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
P A M Transport Sv
(NQ:
PTSI
)
16.53
+0.28 (+1.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2016
5.360
5.407
5.082
5.147
233,380
-0.21(-3.92%)
May 27, 2016
5.218
5.357
5.357
5.357
105,600
+0.18(+3.58%)
May 26, 2016
5.200
5.332
5.143
5.173
122,204
-0.07(-1.38%)
May 25, 2016
5.173
5.365
5.173
5.245
179,920
+0.14(+2.69%)
May 24, 2016
4.862
5.175
4.860
5.107
145,112
+0.32(+6.63%)
May 23, 2016
4.765
4.975
4.765
4.790
147,804
-0.01(-0.26%)
May 20, 2016
4.845
4.870
4.775
4.803
104,316
-0.01(-0.26%)
May 19, 2016
4.775
4.910
4.724
4.815
125,740
+0.01(+0.21%)
May 18, 2016
4.755
4.915
4.735
4.805
117,504
+0.04(+0.89%)
May 17, 2016
4.595
4.997
4.595
4.763
241,932
+0.07(+1.44%)
May 16, 2016
4.787
4.848
4.640
4.695
131,288
-0.07(-1.47%)
May 13, 2016
4.878
4.955
4.755
4.765
121,012
-0.12(-2.46%)
May 12, 2016
5.088
5.115
4.715
4.885
160,924
-0.15(-2.98%)
May 11, 2016
5.228
5.232
5.013
5.035
113,640
-0.18(-3.45%)
May 10, 2016
5.152
5.245
5.050
5.215
110,716
+0.12(+2.31%)
May 09, 2016
5.168
5.215
5.005
5.098
139,476
+0.01(+0.15%)
May 06, 2016
5.235
5.261
4.949
5.090
221,256
-0.16(-3.09%)
May 05, 2016
5.362
5.468
5.215
5.253
95,460
-0.13(-2.42%)
May 04, 2016
5.688
5.734
5.380
5.383
177,096
-0.33(-5.82%)
May 03, 2016
5.867
5.885
5.631
5.715
77,680
-0.20(-3.34%)
May 02, 2016
6.143
6.280
5.878
5.912
129,468
-0.27(-4.29%)
Apr 29, 2016
6.280
6.280
5.885
6.178
350,408
-0.06(-0.96%)
Apr 28, 2016
6.162
6.375
6.134
6.237
196,788
+0.04(+0.73%)
Apr 27, 2016
6.200
6.247
6.095
6.192
91,996
+0.00(+0.04%)
Apr 26, 2016
5.900
6.229
5.867
6.190
145,080
+0.28(+4.65%)
Apr 25, 2016
6.117
6.125
5.842
5.915
174,536
-0.22(-3.66%)
Apr 22, 2016
6.397
6.530
6.128
6.140
295,768
-0.24(-3.69%)
Apr 21, 2016
6.900
6.900
6.327
6.375
132,792
-0.42(-6.25%)
Apr 20, 2016
6.612
6.875
6.575
6.800
133,284
+0.19(+2.84%)
Apr 19, 2016
6.668
6.840
6.582
6.612
111,704
+0.01(+0.15%)
Apr 18, 2016
6.525
6.700
6.475
6.603
150,196
+0.07(+1.11%)
Apr 15, 2016
6.380
6.655
6.380
6.530
173,216
+0.11(+1.75%)
Apr 14, 2016
6.383
6.575
6.282
6.418
120,816
+0.04(+0.63%)
Apr 13, 2016
6.407
6.752
6.338
6.378
170,976
-0.03(-0.55%)
Apr 12, 2016
6.350
6.561
6.250
6.412
131,024
+0.08(+1.30%)
Apr 11, 2016
6.732
6.822
6.330
6.330
215,324
-0.32(-4.85%)
Apr 08, 2016
6.660
6.779
6.560
6.652
139,880
+0.08(+1.29%)
Apr 07, 2016
6.905
6.905
6.496
6.567
163,564
-0.36(-5.23%)
Apr 06, 2016
7.250
7.298
6.822
6.930
135,420
-0.41(-5.62%)
Apr 05, 2016
7.250
7.402
7.130
7.343
238,760
