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
Anavex Lf SC
(NQ:
AVXL
)
3.870
-0.160 (-3.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2017
5.690
5.820
5.631
5.790
230,142
+0.14(+2.48%)
May 30, 2017
5.850
5.850
5.600
5.650
303,841
-0.23(-3.91%)
May 26, 2017
5.950
5.970
5.850
5.880
132,927
-0.06(-1.01%)
May 25, 2017
5.770
5.960
5.755
5.940
271,616
+0.13(+2.24%)
May 24, 2017
5.790
5.880
5.710
5.810
169,193
+0.04(+0.69%)
May 23, 2017
5.830
5.880
5.710
5.770
185,873
-0.08(-1.37%)
May 22, 2017
5.830
5.930
5.760
5.850
328,414
+0.12(+2.09%)
May 19, 2017
5.710
5.899
5.690
5.730
209,051
+0.11(+1.96%)
May 18, 2017
5.620
5.850
5.590
5.620
262,072
-0.03(-0.53%)
May 17, 2017
5.960
6.080
5.610
5.650
446,323
-0.39(-6.46%)
May 16, 2017
6.000
6.080
5.971
6.040
257,163
+0.04(+0.67%)
May 15, 2017
5.970
6.100
5.950
6.000
223,020
+0.08(+1.35%)
May 12, 2017
5.770
6.000
5.760
5.920
152,318
+0.11(+1.89%)
May 11, 2017
5.950
5.950
5.750
5.810
205,519
-0.16(-2.68%)
May 10, 2017
6.030
6.090
5.740
5.970
267,824
-0.06(-1.00%)
May 09, 2017
6.110
6.170
6.010
6.030
187,292
-0.10(-1.63%)
May 08, 2017
6.090
6.170
5.870
6.130
482,563
+0.14(+2.34%)
May 05, 2017
5.730
6.000
5.660
5.990
404,107
+0.31(+5.46%)
May 04, 2017
5.660
5.790
5.650
5.680
207,475
+0.03(+0.53%)
May 03, 2017
5.600
5.720
5.600
5.650
252,785
+0.02(+0.36%)
May 02, 2017
5.730
5.790
5.590
5.630
200,025
-0.08(-1.40%)
May 01, 2017
5.660
5.850
5.650
5.710
251,972
+0.08(+1.42%)
Apr 28, 2017
5.650
5.820
5.620
5.630
276,972
-0.04(-0.71%)
Apr 27, 2017
5.760
5.890
5.650
5.670
194,261
-0.06(-1.05%)
Apr 26, 2017
5.750
5.860
5.700
5.730
277,787
+0.01(+0.17%)
Apr 25, 2017
5.660
5.770
5.660
5.720
204,864
+0.08(+1.42%)
Apr 24, 2017
5.700
5.800
5.610
5.640
284,677
-0.07(-1.23%)
Apr 21, 2017
5.740
5.833
5.630
5.710
259,961
-0.04(-0.70%)
Apr 20, 2017
5.870
5.940
5.750
5.750
216,418
-0.11(-1.88%)
Apr 19, 2017
5.740
5.940
5.670
5.860
369,335
+0.12(+2.09%)
Apr 18, 2017
5.910
5.950
5.670
5.740
536,376
-0.27(-4.49%)
Apr 17, 2017
6.100
6.250
5.990
6.010
368,355
-0.12(-1.96%)
Apr 13, 2017
6.120
6.270
6.060
6.130
505,070
-0.04(-0.65%)
Apr 12, 2017
6.250
6.300
6.010
6.170
548,633
-0.14(-2.22%)
Apr 11, 2017
6.070
6.490
6.060
6.310
1,404,490
+0.27(+4.47%)
Apr 10, 2017
5.900
6.070
5.850
6.040
417,313
+0.18(+3.07%)
Apr 07, 2017
5.590
5.880
5.550
5.860
425,164
+0.20(+3.53%)
Apr 06, 2017
5.700
5.750
5.550
5.660
295,241
-0.05(-0.88%)
Apr 05, 2017
5.620
5.750
5.600
5.710
333,376
+0.07(+1.24%)
Apr 04, 2017
5.700
5.750
5.610
5.640
240,197
-0.05(-0.88%)
