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
Oncosec Medical
(NQ:
ONCS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 23, 2023
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
1.030
1.100
1.011
1.070
87,472
+0.04(+3.88%)
May 30, 2017
1.090
1.090
0.9800
1.030
132,188
-0.03(-2.83%)
May 26, 2017
0.9800
1.060
0.9600
1.060
146,197
+0.08(+8.16%)
May 25, 2017
0.9800
1.000
0.9800
0.9800
108,099
-0.02(-2.49%)
May 24, 2017
0.9100
1.010
0.9002
1.005
172,211
+0.08(+9.24%)
May 23, 2017
0.9089
0.9200
0.9000
0.9200
65,543
+0.02(+2.22%)
May 22, 2017
0.9488
0.9488
0.8900
0.9000
131,863
-0.05(-5.14%)
May 19, 2017
0.9500
0.9500
0.9101
0.9488
92,951
+0.04(+4.26%)
May 18, 2017
0.9700
0.9860
0.8803
0.9100
490,227
-0.07(-7.14%)
May 17, 2017
0.9913
1.020
0.9600
0.9800
89,414
-0.01(-1.41%)
May 16, 2017
1.020
1.020
0.9800
0.9940
207,758
-0.02(-1.58%)
May 15, 2017
1.090
1.108
0.9406
1.010
260,708
-0.11(-9.82%)
May 12, 2017
1.108
1.120
1.100
1.120
91,319
+0.02(+1.82%)
May 11, 2017
1.140
1.140
1.080
1.100
59,522
-0.03(-2.65%)
May 10, 2017
1.210
1.210
1.080
1.130
575,736
+0.06(+5.61%)
May 09, 2017
1.110
1.120
1.070
1.070
91,087
-0.04(-4.04%)
May 08, 2017
1.130
1.160
1.105
1.115
43,104
-0.01(-0.89%)
May 05, 2017
1.168
1.174
1.100
1.125
121,154
-0.03(-2.66%)
May 04, 2017
1.130
1.210
1.120
1.156
76,808
+0.03(+2.28%)
May 03, 2017
1.180
1.180
1.130
1.130
28,089
-0.04(-3.42%)
May 02, 2017
1.150
1.170
1.133
1.170
32,159
+0.04(+3.54%)
May 01, 2017
1.150
1.155
1.120
1.130
66,060
-0.02(-1.74%)
Apr 28, 2017
1.140
1.170
1.130
1.150
29,249
+0.01(+0.88%)
Apr 27, 2017
1.150
1.170
1.140
1.140
51,204
-0.02(-1.72%)
Apr 26, 2017
1.160
1.190
1.110
1.160
88,522
-0.00(-0.01%)
Apr 25, 2017
1.160
1.200
1.160
1.160
63,701
-0.01(-0.85%)
Apr 24, 2017
1.200
1.210
1.160
1.170
89,939
-0.03(-2.49%)
Apr 21, 2017
1.190
1.209
1.180
1.200
67,892
+0.02(+1.69%)
Apr 20, 2017
1.180
1.190
1.160
1.180
104,683
+0.00(+0.00%)
Apr 19, 2017
1.220
1.230
1.180
1.180
141,371
+0.00(+0.00%)
Apr 18, 2017
1.200
1.212
1.170
1.180
87,328
-0.04(-3.28%)
Apr 17, 2017
1.180
1.220
1.160
1.220
126,391
+0.06(+5.17%)
Apr 13, 2017
1.160
1.160
1.100
1.160
147,930
+0.01(+0.87%)
Apr 12, 2017
1.180
1.208
1.110
1.150
311,026
-0.03(-2.54%)
Apr 11, 2017
1.230
1.230
1.170
1.180
131,843
-0.05(-4.07%)
Apr 10, 2017
1.220
1.250
1.210
1.230
63,195
+0.03(+2.50%)
Apr 07, 2017
1.250
1.250
1.195
1.200
90,958
-0.05(-4.00%)
Apr 06, 2017
1.250
1.255
1.230
1.250
76,988
+0.00(+0.00%)
Apr 05, 2017
1.330
1.330
1.250
1.250
112,966
