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
Envirotech Vehicles Inc
(NQ:
ADOM
)
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 31, 2018
1.600
1.710
1.500
1.530
1,107,519
-0.08(-4.97%)
May 30, 2018
1.720
1.740
1.490
1.610
2,454,573
-0.13(-7.47%)
May 29, 2018
1.600
1.750
1.380
1.740
4,072,839
+0.10(+6.10%)
May 25, 2018
1.640
1.640
1.640
0
+0.55(+50.46%)
May 24, 2018
1.240
1.240
1.090
1.090
1,060,210
-0.16(-12.80%)
May 23, 2018
1.400
1.410
1.140
1.250
2,291,825
-0.11(-8.09%)
May 22, 2018
1.580
1.580
1.310
1.360
4,497,772
-0.34(-20.00%)
May 21, 2018
1.480
1.970
1.330
1.700
40,049,920
+0.58(+51.79%)
May 18, 2018
0.6500
1.280
0.6213
1.120
10,662,750
+0.49(+77.81%)
May 17, 2018
0.6040
0.6299
0.5920
0.6299
39,140
-0.00(-0.02%)
May 16, 2018
0.6450
0.6472
0.5800
0.6300
74,729
-0.01(-1.56%)
May 15, 2018
0.6500
0.6500
0.6200
0.6400
76,588
+0.01(+1.59%)
May 14, 2018
0.6000
0.6500
0.5752
0.6300
174,136
+0.06(+11.11%)
May 11, 2018
0.6100
0.6100
0.5566
0.5670
52,078
-0.02(-3.16%)
May 10, 2018
0.5900
0.6462
0.5736
0.5855
132,548
-0.04(-6.46%)
May 09, 2018
0.6600
0.6600
0.5810
0.6259
103,147
+0.01(+1.20%)
May 08, 2018
0.7018
0.7400
0.5800
0.6185
461,059
-0.07(-10.34%)
May 07, 2018
0.5775
0.7597
0.5001
0.6898
751,188
+0.14(+25.42%)
May 04, 2018
0.5666
0.5726
0.5400
0.5500
238,405
-0.04(-6.94%)
May 03, 2018
0.6500
0.6825
0.5861
0.5910
48,169
-0.02(-2.80%)
May 02, 2018
0.6041
0.6299
0.6000
0.6080
22,467
+0.01(+1.16%)
May 01, 2018
0.6200
0.6200
0.5922
0.6010
165,903
+0.00(+0.15%)
Apr 30, 2018
0.6100
0.6179
0.6001
0.6001
85,652
+0.00(+0.02%)
Apr 27, 2018
0.6786
0.6786
0.5901
0.6000
497,329
-0.09(-13.04%)
Apr 26, 2018
0.7100
0.7100
0.6777
0.6900
37,154
-0.03(-4.17%)
Apr 25, 2018
0.7399
0.7399
0.7090
0.7200
60,023
-0.02(-2.77%)
Apr 24, 2018
0.7600
0.7642
0.7251
0.7405
40,696
-0.02(-2.28%)
Apr 23, 2018
0.7733
0.7800
0.7200
0.7578
76,956
-0.02(-2.06%)
Apr 20, 2018
0.7700
0.7872
0.7500
0.7737
196,650
+0.00(+0.48%)
Apr 19, 2018
0.7800
0.7880
0.7400
0.7700
171,715
-0.02(-2.53%)
Apr 18, 2018
0.8350
0.8350
0.7900
0.7900
71,575
-0.05(-5.73%)
Apr 17, 2018
0.8400
0.8432
0.8200
0.8380
33,294
-0.00(-0.24%)
Apr 16, 2018
0.8300
0.8600
0.8200
0.8400
82,858
-0.01(-1.62%)
Apr 13, 2018
0.8900
0.8900
0.8332
0.8538
107,773
-0.04(-4.48%)
Apr 12, 2018
0.9500
0.9600
0.8700
0.8938
62,972
-0.03(-3.69%)
Apr 11, 2018
0.9500
0.9856
0.9280
0.9280
47,351
-0.02(-2.32%)
Apr 10, 2018
0.9600
0.9680
0.9500