Apr 03, 2017
5.750
5.880
5.600
5.690
413,863
-0.05(-0.87%)
Mar 31, 2017
5.720
5.830
5.650
5.740
351,564
-0.02(-0.35%)
Mar 30, 2017
5.810
5.850
5.650
5.760
483,936
-0.07(-1.20%)
Mar 29, 2017
5.890
6.050
5.760
5.830
288,531
-0.04(-0.68%)
Mar 28, 2017
6.030
6.071
5.800
5.870
310,123
-0.21(-3.45%)
Mar 27, 2017
6.010
6.090
5.830
6.080
250,084
+0.07(+1.16%)
Mar 24, 2017
5.990
6.300
5.890
6.010
709,087
+0.02(+0.33%)
Mar 23, 2017
5.760
6.000
5.650
5.990
490,289
+0.25(+4.36%)
Mar 22, 2017
5.700
5.740
5.560
5.740
344,972
+0.06(+1.06%)
Mar 21, 2017
6.030
6.046
5.500
5.680
685,529
-0.36(-5.96%)
Mar 20, 2017
6.010
6.100
5.900
6.040
372,693
+0.03(+0.50%)
Mar 17, 2017
5.970
6.150
5.900
6.010
625,994
+0.03(+0.50%)
Mar 16, 2017
5.900
5.990
5.800
5.980
337,677
+0.04(+0.67%)
Mar 15, 2017
5.620
6.000
5.620
5.940
587,655
+0.34(+6.07%)
Mar 14, 2017
5.800
5.810
5.550
5.600
420,883
-0.23(-3.95%)
Mar 13, 2017
5.310
5.880
5.300
5.830
695,741
+0.52(+9.79%)
Mar 10, 2017
5.300
5.410
5.170
5.310
345,131
+0.05(+0.95%)
Mar 09, 2017
5.330
5.410
5.250
5.260
389,391
-0.10(-1.87%)
Mar 08, 2017
5.450
5.540
5.311
5.360
511,256
-0.09(-1.65%)
Mar 07, 2017
5.660
5.780
5.420
5.450
466,151
-0.16(-2.85%)
Mar 06, 2017
5.830
5.850
5.490
5.610
498,914
-0.26(-4.43%)
Mar 03, 2017
5.950
6.000
5.770
5.870
473,746
-0.09(-1.51%)
Mar 02, 2017
5.970
6.140
5.880
5.960
465,077
+0.00(+0.00%)
Mar 01, 2017
5.710
5.980
5.710
5.960
592,135
+0.22(+3.83%)
Feb 28, 2017
5.810
5.940
5.700
5.740
769,395
-0.27(-4.49%)
Feb 27, 2017
5.670
6.010
5.600
6.010
801,117
+0.34(+6.00%)
Feb 24, 2017
5.520
5.840
5.450
5.670
602,350
+0.12(+2.16%)
Feb 23, 2017
5.210
5.570
5.150
5.550
565,008
+0.34(+6.53%)
Feb 22, 2017
5.230
5.350
5.120
5.210
486,322
-0.05(-0.95%)
Feb 21, 2017
5.290
5.525
5.140
5.260
661,407
+0.00(+0.00%)
Feb 17, 2017
5.260
5.260
5.260
0
-0.18(-3.31%)
Feb 16, 2017
6.240
6.260
5.220
5.440
2,368,386
-0.77(-12.40%)
Feb 15, 2017
6.120
6.640
5.950
6.210
1,611,294
+0.08(+1.31%)
Feb 14, 2017
6.170
6.300
5.900
6.130
966,353
+0.12(+2.00%)
Feb 13, 2017
5.770
6.200
5.700
6.010
1,181,776
+0.29(+5.07%)
Feb 10, 2017
5.770
5.900
5.610
5.720
956,624
-0.03(-0.52%)
Feb 09, 2017
5.590
5.770
5.425
5.750
890,280
+0.36(+6.68%)
Feb 08, 2017
5.380
5.390
5.210
5.390
682,994
+0.05(+0.94%)
Feb 07, 2017
5.660
5.760
5.200
5.340
3,078,959
+0.24(+4.71%)
Feb 06, 2017
4.780
5.300
4.750
5.100
1,082,736
+0.33(+6.92%)
Feb 03, 2017
4.680
4.780
4.650
4.770
460,371
+0.03(+0.74%)
Feb 02, 2017
4.770
4.820
4.600
4.735
975,548
-0.02(-0.53%)
Feb 01, 2017
4.570