-0.05(-3.85%)
Apr 04, 2017
1.290
1.349
1.260
1.300
105,536
+0.03(+2.36%)
Apr 03, 2017
1.400
1.400
1.270
1.270
244,912
-0.01(-0.78%)
Mar 31, 2017
1.330
1.340
1.280
1.280
106,011
-0.06(-4.48%)
Mar 30, 2017
1.350
1.364
1.260
1.340
107,574
+0.00(+0.00%)
Mar 29, 2017
1.280
1.380
1.280
1.340
168,757
+0.06(+4.69%)
Mar 28, 2017
1.310
1.310
1.260
1.280
101,259
-0.02(-1.54%)
Mar 27, 2017
1.250
1.310
1.233
1.300
106,072
+0.03(+2.36%)
Mar 24, 2017
1.280
1.280
1.240
1.270
95,449
+0.02(+1.60%)
Mar 23, 2017
1.250
1.275
1.220
1.250
113,270
-0.01(-0.79%)
Mar 22, 2017
1.290
1.300
1.230
1.260
155,242
-0.03(-2.33%)
Mar 21, 2017
1.260
1.389
1.220
1.290
593,371
+0.02(+1.57%)
Mar 20, 2017
1.250
1.298
1.240
1.270
79,688
+0.03(+2.42%)
Mar 17, 2017
1.270
1.310
1.240
1.240
155,622
-0.07(-5.34%)
Mar 16, 2017
1.320
1.340
1.300
1.310
152,779
-0.01(-0.76%)
Mar 15, 2017
1.310
1.350
1.280
1.320
114,492
+0.00(+0.00%)
Mar 14, 2017
1.430
1.430
1.220
1.320
634,429
-0.04(-2.94%)
Mar 13, 2017
1.340
1.400
1.330
1.360
168,073
+0.01(+0.74%)
Mar 10, 2017
1.380
1.380
1.310
1.350
217,642
-0.04(-2.88%)
Mar 09, 2017
1.390
1.400
1.370
1.390
172,877
-0.01(-0.71%)
Mar 08, 2017
1.420
1.438
1.370
1.400
239,627
-0.02(-1.41%)
Mar 07, 2017
1.480
1.480
1.400
1.420
208,349
-0.05(-3.40%)
Mar 06, 2017
1.450
1.480
1.390
1.470
460,965
+0.00(+0.00%)
Mar 03, 2017
1.570
1.610
1.430
1.470
3,904,259
+0.13(+9.70%)
Mar 02, 2017
1.430
1.430
1.340
1.340
402,562
-0.08(-5.63%)
Mar 01, 2017
1.450
1.470
1.380
1.420
445,311
-0.02(-1.39%)
Feb 28, 2017
1.490
1.490
1.370
1.440
699,809
-0.02(-1.37%)
Feb 27, 2017
1.550
1.570
1.400
1.460
2,142,398
+0.07(+5.04%)
Feb 24, 2017
1.430
1.430
1.311
1.390
656,469
-0.03(-2.11%)
Feb 23, 2017
1.550
1.600
1.360
1.420
3,459,652
-0.10(-6.58%)
Feb 22, 2017
1.670
1.690
1.420
1.520
3,669,793
+0.12(+8.57%)
Feb 21, 2017
1.430
1.430
1.380
1.400
371,703
+0.00(+0.00%)
Feb 17, 2017
1.400
1.400
1.400
0
+0.02(+1.45%)
Feb 16, 2017
1.400
1.446
1.340
1.380
448,480
-0.01(-0.72%)
Feb 15, 2017
1.410
1.520
1.340
1.390
882,975
-0.04(-2.80%)
Feb 14, 2017
1.330
1.450
1.330
1.430
1,283,642
+0.11(+8.33%)
Feb 13, 2017
1.310
1.330
1.290
1.320
186,593
+0.00(+0.00%)
Feb 10, 2017
1.350
1.350
1.250
1.320
260,866
-0.02(-1.49%)
Feb 09, 2017
1.350
1.380
1.310
1.340
480,673
+0.01(+0.75%)
Feb 08, 2017
1.200
1.360
1.200
1.330
2,164,371
+0.15(+12.71%)
Feb 07, 2017
1.150
1.190
1.140
1.180
209,765
+0.03(+2.61%)
Feb 06, 2017
1.170
1.180
1.130
1.150
91,557
-0.02(-1.71%)
Feb 03, 2017
1.150
1.180
1.130
1.170
101,376