0.9500
43,211
-0.02(-1.86%)
Apr 09, 2018
0.9600
1.000
0.9500
0.9680
33,434
+0.02(+1.84%)
Apr 06, 2018
0.9500
0.9900
0.9000
0.9505
53,609
-0.01(-0.62%)
Apr 05, 2018
1.000
1.040
0.8340
0.9564
148,315
-0.03(-3.40%)
Apr 04, 2018
1.050
1.050
0.9520
0.9900
94,452
-0.07(-6.60%)
Apr 03, 2018
1.080
1.090
1.020
1.060
48,068
-0.03(-2.74%)
Apr 02, 2018
1.180
1.180
1.060
1.090
45,769
-0.09(-7.64%)
Mar 29, 2018
1.180
1.180
1.180
0
+0.00(+0.00%)
Mar 28, 2018
1.120
1.225
1.110
1.180
85,638
+0.06(+5.36%)
Mar 27, 2018
1.140
1.140
1.110
1.120
67,795
-0.02(-1.75%)
Mar 26, 2018
1.180
1.190
1.140
1.140
31,795
-0.03(-2.56%)
Mar 23, 2018
1.230
1.230
1.160
1.170
79,453
-0.05(-4.10%)
Mar 22, 2018
1.320
1.320
1.204
1.220
39,723
-0.10(-7.58%)
Mar 21, 2018
1.330
1.330
1.270
1.320
33,940
-0.01(-0.75%)
Mar 20, 2018
1.330
1.350
1.312
1.330
34,020
+0.00(+0.00%)
Mar 19, 2018
1.370
1.380
1.300
1.330
63,176
-0.04(-2.92%)
Mar 16, 2018
1.400
1.400
1.360
1.370
27,447
-0.02(-1.44%)
Mar 15, 2018
1.380
1.540
1.350
1.390
230,354
+0.01(+0.72%)
Mar 14, 2018
1.340
1.382
1.280
1.380
93,415
+0.03(+2.43%)
Mar 13, 2018
1.390
1.420
1.320
1.347
28,533
-0.04(-3.07%)
Mar 12, 2018
1.410
1.421
1.370
1.390
104,377
-0.02(-1.42%)
Mar 09, 2018
1.300
1.620
1.291
1.410
485,568
+0.11(+8.46%)
Mar 08, 2018
1.350
1.360
1.294
1.300
38,478
-0.02(-1.52%)
Mar 07, 2018
1.350
1.360
1.270
1.320
34,768
-0.04(-2.94%)
Mar 06, 2018
1.330
1.360
1.280
1.360
63,509
+0.04(+3.03%)
Mar 05, 2018
1.290
1.350
1.240
1.320
101,350
+0.04(+3.43%)
Mar 02, 2018
1.190
1.280
1.061
1.276
310,180
+0.09(+7.24%)
Mar 01, 2018
1.200
1.200
1.131
1.190
39,635
+0.01(+1.18%)
Feb 28, 2018
1.230
1.230
1.140
1.176
52,675
+0.04(+3.17%)
Feb 27, 2018
1.250
1.260
1.100
1.140
245,231
-0.10(-8.21%)
Feb 26, 2018
1.360
1.370
1.230
1.242
140,666
-0.12(-8.49%)
Feb 23, 2018
1.360
1.380
1.350
1.357
79,677
-0.00(-0.20%)
Feb 22, 2018
1.351
1.380
1.350
1.360
39,853
-0.02(-1.44%)
Feb 21, 2018
1.380
1.390
1.360
1.380
9,449
+0.02(+1.46%)
Feb 20, 2018
1.390
1.410
1.350
1.360
36,469
-0.04(-2.86%)
Feb 16, 2018
1.400
1.400
1.400
0
-0.05(-3.45%)
Feb 15, 2018
1.420
1.450
1.380
1.450
81,797
+0.04(+2.84%)
Feb 14, 2018
1.450
1.452
1.360
1.410
108,428
-0.04(-2.76%)
Feb 13, 2018
1.370
1.480
1.305
1.450
203,896
+0.08(+5.84%)
Feb 12, 2018
1.450
1.459
1.360
1.370
186,058
-0.09(-6.16%)
Feb 09, 2018
1.590
1.590
1.390
1.460
202,542
-0.09(-5.81%)
Feb 08, 2018
1.650
1.660
1.500
1.550
213,393
-0.07(-4.13%)