-0.07(-0.91%)
Apr 04, 2016
7.565
7.700
7.353
7.410
165,360
-0.18(-2.40%)
Apr 01, 2016
7.688
7.747
7.580
7.593
45,764
-0.11(-1.40%)
Mar 31, 2016
7.855
7.875
7.697
7.700
48,304
-0.11(-1.44%)
Mar 30, 2016
7.875
7.985
7.725
7.812
123,044
-0.03(-0.41%)
Mar 29, 2016
7.570
7.905
7.468
7.845
122,092
+0.28(+3.67%)
Mar 28, 2016
7.665
7.673
7.537
7.567
95,208
-0.03(-0.39%)
Mar 24, 2016
7.685
7.598
7.598
7.598
30,800
-0.01(-0.13%)
Mar 23, 2016
7.700
7.700
7.560
7.607
95,424
-0.08(-1.04%)
Mar 22, 2016
7.719
7.725
7.657
7.688
36,820
-0.00(-0.06%)
Mar 21, 2016
7.640
7.740
7.640
7.692
64,728
+0.04(+0.46%)
Mar 18, 2016
7.625
7.875
7.612
7.657
339,532
+0.20(+2.72%)
Mar 17, 2016
7.470
7.470
7.330
7.455
36,216
-0.02(-0.27%)
Mar 16, 2016
7.525
7.617
7.367
7.475
115,496
-0.04(-0.60%)
Mar 15, 2016
7.840
7.873
7.410
7.520
53,932
-0.23(-2.97%)
Mar 14, 2016
7.832
7.950
7.689
7.750
49,884
-0.07(-0.90%)
Mar 11, 2016
7.862
7.939
7.595
7.820
37,424
+0.12(+1.53%)
Mar 10, 2016
7.980
7.980
7.607
7.702
92,280
-0.18(-2.28%)
Mar 09, 2016
7.732
8.057
7.580
7.883
79,932
+0.15(+1.97%)
Mar 08, 2016
7.670
7.883
7.497
7.730
118,544
-0.05(-0.61%)
Mar 07, 2016
7.508
7.965
7.402
7.777
92,208
+0.30(+3.98%)
Mar 04, 2016
7.188
7.575
7.147
7.480
154,364
+0.24(+3.35%)
Mar 03, 2016
7.175
7.415
7.136
7.237
106,520
-0.00(-0.03%)
Mar 02, 2016
7.228
7.325
7.107
7.240
58,788
+0.07(+0.94%)
Mar 01, 2016
7.135
7.232
7.130
7.173
47,252
+0.03(+0.42%)
Feb 29, 2016
7.110
7.293
7.110
7.143
96,068
+0.03(+0.46%)
Feb 26, 2016
7.192
7.192
6.987
7.110
57,452
-0.10(-1.42%)
Feb 25, 2016
7.317
7.317
7.053
7.213
68,848
-0.08(-1.13%)
Feb 24, 2016
7.220
7.332
7.058
7.295
124,396
+0.08(+1.04%)
Feb 23, 2016
7.340
7.375
7.175
7.220
70,716
-0.10(-1.30%)
Feb 22, 2016
7.308
7.457
7.237
7.315
167,500
+0.04(+0.52%)
Feb 19, 2016
6.820
7.532
6.794
7.277
253,036
+0.70(+10.64%)
Feb 18, 2016
6.327
6.707
6.040
6.577
163,312
+0.24(+3.79%)
Feb 17, 2016
6.135
6.485
5.810
6.338
55,292
+0.38(+6.33%)
Feb 16, 2016
6.223
6.223
5.812
5.960
115,360
-0.21(-3.44%)
Feb 12, 2016
6.070
6.173
6.173
6.173
82,400
+0.11(+1.81%)
Feb 11, 2016
6.277
6.300
5.919
6.062
69,996
-0.09(-1.46%)
Feb 10, 2016
6.438
6.553
6.090
6.152
51,156
-0.17(-2.77%)
Feb 09, 2016
6.338
6.497
6.100
6.327
43,180
-0.09(-1.36%)
Feb 08, 2016
6.272
6.423
5.968
6.415
39,744
+0.05(+0.79%)
Feb 05, 2016
6.440
6.600
6.242
6.365
78,656
-0.08(-1.16%)
Feb 04, 2016
6.155
6.543
5.969
6.440
89,392
+0.26(+4.21%)
Feb 03, 2016
6.362
6.362
5.817
6.180
113,448
-0.08(-1.28%)
Feb 02, 2016
6.223
6.325