4.770
4.520
4.760
1,203,132
+0.26(+5.78%)
Jan 31, 2017
4.320
4.567
4.260
4.500
732,943
+0.14(+3.21%)
Jan 30, 2017
4.210
4.388
4.140
4.360
391,624
+0.14(+3.32%)
Jan 27, 2017
4.160
4.270
4.130
4.220
190,506
+0.05(+1.20%)
Jan 26, 2017
4.150
4.230
4.120
4.170
161,784
+0.00(+0.00%)
Jan 25, 2017
4.200
4.240
4.120
4.170
301,393
-0.02(-0.48%)
Jan 24, 2017
4.200
4.250
4.100
4.190
258,859
-0.01(-0.24%)
Jan 23, 2017
4.210
4.300
4.100
4.200
219,317
-0.03(-0.71%)
Jan 20, 2017
4.240
4.310
4.150
4.230
260,551
+0.03(+0.71%)
Jan 19, 2017
4.170
4.400
4.100
4.200
1,086,546
+0.16(+3.96%)
Jan 18, 2017
4.060
4.080
4.000
4.040
287,122
-0.02(-0.49%)
Jan 17, 2017
4.140
4.140
4.050
4.060
399,107
-0.08(-1.93%)
Jan 13, 2017
4.140
4.140
4.140
0
+0.03(+0.73%)
Jan 12, 2017
4.080
4.137
4.010
4.110
262,894
+0.03(+0.74%)
Jan 11, 2017
4.170
4.170
4.050
4.080
305,425
-0.07(-1.69%)
Jan 10, 2017
4.100
4.200
4.080
4.150
353,136
+0.08(+1.97%)
Jan 09, 2017
4.050
4.100
4.000
4.070
269,199
+0.04(+0.99%)
Jan 06, 2017
4.050
4.120
3.950
4.030
466,615
-0.05(-1.23%)
Jan 05, 2017
4.150
4.210
4.010
4.080
305,595
-0.08(-1.92%)
Jan 04, 2017
4.130
4.250
4.068
4.160
568,592
+0.05(+1.22%)
Jan 03, 2017
4.000
4.120
3.970
4.110
455,404
+0.15(+3.79%)
Dec 30, 2016
3.960
3.960
3.960
0
-0.03(-0.75%)
Dec 29, 2016
4.050
4.120
3.945
3.990
338,628
-0.06(-1.48%)
Dec 28, 2016
4.120
4.136
3.960
4.050
503,450
-0.09(-2.17%)
Dec 27, 2016
4.030
4.220
4.030
4.140
559,721
+0.05(+1.22%)
Dec 23, 2016
4.090
4.090
4.090
0
+0.09(+2.25%)
Dec 22, 2016
3.900
4.020
3.880
4.000
422,848
+0.09(+2.30%)
Dec 21, 2016
4.100
4.120
3.900
3.910
825,390
-0.18(-4.40%)
Dec 20, 2016
4.200
4.270
4.050
4.090
544,900
-0.11(-2.62%)
Dec 19, 2016
4.050
4.220
4.010
4.200
602,114
+0.12(+2.94%)
Dec 16, 2016
4.070
4.240
3.980
4.080
718,326
-0.01(-0.24%)
Dec 15, 2016
4.220
4.220
3.950
4.090
816,436
-0.15(-3.54%)
Dec 14, 2016
4.200
4.340
3.890
4.240
1,291,527
+0.01(+0.24%)
Dec 13, 2016
4.800
4.850
4.160
4.230
2,203,636
-0.65(-13.32%)
Dec 12, 2016
4.650
4.880
4.430
4.880
2,502,788
+0.53(+12.18%)
Dec 09, 2016
4.270
4.470
4.030
4.350
2,535,249
+0.12(+2.84%)
Dec 08, 2016
4.100
4.230
3.800
4.230
2,547,709
+0.50(+13.40%)
Dec 07, 2016
3.780
3.820
3.524
3.730
765,487
-0.10(-2.61%)
Dec 06, 2016
3.790
3.850
3.700
3.830
412,089
+0.03(+0.79%)
Dec 05, 2016
3.900
3.900
3.690
3.800
402,771
+0.04(+1.06%)
Dec 02, 2016
3.780
3.897
3.695
3.760
558,678
-0.05(-1.31%)
Dec 01, 2016
3.970
4.000
3.700
3.810
791,089
-0.16(-4.03%)
Nov 30, 2016
4.000
4.080
3.810
3.970
672,810
-0.03(-0.75%)