Feb 07, 2018
1.650
1.660
1.570
1.617
158,501
-0.05(-3.19%)
Feb 06, 2018
1.700
1.700
1.560
1.670
188,673
+0.01(+0.60%)
Feb 05, 2018
1.800
1.900
1.610
1.660
362,264
-0.11(-6.35%)
Feb 02, 2018
1.760
1.785
1.540
1.772
447,022
+0.02(+1.29%)
Feb 01, 2018
1.930
1.939
1.710
1.750
317,278
-0.16(-8.38%)
Jan 31, 2018
1.640
2.040
1.640
1.910
2,349,377
+0.27(+16.46%)
Jan 30, 2018
1.690
1.722
1.690
1.640
104,700
-0.06(-3.53%)
Jan 29, 2018
1.730
1.750
1.660
1.700
287,509
-0.06(-3.41%)
Jan 26, 2018
1.850
1.850
1.720
1.760
305,783
-0.08(-4.35%)
Jan 25, 2018
1.810
1.960
1.780
1.840
363,144
+0.06(+3.37%)
Jan 24, 2018
1.880
1.920
1.750
1.780
385,166
-0.12(-6.32%)
Jan 23, 2018
2.000
2.004
1.880
1.900
343,131
-0.08(-3.80%)
Jan 22, 2018
2.010
2.031
1.950
1.975
304,324
-0.03(-1.74%)
Jan 19, 2018
2.030
2.059
1.950
2.010
282,098
-0.02(-0.99%)
Jan 18, 2018
2.230
2.230
1.950
2.030
480,279
+0.02(+1.00%)
Jan 17, 2018
2.110
2.110
1.900
2.010
485,615
-0.06(-2.90%)
Jan 16, 2018
2.190
2.249
2.010
2.070
698,491
-0.09(-4.17%)
Jan 12, 2018
2.160
2.160
2.160
0
-0.68(-23.94%)
Jan 11, 2018
3.070
3.120
2.700
2.840
279,989
-0.26(-8.39%)
Jan 10, 2018
3.390
3.440
3.000
3.100
218,915
-0.19(-5.78%)
Jan 09, 2018
3.320
3.500
3.270
3.290
186,858
-0.06(-1.79%)
Jan 08, 2018
3.380
3.540
3.260
3.350
247,215
+0.14(+4.36%)
Jan 05, 2018
3.990
4.040
3.200
3.210
760,353
-1.12(-25.87%)
Jan 04, 2018
4.510
4.550
4.050
4.330
218,217
-0.25(-5.36%)
Jan 03, 2018
5.090
5.140
4.330
4.575
130,314
-0.35(-7.20%)
Jan 02, 2018
4.590
5.120
4.354
4.930
380,325
+0.53(+12.05%)
Dec 29, 2017
4.400
4.400
4.400
0
+0.22(+5.26%)
Dec 28, 2017
4.290
4.560
3.630
4.180
959,928
-0.18(-4.13%)
Dec 27, 2017
5.400
6.471
4.210
4.360
1,253,456
-0.64(-12.80%)
Dec 26, 2017
3.700
6.730
3.600
5.000
2,692,158
+1.32(+35.87%)
Dec 22, 2017
2.400
4.750
2.400
3.680
1,382,296
+1.31(+55.27%)
Dec 21, 2017
2.450
2.500
2.370
2.370
68,128
-0.03(-1.25%)
Dec 20, 2017
2.630
2.686
2.350
2.400
81,985
-0.22(-8.40%)
Dec 19, 2017
3.040
3.040
2.600
2.620
148,337
-0.37(-12.37%)
Dec 18, 2017
2.960
3.330
2.860
2.990
87,696
+0.08(+2.75%)
Dec 15, 2017
3.000
3.100
2.900
2.910
76,398
+0.01(+0.34%)
Dec 14, 2017
2.910
3.110
2.900
2.900
73,462
-0.10(-3.33%)
Dec 13, 2017
3.470
3.470
2.750
3.000
179,776
-0.13(-4.15%)
Dec 12, 2017
3.390
3.667
3.100
3.130
43,983
-0.24(-7.12%)
Dec 11, 2017
3.620
3.730
3.360
3.370
37,369
-0.37(-9.89%)
Dec 08, 2017
3.280
3.770
3.070
3.740
126,012
+0.55(+17.24%)