-0.01(-0.85%)
Feb 02, 2017
1.170
1.180
1.140
1.180
119,757
+0.03(+2.61%)
Feb 01, 2017
1.210
1.210
1.030
1.150
218,351
-0.01(-0.86%)
Jan 31, 2017
1.190
1.250
1.110
1.160
95,948
-0.03(-2.52%)
Jan 30, 2017
1.220
1.227
1.190
1.190
56,357
-0.03(-2.46%)
Jan 27, 2017
1.260
1.286
1.200
1.220
140,804
-0.04(-3.17%)
Jan 26, 2017
1.281
1.330
1.240
1.260
40,657
-0.03(-2.33%)
Jan 25, 2017
1.240
1.300
1.220
1.290
50,197
+0.04(+2.79%)
Jan 24, 2017
1.250
1.260
1.210
1.255
85,536
-0.01(-0.40%)
Jan 23, 2017
1.260
1.300
1.250
1.260
49,221
+0.00(+0.00%)
Jan 20, 2017
1.280
1.284
1.210
1.260
81,281
-0.02(-1.56%)
Jan 19, 2017
1.300
1.300
1.260
1.280
25,279
-0.02(-1.92%)
Jan 18, 2017
1.350
1.350
1.270
1.305
72,948
-0.04(-2.61%)
Jan 17, 2017
1.360
1.380
1.340
1.340
27,470
-0.02(-1.47%)
Jan 13, 2017
1.360
1.360
1.360
0
+0.05(+3.82%)
Jan 12, 2017
1.308
1.340
1.260
1.310
40,578
-0.01(-0.76%)
Jan 11, 2017
1.380
1.391
1.250
1.320
110,722
-0.06(-4.35%)
Jan 10, 2017
1.379
1.380
1.320
1.380
40,082
+0.02(+1.47%)
Jan 09, 2017
1.340
1.360
1.310
1.360
37,962
+0.00(+0.00%)
Jan 06, 2017
1.370
1.380
1.320
1.360
49,280
-0.02(-1.45%)
Jan 05, 2017
1.360
1.480
1.340
1.380
181,818
+0.04(+2.99%)
Jan 04, 2017
1.320
1.380
1.300
1.340
117,876
+0.02(+1.52%)
Jan 03, 2017
1.260
1.340
1.200
1.320
65,783
+0.09(+7.32%)
Dec 30, 2016
1.230
1.230
1.230
0
+0.00(+0.00%)
Dec 29, 2016
1.250
1.260
1.200
1.230
119,165
+0.00(+0.00%)
Dec 28, 2016
1.250
1.290
1.230
1.230
122,581
+0.01(+0.82%)
Dec 27, 2016
1.270
1.330
1.220
1.220
271,610
-0.05(-3.94%)
Dec 23, 2016
1.270
1.270
1.270
0
-0.03(-2.31%)
Dec 22, 2016
1.240
1.327
1.240
1.300
99,683
+0.06(+4.84%)
Dec 21, 2016
1.280
1.320
1.240
1.240
178,065
-0.06(-4.62%)
Dec 20, 2016
1.300
1.343
1.290
1.300
67,183
+0.00(+0.00%)
Dec 19, 2016
1.330
1.400
1.270
1.300
115,985
-0.03(-2.26%)
Dec 16, 2016
1.320
1.420
1.310
1.330
79,930
-0.01(-0.75%)
Dec 15, 2016
1.280
1.350
1.280
1.340
51,285
+0.05(+3.88%)
Dec 14, 2016
1.400
1.400
1.270
1.290
103,671
-0.08(-5.84%)
Dec 13, 2016
1.410
1.425
1.300
1.370
89,521
-0.05(-3.52%)
Dec 12, 2016
1.430
1.460
1.400
1.420
76,893
-0.02(-1.39%)
Dec 09, 2016
1.310
1.470
1.310
1.440
270,603
+0.13(+9.92%)
Dec 08, 2016
1.320
1.380
1.260
1.310
157,155
-0.04(-2.79%)
Dec 07, 2016
1.340
1.400
1.270
1.348
182,815
-0.00(-0.18%)
Dec 06, 2016
1.370
1.370
1.310
1.350
34,809
-0.01(-0.74%)
Dec 05, 2016
1.300
1.370
1.300
1.360
63,941
+0.07(+5.43%)
Dec 02, 2016
1.280
1.330
1.200
1.290
172,024
+0.01(+0.78%)
Dec 01, 2016
1.379
1.379
1.250
1.280
239,435
