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
Green Plains Partners LP
(NQ:
GPP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 8, 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 29, 2020
4.362
4.784
4.362
4.650
83,297
+0.25(+5.76%)
May 28, 2020
4.995
5.144
4.397
4.397
285,757
-0.60(-11.97%)
May 27, 2020
4.559
4.995
4.538
4.995
137,236
+0.53(+11.81%)
May 26, 2020
4.334
4.784
4.334
4.467
101,235
+0.12(+2.75%)
May 22, 2020
4.305
4.467
4.228
4.348
139,161
+0.00(+0.00%)
May 21, 2020
4.270
4.404
4.236
4.348
53,576
+0.04(+0.98%)
May 20, 2020
3.876
4.439
3.876
4.305
173,532
+0.32(+8.13%)
May 19, 2020
3.581
4.045
3.560
3.982
136,750
+0.34(+9.27%)
May 18, 2020
3.525
3.792
3.525
3.644
130,109
+0.26(+7.69%)
May 15, 2020
3.405
3.574
3.363
3.384
80,028
-0.08(-2.43%)
May 14, 2020
3.503
3.546
3.356
3.468
103,983
-0.06(-1.60%)
May 13, 2020
3.517
3.651
3.412
3.525
167,907
-0.03(-0.79%)
May 12, 2020
3.707
3.799
3.553
3.553
41,778
-0.17(-4.54%)
May 11, 2020
3.799
3.855
3.704
3.722
59,113
-0.15(-3.99%)
May 08, 2020
3.862
3.933
3.834
3.876
76,332
+0.07(+1.85%)
May 07, 2020
3.834
3.834
3.750
3.806
131,452
+0.03(+0.74%)
May 06, 2020
3.940
3.954
3.715
3.778
80,290
-0.08(-2.01%)
May 05, 2020
3.693
3.975
3.693
3.855
155,606
+0.04(+0.92%)
May 04, 2020
3.447
3.841
3.384
3.820
258,117
+0.42(+12.21%)
May 01, 2020
3.729
3.729
3.285
3.404
210,377
-0.35(-9.21%)
Apr 30, 2020
4.052
4.052
3.588
3.750
202,284
-0.16(-4.14%)
Apr 29, 2020
3.581
3.987
3.546
3.911
280,111
+0.44(+12.70%)
Apr 28, 2020
3.250
3.491
3.237
3.471
111,675
+0.23(+7.01%)
Apr 27, 2020
3.175
3.250
3.106
3.243
140,628
+0.08(+2.61%)
Apr 24, 2020
3.140
3.237
3.051
3.161
96,277
+0.08(+2.68%)
Apr 23, 2020
3.113
3.202
3.078
3.078
156,330
-0.03(-0.89%)
Apr 22, 2020
3.113
3.152
3.016
3.106
157,855
+0.01(+0.22%)
Apr 21, 2020
3.030
3.195
3.030
3.099
144,399
-0.03(-1.10%)
Apr 20, 2020
3.354
3.354
2.934
3.133
512,841
-0.31(-9.00%)
Apr 17, 2020
3.836
3.836
3.285
3.443
612,224
-0.39(-10.23%)
Apr 16, 2020
3.381
3.856
3.340
3.836
109,423
+0.50(+14.85%)
Apr 15, 2020
3.519
3.581
3.237
3.340
285,930
-0.24(-6.73%)
Apr 14, 2020
3.546
3.856
3.546
3.581
207,298
+0.04(+1.17%)
Apr 13, 2020
3.512
3.612
3.388
3.540
137,406
+0.11(+3.21%)
Apr 09, 2020
3.491
3.739
3.285
3.429
209,254
+0.00(+0.00%)
Apr 08, 2020
3.416
3.664
3.333
3.429
193,016
-0.10(-2.73%)
Apr 07, 2020
3.788
3.843
3.526
3.526
189,689
-0.26(-6.91%)
Apr 06, 2020
3.794
4.008
3.788
3.788
110,743
+0.00(+0.00%)
Apr 03, 2020
4.132
4.208
3.691
3.788
