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
The Magnificent Seven ETF
(NQ:
MAGS
)
42.88
-0.12 (-0.28%)
Streaming Delayed Price
Updated: 11:44 AM EDT, Jun 11, 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 29, 2015
3.539
3.571
3.507
3.515
16,200
-0.02(-0.68%)
May 28, 2015
3.587
3.587
3.523
3.539
93,361
-0.01(-0.22%)
May 27, 2015
3.643
3.643
3.522
3.547
100,996
-0.06(-1.77%)
May 26, 2015
3.699
3.746
3.530
3.611
259,874
-0.32(-8.11%)
May 22, 2015
3.946
3.930
3.930
3.930
58,462
-0.04(-1.00%)
May 21, 2015
3.985
4.001
3.938
3.970
36,920
+0.02(+0.40%)
May 20, 2015
3.938
3.978
3.922
3.954
18,364
+0.04(+1.02%)
May 19, 2015
3.930
4.009
3.874
3.914
45,926
+0.01(+0.20%)
May 18, 2015
3.970
3.970
3.842
3.906
25,170
-0.05(-1.31%)
May 15, 2015
3.978
4.025
3.958
3.958
25,797
-0.00(-0.10%)
May 14, 2015
3.985
3.985
3.866
3.962
41,979
-0.02(-0.60%)
May 13, 2015
3.946
4.073
3.834
3.985
171,210
+0.27(+7.30%)
May 12, 2015
3.754
3.826
3.714
3.714
7,847
-0.01(-0.21%)
May 11, 2015
3.826
3.915
3.722
3.722
87,512
-0.14(-3.71%)
May 08, 2015
3.914
3.914
3.802
3.866
27,008
-0.02(-0.41%)
May 07, 2015
3.667
3.890
3.667
3.882
91,063
+0.19(+5.18%)
May 06, 2015
3.691
3.870
3.667
3.691
28,652
+0.02(+0.43%)
May 05, 2015
3.826
3.850
3.675
3.675
56,216
-0.11(-2.99%)
May 04, 2015
3.778
3.866
3.778
3.788
25,129
-0.01(-0.17%)
May 01, 2015
3.866
3.906
3.786
3.794
28,576
-0.01(-0.21%)
Apr 30, 2015
3.882
3.946
3.794
3.802
68,045
-0.14(-3.64%)
Apr 29, 2015
4.001
4.001
3.906
3.946
8,749
-0.04(-1.00%)
Apr 28, 2015
4.033
4.065
3.922
3.985
34,057
-0.03(-0.79%)
Apr 27, 2015
3.954
4.057
3.850
4.017
140,178
+0.11(+2.86%)
Apr 24, 2015
3.896
3.946
3.826
3.906
69,272
+0.00(+0.00%)
Apr 23, 2015
3.946
3.954
3.850
3.906
33,692
-0.04(-1.01%)
Apr 22, 2015
3.954
3.985
3.946
3.946
67,055
-0.02(-0.40%)
Apr 21, 2015
4.009
4.009
3.946
3.962
68,933
-0.00(-0.10%)
Apr 20, 2015
4.025
4.033
3.930
3.965
31,050
-0.06(-1.49%)
Apr 17, 2015
3.970
4.049
3.890
4.025
59,968
+0.06(+1.41%)
Apr 16, 2015
4.061
4.061
3.970
3.970
31,861
-0.07(-1.78%)
Apr 15, 2015
4.041
4.129
4.033
4.041
41,657
+0.03(+0.80%)
Apr 14, 2015
4.009
4.065
4.001
4.009
65,265
+0.00(+0.00%)
Apr 13, 2015
4.057
4.121
4.001
4.009
160,206
-0.08(-1.95%)
Apr 10, 2015
4.161
4.161
4.073
4.089
93,902
-0.11(-2.66%)
Apr 09, 2015
4.209
4.209
4.169
4.201
11,711
+0.00(+0.00%)
Apr 08, 2015
4.241
4.280
4.169
4.201
67,037
-0.08(-1.86%)
Apr 07, 2015
4.201
4.288
4.201
4.280
24,772
+0.10(+2.29%)
Apr 06, 2015
4.161
4.217