-0.09(-6.57%)
Nov 30, 2016
1.410
1.410
1.310
1.370
313,372
-0.03(-2.14%)
Nov 29, 2016
1.450
1.457
1.330
1.400
164,868
-0.05(-3.45%)
Nov 28, 2016
1.500
1.510
1.430
1.450
93,887
-0.07(-4.61%)
Nov 25, 2016
1.490
1.520
1.450
1.520
30,958
+0.04(+2.70%)
Nov 23, 2016
1.480
1.480
1.480
0
-0.02(-1.33%)
Nov 22, 2016
1.580
1.588
1.440
1.500
90,095
-0.05(-3.23%)
Nov 21, 2016
1.550
1.580
1.500
1.550
98,239
+0.01(+0.65%)
Nov 18, 2016
1.530
1.577
1.480
1.540
130,179
+0.03(+1.99%)
Nov 17, 2016
1.620
1.630
1.480
1.510
373,273
-0.09(-5.63%)
Nov 16, 2016
1.500
1.642
1.420
1.600
401,694
+0.10(+6.67%)
Nov 15, 2016
1.550
1.580
1.450
1.500
195,687
-0.07(-4.46%)
Nov 14, 2016
1.560
1.639
1.528
1.570
144,413
+0.01(+0.64%)
Nov 11, 2016
1.690
1.770
1.530
1.560
545,497
-0.11(-6.59%)
Nov 10, 2016
1.650
1.700
1.650
1.670
180,638
+0.02(+1.21%)
Nov 09, 2016
1.640
1.700
1.600
1.650
142,117
+0.00(+0.00%)
Nov 08, 2016
1.830
1.860
1.540
1.650
749,494
-0.08(-4.62%)
Nov 07, 2016
1.800
1.871
1.680
1.730
184,193
-0.05(-2.81%)
Nov 04, 2016
1.840
1.899
1.760
1.780
188,961
-0.02(-1.11%)
Nov 03, 2016
1.870
1.936
1.760
1.800
176,320
-0.07(-3.74%)
Nov 02, 2016
1.990
1.990
1.850
1.870
223,642
-0.11(-5.56%)
Nov 01, 2016
1.950
2.040
1.930
1.980
200,160
+0.04(+2.07%)
Oct 31, 2016
2.070
2.070
1.901
1.940
174,684
+0.02(+1.04%)
Oct 28, 2016
2.070
2.080
1.851
1.920
642,104
-0.08(-4.00%)
Oct 27, 2016
1.760
2.030
1.760
2.000
1,114,444
+0.23(+13.11%)
Oct 26, 2016
1.740
1.800
1.740
1.768
75,836
+0.03(+1.62%)
Oct 25, 2016
1.790
1.820
1.730
1.740
75,357
-0.05(-2.79%)
Oct 24, 2016
1.800
1.800
1.750
1.790
54,738
+0.01(+0.56%)
Oct 21, 2016
1.800
1.820
1.760
1.780
117,697
-0.04(-2.20%)
Oct 20, 2016
1.800
1.826
1.770
1.820
154,578
+0.03(+1.68%)
Oct 19, 2016
1.770
1.800
1.720
1.790
88,892
+0.04(+2.29%)
Oct 18, 2016
1.770
1.800
1.740
1.750
93,664
-0.03(-1.69%)
Oct 17, 2016
1.850
1.919
1.670
1.780
437,796
-0.03(-1.66%)
Oct 14, 2016
1.710
1.880
1.670
1.810
615,112
+0.07(+4.02%)
Oct 13, 2016
1.720
1.750
1.680
1.740
212,272
+0.07(+4.19%)
Oct 12, 2016
1.730
1.730
1.660
1.670
69,685
-0.05(-2.91%)
Oct 11, 2016
1.720
1.740
1.710
1.720
49,279
+0.00(+0.01%)
Oct 10, 2016
1.660
1.740
1.660
1.720
71,368
+0.06(+3.61%)
Oct 07, 2016
1.710
1.710
1.650
1.660
59,871
-0.03(-1.78%)
Oct 06, 2016
1.700
1.750
1.650
1.690
83,214
-0.01(-0.72%)
Oct 05, 2016
1.700
1.720
1.700
1.702
37,297
+0.00(+0.14%)
Oct 04, 2016
1.690
1.720
1.690
1.700
43,458
+0.01(+0.59%)
Oct 03, 2016
1.730
1.730
1.680
1.690
71,764
-0.02(-1.17%)
Sep 30, 2016
