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
New York Mtge Trust
(NQ:
NYMT
)
5.910
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
9.152
9.371
9.058
9.340
716,089
+0.22(+2.41%)
May 27, 2016
9.073
9.120
9.120
9.120
528,679
+0.06(+0.69%)
May 26, 2016
9.026
9.081
8.979
9.058
296,817
+0.03(+0.35%)
May 25, 2016
8.979
9.026
8.869
9.026
278,015
+0.05(+0.52%)
May 24, 2016
8.916
8.995
8.869
8.979
323,574
+0.11(+1.24%)
May 23, 2016
8.759
8.869
8.728
8.869
305,230
+0.11(+1.25%)
May 20, 2016
8.869
8.869
8.696
8.759
445,647
-0.03(-0.36%)
May 19, 2016
8.728
8.822
8.681
8.791
461,165
+0.06(+0.72%)
May 18, 2016
8.791
8.971
8.649
8.728
375,427
-0.13(-1.42%)
May 17, 2016
8.932
9.026
8.792
8.853
762,357
-0.08(-0.88%)
May 16, 2016
8.932
9.026
8.838
8.932
419,685
+0.03(+0.35%)
May 13, 2016
8.869
8.869
8.744
8.901
506,434
-0.03(-0.35%)
May 12, 2016
8.963
9.010
8.842
8.932
301,907
-0.03(-0.35%)
May 11, 2016
8.963
9.073
8.901
8.963
349,348
+0.00(+0.00%)
May 10, 2016
9.010
9.010
8.792
8.963
361,966
+0.02(+0.18%)
May 09, 2016
8.696
8.979
8.602
8.948
604,675
+0.28(+3.26%)
May 06, 2016
8.367
8.696
8.367
8.665
438,226
+0.25(+2.99%)
May 05, 2016
8.210
8.508
8.194
8.414
627,207
+0.22(+2.68%)
May 04, 2016
7.802
8.241
7.802
8.194
621,813
+0.24(+2.96%)
May 03, 2016
8.084
8.084
7.841
7.959
538,718
-0.11(-1.36%)
May 02, 2016
8.163
8.225
7.990
8.069
392,691
-0.09(-1.15%)
Apr 29, 2016
8.084
8.178
8.021
8.163
331,147
+0.05(+0.58%)
Apr 28, 2016
8.163
8.194
8.084
8.116
325,759
-0.05(-0.58%)
Apr 27, 2016
8.210
8.241
8.084
8.163
302,029
+0.00(+0.00%)
Apr 26, 2016
7.959
8.194
7.939
8.163
719,320
+0.22(+2.77%)
Apr 25, 2016
8.006
8.006
7.880
7.943
447,444
+0.00(+0.00%)
Apr 22, 2016
7.817
7.948
7.802
7.943
368,039
+0.08(+1.00%)
Apr 21, 2016
7.959
8.006
7.770
7.864
404,875
-0.05(-0.60%)
Apr 20, 2016
7.849
8.006
7.817
7.912
495,871
+0.11(+1.41%)
Apr 19, 2016
7.739
7.817
7.692
7.802
248,609
+0.08(+1.02%)
Apr 18, 2016
7.645
7.723
7.613
7.723
237,327
+0.02(+0.20%)
Apr 15, 2016
7.676
7.762
7.582
7.708
167,334
+0.00(+0.00%)
Apr 14, 2016
7.786
7.833
7.645
7.708
205,914
-0.02(-0.20%)
Apr 13, 2016
7.692
7.739
7.551
7.723
369,820
+0.11(+1.44%)
Apr 12, 2016
7.488
7.645
7.441
7.613
341,327
+0.14(+1.89%)
Apr 11, 2016
7.284
7.519
7.252
7.472
434,853
+0.19(+2.59%)
Apr 08, 2016
7.331
7.441
7.268
7.284
340,549
-0.02(-0.22%)
Apr 07, 2016
7.284
7.401
7.268
7.299
298,069
-0.05(-0.64%)
Apr 06, 2016
7.362
7.394
7.299
7.346
200,243
+0.02(+0.21%)
Apr 05, 2016
7.268
7.378
7.268
7.331
242,540
+0.03(+0.43%)
Apr 04, 2016
7.346
7.409
7.299
7.299
315,552
-0.09(-1.27%)
Apr 01, 2016
7.409
7.409
7.299
7.394
274,524
-0.05(-0.63%)
Mar 31, 2016
7.362
7.519
7.299
7.441
495,241
+0.05(+0.64%)
Mar 30, 2016
7.378
7.551
7.362
7.394
412,778
+0.02(+0.21%)
Mar 29, 2016
7.174
7.441
7.158
7.378
640,313
+0.20(+2.84%)
Mar 28, 2016
7.064
7.221
6.985
7.174
444,605
+0.11(+1.56%)
Mar 24, 2016
