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
Oasis Midstream Partners LP
(NQ:
OMP
)
N/A
UNCHANGED
Last Price
Updated:
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 28, 2021
26.33
26.97
25.88
26.94
935,011
+0.61(+2.32%)
May 27, 2021
23.84
27.46
23.54
26.33
474,592
+2.49(+10.44%)
May 26, 2021
22.77
23.84
22.58
23.84
298,995
+1.33(+5.93%)
May 25, 2021
23.60
23.78
22.44
22.50
179,590
-0.89(-3.79%)
May 24, 2021
22.93
23.81
22.58
23.39
238,869
+0.78(+3.46%)
May 21, 2021
22.93
23.32
22.44
22.61
219,088
+0.02(+0.08%)
May 20, 2021
22.35
22.86
21.50
22.59
259,487
+0.88(+4.04%)
May 19, 2021
21.43
21.81
20.66
21.71
174,228
-0.10(-0.44%)
May 18, 2021
21.93
22.05
21.61
21.81
96,529
-0.16(-0.74%)
May 17, 2021
21.79
22.24
21.49
21.97
161,742
+0.06(+0.26%)
May 14, 2021
21.36
22.00
21.18
21.91
132,576
+0.46(+2.13%)
May 13, 2021
21.42
22.00
20.89
21.45
222,370
+0.26(+1.23%)
May 12, 2021
21.83
22.24
21.14
21.19
243,728
-0.61(-2.82%)
May 11, 2021
22.13
22.18
21.44
21.81
194,212
-0.40(-1.80%)
May 10, 2021
22.01
22.52
21.80
22.21
238,523
+0.44(+2.01%)
May 07, 2021
21.54
22.00
21.30
21.77
141,120
+0.38(+1.78%)
May 06, 2021
21.40
21.66
20.76
21.39
233,668
+0.19(+0.88%)
May 05, 2021
21.29
21.30
20.76
21.20
156,080
+0.09(+0.44%)
May 04, 2021
20.82
21.33
20.76
21.11
225,300
+0.54(+2.62%)
May 03, 2021
19.51
20.88
19.51
20.57
131,157
+1.06(+5.44%)
Apr 30, 2021
19.67
20.03
19.48
19.51
75,744
-0.16(-0.80%)
Apr 29, 2021
19.83
20.20
19.41
19.67
81,034
+0.00(+0.00%)
Apr 28, 2021
19.70
20.10
19.45
19.67
172,335
-0.11(-0.56%)
Apr 27, 2021
19.31
19.80
19.31
19.78
63,825
+0.34(+1.77%)
Apr 26, 2021
19.63
19.67
18.85
19.43
197,741
-0.28(-1.42%)
Apr 23, 2021
19.74
19.89
19.65
19.71
94,869
-0.19(-0.94%)
Apr 22, 2021
20.22
20.22
19.55
19.90
80,332
-0.10(-0.51%)
Apr 21, 2021
19.35
20.30
19.27
20.00
93,545
+0.60(+3.07%)
Apr 20, 2021
20.25
20.30
19.21
19.41
252,182
-0.85(-4.18%)
Apr 19, 2021
20.24
20.71
20.11
20.25
106,910
-0.20(-0.96%)
Apr 16, 2021
21.43
21.56
20.24
20.45
234,433
-0.98(-4.56%)
Apr 15, 2021
21.42
21.71
21.04
21.43
101,100
-0.18(-0.82%)
Apr 14, 2021
21.51
21.83
21.49
21.60
81,423
+0.20(+0.91%)
Apr 13, 2021
20.77
21.73
20.50
21.41
281,690
+0.82(+3.98%)
Apr 12, 2021
20.90
20.90
20.34
20.59
106,758
-0.20(-0.98%)
Apr 09, 2021
20.86
20.94
20.57
20.79
111,951
-0.07(-0.36%)
Apr 08, 2021
20.52
20.94
20.07
20.87
63,101
+0.38(+1.86%)
Apr 07, 2021
21.27
21.27
20.41
20.49
72,772
-0.30(-1.43%)
Apr 06, 2021
20.62
21.34
20.54
20.78
112,692
+0.03(+0.13%)
Apr 05, 2021
20.49
20.94
20.02