1.730
1.730
1.690
1.710
31,843
+0.00(+0.00%)
Sep 29, 2016
1.740
1.740
1.690
1.710
103,641
+0.00(+0.00%)
Sep 28, 2016
1.760
1.760
1.710
1.710
24,637
-0.02(-1.16%)
Sep 27, 2016
1.720
1.770
1.700
1.730
72,348
-0.04(-2.26%)
Sep 26, 2016
1.780
1.800
1.770
1.770
58,660
-0.01(-0.56%)
Sep 23, 2016
1.770
1.790
1.770
1.780
62,168
+0.01(+0.56%)
Sep 22, 2016
1.770
1.790
1.740
1.770
147,027
+0.03(+1.72%)
Sep 21, 2016
1.750
1.770
1.720
1.740
95,255
+0.01(+0.58%)
Sep 20, 2016
1.700
1.730
1.690
1.730
42,279
+0.02(+1.17%)
Sep 19, 2016
1.730
1.730
1.690
1.710
81,743
+0.00(+0.00%)
Sep 16, 2016
1.740
1.750
1.700
1.710
31,031
-0.04(-2.01%)
Sep 15, 2016
1.720
1.760
1.700
1.745
52,562
+0.00(+0.00%)
Sep 14, 2016
1.700
1.750
1.680
1.745
136,394
+0.06(+3.25%)
Sep 13, 2016
1.730
1.750
1.690
1.690
75,555
-0.06(-3.43%)
Sep 12, 2016
1.760
1.760
1.670
1.750
70,408
+0.02(+1.25%)
Sep 09, 2016
1.740
1.790
1.710
1.728
72,272
-0.04(-2.34%)
Sep 08, 2016
1.670
1.775
1.660
1.770
56,607
+0.09(+5.35%)
Sep 07, 2016
1.700
1.700
1.680
1.680
100,232
-0.01(-0.59%)
Sep 06, 2016
1.720
1.720
1.690
1.690
34,782
-0.01(-0.59%)
Sep 02, 2016
1.710
1.700
1.700
1.700
30,000
-0.01(-0.58%)
Sep 01, 2016
1.720
1.730
1.690
1.710
40,094
+0.02(+1.06%)
Aug 31, 2016
1.720
1.720
1.680
1.692
13,248
-0.03(-1.63%)
Aug 30, 2016
1.680
1.730
1.680
1.720
50,885
+0.03(+2.08%)
Aug 29, 2016
1.700
1.720
1.680
1.685
50,096
-0.01(-0.88%)
Aug 26, 2016
1.740
1.740
1.680
1.700
71,994
-0.02(-1.16%)
Aug 25, 2016
1.710
1.790
1.700
1.720
55,394
-0.01(-0.58%)
Aug 24, 2016
1.800
1.800
1.720
1.730
113,172
-0.07(-3.72%)
Aug 23, 2016
1.810
1.830
1.780
1.797
106,251
-0.03(-1.81%)
Aug 22, 2016
1.830
1.830
1.790
1.830
41,249
+0.00(+0.00%)
Aug 19, 2016
1.800
1.830
1.760
1.830
38,426
+0.04(+2.23%)
Aug 18, 2016
1.830
1.850
1.790
1.790
74,139
-0.07(-3.76%)
Aug 17, 2016
1.820
1.860
1.800
1.860
94,053
+0.05(+2.76%)
Aug 16, 2016
1.790
1.850
1.760
1.810
114,458
+0.06(+3.43%)
Aug 15, 2016
1.760
1.780
1.720
1.750
116,451
+0.01(+0.57%)
Aug 12, 2016
1.680
1.770
1.670
1.740
78,280
+0.07(+4.19%)
Aug 11, 2016
1.730
1.750
1.660
1.670
168,329
-0.03(-1.76%)
Aug 10, 2016
1.900
1.920
1.650
1.700
288,991
-0.21(-10.99%)
Aug 09, 2016
1.920
1.950
1.890
1.910
68,439
+0.00(+0.00%)
Aug 08, 2016
1.920
1.950
1.890
1.910
163,752
+0.01(+0.53%)
Aug 05, 2016
1.900
1.920
1.870
1.900
78,987
+0.00(+0.00%)
Aug 04, 2016
1.910
1.930
1.880
1.900
191,069
+0.01(+0.53%)
Aug 03, 2016
1.810
1.900
1.800
1.890
186,125
+0.08(+4.42%)
Aug 02, 2016
1.870
1.900
1.770
1.810
