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
Second Sight
(NQ:
EYES
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 30, 2022
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
3.790
3.980
3.772
3.900
197,506
+0.08(+2.09%)
May 27, 2016
3.860
3.820
3.820
3.820
132,700
-0.05(-1.29%)
May 26, 2016
3.870
3.920
3.720
3.870
104,111
+0.01(+0.26%)
May 25, 2016
3.800
3.920
3.760
3.860
148,328
+0.05(+1.31%)
May 24, 2016
3.690
3.820
3.620
3.810
178,459
+0.15(+4.10%)
May 23, 2016
3.640
3.850
3.600
3.660
217,911
+0.00(+0.00%)
May 20, 2016
3.450
3.710
3.400
3.660
285,418
+0.21(+6.09%)
May 19, 2016
3.680
3.790
3.430
3.450
341,836
-0.25(-6.76%)
May 18, 2016
3.790
4.040
3.600
3.700
470,040
-0.10(-2.63%)
May 17, 2016
3.940
3.940
3.750
3.800
266,179
-0.13(-3.31%)
May 16, 2016
4.110
4.180
3.890
3.930
185,363
-0.07(-1.75%)
May 13, 2016
3.890
4.120
3.890
4.000
165,231
+0.03(+0.76%)
May 12, 2016
4.220
4.380
3.850
3.970
451,466
-0.28(-6.59%)
May 11, 2016
4.200
5.050
4.180
4.250
1,136,023
+0.03(+0.71%)
May 10, 2016
4.140
4.369
3.800
4.220
602,005
+0.14(+3.43%)
May 09, 2016
4.040
4.124
4.000
4.080
129,494
+0.01(+0.25%)
May 06, 2016
4.050
4.190
3.950
4.070
273,700
+0.00(+0.00%)
May 05, 2016
4.400
4.412
4.000
4.070
276,344
-0.30(-6.86%)
May 04, 2016
4.500
4.610
4.340
4.370
232,166
-0.17(-3.74%)
May 03, 2016
4.610
4.690
4.500
4.540
228,395
-0.10(-2.16%)
May 02, 2016
4.770
4.770
4.600
4.640
258,340
-0.09(-1.90%)
Apr 29, 2016
4.980
4.980
4.600
4.730
514,596
-0.33(-6.52%)
Apr 28, 2016
5.400
5.400
5.010
5.060
333,824
-0.28(-5.24%)
Apr 27, 2016
5.390
5.514
5.280
5.340
250,914
-0.13(-2.38%)
Apr 26, 2016
5.850
5.900
5.410
5.470
373,889
-0.38(-6.50%)
Apr 25, 2016
5.400
6.050
5.272
5.850
1,202,271
+0.44(+8.13%)
Apr 22, 2016
5.230
5.560
5.100
5.410
530,684
+0.04(+0.74%)
Apr 21, 2016
5.180
5.750
5.120
5.370
947,541
+0.19(+3.67%)
Apr 20, 2016
5.200
5.200
5.080
5.180
166,297
+0.02(+0.39%)
Apr 19, 2016
5.240
5.310
5.090
5.160
165,762
-0.11(-2.09%)
Apr 18, 2016
5.180
5.310
5.060
5.270
176,252
+0.11(+2.13%)
Apr 15, 2016
5.370
5.370
5.130
5.160
252,017
-0.21(-3.91%)
Apr 14, 2016
5.360
5.460
5.200
5.370
231,144
-0.02(-0.37%)
Apr 13, 2016
5.220
5.480
5.100
5.390
333,422
+0.25(+4.86%)
Apr 12, 2016
5.120
5.120
5.000
5.140
203,527
+0.00(+0.00%)
Apr 11, 2016
5.260
5.440
5.110
5.140
174,914
-0.12(-2.28%)
Apr 08, 2016
5.480
5.662
5.120
5.260
430,386
-0.14(-2.59%)
Apr 07, 2016
5.510
5.590
5.150
5.400
376,600
-0.08(-1.46%)
Apr 06, 2016
5.050
5.790
5.020
5.480
1,204,394
+0.46(+9.16%)
Apr 05, 2016
5.110
5.230
4.940
5.020