4.121
4.185
51,355
+0.05(+1.16%)
Apr 02, 2015
4.105
4.137
4.137
4.137
53,820
-0.00(-0.00%)
Apr 01, 2015
4.368
4.368
4.105
4.137
130,932
-0.21(-4.77%)
Mar 31, 2015
4.312
4.432
4.296
4.344
75,926
-0.05(-1.09%)
Mar 30, 2015
4.543
4.575
4.272
4.392
246,405
+0.02(+0.36%)
Mar 27, 2015
4.384
4.520
4.312
4.376
158,780
-0.11(-2.49%)
Mar 26, 2015
4.735
4.902
4.384
4.488
1,651,258
+0.28(+6.63%)
Mar 25, 2015
4.344
4.440
4.201
4.209
164,982
-0.14(-3.30%)
Mar 24, 2015
4.272
4.395
4.272
4.352
81,488
+0.07(+1.68%)
Mar 23, 2015
4.241
4.368
4.217
4.280
117,721
+0.11(+2.68%)
Mar 20, 2015
4.080
4.225
4.057
4.169
65,802
+0.16(+3.98%)
Mar 19, 2015
3.985
4.062
3.985
4.009
34,081
+0.07(+1.82%)
Mar 18, 2015
3.930
3.978
3.914
3.938
55,931
+0.02(+0.61%)
Mar 17, 2015
3.906
3.978
3.906
3.914
42,515
+0.00(+0.00%)
Mar 16, 2015
3.930
3.985
3.906
3.914
26,637
-0.04(-1.01%)
Mar 13, 2015
3.970
3.978
3.866
3.954
36,498
+0.02(+0.61%)
Mar 12, 2015
3.978
3.978
3.842
3.930
23,566
+0.02(+0.41%)
Mar 11, 2015
3.818
3.930
3.802
3.914
68,970
+0.14(+3.81%)
Mar 10, 2015
3.762
3.818
3.707
3.770
81,923
+0.02(+0.42%)
Mar 09, 2015
3.858
3.874
3.754
3.754
78,880
-0.07(-1.88%)
Mar 06, 2015
3.874
3.874
3.794
3.826
16,484
-0.05(-1.23%)
Mar 05, 2015
3.906
3.938
3.874
3.874
39,822
-0.05(-1.22%)
Mar 04, 2015
3.962
3.970
3.922
3.922
49,736
-0.04(-1.01%)
Mar 03, 2015
3.993
4.025
3.962
3.962
18,551
-0.08(-1.97%)
Mar 02, 2015
4.033
4.105
4.033
4.041
20,150
-0.02(-0.59%)
Feb 27, 2015
4.089
4.097
4.041
4.065
5,387
-0.02(-0.39%)
Feb 26, 2015
4.089
4.105
4.041
4.081
15,004
-0.01(-0.16%)
Feb 25, 2015
4.025
4.129
4.025
4.088
46,709
+0.06(+1.54%)
Feb 24, 2015
3.985
4.057
3.985
4.025
25,503
+0.05(+1.26%)
Feb 23, 2015
4.065
4.073
3.906
3.975
36,999
-0.14(-3.35%)
Feb 20, 2015
4.161
4.225
4.073
4.113
29,184
-0.06(-1.53%)
Feb 19, 2015
4.065
4.249
4.065
4.177
128,530
+0.10(+2.54%)
Feb 18, 2015
3.985
4.113
3.969
4.073
83,767
+0.10(+2.43%)
Feb 17, 2015
3.906
4.009
3.906
3.977
32,388
+0.06(+1.61%)
Feb 13, 2015
3.858
3.914
3.914
3.914
31,112
+0.12(+3.15%)
Feb 12, 2015
3.786
3.850
3.786
3.794
31,748
+0.03(+0.85%)
Feb 11, 2015
3.922
3.946
3.754
3.762
76,907
-0.15(-3.87%)
Feb 10, 2015
4.009
4.057
3.914
3.914
45,240
-0.11(-2.77%)
Feb 09, 2015
4.041
4.073
4.013
4.025
22,186
+0.02(+0.39%)
Feb 06, 2015
4.025
4.033
4.001
4.009
14,478
-0.01(-0.20%)
Feb 05, 2015
4.002
4.049
4.002
4.017
19,914
+0.08(+2.02%)
Feb 04, 2015
3.906
4.089
3.906
3.938
186,586
+0.09(+2.28%)
Feb 03, 2015
3.794
3.922