267,848
-0.03(-1.63%)
Aug 01, 2016
1.870
1.890
1.830
1.840
247,148
+0.02(+1.10%)
Jul 29, 2016
1.780
1.950
1.720
1.820
981,971
+0.03(+1.68%)
Jul 28, 2016
1.710
1.800
1.710
1.790
210,410
+0.07(+4.07%)
Jul 27, 2016
1.740
1.767
1.711
1.720
31,794
-0.03(-1.71%)
Jul 26, 2016
1.760
1.770
1.710
1.750
44,979
+0.00(+0.00%)
Jul 25, 2016
1.760
1.788
1.731
1.750
142,160
+0.01(+0.57%)
Jul 22, 2016
1.710
1.780
1.700
1.740
141,813
+0.04(+2.35%)
Jul 21, 2016
1.680
1.800
1.680
1.700
280,852
+0.06(+3.66%)
Jul 20, 2016
1.640
1.670
1.630
1.640
28,936
+0.01(+0.61%)
Jul 19, 2016
1.660
1.680
1.620
1.630
47,900
-0.03(-1.81%)
Jul 18, 2016
1.600
1.680
1.600
1.660
80,321
+0.06(+3.75%)
Jul 15, 2016
1.650
1.655
1.590
1.600
52,058
-0.04(-2.44%)
Jul 14, 2016
1.670
1.680
1.650
1.640
59,536
-0.03(-1.80%)
Jul 13, 2016
1.660
1.700
1.640
1.670
28,523
+0.00(+0.00%)
Jul 12, 2016
1.660
1.730
1.660
1.670
127,538
-0.01(-0.60%)
Jul 11, 2016
1.700
1.710
1.650
1.680
47,460
+0.00(+0.00%)
Jul 08, 2016
1.690
1.720
1.650
1.680
53,378
-0.01(-0.59%)
Jul 07, 2016
1.680
1.710
1.673
1.690
19,772
+0.01(+0.60%)
Jul 05, 2016
1.680
1.710
1.640
1.680
39,179
-0.02(-1.18%)
Jul 01, 2016
1.650
1.700
1.700
1.700
78,800
+0.06(+3.66%)
Jun 30, 2016
1.710
1.720
1.640
1.640
20,483
-0.04(-2.38%)
Jun 29, 2016
1.700
1.740
1.611
1.680
61,970
+0.00(+0.00%)
Jun 28, 2016
1.620
1.747
1.590
1.680
214,574
+0.09(+5.66%)
Jun 27, 2016
1.600
1.640
1.520
1.590
222,374
-0.04(-2.45%)
Jun 24, 2016
1.580
1.680
1.580
1.630
206,270
+0.03(+1.87%)
Jun 23, 2016
1.680
1.680
1.580
1.600
242,834
-0.04(-2.44%)
Jun 22, 2016
1.640
1.695
1.614
1.640
72,544
-0.01(-0.61%)
Jun 21, 2016
1.700
1.720
1.630
1.650
104,535
-0.04(-2.37%)
Jun 20, 2016
1.747
1.760
1.610
1.690
241,755
+0.00(+0.00%)
Jun 17, 2016
1.650
1.700
1.630
1.690
82,006
+0.00(+0.00%)
Jun 16, 2016
1.685
1.800
1.550
1.690
360,212
-0.06(-3.43%)
Jun 15, 2016
1.690
1.785
1.690
1.750
39,755
+0.05(+2.94%)
Jun 14, 2016
1.740
1.780
1.690
1.700
54,739
-0.04(-2.30%)
Jun 13, 2016
1.650
1.750
1.590
1.740
87,337
+0.07(+4.19%)
Jun 10, 2016
1.750
1.839
1.650
1.670
223,580
-0.11(-6.18%)
Jun 09, 2016
1.780
1.790
1.770
1.780
176,604
-0.02(-1.11%)
Jun 08, 2016
1.890
1.890
1.780
1.800
139,539
-0.07(-3.74%)
Jun 07, 2016
1.910
1.912
1.850
1.870
112,108
-0.02(-1.06%)
Jun 06, 2016
1.900
1.920
1.850
1.890
144,337
+0.03(+1.89%)
Jun 03, 2016
1.890
1.900
1.850
1.855
59,471
-0.02(-0.80%)
Jun 02, 2016
1.840
1.930
1.800
1.870
272,394
+0.03(+1.63%)
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.