23(-3.92%)
Oct 29, 2015
5.970
6.090
5.000
5.870
23,630
+0.17(+2.98%)
Oct 28, 2015
6.350
6.780
5.310
5.700
28,005
-0.63(-9.95%)
Oct 27, 2015
6.480
6.480
6.330
6.330
482
+0.07(+1.12%)
Oct 26, 2015
5.980
6.340
5.980
6.260
590
+0.06(+0.97%)
Oct 23, 2015
5.980
6.485
5.980
6.200
917
+0.20(+3.33%)
Oct 22, 2015
6.000
6.485
5.610
6.000
2,142
-0.23(-3.69%)
Oct 21, 2015
6.230
6.700
5.920
6.230
3,750
-0.17(-2.66%)
Oct 20, 2015
6.210
6.400
6.210
6.400
700
+0.19(+3.06%)
Oct 19, 2015
6.200
6.500
5.980
6.210
6,542
+0.21(+3.50%)
Oct 16, 2015
6.835
6.835
5.950
6.000
8,699
-0.40(-6.25%)
Oct 15, 2015
7.140
7.140
6.050
6.400
15,535
-0.50(-7.25%)
Oct 14, 2015
6.840
6.900
6.800
6.900
4,115
+0.14(+2.07%)
Oct 13, 2015
6.950
6.950
6.110
6.760
5,103
-0.11(-1.60%)
Oct 12, 2015
6.645
6.880
6.600
6.870
921
+0.37(+5.69%)
Oct 09, 2015
6.950
6.950
6.500
6.500
5,463
-0.30(-4.41%)
Oct 08, 2015
5.320
6.800
5.320
6.800
10,142
+1.49(+28.06%)
Oct 07, 2015
5.495
5.495
5.290
5.310
950
-0.36(-6.35%)
Oct 06, 2015
5.218
5.670
5.218
5.670
577
+0.38(+7.18%)
Oct 05, 2015
5.630
5.730
5.290
5.290
1,578
-0.27(-4.86%)
Oct 02, 2015
5.390
5.788
5.390
5.560
1,340
-0.08(-1.43%)
Oct 01, 2015
5.800
5.800
5.330
5.641
2,318
-0.22(-3.74%)
Sep 30, 2015
5.600
5.859
5.000
5.859
6,324
+0.08(+1.38%)
Sep 29, 2015
5.645
5.780
5.500
5.780
2,207
+0.28(+5.09%)
Sep 28, 2015
5.380
5.900
5.370
5.500
28,237
-0.39(-6.62%)
Sep 25, 2015
5.440
5.980
5.160
5.890
23,067
+0.32(+5.75%)
Sep 24, 2015
5.590
5.590
5.140
5.570
15,425
+0.03(+0.54%)
Sep 23, 2015
6.000
6.000
5.450
5.540
3,249
-0.07(-1.25%)
Sep 22, 2015
5.560
6.043
5.560
5.610
5,446
+0.08(+1.45%)
Sep 21, 2015
5.520
5.850
5.430
5.530
5,835
-0.25(-4.33%)
Sep 18, 2015
5.500
6.140
5.500
5.780
6,621
-0.17(-2.86%)
Sep 17, 2015
5.720
6.200
5.370
5.950
6,318
+0.12(+2.06%)
Sep 16, 2015
5.750
5.910
5.700
5.830
7,119
-0.07(-1.19%)
Sep 15, 2015
6.140
6.140
5.810
5.900
4,405
-0.35(-5.60%)
Sep 14, 2015
6.120
6.480
6.020
6.250
898
+0.00(+0.00%)
Sep 11, 2015
5.820
6.400
5.820
6.250
19,188
+0.26(+4.34%)
Sep 10, 2015
6.170
6.170
5.890
5.990
1,639
-0.12(-1.96%)
Sep 09, 2015
6.460
6.460
6.090
6.110
14,211
-0.34(-5.27%)
Sep 08, 2015
6.460
7.060
6.420
6.450
2,064
+0.15(+2.38%)
Sep 04, 2015
6.200
6.300
6.300
6.300
400
-0.21(-3.23%)
Sep 03, 2015
5.780
7.190
5.780
6.510
2,821
+0.45(+7.43%)
Sep 02, 2015
6.760
6.990
6.050
6.060
1,041
-0.20(-3.19%)
Sep 01, 2015
6.140
6.550
6.140
6.260
1,730
+0.11(+1.79%)
Aug 31, 2015
6.260
6.800
6.010
6.150
5,819
-0.14(-2.23%)
Aug 28, 2015
6.070
6.490
6.040
6.290
5,099
+0.15(+2.44%)
Aug 27, 2015
5.920
6.500
5.920
6.140
6,035
+0.04(+0.66%)
Aug 26, 2015
6.900
6.900
5.980
6.100
19,291
-0.69(-10.16%)
Aug 25, 2015
7.350
7.360
6.040
6.790
10,203
+0.29(+4.46%)
Aug 24, 2015
6.000
7.430
6.000
6.500
12,388
+0.33(+5.35%)
Aug 21, 2015
6.870
6.990
6.170
6.170
7,884
-0.82(-11.73%)
Aug 20, 2015
7.130
7.590
6.750
6.990
4,955
-0.15(-2.10%)
Aug 19, 2015
7.380
7.380
6.750
7.140
13,818
-0.18(-2.46%)
Aug 18, 2015
7.700
7.720
7.290
7.320
10,370
-0.41(-5.30%)
Aug 17, 2015
7.380
7.750
7.003
7.730
14,214
+0.46(+6.33%)
Aug 14, 2015
7.120
7.522
7.120
7.270