Dec 07, 2017
3.650
3.700
3.040
3.190
137,101
-0.23(-6.73%)
Dec 06, 2017
3.690
3.690
3.296
3.420
26,620
-0.24(-6.56%)
Dec 05, 2017
3.430
3.840
3.430
3.660
58,436
+0.17(+4.87%)
Dec 04, 2017
3.200
3.670
3.200
3.490
66,158
+0.29(+9.13%)
Dec 01, 2017
3.240
3.430
3.050
3.198
57,215
-0.05(-1.60%)
Nov 30, 2017
3.420
3.440
3.120
3.250
34,831
-0.11(-3.27%)
Nov 29, 2017
3.210
3.560
3.210
3.360
66,190
+0.30(+9.80%)
Nov 28, 2017
3.850
3.853
3.050
3.060
189,539
-0.76(-19.90%)
Nov 27, 2017
3.910
3.977
3.798
3.820
34,277
-0.05(-1.29%)
Nov 24, 2017
4.040
4.041
3.680
3.870
32,290
-0.17(-4.21%)
Nov 22, 2017
4.040
4.110
4.021
4.040
20,375
+0.01(+0.25%)
Nov 21, 2017
3.950
4.110
3.950
4.030
64,084
+0.02(+0.50%)
Nov 20, 2017
4.890
4.890
3.900
4.010
73,675
-0.88(-18.00%)
Nov 17, 2017
4.830
4.890
4.730
4.890
20,290
-0.03(-0.61%)
Nov 16, 2017
4.680
4.940
4.610
4.920
90,315
+0.24(+5.13%)
Nov 15, 2017
4.320
4.830
4.270
4.680
99,776
+0.38(+8.84%)
Nov 14, 2017
4.250
4.300
4.090
4.300
49,175
+0.09(+2.14%)
Nov 13, 2017
4.130
4.270
4.050
4.210
38,242
+0.09(+2.18%)
Nov 10, 2017
4.400
4.400
3.960
4.120
66,422
+0.16(+4.04%)
Nov 09, 2017
4.020
4.030
3.820
3.960
50,328
+0.27(+7.32%)
Nov 08, 2017
3.950
4.020
3.680
3.690
100,905
-0.25(-6.35%)
Nov 07, 2017
4.430
4.430
3.820
3.940
150,338
-0.49(-11.06%)
Nov 06, 2017
4.510
4.600
4.340
4.430
39,335
-0.17(-3.70%)
Nov 03, 2017
4.910
4.910
4.471
4.600
38,934
-0.25(-5.15%)
Nov 02, 2017
4.620
4.870
4.450
4.850
80,715
+0.30(+6.59%)
Nov 01, 2017
5.000
5.070
4.310
4.550
114,003
-0.41(-8.27%)
Oct 31, 2017
4.780
4.970
4.780
4.960
50,460
+0.27(+5.76%)
Oct 30, 2017
5.010
5.410
4.660
4.690
127,768
-0.13(-2.70%)
Oct 27, 2017
4.400
5.149
4.400
4.820
206,710
+0.42(+9.55%)
Oct 26, 2017
4.020
4.560
4.020
4.400
225,702
+0.44(+11.11%)
Oct 25, 2017
3.700
3.990
3.670
3.960
73,081
+0.29(+7.90%)
Oct 24, 2017
3.921
4.004
3.660
3.670
56,099
-0.43(-10.49%)
Oct 23, 2017
4.300
4.340
3.810
4.100
173,022
-0.13(-3.07%)
Oct 20, 2017
4.260
4.420
4.230
4.230
123,341
+0.02(+0.48%)
Oct 19, 2017
4.110
4.680
3.911
4.210
121,430
+0.02(+0.48%)
Oct 18, 2017
4.900
4.950
3.960
4.190
279,353
-0.64(-13.25%)
Oct 17, 2017
6.629
6.629
4.770
4.830
263,794
-1.67(-25.69%)
Oct 16, 2017
6.660
6.684
6.490
6.500
51,794
-0.36(-5.25%)
Oct 13, 2017
7.000
7.000
6.580
6.860
22,572
-0.07(-1.01%)
Oct 12, 2017
6.730
6.980
6.690
6.930
60,849
+0.23(+3.43%)
Oct 11, 2017
7.200
7.200
6.590
6.700
61,391
-0.15(-2.19%)
