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
Information Svcs Group
(NQ:
III
)
3.170
-0.090 (-2.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
1.566
1.584
1.539
1.557
184,975
-0.03(-1.71%)
May 28, 2020
1.656
1.665
1.566
1.584
184,528
-0.04(-2.23%)
May 27, 2020
1.674
1.674
1.602
1.620
276,716
+0.01(+0.56%)
May 26, 2020
1.638
1.674
1.575
1.611
295,736
+0.04(+2.30%)
May 22, 2020
1.647
1.666
1.538
1.575
297,683
-0.05(-3.33%)
May 21, 2020
1.665
1.719
1.593
1.629
247,019
-0.05(-2.70%)
May 20, 2020
1.656
1.756
1.647
1.674
209,764
+0.01(+0.54%)
May 19, 2020
1.774
1.787
1.629
1.665
212,706
-0.13(-7.07%)
May 18, 2020
1.937
2.000
1.710
1.792
269,792
-0.05(-2.46%)
May 15, 2020
1.855
1.955
1.810
1.837
150,278
+0.01(+0.50%)
May 14, 2020
1.828
1.919
1.792
1.828
110,456
-0.04(-1.94%)
May 13, 2020
2.036
2.054
1.774
1.864
105,205
-0.16(-8.04%)
May 12, 2020
2.371
2.380
2.018
2.027
133,913
-0.41(-16.73%)
May 11, 2020
2.380
2.471
2.326
2.434
118,828
+0.05(+2.28%)
May 08, 2020
2.299
2.434
2.281
2.380
78,122
+0.10(+4.37%)
May 07, 2020
1.991
2.299
1.991
2.281
198,516
+0.31(+15.60%)
May 06, 2020
2.063
2.101
1.964
1.973
35,811
-0.08(-3.96%)
May 05, 2020
2.244
2.244
2.036
2.054
86,320
-0.16(-7.35%)
May 04, 2020
2.163
2.235
2.100
2.217
30,520
+0.02(+0.82%)
May 01, 2020
2.208
2.244
2.109
2.199
60,221
-0.06(-2.80%)
Apr 30, 2020
2.190
2.299
2.181
2.262
75,271
-0.03(-1.19%)
Apr 29, 2020
2.190
2.317
2.100
2.290
121,514
+0.16(+7.43%)
Apr 28, 2020
2.244
2.244
2.091
2.131
90,911
-0.03(-1.46%)
Apr 27, 2020
2.172
2.262
2.127
2.163
78,280
-0.01(-0.42%)
Apr 24, 2020
2.154
2.217
2.127
2.172
41,105
-0.01(-0.41%)
Apr 23, 2020
2.145
2.272
2.109
2.181
55,811
+0.03(+1.26%)
Apr 22, 2020
2.199
2.199
2.136
2.154
33,820
-0.05(-2.06%)
Apr 21, 2020
2.163
2.199
2.100
2.199
35,332
+0.00(+0.00%)
Apr 20, 2020
2.217
2.299
2.163
2.199
50,289
-0.10(-4.33%)
Apr 17, 2020
2.127
2.335
2.063
2.299
99,890
+0.17(+8.09%)
Apr 16, 2020
2.091
2.145
2.000
2.127
100,985
-0.02(-0.84%)
Apr 15, 2020
2.118
2.181
2.036
2.145
103,902
-0.05(-2.47%)
Apr 14, 2020
2.272
2.317
2.154
2.199
96,296
-0.03(-1.22%)
Apr 13, 2020
2.235
2.353
2.136
2.226
38,357
-0.05(-2.38%)
Apr 09, 2020
2.208
2.371
2.172
2.281
124,532
+0.11(+5.00%)
Apr 08, 2020
1.973
2.181
1.864
2.172
125,073
+0.24(+12.68%)
Apr 07, 2020
1.792
2.145
1.792
1.928
146,299
-0.10(-4.91%)
Apr 06, 2020
1.602
2.054
1.584
2.027
159,061
+0.43(+26.55%)
Apr 03, 2020
1.683
1.819
1.548
1.602
227,185
-0.14(-8.29%)
Apr 02, 2020
1.882
2.045
1.665