13,177
-0.04(-0.55%)
Aug 13, 2015
6.380
7.420
6.300
7.310
83,230
+1.11(+17.90%)
Aug 12, 2015
6.260
6.260
6.200
6.200
2,400
-0.25(-3.88%)
Aug 11, 2015
6.220
6.450
5.500
6.450
5,113
+0.31(+5.05%)
Aug 10, 2015
6.370
6.450
5.810
6.140
12,915
-0.31(-4.81%)
Aug 07, 2015
5.850
6.450
5.300
6.450
25,866
+0.56(+9.51%)
Aug 06, 2015
6.190
6.210
5.800
5.890
7,567
-0.21(-3.44%)
Aug 05, 2015
6.200
6.500
5.550
6.100
19,910
+0.20(+3.39%)
Aug 04, 2015
6.370
6.690
5.800
5.900
22,280
-0.63(-9.72%)
Aug 03, 2015
6.690
6.890
6.160
6.535
6,436
+0.45(+7.31%)
Jul 31, 2015
6.490
6.690
6.050
6.090
35,727
-0.33(-5.14%)
Jul 30, 2015
6.700
6.844
6.215
6.420
34,707
-0.05(-0.77%)
Jul 29, 2015
5.900
6.850
5.722
6.470
43,345
+0.15(+2.37%)
Jul 28, 2015
6.120
6.740
5.740
6.320
28,045
-0.08(-1.25%)
Jul 27, 2015
6.580
6.930
6.150
6.400
29,698
-0.17(-2.59%)
Jul 24, 2015
6.070
6.950
6.070
6.570
39,175
+0.55(+9.14%)
Jul 23, 2015
6.950
6.950
5.860
6.020
7,873
-0.44(-6.81%)
Jul 22, 2015
6.520
6.520
6.460
6.460
558
-0.30(-4.44%)
Jul 21, 2015
7.000
7.000
6.750
6.760
4,109
+0.12(+1.81%)
Jul 20, 2015
7.100
7.260
6.560
6.640
29,513
-0.43(-6.08%)
Jul 17, 2015
6.910
7.070
6.500
7.070
18,189
+0.12(+1.73%)
Jul 16, 2015
7.300
7.300
6.283
6.950
33,146
-0.33(-4.53%)
Jul 15, 2015
7.210
7.300
7.110
7.280
3,322
+0.23(+3.26%)
Jul 14, 2015
6.600
7.600
6.600
7.050
12,924
+0.10(+1.44%)
Jul 13, 2015
7.320
7.320
6.900
6.950
4,578
+0.00(+0.00%)
Jul 10, 2015
7.120
7.200
6.950
6.950
8,142
-0.10(-1.42%)
Jul 09, 2015
7.000
7.615
6.840
7.050
1,574
-0.09(-1.26%)
Jul 08, 2015
6.990
7.410
6.990
7.140
4,122
+0.26(+3.78%)
Jul 07, 2015
6.820
7.150
6.820
6.880
4,727
-0.20(-2.82%)
Jul 06, 2015
7.180
7.610
7.060
7.080
1,444
-0.05(-0.70%)
Jul 02, 2015
7.200
7.130
7.130
7.130
2,300
+0.20(+2.89%)
Jul 01, 2015
7.080
7.710
6.520
6.930
59,508
-0.21(-2.94%)
Jun 30, 2015
7.300
7.300
6.990
7.140
6,617
+0.08(+1.13%)
Jun 29, 2015
7.220
7.390
6.690
7.060
10,919
-0.02(-0.28%)
Jun 26, 2015
7.305
7.640
6.940
7.080
25,484
-0.01(-0.14%)
Jun 25, 2015
7.220
8.210
7.090
7.090
17,147
-0.16(-2.21%)
Jun 24, 2015
7.350
7.500
7.050
7.250
18,412
-0.17(-2.29%)
Jun 23, 2015
7.210
7.680
7.150
7.420
11,284
+0.17(+2.34%)
Jun 22, 2015
6.950
7.690
6.950
7.250
15,917
+0.52(+7.73%)
Jun 19, 2015
7.900
7.920
6.710
6.730
71,282
-0.79(-10.51%)
Jun 18, 2015
7.365
7.950
7.300
7.520
27,899
+0.16(+2.17%)
Jun 17, 2015
7.310
8.000
7.040
7.360
25,463
+0.08(+1.10%)
Jun 16, 2015
7.650
7.970
7.140
7.280
49,591
-0.40(-5.21%)
Jun 15, 2015
7.600
7.724
7.250
7.680
153,772
+0.01(+0.13%)
Jun 12, 2015
7.850
7.850
7.100
7.670
30,164
-0.19(-2.42%)
Jun 11, 2015
7.890
7.890
7.700
7.860
8,981
+0.06(+0.77%)
Jun 10, 2015
7.910
7.960
7.800
7.800
3,040
-0.01(-0.13%)
Jun 09, 2015
7.950
8.040
7.750
7.810
14,080
-0.21(-2.62%)
Jun 08, 2015
7.760
8.220
7.760
8.020
39,300
+0.13(+1.65%)
Jun 05, 2015
7.970
8.030
7.790
7.890
55,730
-0.05(-0.63%)
Jun 04, 2015
7.840
7.950
7.800
7.940
23,849
+0.07(+0.89%)
Jun 03, 2015
7.850
7.970
7.706
7.870
6,453
+0.04(+0.51%)
Jun 02, 2015
7.700
8.140
7.700
7.830
15,005
+0.25(+3.30%)
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.