3.794
3.850
77,678
+0.05(+1.26%)
Feb 02, 2015
3.850
3.874
3.786
3.802
18,886
-0.05(-1.24%)
Jan 30, 2015
3.874
3.954
3.826
3.850
16,383
-0.04(-1.02%)
Jan 29, 2015
3.786
3.910
3.786
3.890
48,765
+0.13(+3.39%)
Jan 28, 2015
3.914
3.914
3.746
3.762
64,539
-0.15(-3.87%)
Jan 27, 2015
4.025
4.033
3.811
3.914
131,132
-0.14(-3.54%)
Jan 26, 2015
4.042
4.097
4.025
4.057
86,591
+0.01(+0.20%)
Jan 23, 2015
4.057
4.161
4.025
4.049
100,087
-0.04(-0.87%)
Jan 22, 2015
4.105
4.105
4.025
4.085
84,363
-0.00(-0.11%)
Jan 21, 2015
4.129
4.145
4.041
4.089
23,649
-0.04(-0.97%)
Jan 20, 2015
4.113
4.185
4.097
4.129
58,824
+0.02(+0.39%)
Jan 16, 2015
4.105
4.185
4.097
4.113
14,007
+0.04(+0.98%)
Jan 15, 2015
4.161
4.201
4.073
4.073
39,419
-0.04(-0.97%)
Jan 14, 2015
4.145
4.185
4.097
4.113
74,267
+0.00(+0.00%)
Jan 13, 2015
4.264
4.352
4.113
4.113
197,922
-0.14(-3.37%)
Jan 12, 2015
4.296
4.368
4.225
4.256
74,952
-0.07(-1.66%)
Jan 09, 2015
4.249
4.400
4.217
4.328
108,173
+0.08(+1.88%)
Jan 08, 2015
4.256
4.344
4.209
4.249
100,364
-0.03(-0.75%)
Jan 07, 2015
4.368
4.424
4.209
4.280
86,655
-0.03(-0.74%)
Jan 06, 2015
4.512
4.516
4.233
4.312
109,517
-0.19(-4.25%)
Jan 05, 2015
4.579
4.607
4.352
4.504
89,383
-0.12(-2.59%)
Jan 02, 2015
4.655
4.655
4.464
4.623
46,754
-0.01(-0.17%)
Dec 31, 2014
4.472
4.631
4.631
4.631
80,165
+0.20(+4.50%)
Dec 30, 2014
4.503
4.583
4.392
4.432
93,261
-0.08(-1.77%)
Dec 29, 2014
4.456
4.535
4.320
4.512
68,595
+0.03(+0.71%)
Dec 26, 2014
4.384
4.512
4.153
4.480
205,778
+0.11(+2.55%)
Dec 24, 2014
4.145
4.368
4.368
4.368
201,355
+0.23(+5.59%)
Dec 23, 2014
4.113
4.209
4.065
4.137
91,227
+0.06(+1.37%)
Dec 22, 2014
4.153
4.376
4.081
4.081
136,205
-0.18(-4.30%)
Dec 19, 2014
4.312
4.344
4.193
4.264
84,417
-0.06(-1.29%)
Dec 18, 2014
4.241
4.410
4.225
4.320
61,786
+0.04(+0.93%)
Dec 17, 2014
4.145
4.320
4.145
4.280
124,633
+0.23(+5.71%)
Dec 16, 2014
4.177
4.272
4.018
4.049
106,352
-0.21(-4.87%)
Dec 15, 2014
4.304
4.456
4.137
4.256
147,677
-0.01(-0.19%)
Dec 12, 2014
4.169
4.328
4.113
4.264
109,361
+0.07(+1.71%)
Dec 11, 2014
4.384
4.480
4.121
4.193
214,508
-0.16(-3.66%)
Dec 10, 2014
4.464
4.567
4.328
4.352
149,059
-0.14(-3.02%)
Dec 09, 2014
4.336
4.528
4.233
4.488
173,325
+0.12(+2.74%)
Dec 08, 2014
4.663
4.822
4.344
4.368
538,204
-0.31(-6.64%)
Dec 05, 2014
4.631
4.719
4.432
4.679
396,979
+0.05(+1.03%)
Dec 04, 2014
4.591
4.743
4.352
4.631
612,921
+0.04(+0.87%)
Dec 03, 2014
4.376
4.663
4.280
4.591
478,587
+0.26(+6.08%)
Dec 02, 2014
4.145