20.76
170,458
+0.29(+1.41%)
Apr 01, 2021
20.82
21.02
19.60
20.47
175,019
-0.34(-1.65%)
Mar 31, 2021
19.18
21.04
19.18
20.81
642,638
+1.64(+8.54%)
Mar 30, 2021
19.17
19.29
18.66
19.17
123,287
+0.20(+1.03%)
Mar 29, 2021
19.02
19.54
18.67
18.98
212,875
+0.18(+0.94%)
Mar 26, 2021
18.57
19.15
18.38
18.80
164,167
+0.61(+3.38%)
Mar 25, 2021
18.62
18.97
17.96
18.19
216,987
-0.50(-2.69%)
Mar 24, 2021
18.99
19.40
18.45
18.69
108,596
+0.07(+0.35%)
Mar 23, 2021
18.74
19.55
18.39
18.62
183,199
-0.26(-1.38%)
Mar 22, 2021
17.96
19.33
17.69
18.89
253,728
+0.89(+4.97%)
Mar 19, 2021
17.68
18.69
17.51
17.99
138,167
+0.06(+0.31%)
Mar 18, 2021
18.99
18.99
17.69
17.94
166,499
-1.05(-5.54%)
Mar 17, 2021
18.64
19.02
18.38
18.99
104,799
+0.28(+1.49%)
Mar 16, 2021
18.89
18.91
18.34
18.71
108,224
+0.14(+0.75%)
Mar 15, 2021
18.58
19.04
18.25
18.57
86,868
+0.07(+0.35%)
Mar 12, 2021
17.56
18.52
17.56
18.50
126,026
+1.05(+6.03%)
Mar 11, 2021
17.14
17.45
16.87
17.45
82,557
+0.22(+1.30%)
Mar 10, 2021
16.30
17.45
16.30
17.23
97,964
+0.64(+3.87%)
Mar 09, 2021
17.58
17.58
16.58
16.59
233,301
-0.85(-4.86%)
Mar 08, 2021
17.84
18.15
17.27
17.43
170,819
-0.61(-3.35%)
Mar 05, 2021
18.78
18.99
16.96
18.04
462,849
-0.95(-5.00%)
Mar 04, 2021
19.05
19.95
18.41
18.99
443,147
-0.17(-0.90%)
Mar 03, 2021
18.97
19.24
18.46
19.16
306,732
+0.18(+0.96%)
Mar 02, 2021
18.50
19.14
17.86
18.98
585,944
+0.87(+4.81%)
Mar 01, 2021
17.68
18.49
17.53
18.11
478,293
+0.74(+4.28%)
Feb 26, 2021
16.23
17.45
15.92
17.36
779,373
+1.13(+6.98%)
Feb 25, 2021
15.41
16.30
15.19
16.23
923,650
+1.27(+8.49%)
Feb 24, 2021
15.02
15.40
14.88
14.96
285,903
+0.12(+0.79%)
Feb 23, 2021
14.31
15.15
13.51
14.84
328,075
+0.65(+4.60%)
Feb 22, 2021
14.42
14.51
14.05
14.19
141,219
-0.23(-1.57%)
Feb 19, 2021
13.84
14.50
13.84
14.42
117,562
+0.61(+4.40%)
Feb 18, 2021
14.25
14.51
13.69
13.81
227,686
-0.79(-5.40%)
Feb 17, 2021
14.73
14.78
14.02
14.60
222,780
-0.12(-0.80%)
Feb 16, 2021
15.06
15.41
14.58
14.72
226,142
-0.47(-3.10%)
Feb 12, 2021
14.94
15.32
14.55
15.19
255,526
+0.18(+1.21%)
Feb 11, 2021
15.42
15.52
14.06
15.01
646,375
-0.52(-3.33%)
Feb 10, 2021
14.27
15.63
14.24
15.52
539,375
+1.32(+9.32%)
Feb 09, 2021
14.25
14.43
13.89
14.20
181,417
-0.22(-1.51%)
Feb 08, 2021
14.56
14.63
14.13
14.42
230,745
-0.18(-1.24%)
Feb 05, 2021
13.87
14.60
13.87
14.60
214,280
+0.73(+5.30%)
Feb 04, 2021
14.14
14.35
13.64
13.86
145,242
+0.08(+0.59%)
Feb 03, 2021
13.09
13.94
13.09
13.78
124,753
+0.73(+5.56%)
Feb 02, 2021
13.06
13.56
12.93
13.06
164,239
+0.19(+1.48%)