Oct 10, 2017
6.520
6.850
6.430
6.850
95,791
+0.44(+6.86%)
Oct 09, 2017
6.770
6.860
6.340
6.410
74,263
-0.28(-4.19%)
Oct 06, 2017
6.720
6.740
6.511
6.690
53,163
-0.01(-0.15%)
Oct 05, 2017
7.000
7.000
6.520
6.700
125,194
-0.24(-3.46%)
Oct 04, 2017
7.005
7.040
6.910
6.940
47,056
-0.07(-1.00%)
Oct 03, 2017
7.100
7.200
6.910
7.010
116,714
-0.09(-1.27%)
Oct 02, 2017
7.160
7.000
7.100
50,132
+0.14(+2.01%)
Sep 29, 2017
7.360
7.489
6.940
6.960
148,564
-0.36(-4.92%)
Sep 28, 2017
6.950
7.570
6.950
7.320
236,883
+0.37(+5.32%)
Sep 27, 2017
7.160
7.200
6.910
6.950
77,528
-0.15(-2.11%)
Sep 26, 2017
7.000
7.330
6.830
7.100
239,186
-0.05(-0.70%)
Sep 25, 2017
8.210
8.300
6.540
7.150
642,632
-1.03(-12.59%)
Sep 22, 2017
8.000
8.480
7.900
8.180
599,343
+0.30(+3.81%)
Sep 21, 2017
7.270
8.334
7.270
7.880
742,009
+0.69(+9.60%)
Sep 20, 2017
6.670
7.530
6.670
7.190
751,788
+0.44(+6.52%)
Sep 19, 2017
6.960
7.180
6.510
6.750
184,507
-0.21(-3.02%)
Sep 18, 2017
7.100
7.980
6.890
6.960
352,314
-0.04(-0.57%)
Sep 15, 2017
7.930
7.950
6.890
7.000
778,291
-1.01(-12.61%)
Sep 14, 2017
10.08
10.08
7.810
8.010
522,853
-2.11(-20.85%)
Sep 13, 2017
11.24
11.26
9.600
10.12
341,628
-1.29(-11.31%)
Sep 12, 2017
11.60
11.86
11.16
11.41
177,081
-0.35(-2.98%)
Sep 11, 2017
13.31
13.31
11.74
11.76
255,040
-1.10(-8.55%)
Sep 08, 2017
13.22
13.40
12.67
12.86
234,557
-0.49(-3.67%)
Sep 07, 2017
12.52
13.81
11.70
13.35
231,316
+0.36(+2.73%)
Sep 06, 2017
12.00
13.05
11.60
12.99
261,145
+1.09(+9.20%)
Sep 05, 2017
11.88
12.20
11.26
11.90
317,892
-0.05(-0.42%)
Sep 01, 2017
11.75
12.00
10.95
11.95
60,172
+0.21(+1.79%)
Aug 31, 2017
13.24
13.24
11.14
11.74
156,693
-1.48(-11.20%)
Aug 30, 2017
12.64
13.57
12.64
13.22
189,526
+0.17(+1.30%)
Aug 29, 2017
12.90
13.28
12.76
13.05
84,567
+0.00(+0.00%)
Aug 28, 2017
12.83
13.16
12.59
13.05
66,005
+0.22(+1.71%)
Aug 25, 2017
12.85
12.99
12.12
12.83
78,777
-0.04(-0.31%)
Aug 24, 2017
12.70
13.00
12.27
12.87
79,010
+0.18(+1.42%)
Aug 23, 2017
13.22
13.25
12.43
12.69
103,426
-0.51(-3.86%)
Aug 22, 2017
12.31
13.24
12.02
13.20
142,417
+0.00(+0.00%)
Aug 21, 2017
13.15
13.46
12.50
13.20
119,160
+0.09(+0.69%)
Aug 18, 2017
12.86
13.44
12.02
13.11
123,410
+0.02(+0.15%)
Aug 17, 2017
12.86
13.58
12.17
13.09
203,224
+0.23(+1.79%)
Aug 16, 2017
12.50
12.98
12.01
12.86
124,909
+0.86(+7.17%)
Aug 15, 2017
11.45
12.61
11.30
12.00
178,471
+0.50(+4.35%)
Aug 14, 2017
10.55
11.76
10.08
11.50
109,715
+0.95(+9.00%)