4.501
4.129
4.328
487,707
+0.19(+4.52%)
Dec 01, 2014
4.233
4.249
4.057
4.141
168,154
-0.15(-3.44%)
Nov 28, 2014
4.424
4.535
4.241
4.288
185,882
-0.15(-3.41%)
Nov 26, 2014
4.161
4.440
4.440
4.440
382,889
+0.32(+7.74%)
Nov 25, 2014
4.145
4.185
4.041
4.121
142,468
-0.07(-1.71%)
Nov 24, 2014
3.985
4.320
3.890
4.193
853,662
+0.18(+4.57%)
Nov 21, 2014
4.145
4.328
3.938
4.009
1,518,397
-0.19(-4.55%)
Nov 20, 2014
4.448
4.926
4.153
4.201
8,647,168
+0.49(+13.09%)
Nov 19, 2014
3.874
3.874
3.579
3.714
80,521
-0.10(-2.71%)
Nov 18, 2014
3.707
3.898
3.627
3.818
75,477
+0.16(+4.24%)
Nov 17, 2014
3.659
3.730
3.603
3.663
29,288
+0.07(+1.88%)
Nov 14, 2014
3.603
3.722
3.587
3.595
15,128
-0.05(-1.31%)
Nov 13, 2014
3.605
3.722
3.547
3.643
25,531
+0.06(+1.78%)
Nov 12, 2014
3.643
3.770
3.435
3.579
95,822
-0.14(-3.65%)
Nov 11, 2014
3.611
3.810
3.539
3.714
133,558
+0.10(+2.87%)
Nov 10, 2014
3.539
3.659
3.348
3.611
130,649
+0.08(+2.26%)
Nov 07, 2014
3.707
3.746
3.523
3.531
42,534
-0.10(-2.68%)
Nov 06, 2014
3.428
3.671
3.428
3.628
54,880
+0.18(+5.13%)
Nov 05, 2014
3.388
3.571
3.388
3.451
53,053
+0.06(+1.88%)
Nov 04, 2014
3.412
3.483
3.356
3.388
20,082
-0.11(-3.19%)
Nov 03, 2014
3.467
3.563
3.428
3.499
14,954
-0.03(-0.90%)
Oct 31, 2014
3.547
3.555
3.499
3.531
14,880
+0.02(+0.68%)
Oct 30, 2014
3.539
3.579
3.507
3.507
26,806
+0.01(+0.34%)
Oct 29, 2014
3.587
3.615
3.491
3.495
70,377
-0.05(-1.35%)
Oct 28, 2014
3.428
3.553
3.396
3.543
49,460
+0.12(+3.37%)
Oct 27, 2014
3.356
3.435
3.396
3.428
6,925
+0.03(+0.94%)
Oct 24, 2014
3.356
3.435
3.356
3.396
24,409
+0.05(+1.43%)
Oct 23, 2014
3.555
3.555
3.316
3.348
47,862
-0.01(-0.24%)
Oct 22, 2014
3.260
3.428
3.228
3.356
125,111
+0.15(+4.73%)
Oct 21, 2014
3.268
3.276
3.180
3.204
47,555
-0.06(-1.71%)
Oct 20, 2014
3.180
3.276
3.180
3.260
17,696
+0.10(+3.28%)
Oct 17, 2014
3.180
3.340
3.077
3.156
61,777
-0.07(-2.22%)
Oct 16, 2014
3.101
3.232
3.053
3.228
56,909
+0.14(+4.38%)
Oct 15, 2014
3.133
3.156
2.989
3.093
53,994
-0.07(-2.27%)
Oct 14, 2014
3.013
3.188
2.968
3.164
55,907
+0.16(+5.31%)
Oct 13, 2014
3.101
3.212
2.973
3.005
80,522
-0.12(-3.83%)
Oct 10, 2014
3.220
3.268
3.037
3.125
99,230
-0.13(-3.92%)
Oct 09, 2014
3.236
3.324
3.220
3.252
40,936
-0.02(-0.49%)
Oct 08, 2014
3.348
3.380
3.220
3.268
57,616
-0.03(-0.97%)
Oct 07, 2014
3.587
3.635
3.300
3.300
159,392
+0.00(+0.00%)
Oct 06, 2014
3.364
3.451
3.252
3.300
106,031
-0.08(-2.36%)
Oct 03, 2014
3.499
3.643
3.348
3.380
98,772
-0.11(-3.20%)
Oct 02, 2014