Feb 01, 2021
12.79
12.97
12.57
12.87
92,388
+0.15(+1.21%)
Jan 29, 2021
12.62
13.14
12.40
12.71
131,899
-0.24(-1.89%)
Jan 28, 2021
12.47
13.12
12.21
12.96
173,638
+0.60(+4.84%)
Jan 27, 2021
13.00
13.00
11.99
12.36
213,761
-0.74(-5.67%)
Jan 26, 2021
12.99
13.21
12.75
13.10
181,783
+0.04(+0.28%)
Jan 25, 2021
12.92
13.10
12.60
13.07
101,497
+0.01(+0.07%)
Jan 22, 2021
12.94
13.12
12.70
13.06
60,766
-0.22(-1.64%)
Jan 21, 2021
13.15
13.39
12.54
13.27
161,734
+0.15(+1.11%)
Jan 20, 2021
13.50
13.50
12.84
13.13
120,447
-0.18(-1.36%)
Jan 19, 2021
13.48
13.69
13.06
13.31
157,174
-0.16(-1.21%)
Jan 15, 2021
13.16
13.56
13.07
13.47
133,553
+0.03(+0.20%)
Jan 14, 2021
12.61
13.58
12.57
13.45
259,758
+0.92(+7.39%)
Jan 13, 2021
12.15
12.75
12.11
12.52
228,746
+0.39(+3.21%)
Jan 12, 2021
12.10
12.56
11.91
12.13
279,589
+0.12(+0.98%)
Jan 11, 2021
11.86
12.26
11.85
12.01
170,470
-0.07(-0.60%)
Jan 08, 2021
12.03
12.14
11.70
12.09
214,832
+0.00(+0.00%)
Jan 07, 2021
11.66
12.22
11.53
12.09
162,614
+0.61(+5.29%)
Jan 06, 2021
11.37
11.79
11.24
11.48
307,705
+0.29(+2.59%)
Jan 05, 2021
10.49
11.55
10.49
11.19
193,252
+0.73(+6.93%)
Jan 04, 2021
10.71
10.81
10.41
10.46
279,197
-0.17(-1.62%)
Dec 31, 2020
10.64
10.64
10.64
124,201
+0.14(+1.30%)
Dec 30, 2020
10.03
10.60
10.03
10.50
124,201
+0.47(+4.70%)
Dec 29, 2020
10.47
10.60
9.884
10.03
210,878
-0.44(-4.24%)
Dec 28, 2020
10.86
10.95
10.43
10.47
170,074
-0.39(-3.59%)
Dec 24, 2020
10.91
11.13
10.74
10.86
49,958
-0.05(-0.42%)
Dec 23, 2020
11.13
11.30
10.88
10.91
114,053
-0.16(-1.47%)
Dec 22, 2020
11.22
11.39
10.92
11.07
86,766
-0.14(-1.21%)
Dec 21, 2020
10.89
11.39
10.82
11.21
154,629
-0.17(-1.51%)
Dec 18, 2020
11.60
11.77
11.11
11.38
142,706
+0.08(+0.72%)
Dec 17, 2020
11.47
11.64
11.07
11.30
156,257
-0.05(-0.40%)
Dec 16, 2020
11.70
12.06
11.25
11.34
172,244
-0.35(-3.02%)
Dec 15, 2020
11.64
11.83
11.53
11.70
115,506
+0.07(+0.62%)
Dec 14, 2020
12.59
12.59
11.37
11.62
300,465
-0.77(-6.22%)
Dec 11, 2020
12.59
12.73
12.24
12.40
141,162
-0.33(-2.57%)
Dec 10, 2020
12.08
12.81
12.08
12.72
149,091
+0.58(+4.78%)
Dec 09, 2020
11.69
12.16
11.65
12.14
206,241
+0.45(+3.88%)
Dec 08, 2020
11.52
11.79
11.52
11.69
123,128
+0.11(+0.94%)
Dec 07, 2020
11.92
11.92
11.17
11.58
210,395
-0.12(-1.01%)
Dec 04, 2020
11.29
11.79
11.28
11.70
212,847
+0.55(+4.96%)
Dec 03, 2020
10.59
11.58
10.52
11.14
337,303
+1.17(+11.73%)
Dec 02, 2020
9.720
10.57
9.720
9.974
442,391
+0.24(+2.42%)
Dec 01, 2020
9.802
9.956
9.294
9.739
113,858
+0.16(+1.70%)
Nov 30, 2020
10.22
10.28
9.516
9.575
