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
Semileds Corp
(NQ:
LEDS
)
1.400
+0.060 (+4.48%)
Streaming Delayed Price
Updated: 3:55 PM EDT, Jun 4, 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, 2019
2.877
3.073
2.844
2.850
56,700
-0.01(-0.35%)
May 30, 2019
2.840
2.890
2.840
2.860
5,772
+0.04(+1.42%)
May 29, 2019
2.800
2.900
2.800
2.820
17,431
+0.01(+0.36%)
May 28, 2019
2.820
2.840
2.800
2.810
17,525
-0.03(-1.06%)
May 24, 2019
2.910
2.960
2.810
2.840
13,000
-0.09(-3.07%)
May 23, 2019
2.900
2.956
2.780
2.930
41,455
+0.00(+0.00%)
May 22, 2019
2.950
2.950
2.830
2.930
34,104
+0.01(+0.34%)
May 21, 2019
2.840
2.960
2.830
2.920
23,176
+0.09(+3.18%)
May 20, 2019
2.890
2.930
2.800
2.830
19,874
-0.09(-3.08%)
May 17, 2019
2.960
2.980
2.850
2.920
42,900
-0.08(-2.67%)
May 16, 2019
3.068
3.068
3.000
3.000
23,858
-0.01(-0.34%)
May 15, 2019
3.020
3.082
3.000
3.010
15,609
-0.03(-0.98%)
May 14, 2019
3.010
3.110
3.000
3.040
43,308
+0.05(+1.67%)
May 13, 2019
3.000
3.020
2.950
2.990
34,491
-0.05(-1.64%)
May 10, 2019
3.020
3.130
3.020
3.040
14,000
-0.04(-1.30%)
May 09, 2019
3.050
3.100
3.000
3.080
22,164
+0.03(+0.98%)
May 08, 2019
3.020
3.150
3.020
3.050
32,268
-0.03(-0.97%)
May 07, 2019
3.060
3.095
3.010
3.080
14,690
+0.01(+0.33%)
May 06, 2019
3.010
3.100
2.960
3.070
41,798
-0.01(-0.32%)
May 03, 2019
3.070
3.141
3.060
3.080
10,900
+0.00(+0.00%)
May 02, 2019
3.110
3.146
3.060
3.080
12,109
-0.07(-2.22%)
May 01, 2019
2.970
3.180
2.960
3.150
40,605
+0.17(+5.70%)
Apr 30, 2019
3.030
3.070
2.950
2.980
70,612
-0.06(-1.97%)
Apr 29, 2019
3.120
3.135
3.010
3.040
67,183
-0.05(-1.62%)
Apr 26, 2019
3.090
3.127
3.048
3.090
35,400
-0.04(-1.28%)
Apr 25, 2019
3.210
3.210
3.040
3.130
58,670
-0.07(-2.19%)
Apr 24, 2019
3.070
3.250
3.011
3.200
197,646
+0.14(+4.58%)
Apr 23, 2019
3.110
3.160
3.000
3.060
143,188
-0.08(-2.55%)
Apr 22, 2019
3.220
3.220
3.080
3.140
57,186
+0.01(+0.32%)
Apr 18, 2019
3.080
3.230
3.000
3.130
112,000
+0.03(+0.97%)
Apr 17, 2019
3.280
3.303
2.910
3.100
160,329
-0.19(-5.78%)
Apr 16, 2019
3.260
3.490
3.260
3.290
188,512
+0.09(+2.81%)
Apr 15, 2019
3.180
3.370
3.180
3.200
174,288
+0.00(+0.00%)
Apr 12, 2019
3.420
3.510
3.150
3.200
265,700
-0.33(-9.35%)
Apr 11, 2019
4.550
4.560
3.470
3.530
590,872
-0.93(-20.85%)
Apr 10, 2019
5.300
5.570
4.200
4.460
578,213
-0.93(-17.25%)
Apr 09, 2019
5.200
5.500
4.580
5.390
490,056
+0.27(+5.27%)
Apr 08, 2019
4.510
5.330
4.400
5.120
549,806
+0.62(+13.78%)
Apr 05, 2019
4.400
4.670
4.300
4.500
266,200