5.938
6.260
78,208
+0.04(+0.72%)
Feb 01, 2016
6.465
6.588
6.183
6.215
50,192
-0.24(-3.76%)
Jan 29, 2016
6.220
6.688
6.200
6.457
71,536
+0.30(+4.87%)
Jan 28, 2016
6.595
6.800
6.075
6.157
69,080
-0.42(-6.31%)
Jan 27, 2016
6.725
6.750
6.515
6.572
61,652
-0.13(-1.94%)
Jan 26, 2016
6.625
6.785
6.250
6.702
95,620
+0.14(+2.09%)
Jan 25, 2016
6.315
6.736
6.315
6.565
77,960
+0.30(+4.75%)
Jan 22, 2016
6.285
6.412
6.027
6.268
36,052
+0.07(+1.05%)
Jan 21, 2016
5.920
6.402
5.827
6.202
56,900
+0.23(+3.81%)
Jan 20, 2016
6.013
6.110
5.550
5.975
203,916
-0.20(-3.20%)
Jan 19, 2016
6.610
6.610
6.103
6.173
114,588
-0.33(-5.11%)
Jan 15, 2016
5.822
6.505
6.505
6.505
130,400
+0.50(+8.42%)
Jan 14, 2016
5.662
6.032
5.532
6.000
104,700
+0.34(+5.96%)
Jan 13, 2016
5.777
5.812
5.575
5.662
80,420
-0.23(-3.90%)
Jan 12, 2016
5.855
6.021
5.605
5.893
65,492
+0.08(+1.46%)
Jan 11, 2016
6.335
6.335
5.732
5.808
139,936
-0.51(-8.04%)
Jan 08, 2016
6.207
6.450
6.110
6.315
128,960
+0.08(+1.28%)
Jan 07, 2016
6.362
6.372
6.147
6.235
89,100
-0.29(-4.44%)
Jan 06, 2016
6.537
6.697
6.381
6.525
52,976
-0.10(-1.47%)
Jan 05, 2016
6.562
6.769
6.400
6.622
71,540
+0.09(+1.34%)
Jan 04, 2016
6.688
6.850
6.366
6.535
111,596
-0.36(-5.26%)
Dec 31, 2015
6.710
6.897
6.897
6.897
99,600
+0.10(+1.51%)
Dec 30, 2015
6.888
7.062
6.650
6.795
47,704
-0.17(-2.41%)
Dec 29, 2015
6.900
7.225
6.745
6.963
108,392
+0.08(+1.09%)
Dec 28, 2015
7.008
7.212
6.772
6.888
52,876
-0.28(-3.96%)
Dec 24, 2015
6.907
7.171
7.171
7.171
35,600
+0.29(+4.27%)
Dec 23, 2015
6.955
7.263
6.812
6.878
109,064
-0.07(-1.01%)
Dec 22, 2015
6.875
6.985
6.820
6.947
61,560
+0.09(+1.35%)
Dec 21, 2015
6.770
6.890
6.675
6.855
109,208
+0.17(+2.47%)
Dec 18, 2015
6.668
6.968
6.411
6.690
270,580
-0.02(-0.26%)
Dec 17, 2015
7.000
7.309
6.707
6.707
114,672
-0.27(-3.87%)
Dec 16, 2015
6.673
7.157
6.673
6.978
110,908
+0.33(+4.96%)
Dec 15, 2015
6.617
6.740
6.570
6.647
74,492
+0.04(+0.68%)
Dec 14, 2015
6.775
7.482
6.565
6.603
212,360
-0.16(-2.37%)
Dec 11, 2015
6.910
7.100
6.683
6.763
158,820
-0.25(-3.63%)
Dec 10, 2015
6.730
7.122
6.730
7.018
73,192
+0.09(+1.37%)
Dec 09, 2015
7.075
7.120
6.770
6.923
108,256
-0.12(-1.67%)
Dec 08, 2015
7.185
7.460
7.022
7.040
121,068
-0.28(-3.83%)
Dec 07, 2015
7.492
7.607
7.242
7.320
147,132
-0.24(-3.21%)
Dec 04, 2015
7.423
7.675
7.232
7.562
133,228
+0.15(+2.02%)
Dec 03, 2015
7.825
7.849
7.272
7.412
137,992
-0.41(-5.21%)
Dec 02, 2015
7.723
8.039
7.650
7.820
103,224
+0.22(+2.86%)
Dec 01, 2015
7.723
7.928
7.490
7.603
163,668
-0.12(-1.55%)