1.747
173,421
-0.20(-10.23%)
Apr 01, 2020
2.244
2.262
1.946
1.946
63,606
-0.38(-16.34%)
Mar 31, 2020
2.262
2.353
2.163
2.326
131,006
+0.06(+2.80%)
Mar 30, 2020
2.389
2.389
2.091
2.262
84,934
-0.14(-6.02%)
Mar 27, 2020
2.751
2.755
2.380
2.407
71,824
-0.33(-12.21%)
Mar 26, 2020
2.326
2.742
2.135
2.742
126,668
+0.44(+19.29%)
Mar 25, 2020
2.091
2.407
1.991
2.299
77,774
+0.19(+9.01%)
Mar 24, 2020
2.018
2.262
1.937
2.109
357,364
+0.14(+7.37%)
Mar 23, 2020
2.054
2.462
1.910
1.964
103,056
-0.09(-4.41%)
Mar 20, 2020
2.100
2.118
1.964
2.054
208,511
-0.05(-2.58%)
Mar 19, 2020
1.991
2.244
1.882
2.109
156,088
+0.23(+12.02%)
Mar 18, 2020
1.964
2.063
1.765
1.882
88,784
-0.20(-9.57%)
Mar 17, 2020
1.964
2.091
1.810
2.081
195,418
+0.24(+13.30%)
Mar 16, 2020
1.466
1.991
1.457
1.837
180,392
+0.13(+7.41%)
Mar 13, 2020
1.566
1.774
1.548
1.710
632,384
+0.25(+17.03%)
Mar 12, 2020
2.136
2.226
1.456
1.462
300,609
-0.80(-35.40%)
Mar 11, 2020
2.434
2.460
2.190
2.262
153,324
-0.21(-8.42%)
Mar 10, 2020
2.290
2.534
2.145
2.471
112,943
+0.18(+7.90%)
Mar 09, 2020
2.181
2.443
2.091
2.290
78,448
-0.19(-7.66%)
Mar 06, 2020
2.480
2.589
2.471
2.480
65,415
-0.05(-1.79%)
Mar 05, 2020
2.543
2.787
2.425
2.525
179,008
-0.05(-1.76%)
Mar 04, 2020
2.552
2.688
2.425
2.570
223,835
+0.03(+1.07%)
Mar 03, 2020
2.796
2.864
2.467
2.543
188,039
-0.25(-9.06%)
Mar 02, 2020
2.869
2.900
2.724
2.796
141,841
-0.07(-2.52%)
Feb 28, 2020
2.914
3.012
2.738
2.869
83,205
-0.08(-2.76%)
Feb 27, 2020
2.996
3.104
2.923
2.950
114,460
-0.06(-2.10%)
Feb 26, 2020
2.950
3.068
2.869
3.014
78,025
+0.06(+2.15%)
Feb 25, 2020
2.923
2.996
2.896
2.950
120,347
+0.02(+0.62%)
Feb 24, 2020
2.914
2.996
2.896
2.932
84,092
-0.09(-2.99%)
Feb 21, 2020
3.113
3.140
2.953
3.023
84,531
-0.03(-0.89%)
Feb 20, 2020
3.113
3.158
2.996
3.050
39,315
-0.08(-2.60%)
Feb 19, 2020
3.104
3.140
3.076
3.131
34,289
+0.05(+1.76%)
Feb 18, 2020
3.041
3.167
3.041
3.077
46,036
+0.02(+0.59%)
Feb 14, 2020
3.204
3.213
3.050
3.059
50,829
-0.15(-4.79%)
Feb 13, 2020
3.348
3.348
3.167
3.213
111,283
-0.14(-4.05%)
Feb 12, 2020
3.167
3.406
3.158
3.348
174,255
+0.23(+7.25%)
Feb 11, 2020
2.986
3.163
2.959
3.122
102,176
+0.16(+5.50%)
Feb 10, 2020
2.706
3.095
2.706
2.959
175,052
+0.26(+9.73%)
Feb 07, 2020
2.688
2.715
2.652
2.697
87,404
+0.03(+1.02%)
Feb 06, 2020
2.670
2.706
2.634
2.670
101,847
+0.03(+1.03%)
Feb 05, 2020
2.597
2.670
2.597
2.643
60,236
+0.07(+2.82%)
Feb 04, 2020
2.543
2.624
2.543
2.570
83,878
+0.03(+1.07%)
Feb 03, 2020
2.462
2.588
2.445