+0.32(+7.66%)
Apr 04, 2019
4.140
4.200
4.000
4.180
71,772
+0.04(+0.97%)
Apr 03, 2019
4.200
4.390
4.000
4.140
236,101
+0.04(+0.98%)
Apr 02, 2019
3.760
4.332
3.750
4.100
353,172
+0.33(+8.75%)
Apr 01, 2019
3.780
3.900
3.680
3.770
35,309
+0.07(+1.89%)
Mar 29, 2019
3.770
3.843
3.700
3.700
32,400
-0.01(-0.27%)
Mar 28, 2019
3.650
4.040
3.650
3.710
205,294
-0.02(-0.54%)
Mar 27, 2019
3.790
3.890
3.600
3.730
85,144
-0.09(-2.36%)
Mar 26, 2019
3.940
3.970
3.800
3.820
50,388
-0.11(-2.80%)
Mar 25, 2019
3.840
3.990
3.810
3.930
51,195
+0.03(+0.77%)
Mar 22, 2019
3.960
4.000
3.840
3.900
90,000
-0.09(-2.26%)
Mar 21, 2019
3.510
4.199
3.510
3.990
334,683
+0.39(+10.83%)
Mar 20, 2019
3.805
3.851
3.550
3.600
64,949
-0.18(-4.76%)
Mar 19, 2019
3.720
4.010
3.720
3.780
168,954
+0.22(+6.18%)
Mar 18, 2019
3.690
3.690
3.300
3.560
135,056
-0.12(-3.26%)
Mar 15, 2019
3.750
3.880
3.410
3.680
236,900
-0.08(-2.13%)
Mar 14, 2019
4.320
4.900
3.740
3.760
1,303,078
-0.49(-11.53%)
Mar 13, 2019
3.290
4.520
3.230
4.250
1,155,304
+0.91(+27.24%)
Mar 12, 2019
3.430
3.430
3.310
3.340
65,308
-0.08(-2.34%)
Mar 11, 2019
3.210
3.550
3.150
3.420
170,627
+0.25(+7.89%)
Mar 08, 2019
3.180
3.250
3.140
3.170
43,900
-0.09(-2.76%)
Mar 07, 2019
3.250
3.341
3.150
3.260
82,705
+0.05(+1.56%)
Mar 06, 2019
3.310
3.380
3.140
3.210
43,803
+0.00(+0.00%)
Mar 05, 2019
3.100
3.325
3.070
3.210
156,121
+0.07(+2.23%)
Mar 04, 2019
3.170
3.230
3.100
3.140
203,008
-0.17(-5.28%)
Mar 01, 2019
3.150
3.450
3.150
3.315
119,900
+0.15(+4.91%)
Feb 28, 2019
3.050
3.202
3.050
3.160
66,965
+0.11(+3.61%)
Feb 27, 2019
3.120
3.150
3.040
3.050
134,972
-0.17(-5.28%)
Feb 26, 2019
3.100
3.240
3.050
3.220
185,264
+0.07(+2.22%)
Feb 25, 2019
3.000
3.170
2.990
3.150
200,752
+0.16(+5.35%)
Feb 22, 2019
3.000
3.070
2.990
2.990
43,000
-0.07(-2.29%)
Feb 21, 2019
3.000
3.100
2.990
3.060
28,050
+0.01(+0.33%)
Feb 20, 2019
3.000
3.100
3.000
3.050
28,189
+0.02(+0.66%)
Feb 19, 2019
3.040
3.100
2.980
3.030
39,976
-0.09(-2.88%)
Feb 15, 2019
3.020
3.350
2.980
3.120
213,800
+0.09(+2.97%)
Feb 14, 2019
2.960
3.040
2.880
3.030
63,951
+0.11(+3.77%)
Feb 13, 2019
2.960
3.050
2.900
2.920
12,998
-0.06(-2.01%)
Feb 12, 2019
2.846
3.059
2.846
2.980
41,310
+0.10(+3.47%)
Feb 11, 2019
2.951
2.962
2.840
2.880
14,938
-0.06(-2.04%)
Feb 08, 2019
2.970
3.470
2.830
2.940
216,300
-0.03(-1.01%)
Feb 07, 2019
2.970
3.090
2.880
2.970
113,299
+0.10(+3.48%)
Feb 06, 2019
2.870
2.910
2.870
2.870
3,669
-0.02(-0.69%)
Feb 05, 2019
2.850
3.000
2.830
2.890
20,254
-0.02(-0.69%)