69,993
-0.36(-8.64%)
Apr 02, 2020
4.132
4.297
4.132
4.146
87,618
-0.08(-1.79%)
Apr 01, 2020
4.235
4.463
4.111
4.221
91,732
-0.35(-7.68%)
Mar 31, 2020
4.462
4.938
4.132
4.573
201,326
+0.11(+2.47%)
Mar 30, 2020
5.213
5.837
4.208
4.462
140,574
-0.43(-8.73%)
Mar 27, 2020
3.884
5.158
3.650
4.889
333,412
+1.23(+33.46%)
Mar 26, 2020
3.443
3.939
3.305
3.664
197,515
+0.23(+6.83%)
Mar 25, 2020
3.595
3.753
3.299
3.429
286,698
+0.01(+0.20%)
Mar 24, 2020
2.699
3.808
2.637
3.423
509,316
+0.92(+36.91%)
Mar 23, 2020
2.651
2.844
2.410
2.500
163,459
-0.12(-4.72%)
Mar 20, 2020
3.044
3.292
2.617
2.624
492,422
-0.23(-8.19%)
Mar 19, 2020
2.479
3.299
2.479
2.858
230,718
+0.39(+15.92%)
Mar 18, 2020
4.373
4.511
2.390
2.465
299,198
-2.05(-45.34%)
Mar 17, 2020
5.151
5.420
4.435
4.511
130,939
-0.65(-12.67%)
Mar 16, 2020
5.991
6.156
5.165
5.165
100,154
-1.45(-21.96%)
Mar 13, 2020
6.397
6.772
6.115
6.618
125,755
+0.43(+7.02%)
Mar 12, 2020
6.521
6.804
5.853
6.184
143,354
-0.77(-11.09%)
Mar 11, 2020
7.699
7.747
6.728
6.955
102,685
-0.98(-12.40%)
Mar 10, 2020
7.575
8.023
7.203
7.940
121,078
+0.67(+9.29%)
Mar 09, 2020
8.388
8.436
6.886
7.265
448,367
-2.02(-21.74%)
Mar 06, 2020
9.297
9.328
9.193
9.283
81,901
-0.12(-1.25%)
Mar 05, 2020
9.606
9.648
9.393
9.400
92,458
-0.21(-2.22%)
Mar 04, 2020
9.703
9.744
9.483
9.613
141,863
-0.07(-0.71%)
Mar 03, 2020
9.352
9.965
9.008
9.682
465,295
+0.36(+3.84%)
Mar 02, 2020
9.359
9.483
9.258
9.324
70,336
-0.08(-0.88%)
Feb 28, 2020
9.173
9.407
9.048
9.407
214,917
+0.07(+0.74%)
Feb 27, 2020
9.365
9.434
9.166
9.338
168,228
-0.03(-0.29%)
Feb 26, 2020
9.469
9.524
9.365
9.365
104,695
-0.10(-1.09%)
Feb 25, 2020
9.551
9.584
9.462
9.469
106,127
-0.10(-1.01%)
Feb 24, 2020
9.600
9.641
9.560
9.565
77,882
-0.08(-0.79%)
Feb 21, 2020
9.641
9.661
9.606
9.641
31,075
-0.01(-0.07%)
Feb 20, 2020
9.675
9.703
9.606
9.648
56,897
-0.01(-0.07%)
Feb 19, 2020
9.854
9.854
9.627
9.655
89,092
-0.04(-0.43%)
Feb 18, 2020
9.641
9.724
9.641
9.696
23,940
+0.06(+0.57%)
Feb 14, 2020
9.696
9.706
9.613
9.641
62,151
-0.06(-0.57%)
Feb 13, 2020
9.655
9.717
9.648
9.696
59,616
+0.03(+0.36%)
Feb 12, 2020
9.655
9.710
9.648
9.662
63,105
-0.05(-0.50%)
Feb 11, 2020
9.848
9.848
9.643
9.710
67,299
-0.07(-0.70%)
Feb 10, 2020
9.682
9.820
9.648
9.779
101,292
+0.00(+0.00%)
Feb 07, 2020
9.792
9.889
9.737
9.779
144,778
+0.03(+0.35%)
Feb 06, 2020
9.675
9.765
9.675
9.744
54,812
+0.02(+0.21%)
Feb 05, 2020
9.689
9.779
9.655
9.724
35,965
+0.08(+0.86%)
Feb 04, 2020
9.689
9.830
9.603
9.641
60,705