272,338
-0.14(-2.71%)
Apr 04, 2016
4.950
5.160
4.930
5.160
380,681
+0.21(+4.24%)
Apr 01, 2016
4.810
4.960
4.760
4.950
134,809
+0.12(+2.48%)
Mar 31, 2016
4.950
4.990
4.800
4.830
126,585
-0.15(-3.01%)
Mar 30, 2016
5.030
5.154
4.902
4.980
161,984
-0.06(-1.19%)
Mar 29, 2016
4.710
5.100
4.650
5.040
281,183
+0.24(+5.00%)
Mar 28, 2016
4.800
4.800
4.664
4.800
268,335
+0.00(+0.00%)
Mar 24, 2016
4.750
4.800
4.800
4.800
235,600
+0.00(+0.00%)
Mar 23, 2016
5.030
5.092
4.710
4.800
344,664
-0.28(-5.51%)
Mar 22, 2016
4.750
5.150
4.700
5.080
424,019
+0.29(+6.05%)
Mar 21, 2016
4.900
4.980
4.780
4.790
164,608
-0.11(-2.24%)
Mar 18, 2016
4.830
4.980
4.760
4.900
376,593
+0.07(+1.45%)
Mar 17, 2016
4.670
4.880
4.557
4.830
269,228
+0.16(+3.43%)
Mar 16, 2016
4.800
4.940
4.630
4.670
426,911
-0.18(-3.71%)
Mar 15, 2016
5.070
5.086
4.800
4.850
476,511
-0.30(-5.83%)
Mar 14, 2016
5.140
5.300
5.080
5.150
246,108
-0.05(-0.96%)
Mar 11, 2016
5.000
5.240
4.900
5.200
311,110
+0.27(+5.48%)
Mar 10, 2016
5.080
5.290
4.900
4.930
371,068
-0.22(-4.27%)
Mar 09, 2016
5.280
5.462
5.100
5.150
333,597
-0.19(-3.56%)
Mar 08, 2016
5.630
5.680
5.220
5.340
342,795
-0.29(-5.15%)
Mar 07, 2016
4.900
5.780
4.900
5.630
735,982
+0.64(+12.83%)
Mar 04, 2016
4.880
5.421
4.751
4.990
853,678
-0.18(-3.48%)
Mar 03, 2016
5.500
5.580
5.120
5.170
603,398
-0.32(-5.83%)
Mar 02, 2016
5.550
5.700
5.350
5.490
592,853
+0.07(+1.29%)
Mar 01, 2016
5.080
5.550
4.870
5.420
1,012,054
+0.30(+5.86%)
Feb 29, 2016
5.280
5.392
5.000
5.120
715,291
-0.21(-3.94%)
Feb 26, 2016
5.690
5.750
5.250
5.330
961,117
-0.42(-7.30%)
Feb 25, 2016
6.350
6.570
5.620
5.750
2,204,905
-0.54(-8.59%)
Feb 24, 2016
6.250
6.630
6.080
6.290
3,756,734
-0.50(-7.36%)
Feb 23, 2016
5.760
6.930
5.550
6.790
8,725,259
+1.50(+28.36%)
Feb 22, 2016
4.370
5.470
4.280
5.290
2,471,615
+0.92(+21.05%)
Feb 19, 2016
4.240
4.420
4.160
4.370
158,128
+0.06(+1.39%)
Feb 18, 2016
4.660
4.750
4.210
4.310
252,083
-0.40(-8.49%)
Feb 17, 2016
4.640
4.980
4.640
4.710
299,385
+0.07(+1.51%)
Feb 16, 2016
4.530
4.750
4.350
4.640
856,691
+0.51(+12.35%)
Feb 12, 2016
4.090
4.130
4.130
4.130
144,600
+0.06(+1.47%)
Feb 11, 2016
4.070
4.170
3.970
4.070
143,490
-0.01(-0.25%)
Feb 10, 2016
4.100
4.320
4.020
4.080
94,603
+0.02(+0.49%)
Feb 09, 2016
4.120
4.170
3.920
4.060
174,164
-0.07(-1.69%)
Feb 08, 2016
4.380
4.450
4.040
4.130
228,706
-0.29(-6.56%)
Feb 05, 2016
4.740
4.880
4.370
4.420
273,254
-0.36(-7.53%)
Feb 04, 2016
4.560
5.053
4.560
4.780
242,125
+0.24(+5.29%)
Feb 03, 2016
4.550
4.600
4.200
4.540
226,755
+0.00(+0.00%)
Feb 02, 2016
4.660