Feb 04, 2019
2.965
3.020
2.900
2.910
24,091
-0.04(-1.52%)
Feb 01, 2019
2.850
3.030
2.800
2.955
100,800
+0.08(+2.60%)
Jan 31, 2019
2.910
2.940
2.880
2.880
7,416
+0.02(+0.70%)
Jan 30, 2019
2.870
2.920
2.860
2.860
11,904
-0.07(-2.39%)
Jan 29, 2019
2.910
3.000
2.880
2.930
35,019
+0.05(+1.71%)
Jan 28, 2019
2.910
2.950
2.850
2.881
17,002
+0.01(+0.37%)
Jan 25, 2019
2.820
2.950
2.750
2.870
38,700
+0.07(+2.50%)
Jan 24, 2019
2.774
2.800
2.711
2.800
10,071
+0.05(+1.82%)
Jan 23, 2019
2.760
2.940
2.700
2.750
17,790
-0.02(-0.65%)
Jan 22, 2019
2.750
2.800
2.720
2.768
29,374
-0.02(-0.78%)
Jan 18, 2019
2.910
3.090
2.700
2.790
178,200
+0.05(+1.82%)
Jan 17, 2019
2.770
2.998
2.680
2.740
87,646
-0.01(-0.36%)
Jan 16, 2019
2.721
2.770
2.681
2.750
3,017
+0.08(+3.00%)
Jan 15, 2019
2.810
2.810
2.650
2.670
33,409
-0.14(-4.98%)
Jan 14, 2019
2.760
2.810
2.750
2.810
11,252
+0.02(+0.86%)
Jan 11, 2019
2.690
2.810
2.635
2.786
67,700
-0.38(-12.11%)
Jan 10, 2019
3.140
3.310
2.820
3.170
146,142
+0.02(+0.63%)
Jan 09, 2019
3.080
3.177
3.010
3.150
45,894
+0.00(+0.11%)
Jan 08, 2019
3.039
3.190
2.950
3.146
58,883
+0.27(+9.23%)
Jan 07, 2019
2.892
2.979
2.830
2.881
26,335
-0.03(-1.01%)
Jan 04, 2019
2.810
3.085
2.710
2.910
117,600
+0.10(+3.56%)
Jan 03, 2019
2.810
2.810
2.700
2.810
25,533
-0.04(-1.40%)
Jan 02, 2019
2.660
2.850
2.584
2.850
21,343
+0.15(+5.56%)
Dec 31, 2018
2.580
2.790
2.490
2.700
44,100
+0.14(+5.47%)
Dec 28, 2018
2.570
2.600
2.520
2.560
21,400
+0.05(+1.89%)
Dec 27, 2018
2.560
2.780
2.500
2.513
20,483
-0.02(-0.69%)
Dec 26, 2018
2.580
2.600
2.460
2.530
40,708
-0.07(-2.69%)
Dec 24, 2018
2.780
2.800
2.550
2.600
40,800
-0.26(-8.96%)
Dec 21, 2018
2.870
2.995
2.787
2.856
45,800
+0.06(+2.00%)
Dec 20, 2018
3.240
3.360
2.740
2.800
88,440
-0.40(-12.50%)
Dec 19, 2018
3.380
3.400
3.200
3.200
33,215
-0.22(-6.50%)
Dec 18, 2018
3.534
3.534
3.330
3.422
16,451
-0.03(-0.80%)
Dec 17, 2018
3.590
3.600
3.450
3.450
18,589
-0.04(-1.15%)
Dec 14, 2018
3.600
3.600
3.490
3.490
8,800
-0.12(-3.32%)
Dec 13, 2018
3.510
3.640
3.500
3.610
7,583
+0.10(+2.85%)
Dec 12, 2018
3.520
3.550
3.510
3.510
2,478
-0.03(-0.91%)
Dec 11, 2018
3.700
3.700
3.497
3.542
5,242
+0.03(+0.92%)
Dec 10, 2018
3.530
3.570
3.500
3.510
10,433
+0.00(+0.00%)
Dec 07, 2018
3.560
3.600
3.500
3.510
15,100
-0.06(-1.68%)
Dec 06, 2018
3.770
3.978
3.510
3.570
74,078
-0.11(-2.99%)
Dec 04, 2018
3.700
3.700
3.650
3.680
10,500
-0.03(-0.81%)
Dec 03, 2018
3.760
3.760
3.710
3.710
8,103
-0.02(-0.54%)
Nov 30, 2018
3.710
3.730
3.650