Aug 11, 2017
10.46
10.55
8.730
10.55
84,744
+0.06(+0.57%)
Aug 10, 2017
8.400
10.49
8.000
10.49
145,965
+2.29(+27.93%)
Aug 09, 2017
8.250
8.390
7.530
8.200
45,258
+0.50(+6.49%)
Aug 08, 2017
6.790
8.272
6.576
7.700
176,098
+1.21(+18.64%)
Aug 07, 2017
7.190
7.190
6.387
6.490
29,887
+0.10(+1.56%)
Aug 04, 2017
6.500
6.730
6.380
6.390
23,982
-0.12(-1.84%)
Aug 03, 2017
6.690
7.160
6.110
6.510
129,102
-0.24(-3.56%)
Aug 02, 2017
8.420
8.420
6.500
6.750
93,024
-1.55(-18.67%)
Aug 01, 2017
8.800
8.966
8.280
8.300
103,464
-0.69(-7.68%)
Jul 31, 2017
9.470
9.650
8.600
8.990
33,046
-0.71(-7.32%)
Jul 28, 2017
9.800
10.03
9.400
9.700
40,775
-0.33(-3.29%)
Jul 27, 2017
10.65
10.65
9.950
10.03
52,282
-0.47(-4.48%)
Jul 26, 2017
8.400
10.65
8.400
10.50
215,980
+1.64(+18.51%)
Jul 25, 2017
8.740
9.400
8.710
8.860
116,985
+0.06(+0.68%)
Jul 24, 2017
8.730
9.874
8.250
8.800
80,679
+0.00(+0.00%)
Jul 21, 2017
9.100
9.280
8.750
8.800
103,462
-0.40(-4.35%)
Jul 20, 2017
10.04
10.15
8.830
9.200
74,775
-1.31(-12.46%)
Jul 19, 2017
12.25
12.25
10.42
10.51
65,577
-1.90(-15.31%)
Jul 18, 2017
12.75
12.85
12.15
12.41
106,257
-0.34(-2.67%)
Jul 17, 2017
15.01
15.02
12.50
12.75
187,606
-2.37(-15.67%)
Jul 14, 2017
16.00
16.12
14.77
15.12
56,456
-0.26(-1.69%)
Jul 13, 2017
17.40
17.40
15.20
15.38
87,132
-1.77(-10.32%)
Jul 12, 2017
17.19
18.31
14.61
17.15
219,480
+0.03(+0.20%)
Jul 11, 2017
17.12
17.18
16.74
17.12
86,667
+0.02(+0.10%)
Jul 10, 2017
17.00
17.10
16.39
17.10
35,585
+0.25(+1.48%)
Jul 07, 2017
16.68
17.15
16.50
16.85
34,952
-0.25(-1.46%)
Jul 06, 2017
17.38
17.45
15.89
17.10
115,210
+0.09(+0.53%)
Jul 05, 2017
17.05
17.05
15.37
17.01
175,181
+0.51(+3.09%)
Jul 03, 2017
15.65
17.50
15.65
16.50
122,451
+0.45(+2.80%)
Jun 30, 2017
16.00
16.39
15.69
16.05
135,039
+0.36(+2.29%)
Jun 29, 2017
17.30
17.30
14.65
15.69
304,203
+1.19(+8.21%)
Jun 28, 2017
10.80
14.50
10.80
14.50
239,852
+3.73(+34.63%)
Jun 27, 2017
10.75
10.77
10.60
10.77
18,026
+0.07(+0.65%)
Jun 26, 2017
10.63
10.70
10.43
10.70
23,458
+0.09(+0.85%)
Jun 23, 2017
10.57
10.70
10.11
10.61
23,586
+0.05(+0.47%)
Jun 22, 2017
10.65
10.65
10.02
10.56
92,832
+0.06(+0.57%)
Jun 21, 2017
10.25
10.50
10.00
10.50
104,702
+0.25(+2.44%)
Jun 20, 2017
10.05
10.70
9.600
10.25
46,196
+0.14(+1.36%)
Jun 19, 2017
10.00
11.66
9.500
10.11
220,092
+0.51(+5.34%)
Jun 16, 2017
7.800
9.830
7.229
9.600
291,841
+2.35(+32.41%)
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.