4.710
4.411
4.540
211,161
-0.10(-2.16%)
Feb 01, 2016
4.650
4.820
4.550
4.640
174,224
+0.02(+0.43%)
Jan 29, 2016
4.590
4.683
4.540
4.620
193,179
+0.05(+1.09%)
Jan 28, 2016
4.650
4.680
4.511
4.570
129,205
-0.09(-1.93%)
Jan 27, 2016
4.590
4.810
4.530
4.660
217,696
+0.04(+0.87%)
Jan 26, 2016
4.360
4.860
4.270
4.620
542,341
+0.19(+4.29%)
Jan 25, 2016
4.180
4.690
4.150
4.430
369,035
+0.26(+6.24%)
Jan 22, 2016
4.190
4.330
4.060
4.170
235,839
+0.07(+1.71%)
Jan 21, 2016
4.160
4.270
4.010
4.100
147,165
-0.04(-0.97%)
Jan 20, 2016
3.740
4.160
3.630
4.140
253,359
+0.23(+5.88%)
Jan 19, 2016
4.100
4.174
3.750
3.910
281,261
-0.21(-5.10%)
Jan 15, 2016
4.090
4.120
4.120
4.120
376,400
-0.06(-1.44%)
Jan 14, 2016
3.780
4.260
3.400
4.180
747,668
+0.40(+10.58%)
Jan 13, 2016
4.210
4.280
3.700
3.780
580,185
-0.41(-9.79%)
Jan 12, 2016
4.400
4.550
4.070
4.190
339,322
-0.12(-2.78%)
Jan 11, 2016
4.810
4.945
3.940
4.310
701,045
-0.09(-2.05%)
Jan 08, 2016
4.940
5.230
4.410
4.400
672,380
-0.44(-9.09%)
Jan 07, 2016
5.340
5.340
4.820
4.840
626,161
-0.56(-10.37%)
Jan 06, 2016
5.470
5.670
5.050
5.400
568,561
-0.22(-3.91%)
Jan 05, 2016
5.540
5.670
5.470
5.620
320,593
+0.02(+0.36%)
Jan 04, 2016
5.650
5.880
5.410
5.600
423,724
-0.29(-4.92%)
Dec 31, 2015
6.100
5.890
5.890
5.890
544,400
-0.22(-3.60%)
Dec 30, 2015
6.190
6.424
5.970
6.110
411,973
-0.14(-2.24%)
Dec 29, 2015
6.480
6.680
5.860
6.250
725,882
-0.28(-4.29%)
Dec 28, 2015
6.860
6.972
6.430
6.530
501,123
-0.38(-5.50%)
Dec 24, 2015
6.700
6.910
6.910
6.910
229,900
+0.09(+1.32%)
Dec 23, 2015
7.020
7.230
6.700
6.820
766,009
-0.27(-3.81%)
Dec 22, 2015
6.850
7.090
6.770
7.090
799,575
+0.27(+3.96%)
Dec 21, 2015
6.990
7.090
6.400
6.820
712,576
-0.02(-0.29%)
Dec 18, 2015
7.250
7.700
6.740
6.840
1,269,482
-0.32(-4.47%)
Dec 17, 2015
6.640
7.450
6.480
7.160
2,128,123
+0.74(+11.53%)
Dec 16, 2015
5.840
6.590
5.830
6.420
1,555,463
+0.57(+9.74%)
Dec 15, 2015
5.970
6.070
5.610
5.850
818,220
+0.05(+0.86%)
Dec 14, 2015
5.870
6.300
5.760
5.800
1,455,058
-0.12(-2.03%)
Dec 11, 2015
5.860
6.250
5.580
5.920
1,110,413
-0.08(-1.33%)
Dec 10, 2015
5.510
6.350
5.250
6.000
2,654,494
+0.52(+9.49%)
Dec 09, 2015
5.100
5.650
5.080
5.480
766,677
+0.34(+6.61%)
Dec 08, 2015
5.220
5.400
5.040
5.140
317,030
-0.17(-3.20%)
Dec 07, 2015
5.490
5.500
5.140
5.310
314,907
-0.21(-3.80%)
Dec 04, 2015
5.110
6.300
4.950
5.520
1,187,995
+0.38(+7.39%)
Dec 03, 2015
5.170
5.290
4.990
5.140
365,277
-0.09(-1.72%)
Dec 02, 2015
4.860
5.360
4.860
5.230
380,272
+0.35(+7.17%)
Dec 01, 2015
5.060
5.110
4.800
4.880
285,944