2.543
98,520
+0.10(+4.07%)
Jan 31, 2020
2.525
2.538
2.434
2.443
131,272
-0.08(-3.23%)
Jan 30, 2020
2.471
2.543
2.434
2.525
96,381
+0.04(+1.45%)
Jan 29, 2020
2.534
2.552
2.443
2.489
73,500
-0.05(-1.79%)
Jan 28, 2020
2.570
2.579
2.516
2.534
92,185
-0.04(-1.41%)
Jan 27, 2020
2.588
2.643
2.543
2.570
133,461
+0.07(+2.90%)
Jan 24, 2020
2.480
2.570
2.471
2.498
97,349
+0.03(+1.10%)
Jan 23, 2020
2.453
2.534
2.443
2.471
92,125
-0.04(-1.44%)
Jan 22, 2020
2.634
2.634
2.443
2.507
193,605
-0.21(-7.67%)
Jan 21, 2020
2.507
2.787
2.507
2.715
151,459
+0.18(+7.14%)
Jan 17, 2020
2.471
2.670
2.453
2.534
164,864
+0.09(+3.70%)
Jan 16, 2020
2.362
2.453
2.353
2.443
112,019
+0.10(+4.25%)
Jan 15, 2020
2.362
2.371
2.308
2.344
58,785
-0.01(-0.38%)
Jan 14, 2020
2.272
2.362
2.272
2.353
61,030
+0.05(+2.16%)
Jan 13, 2020
2.317
2.335
2.253
2.303
92,411
+0.00(+0.20%)
Jan 10, 2020
2.389
2.389
2.281
2.299
135,913
-0.10(-4.15%)
Jan 09, 2020
2.507
2.525
2.380
2.398
124,122
-0.06(-2.57%)
Jan 08, 2020
2.416
2.534
2.414
2.462
277,149
+0.09(+3.82%)
Jan 07, 2020
2.407
2.425
2.335
2.371
57,612
-0.03(-1.13%)
Jan 06, 2020
2.371
2.471
2.371
2.398
66,176
-0.01(-0.38%)
Jan 03, 2020
2.317
2.420
2.308
2.407
40,774
+0.09(+3.91%)
Jan 02, 2020
2.290
2.335
2.235
2.317
87,075
+0.03(+1.19%)
Dec 31, 2019
2.109
2.303
2.109
2.290
116,465
+0.17(+8.12%)
Dec 30, 2019
2.091
2.163
2.081
2.118
83,148
+0.03(+1.30%)
Dec 27, 2019
2.063
2.199
2.063
2.091
144,421
+0.04(+1.76%)
Dec 26, 2019
2.118
2.127
2.045
2.054
141,893
-0.06(-2.99%)
Dec 24, 2019
2.172
2.199
2.063
2.118
133,482
-0.05(-2.09%)
Dec 23, 2019
2.154
2.181
2.081
2.163
115,438
-0.01(-0.42%)
Dec 20, 2019
2.154
2.212
2.154
2.172
170,499
+0.02(+0.84%)
Dec 19, 2019
2.199
2.208
2.127
2.154
84,611
-0.04(-1.65%)
Dec 18, 2019
2.145
2.199
2.115
2.190
41,232
+0.05(+2.54%)
Dec 17, 2019
2.136
2.172
2.118
2.136
72,956
+0.01(+0.43%)
Dec 16, 2019
2.081
2.172
2.014
2.127
99,953
+0.05(+2.17%)
Dec 13, 2019
2.100
2.127
2.054
2.081
30,718
-0.02(-0.86%)
Dec 12, 2019
2.063
2.109
2.036
2.100
59,038
+0.03(+1.31%)
Dec 11, 2019
2.018
2.072
1.996
2.072
146,587
+0.05(+2.23%)
Dec 10, 2019
2.036
2.063
1.982
2.027
83,133
+0.00(+0.00%)
Dec 09, 2019
2.036
2.085
2.018
2.027
95,164
-0.04(-1.75%)
Dec 06, 2019
2.136
2.136
2.063
2.063
102,763
-0.07(-3.39%)
Dec 05, 2019
2.145
2.163
2.127
2.136
25,587
-0.03(-1.26%)
Dec 04, 2019
2.190
2.199
2.163
2.163
32,792
-0.03(-1.24%)
Dec 03, 2019
2.199
2.208
2.181
2.190
34,365
-0.02(-0.82%)
Dec 02, 2019
2.217
2.224
2.127
2.208
71,822