3.730
6,800
+0.06(+1.63%)
Nov 29, 2018
3.700
3.800
3.637
3.670
25,543
-0.01(-0.27%)
Nov 28, 2018
3.700
3.740
3.620
3.680
11,287
-0.02(-0.54%)
Nov 27, 2018
3.748
3.748
3.630
3.700
11,025
-0.07(-1.91%)
Nov 26, 2018
3.770
3.820
3.717
3.772
10,083
+0.02(+0.58%)
Nov 23, 2018
3.780
3.800
3.670
3.750
2,100
-0.02(-0.53%)
Nov 21, 2018
3.770
3.770
3.770
0
+0.04(+1.07%)
Nov 20, 2018
3.720
3.860
3.720
3.730
40,856
-0.05(-1.32%)
Nov 19, 2018
3.920
3.920
3.707
3.780
32,723
-0.05(-1.31%)
Nov 16, 2018
3.670
4.150
3.670
3.830
35,500
+0.11(+2.96%)
Nov 15, 2018
3.900
3.920
3.620
3.720
44,125
-0.26(-6.53%)
Nov 14, 2018
3.840
3.990
3.700
3.980
141,577
-0.25(-5.91%)
Nov 13, 2018
4.600
5.110
4.200
4.230
469,430
-0.27(-6.00%)
Nov 12, 2018
4.480
4.590
4.462
4.500
35,066
-0.08(-1.75%)
Nov 09, 2018
4.560
4.600
4.460
4.580
40,600
+0.00(+0.00%)
Nov 08, 2018
4.600
4.620
4.420
4.580
116,137
+0.04(+0.88%)
Nov 07, 2018
4.500
4.650
4.300
4.540
74,398
+0.04(+0.89%)
Nov 06, 2018
4.450
4.600
4.380
4.500
81,313
+0.09(+2.04%)
Nov 05, 2018
4.300
4.470
4.258
4.410
63,779
+0.06(+1.38%)
Nov 02, 2018
4.290
4.410
4.170
4.350
46,100
+0.25(+6.10%)
Nov 01, 2018
3.900
4.250
3.900
4.100
108,138
+0.20(+5.13%)
Oct 31, 2018
3.940
3.950
3.890
3.900
18,606
-0.03(-0.76%)
Oct 30, 2018
3.860
3.930
3.760
3.930
31,275
+0.13(+3.42%)
Oct 29, 2018
3.879
3.980
3.770
3.800
29,481
-0.06(-1.43%)
Oct 26, 2018
3.860
4.000
3.790
3.855
71,800
+0.00(+0.13%)
Oct 25, 2018
4.100
4.100
3.800
3.850
76,187
+0.09(+2.39%)
Oct 24, 2018
4.180
4.330
3.750
3.760
95,406
-0.49(-11.43%)
Oct 23, 2018
4.133
4.460
4.110
4.245
140,347
+0.05(+1.31%)
Oct 22, 2018
4.370
4.500
4.130
4.190
76,595
-0.09(-2.10%)
Oct 19, 2018
4.200
4.690
4.200
4.280
130,100
+0.13(+3.13%)
Oct 18, 2018
4.160
4.300
4.100
4.150
36,000
-0.08(-1.89%)
Oct 17, 2018
4.090
4.450
4.080
4.230
313,012
+0.09(+2.17%)
Oct 16, 2018
4.100
4.190
4.090
4.140
27,776
+0.08(+1.97%)
Oct 15, 2018
4.110
4.160
4.050
4.060
37,399
-0.10(-2.40%)
Oct 12, 2018
4.300
4.300
4.130
4.160
30,200
-0.04(-0.95%)
Oct 11, 2018
4.400
4.420
4.050
4.200
117,435
-0.21(-4.76%)
Oct 10, 2018
4.360
4.647
4.335
4.410
71,144
+0.07(+1.58%)
Oct 09, 2018
4.300
4.740
4.300
4.342
198,020
+0.03(+0.73%)
Oct 08, 2018
4.330
4.540
4.310
4.310
108,878
-0.13(-2.93%)
Oct 05, 2018
4.400
4.680
4.290
4.440
246,700
+0.04(+0.91%)
Oct 04, 2018
4.320
5.370
4.190
4.400
1,065,674
+0.06(+1.38%)
Oct 03, 2018
4.220
4.390
4.150
4.340
81,482
+0.16(+3.83%)
Oct 02, 2018
4.060
4.490
4.050
4.180
194,955
+0.02(+0.48%)