209,959
-0.43(-4.26%)
Nov 27, 2020
10.54
10.65
9.938
10.00
102,563
-0.39(-3.75%)
Nov 25, 2020
10.41
10.47
10.02
10.39
186,048
+0.05(+0.44%)
Nov 24, 2020
9.938
11.14
9.884
10.35
443,279
+0.55(+5.65%)
Nov 23, 2020
9.303
9.884
9.303
9.793
365,037
+0.72(+7.89%)
Nov 20, 2020
9.340
9.403
9.068
9.077
139,729
-0.24(-2.63%)
Nov 19, 2020
9.004
9.448
8.895
9.321
141,197
+0.24(+2.70%)
Nov 18, 2020
8.913
9.376
8.796
9.077
216,556
+0.15(+1.73%)
Nov 17, 2020
8.777
9.013
8.525
8.922
111,582
+0.21(+2.39%)
Nov 16, 2020
8.859
9.004
8.614
8.714
173,730
+0.14(+1.59%)
Nov 13, 2020
8.415
8.687
8.351
8.578
171,270
+0.17(+2.05%)
Nov 12, 2020
8.569
8.986
8.215
8.406
369,174
-0.40(-4.53%)
Nov 11, 2020
8.805
9.002
8.590
8.805
954,175
+0.03(+0.29%)
Nov 10, 2020
8.839
9.131
8.590
8.779
393,070
+0.10(+1.19%)
Nov 09, 2020
8.384
8.805
8.169
8.676
584,025
+0.72(+9.07%)
Nov 06, 2020
7.851
8.100
7.731
7.954
267,176
+0.27(+3.46%)
Nov 05, 2020
7.593
8.126
7.473
7.688
497,372
+0.03(+0.45%)
Nov 04, 2020
7.585
8.040
7.353
7.654
663,728
+0.69(+9.86%)
Nov 03, 2020
6.752
7.035
6.657
6.966
170,145
+0.40(+6.01%)
Nov 02, 2020
6.245
6.649
6.236
6.571
169,077
+0.41(+6.69%)
Oct 30, 2020
6.399
6.425
6.099
6.159
99,187
-0.20(-3.11%)
Oct 29, 2020
6.485
6.709
6.228
6.356
221,854
-0.04(-0.67%)
Oct 28, 2020
7.009
7.087
6.245
6.399
519,983
-0.82(-11.41%)
Oct 27, 2020
7.018
7.233
6.892
7.224
199,171
+0.35(+5.12%)
Oct 26, 2020
6.812
6.872
6.528
6.872
81,686
+0.00(+0.00%)
Oct 23, 2020
6.571
6.872
6.528
6.872
89,873
+0.40(+6.24%)
Oct 22, 2020
6.245
6.563
6.176
6.468
77,063
+0.23(+3.72%)
Oct 21, 2020
6.090
6.279
6.030
6.236
70,545
+0.13(+2.11%)
Oct 20, 2020
6.288
6.331
6.021
6.107
133,028
-0.18(-2.87%)
Oct 19, 2020
6.356
6.434
6.228
6.288
85,690
-0.07(-1.08%)
Oct 16, 2020
6.228
6.381
6.228
6.356
41,560
+0.13(+2.07%)
Oct 15, 2020
6.442
6.442
6.150
6.228
55,329
-0.15(-2.29%)
Oct 14, 2020
6.193
6.528
6.193
6.374
406,863
+0.10(+1.64%)
Oct 13, 2020
6.176
6.399
6.150
6.271
75,780
-0.01(-0.14%)
Oct 12, 2020
6.236
6.283
6.107
6.279
52,353
+0.09(+1.53%)
Oct 09, 2020
6.228
6.305
6.107
6.185
70,664
-0.08(-1.23%)
Oct 08, 2020
6.125
6.408
6.022
6.262
129,331
+0.24(+3.99%)
Oct 07, 2020
6.107
6.436
5.987
6.021
168,165
-0.25(-3.97%)
Oct 06, 2020
6.442
6.537
6.142
6.271
130,873
-0.06(-0.95%)
Oct 05, 2020
6.185
6.399
6.031
6.331
148,814
+0.21(+3.37%)
Oct 02, 2020
5.798
6.193
5.678
6.125
158,326
-0.05(-0.83%)
Oct 01, 2020
5.927
6.176
5.626
6.176
488,173
+0.85(+15.97%)
Sep 30, 2020
6.545
6.838
4.724
5.326
2,002,803
-1.64(-23.55%)