-0.02(-0.81%)
Nov 29, 2019
2.235
2.262
2.217
2.226
21,215
-0.01(-0.40%)
Nov 27, 2019
2.190
2.253
2.136
2.235
100,553
+0.06(+2.92%)
Nov 26, 2019
2.217
2.217
2.172
2.172
30,415
-0.05(-2.04%)
Nov 25, 2019
2.145
2.217
2.100
2.217
47,583
+0.07(+3.38%)
Nov 22, 2019
2.181
2.208
2.136
2.145
36,464
-0.04(-1.66%)
Nov 21, 2019
2.127
2.199
2.100
2.181
56,641
+0.06(+2.77%)
Nov 20, 2019
2.163
2.217
2.100
2.122
128,745
-0.08(-3.50%)
Nov 19, 2019
2.154
2.208
2.100
2.199
52,183
+0.02(+0.83%)
Nov 18, 2019
2.181
2.217
2.100
2.181
68,986
-0.02(-0.82%)
Nov 15, 2019
2.208
2.217
2.190
2.199
60,111
+0.01(+0.41%)
Nov 14, 2019
2.199
2.208
2.181
2.190
36,759
+0.00(+0.00%)
Nov 13, 2019
2.154
2.217
2.154
2.190
40,138
+0.03(+1.26%)
Nov 12, 2019
2.172
2.190
2.150
2.163
54,256
+0.00(+0.00%)
Nov 11, 2019
2.154
2.210
2.063
2.163
66,993
+0.02(+0.84%)
Nov 08, 2019
2.145
2.172
2.096
2.145
120,112
+0.06(+3.04%)
Nov 07, 2019
2.072
2.136
2.054
2.081
87,395
+0.10(+5.02%)
Nov 06, 2019
2.072
2.072
1.982
1.982
75,392
-0.11(-5.19%)
Nov 05, 2019
2.091
2.109
2.072
2.091
60,425
+0.01(+0.43%)
Nov 04, 2019
2.018
2.118
2.018
2.081
69,332
+0.08(+4.07%)
Nov 01, 2019
1.973
2.036
1.973
2.000
86,078
+0.05(+2.31%)
Oct 31, 2019
2.027
2.063
1.955
1.955
109,221
-0.10(-4.85%)
Oct 30, 2019
2.091
2.091
2.036
2.054
40,932
-0.05(-2.58%)
Oct 29, 2019
2.036
2.163
2.036
2.109
50,628
+0.09(+4.48%)
Oct 28, 2019
2.136
2.163
1.937
2.018
153,639
-0.09(-4.29%)
Oct 25, 2019
2.181
2.190
2.109
2.109
55,470
-0.05(-2.51%)
Oct 24, 2019
2.136
2.181
2.109
2.163
48,426
+0.04(+1.70%)
Oct 23, 2019
2.136
2.145
2.081
2.127
48,433
+0.00(+0.00%)
Oct 22, 2019
2.036
2.145
2.036
2.127
38,769
+0.09(+4.44%)
Oct 21, 2019
2.127
2.127
2.009
2.036
150,190
-0.06(-2.81%)
Oct 18, 2019
2.072
2.127
2.072
2.095
56,575
-0.00(-0.22%)
Oct 17, 2019
2.091
2.136
2.091
2.100
82,829
+0.01(+0.43%)
Oct 16, 2019
2.217
2.272
2.072
2.091
46,675
-0.14(-6.48%)
Oct 15, 2019
2.272
2.308
2.217
2.235
62,397
-0.05(-1.98%)
Oct 14, 2019
2.326
2.335
2.262
2.281
33,777
-0.02(-0.79%)
Oct 11, 2019
2.317
2.326
2.256
2.299
54,475
+0.03(+1.20%)
Oct 10, 2019
2.262
2.308
2.262
2.272
23,872
+0.03(+1.21%)
Oct 09, 2019
2.226
2.290
2.226
2.244
37,649
+0.00(+0.00%)
Oct 08, 2019
2.235
2.262
2.213
2.244
68,305
-0.03(-1.20%)
Oct 07, 2019
2.253
2.326
2.253
2.272
29,451
+0.00(+0.00%)
Oct 04, 2019
2.281
2.299
2.258
2.272
29,503
+0.00(+0.00%)
Oct 03, 2019
2.235
2.299
2.226
2.272
201,405
+0.02(+0.80%)
Oct 02, 2019
2.244
2.308
2.244
2.253
54,020
-0.02(-0.80%)
Oct 01, 2019