Oct 01, 2018
4.340
4.380
4.150
4.160
43,172
-0.16(-3.70%)
Sep 28, 2018
4.440
4.440
4.240
4.320
56,600
-0.08(-1.82%)
Sep 27, 2018
4.250
4.650
4.150
4.400
209,063
+0.23(+5.52%)
Sep 26, 2018
4.220
4.260
4.150
4.170
52,205
-0.03(-0.71%)
Sep 25, 2018
4.550
4.710
4.150
4.200
254,221
-0.32(-7.08%)
Sep 24, 2018
4.290
4.640
4.230
4.520
312,280
+0.28(+6.60%)
Sep 21, 2018
4.230
4.320
4.170
4.240
67,100
+0.01(+0.24%)
Sep 20, 2018
4.070
4.350
4.050
4.230
294,323
+0.18(+4.44%)
Sep 19, 2018
4.100
4.108
3.980
4.050
76,182
+0.05(+1.25%)
Sep 18, 2018
3.950
4.000
3.890
4.000
33,687
+0.06(+1.52%)
Sep 17, 2018
3.940
3.940
3.880
3.940
23,215
+0.00(+0.00%)
Sep 14, 2018
3.830
4.010
3.830
3.940
51,800
+0.03(+0.77%)
Sep 13, 2018
3.980
3.999
3.880
3.910
16,354
+0.00(+0.00%)
Sep 12, 2018
3.960
3.980
3.855
3.910
56,861
-0.06(-1.51%)
Sep 11, 2018
3.995
4.039
3.960
3.970
26,180
-0.02(-0.50%)
Sep 10, 2018
4.180
4.180
3.960
3.990
73,472
-0.04(-0.99%)
Sep 07, 2018
3.940
4.440
3.910
4.030
605,500
+0.07(+1.77%)
Sep 06, 2018
4.050
4.050
3.910
3.960
39,187
-0.06(-1.49%)
Sep 05, 2018
3.980
4.027
3.880
4.020
31,203
+0.01(+0.25%)
Sep 04, 2018
4.050
4.050
3.916
4.010
21,126
+0.02(+0.50%)
Aug 31, 2018
3.990
3.990
3.990
0
-0.02(-0.50%)
Aug 30, 2018
4.000
4.069
4.000
4.010
20,015
+0.01(+0.25%)
Aug 29, 2018
3.990
4.020
3.860
4.000
39,112
+0.01(+0.25%)
Aug 28, 2018
3.970
4.159
3.950
3.990
102,408
+0.01(+0.25%)
Aug 27, 2018
3.990
4.040
3.930
3.980
48,506
-0.01(-0.25%)
Aug 24, 2018
3.900
3.990
3.900
3.990
15,800
+0.07(+1.79%)
Aug 23, 2018
4.050
4.050
3.905
3.920
36,683
-0.13(-3.21%)
Aug 22, 2018
4.260
4.260
3.910
4.050
151,284
+0.03(+0.75%)
Aug 21, 2018
3.940
4.110
3.890
4.020
87,508
+0.14(+3.61%)
Aug 20, 2018
3.850
3.937
3.840
3.880
29,305
-0.00(-0.13%)
Aug 17, 2018
3.860
3.993
3.850
3.885
47,800
-0.07(-1.65%)
Aug 16, 2018
3.960
4.000
3.810
3.950
85,885
+0.13(+3.40%)
Aug 15, 2018
3.870
3.890
3.750
3.820
67,946
-0.01(-0.29%)
Aug 14, 2018
3.880
3.987
3.820
3.831
83,445
-0.06(-1.51%)
Aug 13, 2018
3.920
4.060
3.850
3.890
56,392
-0.05(-1.27%)
Aug 10, 2018
4.250
4.350
3.890
3.940
270,300
-0.44(-10.05%)
Aug 09, 2018
3.990
4.430
3.930
4.380
365,149
+0.45(+11.45%)
Aug 08, 2018
3.890
4.050
3.830
3.930
69,437
+0.10(+2.61%)
Aug 07, 2018
3.980
3.980
3.820
3.830
70,832
-0.09(-2.30%)
Aug 06, 2018
3.880
3.938
3.820
3.920
40,647
+0.01(+0.26%)
Aug 03, 2018
3.940
4.060
3.810
3.910
98,700
-0.19(-4.63%)
Aug 02, 2018
3.830
4.360
3.810
4.100
863,263
+0.35(+9.33%)
Aug 01, 2018
3.680
3.930
3.670