Nov 29, 2016
4.130
4.190
3.900
4.000
1,087,985
-0.13(-3.15%)
Nov 28, 2016
4.000
4.280
3.850
4.130
2,816,489
+0.25(+6.44%)
Nov 25, 2016
3.740
3.882
3.645
3.880
575,999
+0.13(+3.47%)
Nov 23, 2016
3.750
3.750
3.750
0
+0.35(+10.29%)
Nov 22, 2016
3.940
4.000
3.380
3.400
4,880,633
+0.11(+3.34%)
Nov 21, 2016
3.280
3.330
3.170
3.290
280,531
+0.01(+0.30%)
Nov 18, 2016
3.200
3.280
3.200
3.280
246,256
+0.08(+2.50%)
Nov 17, 2016
3.150
3.240
3.110
3.200
218,458
-0.02(-0.62%)
Nov 16, 2016
3.280
3.350
3.170
3.220
378,335
-0.04(-1.23%)
Nov 15, 2016
3.210
3.272
3.190
3.260
256,786
+0.05(+1.56%)
Nov 14, 2016
3.320
3.480
3.170
3.210
442,176
-0.06(-1.83%)
Nov 11, 2016
3.200
3.300
3.170
3.270
384,781
+0.06(+1.87%)
Nov 10, 2016
3.330
3.330
3.210
3.210
477,261
-0.02(-0.62%)
Nov 09, 2016
2.900
3.265
2.820
3.230
741,285
+0.22(+7.31%)
Nov 08, 2016
2.880
3.100
2.880
3.010
468,935
+0.10(+3.44%)
Nov 07, 2016
2.940
2.940
2.850
2.910
292,856
+0.07(+2.46%)
Nov 04, 2016
2.780
2.920
2.770
2.840
332,474
+0.07(+2.53%)
Nov 03, 2016
2.770
2.980
2.770
2.770
371,031
-0.01(-0.36%)
Nov 02, 2016
3.070
3.070
2.760
2.780
653,925
-0.28(-9.15%)
Nov 01, 2016
2.930
3.080
2.790
3.060
664,104
+0.27(+9.68%)
Oct 31, 2016
2.940
2.960
2.760
2.790
436,204
-0.17(-5.74%)
Oct 28, 2016
2.910
3.050
2.860
2.960
444,040
+0.01(+0.34%)
Oct 27, 2016
3.080
3.090
2.820
2.950
938,672
-0.13(-4.22%)
Oct 26, 2016
3.100
3.130
3.060
3.080
442,365
-0.05(-1.60%)
Oct 25, 2016
3.290
3.340
3.100
3.130
500,942
-0.16(-4.86%)
Oct 24, 2016
3.340
3.340
3.250
3.290
354,928
-0.04(-1.20%)
Oct 21, 2016
3.300
3.360
3.280
3.330
468,405
-0.03(-0.89%)
Oct 20, 2016
3.300
3.360
3.280
3.360
289,864
+0.04(+1.20%)
Oct 19, 2016
3.470
3.470
3.270
3.320
510,551
-0.05(-1.48%)
Oct 18, 2016
3.370
3.400
3.260
3.370
382,461
+0.08(+2.43%)
Oct 17, 2016
3.300
3.320
3.200
3.290
372,083
-0.03(-0.90%)
Oct 14, 2016
3.430
3.430
3.260
3.320
548,476
-0.10(-2.92%)
Oct 13, 2016
3.120
3.530
3.100
3.420
1,549,382
+0.25(+7.89%)
Oct 12, 2016
3.210
3.259
3.131
3.170
540,815
-0.06(-1.86%)
Oct 11, 2016
3.370
3.370
3.190
3.230
646,596
-0.16(-4.72%)
Oct 10, 2016
3.220
3.400
3.200
3.390
736,432
+0.14(+4.31%)
Oct 07, 2016
3.600
3.610
3.220
3.250
1,561,192
-0.34(-9.47%)
Oct 06, 2016
3.750
3.800
3.560
3.590
1,272,845
-0.18(-4.77%)
Oct 05, 2016
4.150
4.280
3.720
3.770
4,671,718
+0.10(+2.72%)
Oct 04, 2016
3.710
3.710
3.510
3.670
914,206
+0.04(+1.10%)
Oct 03, 2016
3.650
3.720
3.539
3.630
857,640
+0.00(+0.00%)
Sep 30, 2016
3.830
3.890
3.500
3.630
1,542,431
-0.12(-3.20%)
Sep 29, 2016
4.000