-0.18(-3.56%)
Nov 30, 2015
4.980
5.420
4.910
5.060
299,834
+0.08(+1.61%)
Nov 27, 2015
4.820
5.000
4.772
4.980
63,748
+0.15(+3.11%)
Nov 25, 2015
4.820
4.830
4.830
4.830
267,700
-0.09(-1.83%)
Nov 24, 2015
5.110
5.170
4.880
4.920
323,363
-0.26(-5.02%)
Nov 23, 2015
4.910
5.470
4.700
5.180
418,830
+0.41(+8.60%)
Nov 20, 2015
5.030
5.060
4.625
4.770
577,441
-0.22(-4.41%)
Nov 19, 2015
4.670
5.130
4.650
4.990
377,561
+0.29(+6.17%)
Nov 18, 2015
5.410
5.520
4.570
4.700
1,279,525
-0.70(-12.96%)
Nov 17, 2015
5.400
5.640
5.300
5.400
164,291
+0.01(+0.19%)
Nov 16, 2015
5.630
5.780
5.380
5.390
255,643
-0.27(-4.77%)
Nov 13, 2015
5.380
5.800
5.350
5.660
234,002
+0.24(+4.43%)
Nov 12, 2015
5.490
5.730
5.400
5.420
381,878
-0.13(-2.34%)
Nov 11, 2015
5.840
5.840
5.490
5.550
321,264
-0.29(-4.97%)
Nov 10, 2015
5.990
5.990
5.720
5.840
257,170
-0.12(-2.01%)
Nov 09, 2015
6.050
6.190
5.700
5.960
257,311
-0.13(-2.13%)
Nov 06, 2015
6.410
6.420
5.380
6.090
1,146,872
-0.64(-9.51%)
Nov 05, 2015
7.110
7.190
6.690
6.730
159,072
-0.39(-5.48%)
Nov 04, 2015
7.250
7.540
6.890
7.120
304,893
-0.14(-1.93%)
Nov 03, 2015
7.300
7.870
7.150
7.260
616,141
-0.08(-1.09%)
Nov 02, 2015
5.880
7.620
5.880
7.340
1,111,113
+1.46(+24.83%)
Oct 30, 2015
6.070
6.230
5.560
5.880
460,456
-0.37(-5.92%)
Oct 29, 2015
6.350
6.585
6.171
6.250
271,618
-0.15(-2.34%)
Oct 28, 2015
6.220
6.570
6.010
6.400
259,623
+0.22(+3.56%)
Oct 27, 2015
6.260
6.549
5.970
6.180
460,577
-0.26(-4.04%)
Oct 26, 2015
6.620
6.750
6.350
6.440
383,358
-0.22(-3.30%)
Oct 23, 2015
7.030
7.030
6.548
6.660
408,837
-0.22(-3.20%)
Oct 22, 2015
7.240
7.240
6.500
6.880
422,695
-0.38(-5.23%)
Oct 21, 2015
7.520
7.710
7.190
7.260
625,242
-0.18(-2.42%)
Oct 20, 2015
7.340
7.520
7.060
7.440
668,000
+0.06(+0.81%)
Oct 19, 2015
7.780
7.940
7.240
7.380
465,420
-0.52(-6.58%)
Oct 16, 2015
8.030
8.479
7.640
7.900
1,057,117
-0.17(-2.11%)
Oct 15, 2015
6.870
8.180
6.700
8.070
1,338,404
+1.37(+20.45%)
Oct 14, 2015
5.940
6.880
5.920
6.700
814,527
+0.75(+12.61%)
Oct 13, 2015
6.160
6.380
5.920
5.950
204,023
-0.21(-3.41%)
Oct 12, 2015
6.320
6.320
6.100
6.160
339,246
-0.09(-1.44%)
Oct 09, 2015
6.240
6.360
6.150
6.250
164,309
+0.00(+0.00%)
Oct 08, 2015
6.230
6.330
6.050
6.250
163,405
-0.03(-0.48%)
Oct 07, 2015
6.300
6.410
6.050
6.280
250,102
+0.03(+0.48%)
Oct 06, 2015
6.110
6.350
5.880
6.250
536,815
+0.09(+1.46%)
Oct 05, 2015
6.000
6.210
5.680
6.160
554,226
+0.33(+5.66%)
Oct 02, 2015
5.350
5.860
5.220
5.830
478,910
+0.32(+5.81%)
Oct 01, 2015
5.930
6.160
5.390
5.510
754,825
-0.42(-7.08%)
Sep 30, 2015
6.330
6.480
5.880