-0.05(-0.50%)
Feb 03, 2020
9.724
9.848
9.682
9.689
75,986
-0.12(-1.19%)
Jan 31, 2020
9.703
9.834
9.448
9.806
152,039
+0.14(+1.42%)
Jan 30, 2020
9.765
9.765
9.655
9.668
125,715
-0.11(-1.09%)
Jan 29, 2020
9.782
9.855
9.669
9.775
161,637
+0.01(+0.14%)
Jan 28, 2020
9.795
9.795
9.722
9.762
102,498
-0.06(-0.61%)
Jan 27, 2020
9.762
9.842
9.762
9.822
119,467
+0.03(+0.27%)
Jan 24, 2020
9.815
9.822
9.729
9.795
74,136
+0.05(+0.55%)
Jan 23, 2020
9.829
9.855
9.742
9.742
82,822
-0.11(-1.08%)
Jan 22, 2020
9.842
9.848
9.769
9.848
97,282
+0.04(+0.41%)
Jan 21, 2020
9.809
9.868
9.735
9.809
105,252
+0.01(+0.14%)
Jan 17, 2020
9.762
9.855
9.695
9.795
90,344
+0.05(+0.55%)
Jan 16, 2020
9.755
9.802
9.729
9.742
60,928
+0.01(+0.07%)
Jan 15, 2020
9.762
9.762
9.695
9.735
29,048
-0.01(-0.14%)
Jan 14, 2020
9.649
9.749
9.649
9.749
80,071
+0.04(+0.41%)
Jan 13, 2020
9.689
9.729
9.629
9.709
49,485
+0.05(+0.55%)
Jan 10, 2020
9.575
9.655
9.535
9.655
43,371
+0.05(+0.56%)
Jan 09, 2020
9.615
9.629
9.509
9.602
47,681
+0.00(+0.00%)
Jan 08, 2020
9.569
9.609
9.469
9.602
61,158
-0.01(-0.07%)
Jan 07, 2020
9.629
9.632
9.562
9.609
32,795
-0.01(-0.14%)
Jan 06, 2020
9.629
9.629
9.562
9.622
77,876
+0.11(+1.12%)
Jan 03, 2020
9.329
9.529
9.295
9.515
57,478
+0.19(+2.00%)
Jan 02, 2020
9.342
9.442
9.182
9.329
65,020
+0.12(+1.30%)
Dec 31, 2019
9.202
9.329
9.142
9.209
819,553
-0.01(-0.07%)
Dec 30, 2019
9.355
9.413
9.195
9.215
144,108
-0.10(-1.07%)
Dec 27, 2019
9.349
9.379
9.262
9.315
92,745
+0.01(+0.07%)
Dec 26, 2019
9.422
9.422
9.295
9.309
63,209
-0.05(-0.57%)
Dec 24, 2019
9.302
9.388
9.297
9.362
18,909
+0.09(+1.01%)
Dec 23, 2019
9.229
9.316
9.195
9.269
68,679
+0.00(+0.00%)
Dec 20, 2019
9.295
9.409
9.269
9.269
63,631
-0.07(-0.71%)
Dec 19, 2019
9.335
9.382
9.282
9.335
43,480
+0.00(+0.00%)
Dec 18, 2019
9.582
9.582
9.335
9.335
84,742
-0.27(-2.78%)
Dec 17, 2019
9.389
9.649
9.389
9.602
130,750
+0.22(+2.38%)
Dec 16, 2019
9.202
9.467
9.202
9.379
113,011
+0.21(+2.29%)
Dec 13, 2019
9.242
9.310
9.116
9.169
92,595
-0.13(-1.36%)
Dec 12, 2019
9.342
9.422
9.255
9.295
83,934
-0.13(-1.34%)
Dec 11, 2019
9.302
9.422
9.159
9.422
94,220
+0.12(+1.29%)
Dec 10, 2019
9.242
9.395
9.175
9.302
140,437
+0.04(+0.43%)
Dec 09, 2019
9.109
9.262
9.062
9.262
100,804
+0.17(+1.83%)
Dec 06, 2019
9.129
9.155
9.036
9.096
118,258
-0.03(-0.36%)
Dec 05, 2019
8.976
9.129
8.902
9.129
80,786
+0.16(+1.78%)
Dec 04, 2019
9.009
9.062
8.902
8.969
40,285
-0.04(-0.44%)
Dec 03, 2019
8.982
9.122
8.942
9.009
54,791
+0.03(+0.30%)
Dec 02, 2019