Sep 29, 2020
6.726
7.215
6.520
6.966
147,793
+0.21(+3.18%)
Sep 28, 2020
6.460
6.820
6.451
6.752
84,008
+0.30(+4.66%)
Sep 25, 2020
6.580
6.663
6.417
6.451
97,440
-0.24(-3.59%)
Sep 24, 2020
6.365
6.760
6.339
6.691
113,682
+0.33(+5.27%)
Sep 23, 2020
6.666
6.734
6.339
6.356
121,534
-0.21(-3.27%)
Sep 22, 2020
6.726
6.777
6.520
6.571
83,761
-0.06(-0.91%)
Sep 21, 2020
6.511
6.915
6.442
6.631
231,356
+0.12(+1.85%)
Sep 18, 2020
7.800
7.800
6.374
6.511
1,108,286
-1.33(-16.98%)
Sep 17, 2020
7.997
8.160
7.782
7.843
82,112
-0.21(-2.67%)
Sep 16, 2020
8.117
8.461
7.963
8.057
130,975
+0.08(+0.97%)
Sep 15, 2020
8.126
8.375
7.980
7.980
76,374
-0.02(-0.21%)
Sep 14, 2020
7.662
8.126
7.662
7.997
82,617
+0.34(+4.37%)
Sep 11, 2020
7.731
7.851
7.645
7.662
76,951
-0.09(-1.11%)
Sep 10, 2020
8.040
8.040
7.654
7.748
68,375
-0.16(-2.06%)
Sep 09, 2020
7.791
8.023
7.687
7.911
119,550
+0.21(+2.68%)
Sep 08, 2020
7.834
7.937
7.559
7.705
116,303
-0.28(-3.55%)
Sep 04, 2020
8.195
8.496
7.894
7.989
108,034
-0.26(-3.12%)
Sep 03, 2020
8.444
8.616
8.109
8.246
86,648
-0.42(-4.86%)
Sep 02, 2020
8.349
8.667
8.014
8.667
406,950
+0.20(+2.33%)
Sep 01, 2020
8.444
8.547
8.057
8.470
205,026
-0.08(-0.90%)
Aug 31, 2020
8.710
8.710
8.332
8.547
147,338
+0.12(+1.43%)
Aug 28, 2020
8.152
8.590
8.152
8.427
204,078
+0.41(+5.09%)
Aug 27, 2020
8.014
8.212
7.838
8.019
203,007
+0.30(+3.95%)
Aug 26, 2020
7.920
8.014
7.645
7.714
159,340
-0.24(-3.02%)
Aug 25, 2020
8.074
8.074
7.851
7.954
89,291
+0.08(+0.98%)
Aug 24, 2020
8.031
8.143
7.808
7.877
183,664
-0.24(-2.96%)
Aug 21, 2020
7.860
8.255
7.748
8.117
386,503
+0.21(+2.72%)
Aug 20, 2020
7.731
7.997
7.525
7.903
233,326
+0.09(+1.10%)
Aug 19, 2020
7.860
7.971
7.662
7.817
214,869
-0.04(-0.55%)
Aug 18, 2020
8.126
8.315
7.808
7.860
196,767
-0.33(-3.99%)
Aug 17, 2020
8.160
8.298
7.559
8.186
480,778
-0.30(-3.54%)
Aug 14, 2020
8.203
8.787
8.169
8.487
170,666
+0.22(+2.70%)
Aug 13, 2020
8.538
8.538
7.851
8.263
350,017
-0.54(-6.15%)
Aug 12, 2020
9.425
9.457
8.666
8.805
662,227
-0.51(-5.43%)
Aug 11, 2020
9.408
9.466
9.000
9.310
478,567
+0.32(+3.54%)
Aug 10, 2020
8.568
9.335
8.552
8.992
518,019
+0.55(+6.58%)
Aug 07, 2020
8.160
8.535
8.160
8.437
423,777
+0.33(+4.02%)
Aug 06, 2020
8.144
8.405
7.948
8.111
377,910
+0.13(+1.64%)
Aug 05, 2020
7.638
8.364
7.581
7.980
732,860
+0.52(+7.00%)
Aug 04, 2020
6.797
7.466
6.765
7.458
246,005
+0.73(+10.79%)
Aug 03, 2020
6.871
6.967
6.675
6.732
187,235
-0.02(-0.36%)
Jul 31, 2020
6.814
6.880
6.532
6.756
112,500
-0.16(-2.24%)
Jul 30, 2020
7.099
7.115
6.650
6.911