5.930
681,820
-0.35(-5.57%)
Sep 29, 2015
7.340
7.430
6.060
6.280
769,079
-0.98(-13.50%)
Sep 28, 2015
8.180
8.220
6.850
7.260
852,405
-0.98(-11.89%)
Sep 25, 2015
9.010
9.230
8.180
8.240
320,387
-0.74(-8.24%)
Sep 24, 2015
9.040
9.155
8.900
8.980
125,951
-0.12(-1.32%)
Sep 23, 2015
9.380
9.560
9.050
9.100
144,535
-0.30(-3.19%)
Sep 22, 2015
9.540
9.800
9.160
9.400
208,249
-0.28(-2.89%)
Sep 21, 2015
10.04
10.33
9.430
9.680
292,212
-0.22(-2.22%)
Sep 18, 2015
9.530
10.20
9.520
9.900
522,268
+0.19(+1.96%)
Sep 17, 2015
9.570
9.800
9.480
9.710
122,634
+0.10(+1.04%)
Sep 16, 2015
9.610
9.890
9.530
9.610
181,860
+0.05(+0.52%)
Sep 15, 2015
9.980
10.00
9.250
9.560
223,935
-0.36(-3.63%)
Sep 14, 2015
9.900
10.52
9.860
9.920
343,540
+0.08(+0.81%)
Sep 11, 2015
9.500
9.900
9.500
9.840
153,602
+0.27(+2.82%)
Sep 10, 2015
9.430
9.720
9.400
9.570
193,751
+0.10(+1.06%)
Sep 09, 2015
9.720
9.850
9.270
9.470
196,955
-0.11(-1.15%)
Sep 08, 2015
9.120
9.680
9.040
9.580
245,177
+0.54(+5.97%)
Sep 04, 2015
8.900
9.040
9.040
9.040
83,700
+0.03(+0.33%)
Sep 03, 2015
9.200
9.270
8.910
9.010
136,224
-0.16(-1.74%)
Sep 02, 2015
9.330
9.600
8.914
9.170
332,242
-0.09(-0.97%)
Sep 01, 2015
9.330
9.690
9.200
9.260
197,798
-0.25(-2.63%)
Aug 31, 2015
9.940
9.990
9.400
9.510
197,536
-0.45(-4.52%)
Aug 28, 2015
9.100
9.970
9.000
9.960
284,889
+0.87(+9.57%)
Aug 27, 2015
9.210
9.260
8.920
9.090
242,701
-0.05(-0.55%)
Aug 26, 2015
8.860
9.140
8.503
9.140
341,278
+0.32(+3.63%)
Aug 25, 2015
9.900
9.900
8.800
8.820
403,542
-0.17(-1.89%)
Aug 24, 2015
8.760
9.530
8.281
8.990
575,295
-1.06(-10.55%)
Aug 21, 2015
9.760
10.22
9.530
10.05
353,306
+0.01(+0.10%)
Aug 20, 2015
10.32
10.68
9.700
10.04
613,526
-0.94(-8.56%)
Aug 19, 2015
11.30
11.54
10.91
10.98
376,781
-0.68(-5.83%)
Aug 18, 2015
12.46
12.54
11.64
11.66
414,264
-0.77(-6.19%)
Aug 17, 2015
12.50
12.57
12.37
12.43
196,946
-0.18(-1.43%)
Aug 14, 2015
12.50
12.68
12.30
12.61
169,764
+0.04(+0.32%)
Aug 13, 2015
12.90
13.18
12.50
12.57
271,076
-0.36(-2.78%)
Aug 12, 2015
12.95
13.09
12.65
12.93
191,509
-0.14(-1.07%)
Aug 11, 2015
12.86
13.14
12.80
13.07
266,134
+0.00(+0.00%)
Aug 10, 2015
13.19
13.45
12.89
13.07
300,598
-0.01(-0.08%)
Aug 07, 2015
13.20
13.29
12.77
13.08
278,079
-0.10(-0.76%)
Aug 06, 2015
13.86
14.08
12.80
13.18
408,710
-0.71(-5.11%)
Aug 05, 2015
14.55
14.95
13.80
13.89
574,972
-0.26(-1.84%)
Aug 04, 2015
14.03
14.40
14.00
14.15
205,781
+0.07(+0.50%)
Aug 03, 2015
14.22
14.60
14.00
14.08
252,970
-0.03(-0.21%)
Jul 31, 2015
14.17
14.68
14.00
14.11
309,105
-0.11(-0.77%)
Jul 30, 2015
13.80