8.936
9.029
8.936
8.982
43,886
+0.02(+0.22%)
Nov 29, 2019
8.922
8.971
8.905
8.962
32,866
-0.08(-0.88%)
Nov 27, 2019
9.036
9.060
8.969
9.042
22,210
-0.04(-0.44%)
Nov 26, 2019
9.022
9.122
8.989
9.082
22,035
+0.07(+0.74%)
Nov 25, 2019
9.029
9.149
8.982
9.016
33,238
-0.13(-1.46%)
Nov 22, 2019
8.976
9.155
8.976
9.149
22,361
+0.17(+1.85%)
Nov 21, 2019
9.046
9.112
8.956
8.982
23,968
+0.07(+0.82%)
Nov 20, 2019
8.829
8.989
8.829
8.909
47,540
+0.07(+0.75%)
Nov 19, 2019
8.762
8.882
8.762
8.842
38,669
-0.01(-0.08%)
Nov 18, 2019
8.896
8.916
8.802
8.849
77,717
-0.07(-0.75%)
Nov 15, 2019
8.909
8.942
8.862
8.916
32,566
+0.00(+0.00%)
Nov 14, 2019
9.062
9.095
8.789
8.916
100,435
-0.12(-1.33%)
Nov 13, 2019
9.036
9.102
9.016
9.036
28,506
-0.02(-0.22%)
Nov 12, 2019
9.262
9.262
9.005
9.056
34,381
-0.19(-2.09%)
Nov 11, 2019
9.322
9.322
9.195
9.249
34,605
-0.08(-0.86%)
Nov 08, 2019
9.362
9.362
9.182
9.329
47,873
+0.00(+0.00%)
Nov 07, 2019
9.329
9.329
9.209
9.329
49,377
+0.04(+0.43%)
Nov 06, 2019
8.996
9.289
8.996
9.289
63,590
+0.13(+1.38%)
Nov 05, 2019
9.262
9.262
9.049
9.162
55,943
-0.07(-0.72%)
Nov 04, 2019
9.042
9.229
9.002
9.229
45,421
+0.23(+2.59%)
Nov 01, 2019
9.079
9.079
8.989
8.996
24,762
-0.04(-0.44%)
Oct 31, 2019
9.129
9.182
8.968
9.036
47,466
-0.08(-0.84%)
Oct 30, 2019
9.209
9.209
8.932
9.112
132,249
-0.08(-0.84%)
Oct 29, 2019
9.235
9.235
9.139
9.189
83,266
+0.03(+0.35%)
Oct 28, 2019
9.235
9.235
9.086
9.157
131,311
+0.09(+0.99%)
Oct 25, 2019
9.016
9.086
8.996
9.067
47,517
+0.06(+0.72%)
Oct 24, 2019
8.964
9.016
8.932
9.003
40,071
+0.01(+0.14%)
Oct 23, 2019
8.810
8.990
8.810
8.990
35,608
+0.16(+1.82%)
Oct 22, 2019
8.803
8.925
8.713
8.829
88,263
+0.12(+1.41%)
Oct 21, 2019
8.739
8.783
8.694
8.706
35,993
+0.01(+0.15%)
Oct 18, 2019
8.591
8.735
8.591
8.694
44,722
+0.14(+1.66%)
Oct 17, 2019
8.636
8.648
8.494
8.552
30,221
-0.10(-1.19%)
Oct 16, 2019
8.571
8.655
8.475
8.655
28,887
+0.08(+0.90%)
Oct 15, 2019
8.507
8.636
8.507
8.578
42,548
+0.05(+0.53%)
Oct 14, 2019
8.591
8.658
8.513
8.533
32,768
+0.02(+0.23%)
Oct 11, 2019
8.410
8.623
8.410
8.513
46,275
+0.11(+1.30%)
Oct 10, 2019
8.404
8.559
8.404
8.404
65,903
-0.03(-0.38%)
Oct 09, 2019
8.500
8.590
8.378
8.436
58,603
-0.06(-0.68%)
Oct 08, 2019
8.719
8.726
8.417
8.494
53,031
-0.14(-1.64%)
Oct 07, 2019
8.661
8.726
8.636
8.636
47,061
-0.02(-0.18%)
Oct 04, 2019
8.616
8.661
8.616
8.651
16,926
+0.00(+0.03%)
Oct 03, 2019
8.629
8.661
8.573
8.649
36,990
-0.01(-0.15%)
Oct 02, 2019
8.545
8.661
8.475
8.661
62,473