Nov 30, 2015
8.412
8.412
7.645
7.723
196,756
-0.71(-8.39%)
Nov 27, 2015
8.502
8.738
8.350
8.430
87,656
-0.12(-1.40%)
Nov 25, 2015
8.818
8.550
8.550
8.550
148,400
-0.27(-3.12%)
Nov 24, 2015
8.925
9.094
8.530
8.825
93,008
-0.02(-0.25%)
Nov 23, 2015
8.947
9.175
8.758
8.848
132,864
-0.19(-2.13%)
Nov 20, 2015
9.160
9.363
8.963
9.040
124,348
-0.07(-0.74%)
Nov 19, 2015
9.315
9.564
8.947
9.107
86,892
-0.05(-0.52%)
Nov 18, 2015
9.352
9.412
9.100
9.155
226,404
-0.14(-1.48%)
Nov 17, 2015
9.777
9.777
9.215
9.293
121,440
-0.41(-4.20%)
Nov 16, 2015
9.615
10.00
9.524
9.700
108,124
+0.07(+0.70%)
Nov 13, 2015
9.773
9.880
9.525
9.633
89,080
-0.14(-1.46%)
Nov 12, 2015
9.748
10.13
9.457
9.775
128,376
-0.12(-1.21%)
Nov 11, 2015
9.950
9.990
9.525
9.895
91,776
-0.09(-0.85%)
Nov 10, 2015
10.12
10.12
9.625
9.980
59,116
+0.13(+1.37%)
Nov 09, 2015
10.25
10.32
9.500
9.845
235,444
-0.49(-4.74%)
Nov 06, 2015
9.715
10.64
9.545
10.34
129,752
+0.59(+6.00%)
Nov 05, 2015
9.737
10.01
9.238
9.750
192,888
+0.04(+0.41%)
Nov 04, 2015
10.06
10.06
9.418
9.710
169,752
-0.28(-2.85%)
Nov 03, 2015
10.10
10.22
9.526
9.995
170,820
-0.09(-0.92%)
Nov 02, 2015
8.938
10.13
8.863
10.09
252,432
+1.16(+12.99%)
Oct 30, 2015
9.723
10.08
8.925
8.928
171,140
-0.82(-8.44%)
Oct 29, 2015
9.250
9.947
9.137
9.750
139,248
+0.58(+6.30%)
Oct 28, 2015
10.28
10.61
9.088
9.172
220,940
-0.96(-9.43%)
Oct 27, 2015
9.375
10.49
9.375
10.13
293,332
+0.74(+7.85%)
Oct 26, 2015
10.93
10.93
9.343
9.390
157,484
-1.41(-13.08%)
Oct 23, 2015
9.530
11.41
9.475
10.80
153,356
+1.36(+14.37%)
Oct 22, 2015
9.900
10.12
9.342
9.445
129,292
-0.45(-4.57%)
Oct 21, 2015
9.525
9.992
9.525
9.898
159,684
+0.41(+4.27%)
Oct 20, 2015
9.010
9.640
9.010
9.492
74,984
+0.49(+5.47%)
Oct 19, 2015
8.850
9.104
8.850
9.000
65,156
+0.14(+1.64%)
Oct 16, 2015
8.730
9.195
8.684
8.855
81,748
+0.13(+1.49%)
Oct 15, 2015
8.492
8.727
8.425
8.725
87,520
+0.23(+2.68%)
Oct 14, 2015
9.123
9.188
8.461
8.498
115,192
-0.53(-5.87%)
Oct 13, 2015
9.178
9.750
8.980
9.027
154,028
-0.23(-2.54%)
Oct 12, 2015
9.205
9.350
9.025
9.262
88,536
+0.07(+0.79%)
Oct 09, 2015
9.197
9.360
9.125
9.190
113,332
+0.07(+0.82%)
Oct 08, 2015
9.070
9.600
8.848
9.115
35,072
+0.12(+1.39%)
Oct 07, 2015
8.760
9.364
8.727
8.990
71,692
+0.18(+2.07%)
Oct 06, 2015
8.825
9.242
8.528
8.807
63,864
-0.06(-0.70%)
Oct 05, 2015
8.582
8.935
8.582
8.870
46,472
+0.39(+4.63%)
Oct 02, 2015
9.133
9.135
8.283
8.477
32,984
+0.18(+2.14%)
Oct 01, 2015
8.160
8.710
8.098
8.300
114,872
+0.04(+0.45%)
Sep 30, 2015
8.565
9.197