2.253
2.353
2.253
2.272
38,645
+0.02(+1.01%)
Sep 30, 2019
2.290
2.308
2.235
2.249
44,388
-0.01(-0.60%)
Sep 27, 2019
2.281
2.308
2.244
2.262
27,293
-0.01(-0.40%)
Sep 26, 2019
2.262
2.290
2.244
2.272
50,974
+0.00(+0.00%)
Sep 25, 2019
2.262
2.299
2.262
2.272
26,584
+0.01(+0.40%)
Sep 24, 2019
2.317
2.534
2.244
2.262
50,731
-0.06(-2.72%)
Sep 23, 2019
2.462
2.462
2.299
2.326
41,958
-0.14(-5.86%)
Sep 20, 2019
2.480
2.516
2.443
2.471
143,869
-0.03(-1.09%)
Sep 19, 2019
2.507
2.551
2.480
2.498
46,699
+0.01(+0.36%)
Sep 18, 2019
2.525
2.525
2.462
2.489
40,693
-0.04(-1.43%)
Sep 17, 2019
2.507
2.534
2.498
2.525
39,085
+0.00(+0.00%)
Sep 16, 2019
2.507
2.570
2.507
2.525
51,457
+0.00(+0.00%)
Sep 13, 2019
2.471
2.543
2.443
2.525
254,810
+0.05(+2.20%)
Sep 12, 2019
2.471
2.480
2.443
2.471
60,878
+0.00(+0.00%)
Sep 11, 2019
2.407
2.480
2.353
2.471
55,342
+0.06(+2.63%)
Sep 10, 2019
2.380
2.425
2.353
2.407
102,377
+0.00(+0.00%)
Sep 09, 2019
2.462
2.516
2.398
2.407
86,624
-0.05(-2.21%)
Sep 06, 2019
2.480
2.498
2.416
2.462
22,762
+0.00(+0.00%)
Sep 05, 2019
2.416
2.498
2.371
2.462
36,779
+0.08(+3.42%)
Sep 04, 2019
2.389
2.407
2.371
2.380
17,500
+0.02(+0.77%)
Sep 03, 2019
2.398
2.406
2.326
2.362
54,220
-0.05(-1.88%)
Aug 30, 2019
2.453
2.453
2.398
2.407
40,774
-0.04(-1.48%)
Aug 29, 2019
2.443
2.453
2.425
2.443
23,895
+0.05(+1.89%)
Aug 28, 2019
2.380
2.425
2.363
2.398
45,956
+0.03(+1.15%)
Aug 27, 2019
2.416
2.416
2.371
2.371
27,347
-0.01(-0.38%)
Aug 26, 2019
2.272
2.443
2.262
2.380
81,543
+0.11(+4.78%)
Aug 23, 2019
2.262
2.299
2.253
2.272
68,730
-0.02(-0.79%)
Aug 22, 2019
2.290
2.335
2.272
2.290
24,120
+0.02(+0.80%)
Aug 21, 2019
2.281
2.308
2.208
2.272
23,035
+0.02(+0.80%)
Aug 20, 2019
2.299
2.317
2.199
2.253
55,928
-0.06(-2.73%)
Aug 19, 2019
2.326
2.353
2.217
2.317
23,629
+0.04(+1.59%)
Aug 16, 2019
2.181
2.290
2.181
2.281
53,812
+0.15(+7.23%)
Aug 15, 2019
2.181
2.226
2.100
2.127
70,570
-0.05(-2.49%)
Aug 14, 2019
2.253
2.284
2.109
2.181
111,849
-0.13(-5.49%)
Aug 13, 2019
2.272
2.317
2.235
2.308
36,414
+0.01(+0.39%)
Aug 12, 2019
2.262
2.335
2.262
2.299
39,056
+0.03(+1.20%)
Aug 09, 2019
2.244
2.317
2.217
2.272
36,022
+0.04(+1.62%)
Aug 08, 2019
2.136
2.285
2.081
2.235
123,322
+0.12(+5.56%)
Aug 07, 2019
2.027
2.136
2.009
2.118
60,125
+0.06(+3.08%)
Aug 06, 2019
2.127
2.272
1.982
2.054
74,946
-0.05(-2.16%)
Aug 05, 2019
2.308
2.326
2.027
2.100
56,698
-0.24(-10.42%)
Aug 02, 2019
2.443
2.453
2.335
2.344
44,973
-0.11(-4.43%)
Aug 01, 2019
2.443
2.534
2.443