3.475
3.547
3.388
3.491
62,639
+0.08(+2.34%)
Oct 01, 2014
3.459
3.587
3.404
3.412
60,845
-0.01(-0.23%)
Sep 30, 2014
3.515
3.651
3.412
3.420
182,990
-0.14(-3.81%)
Sep 29, 2014
3.778
3.778
3.467
3.555
190,417
-0.22(-5.71%)
Sep 26, 2014
3.890
3.899
3.699
3.770
180,670
-0.21(-5.21%)
Sep 25, 2014
3.603
3.978
3.603
3.978
447,903
+0.36(+9.93%)
Sep 24, 2014
3.451
3.834
3.388
3.618
339,499
+0.13(+3.64%)
Sep 23, 2014
3.435
3.699
3.412
3.491
234,267
-0.02(-0.45%)
Sep 22, 2014
3.443
3.793
3.188
3.507
282,184
+0.02(+0.69%)
Sep 19, 2014
3.611
3.627
3.483
3.483
111,795
-0.20(-5.41%)
Sep 18, 2014
3.659
3.850
3.587
3.683
108,525
+0.02(+0.65%)
Sep 17, 2014
3.914
3.930
3.619
3.659
181,768
-0.18(-4.77%)
Sep 16, 2014
3.794
3.946
3.667
3.842
194,967
+0.06(+1.47%)
Sep 15, 2014
3.906
4.025
3.778
3.786
150,203
-0.05(-1.25%)
Sep 12, 2014
3.834
3.954
3.802
3.834
235,842
+0.02(+0.42%)
Sep 11, 2014
3.946
4.087
3.786
3.818
285,925
-0.23(-5.71%)
Sep 10, 2014
4.065
4.272
3.922
4.049
293,580
-0.04(-0.97%)
Sep 09, 2014
4.360
4.735
4.009
4.089
956,259
-0.24(-5.52%)
Sep 08, 2014
4.304
4.543
4.129
4.328
1,085,289
-0.06(-1.45%)
Sep 05, 2014
3.954
4.504
3.842
4.392
1,309,214
+0.29(+6.99%)
Sep 04, 2014
4.472
4.535
4.033
4.105
1,390,199
-0.01(-0.19%)
Sep 03, 2014
4.328
4.910
4.001
4.113
5,403,802
+0.60(+17.01%)
Sep 02, 2014
3.276
3.762
3.164
3.515
109,349
+0.25(+7.56%)
Aug 29, 2014
3.228
3.268
3.268
3.268
9,409
+0.06(+1.74%)
Aug 28, 2014
3.069
3.220
3.069
3.212
10,829
+0.00(+0.00%)
Aug 27, 2014
3.268
3.268
3.204
3.212
18,793
+0.03(+1.00%)
Aug 26, 2014
3.109
3.180
3.141
3.180
3,889
+0.04(+1.27%)
Aug 25, 2014
3.164
3.209
3.141
3.141
3,367
+0.01(+0.25%)
Aug 22, 2014
3.140
3.141
3.133
3.133
3,857
+0.01(+0.26%)
Aug 21, 2014
3.149
3.156
3.109
3.125
7,134
+0.02(+0.51%)
Aug 20, 2014
3.348
3.348
3.077
3.109
5,425
-0.06(-1.76%)
Aug 19, 2014
3.156
3.248
3.156
3.164
11,446
-0.06(-1.98%)
Aug 18, 2014
3.236
3.286
3.228
3.228
9,051
-0.01(-0.25%)
Aug 15, 2014
3.244
3.324
3.236
3.236
51,880
+0.02(+0.49%)
Aug 14, 2014
3.212
3.356
3.204
3.220
8,280
-0.03(-0.98%)
Aug 13, 2014
3.236
3.340
3.228
3.252
45,979
-0.02(-0.73%)
Aug 12, 2014
3.308
3.276
3.244
3.276
24,094
+0.00(+0.00%)
Aug 11, 2014
3.244
3.308
3.243
3.276
2,812
+0.02(+0.74%)
Aug 08, 2014
3.228
3.268
3.228
3.252
28,307
+0.06(+1.75%)
Aug 07, 2014
3.268
3.308
3.196
3.196
10,505
-0.08(-2.43%)
Aug 06, 2014
3.204
3.276
3.204
3.276
1,938
+0.16(+5.12%)
Aug 05, 2014
3.332
3.344
3.101
3.117
22,565
-0.25(-7.35%)
Aug 04, 2014