8.125
8.262
282,788
-0.29(-3.33%)
Sep 29, 2015
8.533
8.709
8.248
8.547
70,244
+0.15(+1.79%)
Sep 28, 2015
8.775
8.781
8.205
8.398
107,304
-0.38(-4.33%)
Sep 25, 2015
8.865
9.025
8.775
8.777
92,484
-0.04(-0.48%)
Sep 24, 2015
9.902
9.902
8.777
8.820
141,568
-1.19(-11.87%)
Sep 23, 2015
10.74
10.74
9.925
10.01
39,300
-0.71(-6.58%)
Sep 22, 2015
11.10
11.27
10.53
10.71
48,280
-0.43(-3.88%)
Sep 21, 2015
11.21
11.28
10.97
11.14
76,252
-0.01(-0.04%)
Sep 18, 2015
11.00
11.45
11.00
11.15
38,388
-0.05(-0.42%)
Sep 17, 2015
11.01
11.31
10.79
11.20
11,712
+0.08(+0.72%)
Sep 16, 2015
10.50
11.12
10.02
11.12
48,816
+0.62(+5.88%)
Sep 15, 2015
10.83
10.83
10.34
10.50
9,512
-0.17(-1.59%)
Sep 14, 2015
9.545
11.04
9.545
10.67
41,060
+0.12(+1.11%)
Sep 11, 2015
10.38
10.96
10.12
10.55
174,260
+0.18(+1.71%)
Sep 10, 2015
9.938
10.46
9.938
10.38
54,272
+0.38(+3.75%)
Sep 09, 2015
10.12
10.12
9.800
10.00
64,972
-0.22(-2.15%)
Sep 08, 2015
9.595
10.22
9.475
10.22
34,684
+0.66(+6.93%)
Sep 04, 2015
9.387
9.557
9.557
9.557
73,200
+0.15(+1.62%)
Sep 03, 2015
9.477
9.630
9.352
9.405
48,676
-0.17(-1.78%)
Sep 02, 2015
9.650
9.875
9.488
9.575
33,776
+0.02(+0.26%)
Sep 01, 2015
9.463
9.735
9.268
9.550
37,544
-0.11(-1.11%)
Aug 31, 2015
10.18
10.37
9.460
9.658
112,484
-0.47(-4.62%)
Aug 28, 2015
10.17
10.30
10.12
10.12
28,416
-0.14(-1.36%)
Aug 27, 2015
10.31
10.48
10.14
10.27
63,096
-0.01(-0.12%)
Aug 26, 2015
9.928
10.28
9.755
10.28
51,784
+0.51(+5.19%)
Aug 25, 2015
10.60
10.60
9.445
9.770
50,120
-0.55(-5.35%)
Aug 24, 2015
9.325
10.58
7.582
10.32
103,420
-0.03(-0.24%)
Aug 21, 2015
10.48
10.83
9.438
10.35
105,072
-0.32(-3.00%)
Aug 20, 2015
11.43
11.43
10.52
10.67
30,728
-0.76(-6.65%)
Aug 19, 2015
11.72
12.23
11.32
11.43
38,484
-0.29(-2.52%)
Aug 18, 2015
12.12
12.18
11.72
11.72
27,232
-0.34(-2.80%)
Aug 17, 2015
11.46
12.24
11.38
12.06
37,356
+0.46(+3.94%)
Aug 14, 2015
11.76
11.77
11.33
11.60
40,636
-0.16(-1.34%)
Aug 13, 2015
11.93
12.05
11.59
11.76
81,840
-0.06(-0.49%)
Aug 12, 2015
11.65
12.00
11.24
11.82
90,760
-0.01(-0.06%)
Aug 11, 2015
11.75
11.95
11.50
11.82
82,672
-0.11(-0.88%)
Aug 10, 2015
12.55
12.61
11.61
11.93
102,128
-0.61(-4.85%)
Aug 07, 2015
12.64
12.73
12.32
12.54
36,084
-0.20(-1.53%)
Aug 06, 2015
13.09
13.09
12.56
12.73
36,868
-0.48(-3.67%)
Aug 05, 2015
12.40
13.29
12.39
13.22
173,992
+0.74(+5.95%)
Aug 04, 2015
12.57
13.10
12.33
12.47
121,980
-0.18(-1.40%)
Aug 03, 2015
12.97
13.24
12.41
12.65
112,620
-0.50(-3.78%)
Jul 31, 2015
13.81
13.96
13.11
13.15
108,100
-0.69(-5.00%)
Jul 30, 2015