2.453
32,061
-0.01(-0.37%)
Jul 31, 2019
2.489
2.543
2.453
2.462
71,820
-0.02(-0.73%)
Jul 30, 2019
2.425
2.543
2.416
2.480
47,390
+0.04(+1.48%)
Jul 29, 2019
2.453
2.498
2.434
2.443
39,395
-0.05(-1.82%)
Jul 26, 2019
2.462
2.552
2.362
2.489
76,244
+0.05(+1.85%)
Jul 25, 2019
2.498
2.570
2.434
2.443
44,616
-0.10(-3.91%)
Jul 24, 2019
2.498
2.561
2.471
2.543
85,437
+0.02(+0.72%)
Jul 23, 2019
2.525
2.570
2.489
2.525
62,996
-0.01(-0.36%)
Jul 22, 2019
2.480
2.579
2.480
2.534
123,577
+0.05(+1.82%)
Jul 19, 2019
2.453
2.570
2.453
2.489
76,686
+0.02(+0.73%)
Jul 18, 2019
2.507
2.570
2.407
2.471
134,125
-0.03(-1.09%)
Jul 17, 2019
2.434
2.570
2.434
2.498
65,631
+0.05(+2.22%)
Jul 16, 2019
2.525
2.564
2.416
2.443
171,114
-0.10(-3.91%)
Jul 15, 2019
2.634
2.634
2.525
2.543
47,979
-0.11(-4.10%)
Jul 12, 2019
2.652
2.688
2.652
2.652
29,392
-0.01(-0.34%)
Jul 11, 2019
2.706
2.706
2.652
2.661
36,456
-0.03(-1.01%)
Jul 10, 2019
2.733
2.760
2.679
2.688
25,134
+0.02(+0.68%)
Jul 09, 2019
2.715
2.760
2.643
2.670
35,249
-0.05(-1.99%)
Jul 08, 2019
2.824
2.842
2.706
2.724
32,948
-0.12(-4.14%)
Jul 05, 2019
2.857
2.864
2.787
2.842
40,000
+0.01(+0.32%)
Jul 03, 2019
2.887
2.887
2.787
2.833
35,580
-0.05(-1.57%)
Jul 02, 2019
2.841
2.887
2.821
2.878
65,787
+0.04(+1.27%)
Jul 01, 2019
2.896
2.959
2.805
2.842
101,872
-0.02(-0.63%)
Jun 28, 2019
2.896
2.986
2.860
2.860
973,273
-0.11(-3.66%)
Jun 27, 2019
2.851
2.968
2.828
2.968
115,277
+0.12(+4.13%)
Jun 26, 2019
2.887
2.923
2.833
2.851
37,056
-0.02(-0.63%)
Jun 25, 2019
2.896
2.941
2.833
2.869
94,045
-0.03(-0.94%)
Jun 24, 2019
2.896
2.950
2.869
2.896
70,507
+0.00(+0.00%)
Jun 21, 2019
2.896
2.941
2.851
2.896
71,050
-0.03(-0.93%)
Jun 20, 2019
2.905
2.968
2.765
2.923
58,620
-0.02(-0.62%)
Jun 19, 2019
2.923
2.986
2.914
2.941
64,866
+0.00(+0.00%)
Jun 18, 2019
2.977
2.996
2.905
2.941
64,324
-0.03(-0.91%)
Jun 17, 2019
3.005
3.023
2.896
2.968
96,273
-0.04(-1.20%)
Jun 14, 2019
2.941
3.068
2.869
3.005
68,730
+0.10(+3.43%)
Jun 13, 2019
2.787
2.923
2.732
2.905
67,340
+0.14(+4.90%)
Jun 12, 2019
2.742
2.878
2.697
2.769
32,526
+0.01(+0.33%)
Jun 11, 2019
2.715
2.887
2.692
2.760
53,064
+0.05(+1.67%)
Jun 10, 2019
2.597
2.769
2.597
2.715
70,206
+0.05(+2.04%)
Jun 07, 2019
2.634
2.697
2.575
2.661
105,747
-0.00(-0.17%)
Jun 06, 2019
2.652
2.697
2.398
2.665
211,567
-0.03(-1.01%)
Jun 05, 2019
2.778
2.842
2.462
2.692
193,597
-0.10(-3.41%)
Jun 04, 2019
2.842
2.842
2.697
2.787
82,265
-0.03(-0.96%)
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.