3.750
183,947
+0.07(+1.90%)
Jul 31, 2018
3.630
3.770
3.600
3.680
43,091
+0.05(+1.38%)
Jul 30, 2018
3.760
3.760
3.610
3.630
37,011
-0.11(-2.94%)
Jul 27, 2018
3.890
3.900
3.605
3.740
47,100
+0.03(+0.81%)
Jul 26, 2018
3.680
3.920
3.610
3.710
140,089
+0.08(+2.20%)
Jul 25, 2018
3.850
3.850
3.550
3.630
159,864
-0.21(-5.47%)
Jul 24, 2018
3.990
3.990
3.820
3.840
42,034
-0.03(-0.78%)
Jul 23, 2018
4.030
4.030
3.820
3.870
55,843
-0.04(-1.02%)
Jul 20, 2018
4.030
4.030
3.901
3.910
28,661
-0.08(-2.01%)
Jul 19, 2018
3.890
4.090
3.820
3.990
131,470
+0.05(+1.27%)
Jul 18, 2018
3.970
4.260
3.910
3.940
109,940
-0.05(-1.25%)
Jul 17, 2018
3.910
4.050
3.820
3.990
78,735
+0.10(+2.57%)
Jul 16, 2018
3.850
4.039
3.810
3.890
168,156
+0.03(+0.78%)
Jul 13, 2018
4.070
4.240
3.860
3.860
323,952
-0.31(-7.43%)
Jul 12, 2018
4.777
4.160
4.170
340,477
-0.61(-12.76%)
Jul 11, 2018
4.580
4.939
4.180
4.780
766,292
+0.03(+0.63%)
Jul 10, 2018
5.500
5.580
4.420
4.750
1,331,771
-1.13(-19.22%)
Jul 09, 2018
4.410
6.250
4.364
5.880
2,778,260
+1.68(+40.00%)
Jul 06, 2018
4.160
4.249
4.000
4.200
76,857
+0.09(+2.26%)
Jul 05, 2018
4.450
4.550
3.921
4.107
314,464
+0.15(+3.71%)
Jul 03, 2018
3.960
3.960
3.960
0
+0.04(+1.02%)
Jul 02, 2018
3.760
4.080
3.760
3.920
70,794
+0.08(+2.08%)
Jun 29, 2018
3.880
4.030
3.730
3.840
131,433
+0.21(+5.79%)
Jun 28, 2018
4.000
4.000
3.520
3.630
283,529
-0.36(-9.02%)
Jun 27, 2018
4.740
4.740
3.971
3.990
324,478
-0.45(-10.14%)
Jun 26, 2018
3.600
4.580
3.600
4.440
790,239
+0.80(+21.98%)
Jun 25, 2018
3.590
3.646
3.510
3.640
74,504
+0.03(+0.83%)
Jun 22, 2018
3.440
3.650
3.440
3.610
212,571
+0.18(+5.30%)
Jun 21, 2018
3.720
3.720
3.230
3.428
202,123
-0.22(-6.07%)
Jun 20, 2018
3.664
3.740
3.650
3.650
66,350
-0.07(-1.93%)
Jun 19, 2018
3.550
3.790
3.540
3.722
154,254
+0.16(+4.55%)
Jun 18, 2018
3.530
3.600
3.480
3.560
68,337
-0.03(-0.84%)
Jun 15, 2018
3.720
3.511
3.590
88,070
-0.13(-3.49%)
Jun 14, 2018
3.770
3.800
3.670
3.720
96,788
-0.07(-1.85%)
Jun 13, 2018
3.800
3.870
3.780
3.790
41,038
-0.06(-1.56%)
Jun 12, 2018
3.920
3.920
3.791
3.850
107,501
-0.06(-1.53%)
Jun 11, 2018
3.940
3.990
3.815
3.910
97,576
-0.02(-0.51%)
Jun 08, 2018
3.830
4.140
3.725
3.930
269,844
+0.12(+3.15%)
Jun 07, 2018
3.940
3.940
3.800
3.810
80,670
-0.09(-2.31%)
Jun 06, 2018
3.900
4.000
3.850
3.900
77,978
+0.04(+1.04%)
Jun 05, 2018
3.880
3.940
3.800
3.860
64,857
-0.03(-0.77%)
Jun 04, 2018
4.080
4.199
3.880
3.890
67,517
-0.17(-4.19%)
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.