4.000
3.700
3.750
3,360,509
-0.38(-9.20%)
Sep 28, 2016
4.050
4.880
4.000
4.130
27,096,660
+0.99(+31.53%)
Sep 27, 2016
3.200
3.210
3.060
3.140
844,062
-0.01(-0.32%)
Sep 26, 2016
3.130
3.190
3.010
3.150
1,073,727
+0.04(+1.29%)
Sep 23, 2016
3.220
3.240
3.020
3.110
2,111,791
-0.17(-5.18%)
Sep 22, 2016
3.000
3.540
2.900
3.280
11,342,634
+0.67(+25.67%)
Sep 21, 2016
2.640
2.660
2.430
2.610
653,735
-0.03(-1.14%)
Sep 20, 2016
2.970
2.970
2.610
2.640
761,796
+0.04(+1.54%)
Sep 19, 2016
2.500
2.600
2.500
2.600
366,124
+0.09(+3.59%)
Sep 16, 2016
2.500
2.560
2.460
2.510
378,057
+0.01(+0.40%)
Sep 15, 2016
2.560
2.578
2.450
2.500
403,379
-0.05(-1.96%)
Sep 14, 2016
2.610
2.646
2.510
2.550
539,155
-0.03(-1.16%)
Sep 13, 2016
3.010
3.018
2.480
2.580
1,755,191
-0.43(-14.29%)
Sep 12, 2016
3.010
3.080
3.010
3.010
620,459
+0.00(+0.00%)
Sep 09, 2016
3.050
3.090
3.010
3.010
398,983
-0.05(-1.63%)
Sep 08, 2016
3.050
3.090
3.031
3.060
163,142
+0.00(+0.00%)
Sep 07, 2016
3.040
3.100
3.030
3.060
262,827
+0.02(+0.66%)
Sep 06, 2016
3.040
3.060
3.010
3.040
353,972
-0.01(-0.33%)
Sep 02, 2016
3.050
3.050
3.050
3.050
270,600
+0.02(+0.66%)
Sep 01, 2016
3.100
3.210
3.010
3.030
737,215
-0.03(-0.98%)
Aug 31, 2016
3.050
3.080
3.030
3.060
343,817
+0.01(+0.33%)
Aug 30, 2016
3.040
3.140
3.040
3.050
249,853
+0.01(+0.33%)
Aug 29, 2016
3.060
3.078
3.030
3.040
425,421
+0.00(+0.00%)
Aug 26, 2016
3.150
3.160
3.000
3.040
788,642
-0.10(-3.18%)
Aug 25, 2016
3.150
3.199
3.130
3.140
460,286
-0.04(-1.26%)
Aug 24, 2016
3.280
3.330
3.150
3.180
531,354
-0.08(-2.45%)
Aug 23, 2016
3.210
3.320
3.180
3.260
248,127
+0.05(+1.56%)
Aug 22, 2016
3.250
3.260
3.170
3.210
260,057
+0.00(+0.00%)
Aug 19, 2016
3.300
3.350
3.210
3.210
406,203
-0.11(-3.31%)
Aug 18, 2016
3.240
3.429
3.150
3.320
440,700
+0.06(+1.84%)
Aug 17, 2016
3.300
3.370
3.140
3.260
481,328
-0.06(-1.81%)
Aug 16, 2016
3.510
3.510
3.300
3.320
527,902
-0.22(-6.21%)
Aug 15, 2016
3.790
3.880
3.390
3.540
1,471,677
-0.16(-4.32%)
Aug 12, 2016
3.230
3.780
3.100
3.700
3,538,184
+0.68(+22.52%)
Aug 11, 2016
3.100
3.160
3.000
3.020
691,562
-0.01(-0.33%)
Aug 10, 2016
3.040
3.080
3.000
3.030
519,748
-0.03(-0.98%)
Aug 09, 2016
3.130
3.200
3.030
3.060
772,569
-0.11(-3.47%)
Aug 08, 2016
3.450
3.500
3.160
3.170
887,454
-0.25(-7.31%)
Aug 05, 2016
3.250
3.570
3.250
3.420
1,067,734
+0.04(+1.18%)
Aug 04, 2016
3.140
3.580
3.110
3.380
1,675,711
+0.27(+8.68%)
Aug 03, 2016
3.210
3.290
2.910
3.110
1,881,652
-0.26(-7.72%)
Aug 02, 2016
3.510
3.580
3.240
3.370
1,359,123
-0.24(-6.65%)
Aug 01, 2016