+0.07(+0.82%)
Oct 01, 2019
8.552
8.618
8.493
8.591
51,371
+0.04(+0.45%)
Sep 30, 2019
8.552
8.552
8.475
8.552
57,575
+0.00(+0.00%)
Sep 27, 2019
8.545
8.552
8.417
8.552
39,908
+0.05(+0.61%)
Sep 26, 2019
8.436
8.539
8.436
8.500
29,903
+0.06(+0.76%)
Sep 25, 2019
8.449
8.479
8.404
8.436
87,572
-0.01(-0.15%)
Sep 24, 2019
8.513
8.536
8.430
8.449
37,365
-0.06(-0.68%)
Sep 23, 2019
8.468
8.539
8.423
8.507
40,654
+0.04(+0.46%)
Sep 20, 2019
8.520
8.520
8.404
8.468
174,231
-0.05(-0.60%)
Sep 19, 2019
8.533
8.552
8.468
8.520
48,418
+0.08(+0.92%)
Sep 18, 2019
8.449
8.552
8.442
8.442
30,796
-0.07(-0.83%)
Sep 17, 2019
8.404
8.533
8.404
8.513
65,183
+0.06(+0.76%)
Sep 16, 2019
8.475
8.533
8.404
8.449
99,361
-0.08(-0.98%)
Sep 13, 2019
8.391
8.552
8.391
8.533
56,990
+0.16(+1.92%)
Sep 12, 2019
8.417
8.488
8.372
8.372
34,650
-0.01(-0.08%)
Sep 11, 2019
8.372
8.475
8.372
8.378
67,113
+0.01(+0.15%)
Sep 10, 2019
8.339
8.449
8.314
8.365
98,110
+0.02(+0.23%)
Sep 09, 2019
8.275
8.423
8.275
8.346
43,450
+0.10(+1.25%)
Sep 06, 2019
8.397
8.441
8.243
8.243
44,567
-0.15(-1.77%)
Sep 05, 2019
8.507
8.507
8.391
8.391
22,431
-0.19(-2.18%)
Sep 04, 2019
8.661
8.661
8.356
8.578
60,814
+0.20(+2.38%)
Sep 03, 2019
8.372
8.417
8.309
8.378
28,139
+0.05(+0.62%)
Aug 30, 2019
8.500
8.500
8.307
8.327
39,287
-0.20(-2.34%)
Aug 29, 2019
8.391
8.526
8.281
8.526
48,932
+0.17(+2.00%)
Aug 28, 2019
8.327
8.423
8.327
8.359
36,402
+0.05(+0.62%)
Aug 27, 2019
8.352
8.423
8.307
8.307
42,463
-0.12(-1.38%)
Aug 26, 2019
8.468
8.479
8.346
8.423
21,145
-0.03(-0.30%)
Aug 23, 2019
8.372
8.468
8.372
8.449
23,292
+0.04(+0.46%)
Aug 22, 2019
8.449
8.545
8.378
8.410
78,516
-0.06(-0.68%)
Aug 21, 2019
8.642
8.694
8.442
8.468
44,151
-0.18(-2.08%)
Aug 20, 2019
8.571
8.649
8.475
8.649
34,147
+0.14(+1.59%)
Aug 19, 2019
8.661
8.661
8.397
8.513
76,065
-0.11(-1.27%)
Aug 16, 2019
8.442
8.623
8.442
8.623
45,033
+0.15(+1.83%)
Aug 15, 2019
8.591
8.632
8.391
8.468
38,990
-0.21(-2.38%)
Aug 14, 2019
8.404
8.674
8.352
8.674
77,491
+0.23(+2.67%)
Aug 13, 2019
8.455
8.471
8.217
8.449
62,606
+0.05(+0.61%)
Aug 12, 2019
8.462
8.629
8.397
8.397
58,249
-0.22(-2.54%)
Aug 09, 2019
8.520
8.996
8.488
8.616
68,947
+0.16(+1.90%)
Aug 08, 2019
8.655
8.655
8.339
8.455
49,152
-0.10(-1.20%)
Aug 07, 2019
8.655
8.755
8.307
8.558
51,375
-0.30(-3.35%)
Aug 06, 2019
8.178
8.855
8.178
8.855
66,857
+0.71(+8.70%)
Aug 05, 2019
8.436
8.556
8.069
8.146
99,403
-0.26(-3.07%)
Aug 02, 2019
8.526
8.602
8.404
8.404
92,861
-0.19(-2.25%)
Aug 01, 2019
9.106