3.428
3.428
3.308
3.364
47,390
+0.10(+2.93%)
Aug 01, 2014
3.292
3.292
3.196
3.268
10,663
+0.04(+1.23%)
Jul 31, 2014
3.316
3.316
3.228
3.228
37,890
-0.03(-0.98%)
Jul 30, 2014
2.949
3.420
2.949
3.260
146,366
+0.28(+9.36%)
Jul 29, 2014
2.981
2.981
2.981
2.981
1,105
-0.00(-0.00%)
Jul 28, 2014
2.981
2.985
2.981
2.981
1,844
+0.00(+0.00%)
Jul 25, 2014
3.053
3.061
2.981
2.981
20,510
+0.00(+0.00%)
Jul 24, 2014
3.013
3.029
2.981
2.981
5,018
-0.01(-0.29%)
Jul 23, 2014
3.021
3.069
2.989
2.990
16,159
-0.04(-1.29%)
Jul 22, 2014
3.029
3.069
2.909
3.029
22,388
+0.10(+3.26%)
Jul 21, 2014
2.989
3.037
2.933
2.933
28,874
+0.00(+0.00%)
Jul 18, 2014
2.758
3.005
2.758
2.933
42,257
+0.17(+6.05%)
Jul 17, 2014
2.790
2.798
2.742
2.766
4,126
+0.03(+1.17%)
Jul 16, 2014
2.790
2.838
2.686
2.734
28,470
-0.06(-2.00%)
Jul 15, 2014
2.878
2.878
2.790
2.790
2,509
-0.10(-3.58%)
Jul 14, 2014
2.838
2.933
2.806
2.893
9,714
-0.01(-0.27%)
Jul 11, 2014
2.909
2.909
2.854
2.901
3,845
-0.02(-0.52%)
Jul 10, 2014
2.885
2.917
2.798
2.917
3,899
-0.03(-1.10%)
Jul 09, 2014
2.989
2.989
2.949
2.949
909
+0.00(+0.11%)
Jul 07, 2014
2.806
2.946
2.946
2.946
1,003
+0.01(+0.35%)
Jul 03, 2014
2.878
2.936
2.936
2.936
17,563
+0.04(+1.46%)
Jul 02, 2014
2.854
2.991
2.854
2.893
8,622
-0.09(-3.17%)
Jul 01, 2014
2.988
2.988
2.988
2.988
376
-0.04(-1.40%)
Jun 30, 2014
2.909
3.031
2.901
3.031
2,856
+0.07(+2.48%)
Jun 27, 2014
3.005
3.005
2.925
2.957
1,078
-0.10(-3.23%)
Jun 26, 2014
3.085
3.085
2.957
3.056
908
-0.02(-0.60%)
Jun 25, 2014
3.085
3.085
2.963
3.075
1,254
-0.04(-1.35%)
Jun 24, 2014
2.995
3.117
2.995
3.117
2,569
+0.00(+0.00%)
Jun 23, 2014
3.149
3.149
3.017
3.117
1,322
+0.10(+3.44%)
Jun 20, 2014
3.013
3.029
2.870
3.013
11,455
-0.07(-2.40%)
Jun 19, 2014
3.077
3.087
2.989
3.087
5,168
-0.08(-2.44%)
Jun 18, 2014
3.180
3.180
2.941
3.164
2,766
-0.09(-2.70%)
Jun 17, 2014
2.965
3.252
2.878
3.252
6,649
+0.33(+11.17%)
Jun 16, 2014
3.029
3.029
2.885
2.925
2,258
-0.14(-4.68%)
Jun 13, 2014
2.917
3.109
2.917
3.069
18,157
+0.20(+6.94%)
Jun 12, 2014
2.862
2.870
2.846
2.870
11,564
-0.02(-0.83%)
Jun 11, 2014
2.917
2.917
2.893
2.893
2,974
+0.02(+0.84%)
Jun 10, 2014
2.870
3.069
2.830
2.869
25,567
-0.00(-0.00%)
Jun 09, 2014
2.949
2.949
2.870
2.870
22,447
-0.09(-2.96%)
Jun 06, 2014
2.957
2.959
2.957
2.957
3,781
-0.03(-1.07%)
Jun 04, 2014
2.989
2.989
2.989
2.989
0
+0.11(+3.88%)
Jun 03, 2014
2.941
3.029
2.870
2.878
13,603
+0.01(+0.28%)
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.