3.900
3.970
3.560
3.610
1,326,802
-0.23(-5.99%)
Jul 29, 2016
3.700
4.000
3.535
3.840
3,361,301
+0.33(+9.40%)
Jul 28, 2016
4.020
4.400
3.460
3.510
5,029,875
-0.95(-21.30%)
Jul 27, 2016
7.550
7.600
4.080
4.460
10,414,473
-3.03(-40.45%)
Jul 26, 2016
7.540
7.610
7.090
7.490
1,046,100
+0.03(+0.40%)
Jul 25, 2016
7.450
7.820
7.180
7.460
1,776,576
+0.60(+8.75%)
Jul 22, 2016
7.100
7.370
6.750
6.860
987,258
-0.25(-3.52%)
Jul 21, 2016
7.120
7.320
7.000
7.110
695,686
-0.05(-0.70%)
Jul 20, 2016
7.050
7.310
7.050
7.160
515,344
+0.16(+2.29%)
Jul 19, 2016
7.410
7.660
6.900
7.000
1,025,235
-0.37(-5.02%)
Jul 18, 2016
7.050
7.490
7.000
7.370
898,480
+0.31(+4.39%)
Jul 15, 2016
6.800
7.170
6.700
7.060
783,633
+0.26(+3.82%)
Jul 14, 2016
7.000
7.070
6.620
6.800
1,282,058
-0.30(-4.23%)
Jul 13, 2016
7.440
7.600
7.060
7.100
1,177,831
-0.52(-6.82%)
Jul 12, 2016
7.480
7.840
7.100
7.620
1,650,484
-0.11(-1.42%)
Jul 11, 2016
7.650
8.300
7.430
7.730
2,398,376
+0.15(+1.98%)
Jul 08, 2016
6.910
8.000
6.940
7.580
1,958,452
+0.64(+9.22%)
Jul 07, 2016
6.370
6.990
6.300
6.940
1,138,778
+0.68(+10.86%)
Jul 05, 2016
5.800
6.470
5.660
6.260
1,040,800
+0.37(+6.28%)
Jul 01, 2016
6.170
5.890
5.890
5.890
1,225,300
-0.22(-3.60%)
Jun 30, 2016
5.610
6.110
5.393
6.110
2,150,789
+0.86(+16.38%)
Jun 29, 2016
5.220
5.250
4.840
5.250
858,451
+0.47(+9.83%)
Jun 28, 2016
4.760
4.809
4.600
4.780
428,227
+0.24(+5.29%)
Jun 27, 2016
4.600
4.660
4.370
4.540
553,788
-0.01(-0.22%)
Jun 24, 2016
4.080
4.630
4.060
4.550
3,614,858
+0.28(+6.56%)
Jun 23, 2016
4.150
4.390
4.130
4.270
524,940
+0.12(+2.89%)
Jun 22, 2016
4.300
4.300
4.070
4.150
457,538
-0.08(-1.89%)
Jun 21, 2016
4.320
4.320
4.010
4.230
362,384
+0.12(+2.92%)
Jun 20, 2016
4.060
4.180
4.030
4.110
272,120
+0.09(+2.24%)
Jun 17, 2016
4.280
4.280
4.020
4.020
272,440
-0.27(-6.29%)
Jun 16, 2016
4.160
4.300
4.050
4.290
346,415
+0.14(+3.37%)
Jun 15, 2016
4.090
4.160
4.010
4.150
170,530
+0.07(+1.72%)
Jun 14, 2016
4.050
4.140
3.950
4.080
291,710
+0.03(+0.74%)
Jun 13, 2016
4.200
4.330
4.005
4.050
556,493
-0.16(-3.80%)
Jun 10, 2016
4.440
4.440
4.170
4.210
344,608
-0.23(-5.18%)
Jun 09, 2016
4.420
4.540
4.340
4.440
278,296
+0.09(+2.07%)
Jun 08, 2016
4.690
4.732
4.300
4.350
452,168
-0.29(-6.25%)
Jun 07, 2016
4.740
4.840
4.610
4.640
291,421
-0.06(-1.28%)
Jun 06, 2016
4.620
4.750
4.460
4.700
436,399
+0.15(+3.30%)
Jun 03, 2016
4.700
4.700
4.450
4.550
453,205
-0.08(-1.73%)
Jun 02, 2016
4.380
4.700
4.300
4.630
479,265
+0.24(+5.47%)
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.