9.106
8.498
8.597
165,737
-0.40(-4.47%)
Jul 31, 2019
8.987
9.018
8.950
8.999
209,586
+0.04(+0.42%)
Jul 30, 2019
8.900
8.981
8.900
8.962
33,941
+0.03(+0.35%)
Jul 29, 2019
8.999
8.999
8.838
8.931
127,835
-0.03(-0.35%)
Jul 26, 2019
8.925
8.999
8.912
8.962
44,476
+0.09(+0.98%)
Jul 25, 2019
8.869
8.875
8.800
8.875
76,627
+0.00(+0.00%)
Jul 24, 2019
8.919
8.944
8.856
8.875
74,200
+0.02(+0.28%)
Jul 23, 2019
8.906
8.968
8.850
8.850
27,813
-0.02(-0.28%)
Jul 22, 2019
9.031
9.031
8.806
8.875
62,231
-0.08(-0.90%)
Jul 19, 2019
8.750
8.956
8.688
8.956
59,890
+0.24(+2.71%)
Jul 18, 2019
8.763
8.763
8.644
8.719
19,174
-0.01(-0.07%)
Jul 17, 2019
8.707
8.775
8.688
8.725
29,937
-0.02(-0.28%)
Jul 16, 2019
8.750
8.831
8.719
8.750
31,342
-0.01(-0.07%)
Jul 15, 2019
8.825
8.862
8.751
8.757
73,097
-0.11(-1.19%)
Jul 12, 2019
8.900
8.900
8.732
8.862
46,563
-0.03(-0.35%)
Jul 11, 2019
8.937
8.962
8.875
8.894
57,856
-0.02(-0.28%)
Jul 10, 2019
8.825
8.919
8.750
8.919
50,613
+0.19(+2.14%)
Jul 09, 2019
8.782
8.887
8.719
8.732
23,728
-0.06(-0.64%)
Jul 08, 2019
8.782
8.906
8.763
8.788
50,383
+0.04(+0.43%)
Jul 05, 2019
8.669
8.775
8.669
8.750
18,143
+0.07(+0.79%)
Jul 03, 2019
8.719
8.775
8.657
8.682
14,611
-0.09(-1.06%)
Jul 02, 2019
8.719
8.775
8.644
8.775
45,216
+0.06(+0.64%)
Jul 01, 2019
8.719
8.750
8.651
8.719
73,058
+0.00(+0.00%)
Jun 28, 2019
8.595
8.719
8.526
8.719
147,880
+0.12(+1.45%)
Jun 27, 2019
8.501
8.632
8.476
8.595
40,990
+0.06(+0.73%)
Jun 26, 2019
8.545
8.545
8.458
8.532
53,845
-0.01(-0.15%)
Jun 25, 2019
8.520
8.545
8.451
8.545
23,848
+0.01(+0.07%)
Jun 24, 2019
8.445
8.545
8.327
8.539
61,976
+0.21(+2.54%)
Jun 21, 2019
8.507
8.564
8.327
8.327
44,797
-0.24(-2.76%)
Jun 20, 2019
8.595
8.644
8.489
8.564
50,406
-0.04(-0.43%)
Jun 19, 2019
8.420
8.607
8.420
8.601
54,168
+0.07(+0.80%)
Jun 18, 2019
8.532
8.576
8.439
8.532
48,895
-0.02(-0.29%)
Jun 17, 2019
8.514
8.638
8.479
8.557
32,790
-0.01(-0.07%)
Jun 14, 2019
8.651
8.651
8.539
8.564
13,005
-0.09(-1.01%)
Jun 13, 2019
8.651
8.688
8.571
8.651
16,910
+0.16(+1.91%)
Jun 12, 2019
8.576
8.701
8.476
8.489
37,698
-0.11(-1.30%)
Jun 11, 2019
8.713
8.729
8.592
8.601
35,944
-0.11(-1.29%)
Jun 10, 2019
8.669
8.788
8.601
8.713
36,685
-0.01(-0.07%)
Jun 07, 2019
8.719
8.782
8.683
8.719
30,988
+0.00(+0.00%)
Jun 06, 2019
8.719
8.862
8.601
8.719
40,947
+0.06(+0.70%)
Jun 05, 2019
8.719
8.797
8.595
8.659
53,811
-0.07(-0.84%)
Jun 04, 2019
8.757
8.856
8.732
8.732
53,986
-0.05(-0.57%)
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.