13.90
14.49
13.75
13.84
49,536
-0.23(-1.62%)
Jul 29, 2015
13.86
14.58
13.49
14.07
51,188
+0.14(+1.01%)
Jul 28, 2015
13.60
14.06
13.26
13.93
129,752
+0.34(+2.50%)
Jul 27, 2015
14.41
14.47
13.41
13.59
104,116
-0.89(-6.18%)
Jul 24, 2015
14.41
14.80
14.21
14.48
55,624
+0.08(+0.59%)
Jul 23, 2015
14.89
15.23
14.34
14.40
85,608
-0.53(-3.55%)
Jul 22, 2015
14.73
14.99
14.48
14.93
32,752
+0.21(+1.39%)
Jul 21, 2015
14.65
14.91
14.51
14.72
58,644
+0.05(+0.34%)
Jul 20, 2015
14.52
14.85
14.47
14.68
64,752
+0.24(+1.63%)
Jul 17, 2015
14.90
15.03
14.31
14.44
77,344
-0.50(-3.33%)
Jul 16, 2015
14.91
15.07
14.87
14.94
54,808
+0.04(+0.29%)
Jul 15, 2015
15.35
15.38
14.76
14.89
81,288
-0.34(-2.22%)
Jul 14, 2015
15.39
15.47
15.19
15.23
68,020
-0.16(-1.02%)
Jul 13, 2015
15.39
15.43
14.78
15.39
46,156
+0.20(+1.32%)
Jul 10, 2015
14.83
15.40
14.72
15.19
57,372
+0.41(+2.76%)
Jul 09, 2015
14.93
15.19
14.78
14.78
67,520
-0.08(-0.55%)
Jul 08, 2015
15.37
15.47
14.68
14.87
71,732
-0.46(-3.02%)
Jul 07, 2015
15.05
15.47
14.73
15.33
92,484
+0.18(+1.19%)
Jul 06, 2015
14.85
15.54
14.81
15.15
113,120
+0.33(+2.24%)
Jul 02, 2015
14.75
14.81
14.81
14.81
83,200
+0.06(+0.44%)
Jul 01, 2015
14.57
14.85
14.41
14.75
128,692
+0.24(+1.64%)
Jun 30, 2015
14.44
14.68
14.34
14.51
592,060
+0.13(+0.90%)
Jun 29, 2015
13.86
14.61
13.79
14.38
102,280
+0.37(+2.64%)
Jun 26, 2015
14.18
14.18
13.78
14.01
409,164
-0.18(-1.25%)
Jun 25, 2015
13.96
14.39
13.82
14.19
161,128
+0.27(+1.94%)
Jun 24, 2015
14.51
14.51
13.92
13.92
66,808
-0.58(-3.98%)
Jun 23, 2015
14.20
14.61
14.04
14.50
113,840
+0.20(+1.38%)
Jun 22, 2015
14.22
14.43
14.15
14.30
109,432
+0.25(+1.78%)
Jun 19, 2015
14.86
14.87
13.93
14.05
114,844
-0.70(-4.75%)
Jun 18, 2015
14.70
14.98
14.55
14.75
36,468
+0.19(+1.32%)
Jun 17, 2015
14.53
14.75
14.29
14.56
51,828
+0.00(+0.00%)
Jun 16, 2015
14.91
14.91
14.45
14.56
147,164
-0.34(-2.28%)
Jun 15, 2015
15.05
15.22
14.85
14.90
55,588
-0.31(-2.07%)
Jun 12, 2015
15.20
15.37
15.14
15.21
36,572
-0.09(-0.59%)
Jun 11, 2015
15.05
15.30
15.03
15.30
31,040
+0.20(+1.29%)
Jun 10, 2015
15.28
15.28
15.06
15.11
55,676
-0.17(-1.11%)
Jun 09, 2015
15.51
15.55
15.28
15.28
37,136
-0.15(-0.96%)
Jun 08, 2015
15.49
15.57
15.27
15.43
46,112
-0.02(-0.11%)
Jun 05, 2015
15.01
15.48
15.01
15.44
70,264
+0.36(+2.40%)
Jun 04, 2015
15.07
15.37
15.05
15.08
32,452
-0.16(-1.05%)
Jun 03, 2015
15.31
15.36
15.14
15.24
56,228
-0.16(-1.04%)
Jun 02, 2015
15.46
15.58
15.25
15.40
35,896
-0.10(-0.65%)
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.