14.23
13.65
14.22
216,839
+0.35(+2.52%)
Jul 29, 2015
14.06
14.20
13.77
13.87
293,162
-0.23(-1.63%)
Jul 28, 2015
14.33
14.36
13.95
14.10
203,055
-0.26(-1.81%)
Jul 27, 2015
14.29
14.41
13.88
14.36
365,910
-0.09(-0.62%)
Jul 24, 2015
14.37
14.58
13.87
14.45
399,903
+0.04(+0.28%)
Jul 23, 2015
14.55
14.95
14.30
14.41
608,757
+0.04(+0.28%)
Jul 22, 2015
14.00
14.49
13.63
14.37
807,376
+0.89(+6.60%)
Jul 21, 2015
14.04
14.18
13.40
13.48
326,386
-0.52(-3.71%)
Jul 20, 2015
14.18
14.18
13.80
14.00
180,854
-0.25(-1.75%)
Jul 17, 2015
14.75
14.75
13.95
14.25
209,987
-0.13(-0.90%)
Jul 16, 2015
14.30
14.70
14.13
14.38
169,118
+0.08(+0.56%)
Jul 15, 2015
14.77
15.28
14.01
14.30
742,856
-0.07(-0.49%)
Jul 14, 2015
13.97
14.48
13.80
14.37
346,636
+0.40(+2.86%)
Jul 13, 2015
14.28
14.38
13.80
13.97
445,985
-0.13(-0.92%)
Jul 10, 2015
13.46
14.25
13.45
14.10
709,317
+0.67(+4.99%)
Jul 09, 2015
13.25
13.83
13.12
13.43
392,041
+0.40(+3.07%)
Jul 08, 2015
13.23
13.24
12.71
13.03
479,375
-0.39(-2.91%)
Jul 07, 2015
13.91
14.03
13.05
13.42
557,469
-0.49(-3.52%)
Jul 06, 2015
14.50
14.96
13.70
13.91
1,079,355
-0.14(-1.00%)
Jul 02, 2015
14.08
14.05
14.05
14.05
389,700
+0.06(+0.43%)
Jul 01, 2015
13.77
14.33
13.67
13.99
482,666
+0.38(+2.79%)
Jun 30, 2015
13.90
14.15
13.63
13.61
398,802
-0.11(-0.80%)
Jun 29, 2015
14.14
14.48
13.68
13.72
544,027
-0.92(-6.28%)
Jun 26, 2015
14.89
15.04
14.18
14.64
1,708,412
-0.40(-2.66%)
Jun 25, 2015
15.80
16.25
14.63
15.04
1,129,974
-0.69(-4.39%)
Jun 24, 2015
16.06
16.40
15.55
15.73
764,097
-0.55(-3.38%)
Jun 23, 2015
17.00
17.50
16.18
16.28
3,198,789
+0.49(+3.10%)
Jun 22, 2015
15.24
16.20
15.11
15.79
965,736
+0.75(+4.99%)
Jun 19, 2015
15.15
15.48
14.80
15.04
469,765
-0.19(-1.25%)
Jun 18, 2015
15.95
16.33
15.00
15.23
1,107,364
-0.44(-2.81%)
Jun 17, 2015
14.77
15.96
14.77
15.67
1,360,716
+0.83(+5.59%)
Jun 16, 2015
15.40
15.54
14.33
14.84
871,783
-0.31(-2.05%)
Jun 15, 2015
14.20
15.58
14.00
15.15
2,114,294
+1.01(+7.14%)
Jun 12, 2015
14.20
14.20
13.77
14.14
258,365
+0.07(+0.50%)
Jun 11, 2015
13.75
14.16
13.59
14.07
303,316
+0.40(+2.93%)
Jun 10, 2015
14.15
14.23
13.60
13.67
503,419
-0.35(-2.50%)
Jun 09, 2015
14.63
14.69
13.84
14.02
605,293
-0.29(-2.03%)
Jun 08, 2015
14.05
14.75
14.03
14.31
622,116
+0.34(+2.43%)
Jun 05, 2015
14.29
14.42
13.60
13.97
701,556
-0.29(-2.03%)
Jun 04, 2015
15.00
15.66
14.10
14.26
1,357,029
-0.32(-2.19%)
Jun 03, 2015
13.89
14.65
13.50
14.58
741,810
+0.87(+6.35%)
Jun 02, 2015
14.31
14.41
13.55
13.71
561,058
-0.54(-3.79%)
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.