173,613
-0.20(-2.87%)
Jul 29, 2020
6.520
7.140
6.397
7.115
436,314
+0.73(+11.37%)
Jul 28, 2020
6.569
6.601
6.373
6.389
243,108
-0.06(-0.89%)
Jul 27, 2020
6.724
6.732
6.422
6.446
253,009
-0.28(-4.13%)
Jul 24, 2020
6.781
6.871
6.650
6.724
90,809
-0.10(-1.44%)
Jul 23, 2020
7.181
7.189
6.618
6.822
182,034
-0.38(-5.32%)
Jul 22, 2020
7.254
7.254
6.985
7.205
186,020
+0.06(+0.80%)
Jul 21, 2020
6.895
7.472
6.895
7.148
272,222
+0.37(+5.42%)
Jul 20, 2020
6.854
7.009
6.707
6.781
127,051
-0.03(-0.48%)
Jul 17, 2020
6.830
7.001
6.650
6.814
131,005
+0.09(+1.33%)
Jul 16, 2020
6.601
6.830
6.202
6.724
200,616
+0.12(+1.85%)
Jul 15, 2020
6.397
6.691
6.397
6.601
186,213
+0.32(+5.06%)
Jul 14, 2020
6.030
6.283
5.973
6.283
211,289
+0.33(+5.48%)
Jul 13, 2020
6.283
6.283
5.916
5.957
243,257
-0.24(-3.95%)
Jul 10, 2020
5.973
6.283
5.973
6.202
135,785
+0.20(+3.40%)
Jul 09, 2020
6.463
6.520
5.981
5.998
224,425
-0.47(-7.20%)
Jul 08, 2020
6.536
6.577
6.336
6.463
174,215
+0.03(+0.51%)
Jul 07, 2020
6.601
6.642
6.373
6.430
214,503
-0.09(-1.38%)
Jul 06, 2020
6.789
7.018
6.463
6.520
272,135
-0.15(-2.20%)
Jul 02, 2020
7.499
7.499
6.642
6.667
215,197
-0.55(-7.58%)
Jul 01, 2020
7.238
7.458
7.067
7.213
282,075
+0.10(+1.38%)
Jun 30, 2020
6.438
7.230
6.373
7.115
252,447
+0.70(+10.94%)
Jun 29, 2020
6.324
6.830
6.324
6.414
203,262
-0.06(-0.88%)
Jun 26, 2020
7.181
7.181
6.369
6.471
486,890
-0.76(-10.50%)
Jun 25, 2020
7.140
7.703
7.140
7.230
138,992
-0.14(-1.88%)
Jun 24, 2020
7.589
7.597
6.993
7.368
253,169
-0.30(-3.94%)
Jun 23, 2020
7.997
8.038
7.630
7.670
172,446
-0.13(-1.67%)
Jun 22, 2020
7.630
7.948
7.589
7.801
237,842
+0.24(+3.13%)
Jun 19, 2020
7.915
8.070
7.499
7.564
758,583
-0.13(-1.70%)
Jun 18, 2020
7.164
7.883
7.164
7.695
312,980
+0.40(+5.48%)
Jun 17, 2020
8.299
8.299
7.181
7.295
579,299
-0.94(-11.40%)
Jun 16, 2020
8.323
8.388
7.850
8.233
526,301
+0.29(+3.59%)
Jun 15, 2020
7.458
8.127
7.271
7.948
342,039
+0.01(+0.10%)
Jun 12, 2020
7.997
8.127
7.548
7.940
362,502
+0.65(+8.96%)
Jun 11, 2020
7.075
8.111
6.577
7.287
667,641
-1.31(-15.28%)
Jun 10, 2020
8.698
8.837
7.589
8.601
802,245
-0.24(-2.68%)
Jun 09, 2020
8.976
9.286
8.698
8.837
426,890
-0.47(-5.00%)
Jun 08, 2020
8.878
9.588
8.470
9.302
994,499
+1.47(+18.75%)
Jun 05, 2020
7.328
8.290
7.328
7.834
830,765
+0.80(+11.37%)
Jun 04, 2020
6.846
7.287
6.814
7.034
492,795
+0.19(+2.74%)
Jun 03, 2020
6.463
6.863
6.455
6.846
429,783
+0.33(+5.01%)
Jun 02, 2020
6.781
6.895
6.463
6.520
325,561
-0.29(-4.31%)
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.