7.080
7.064
7.064
7.064
526,895
-0.13(-1.75%)
Mar 23, 2016
7.488
7.645
7.189
7.189
890,631
-0.30(-3.98%)
Mar 22, 2016
7.562
7.645
7.443
7.488
1,417,317
-0.03(-0.40%)
Mar 21, 2016
7.398
7.592
7.383
7.518
1,211,282
+0.54(+7.71%)
Mar 18, 2016
7.159
7.174
6.980
6.980
938,374
-0.12(-1.68%)
Mar 17, 2016
6.755
7.114
6.755
7.099
803,920
+0.39(+5.79%)
Mar 16, 2016
6.636
6.770
6.606
6.711
407,639
+0.07(+1.13%)
Mar 15, 2016
6.681
6.755
6.576
6.636
459,669
-0.12(-1.77%)
Mar 14, 2016
6.711
6.777
6.591
6.755
334,574
+0.07(+1.12%)
Mar 11, 2016
6.516
6.696
6.501
6.681
357,278
+0.12(+1.82%)
Mar 10, 2016
6.726
6.755
6.457
6.561
364,130
-0.13(-2.01%)
Mar 09, 2016
6.770
6.830
6.636
6.696
349,598
-0.01(-0.22%)
Mar 08, 2016
6.965
7.004
6.696
6.711
553,779
-0.25(-3.65%)
Mar 07, 2016
6.815
7.039
6.800
6.965
483,561
+0.18(+2.64%)
Mar 04, 2016
6.681
6.905
6.651
6.785
727,450
+0.13(+2.02%)
Mar 03, 2016
6.352
6.722
6.352
6.651
739,047
+0.28(+4.46%)
Mar 02, 2016
6.292
6.412
6.232
6.367
539,244
+0.07(+1.19%)
Mar 01, 2016
6.337
6.382
6.202
6.292
507,387
+0.04(+0.72%)
Feb 29, 2016
5.993
6.292
5.978
6.247
899,530
+0.30(+5.03%)
Feb 26, 2016
6.262
6.333
5.904
5.948
1,513,683
-0.27(-4.33%)
Feb 25, 2016
6.038
6.232
5.978
6.217
884,345
+0.15(+2.46%)
Feb 24, 2016
6.427
6.427
5.814
6.068
2,349,898
-1.52(-20.08%)
Feb 23, 2016
7.443
7.622
7.398
7.592
547,492
+0.16(+2.21%)
Feb 22, 2016
7.368
7.458
7.308
7.428
529,711
+0.15(+2.05%)
Feb 19, 2016
7.279
7.338
7.204
7.279
271,133
-0.01(-0.20%)
Feb 18, 2016
7.249
7.323
7.204
7.293
299,865
+0.04(+0.62%)
Feb 17, 2016
7.159
7.308
7.144
7.249
403,659
+0.10(+1.46%)
Feb 16, 2016
7.039
7.159
6.950
7.144
412,576
+0.25(+3.69%)
Feb 12, 2016
6.711
6.890
6.890
6.890
362,514
+0.21(+3.13%)
Feb 11, 2016
6.755
6.818
6.576
6.681
408,692
-0.18(-2.61%)
Feb 10, 2016
6.935
7.024
6.830
6.860
302,892
-0.03(-0.43%)
Feb 09, 2016
7.054
7.084
6.815
6.890
510,364
-0.22(-3.15%)
Feb 08, 2016
7.099
7.174
6.920
7.114
580,248
-0.06(-0.83%)
Feb 05, 2016
7.279
7.293
7.174
7.174
411,115
-0.09(-1.23%)
Feb 04, 2016
7.174
7.368
7.159
7.264
438,758
+0.07(+1.04%)
Feb 03, 2016
7.099
7.204
6.935
7.189
544,021
+0.15(+2.12%)
Feb 02, 2016
7.069
7.084
6.890
7.039
350,404
-0.09(-1.26%)
Feb 01, 2016
7.219
7.249
7.039
7.129
450,590
-0.10(-1.45%)
Jan 29, 2016
6.935
7.234
6.935
7.234
939,165
+0.31(+4.54%)
Jan 28, 2016
6.875
7.054
6.830
6.920
386,872
+0.07(+1.09%)
Jan 27, 2016
6.980
7.032
6.785
6.845
541,666
-0.13(-1.82%)
Jan 26, 2016
6.696
7.003
6.621
6.972
720,420
+0.35(+5.30%)
Jan 25, 2016
6.995
7.084
6.621
6.621
785,962
-0.24(-3.49%)
Jan 22, 2016
6.524
6.868
6.486
6.860
714,952
+0.37(+5.76%)
Jan 21, 2016
6.322
6.636
6.322
6.486
556,455
+0.04(+0.70%)
Jan 20, 2016
6.352
6.486
5.709
6.442
1,856,451
+0.01(+0.23%)
Jan 19, 2016
6.785
6.950
6.352
6.427
1,531,379
-0.51(-7.33%)
Jan 15, 2016
7.144
6.935
6.935
6.935
1,322,929
-0.34(-4.62%)
Jan 14, 2016
7.264
7.383
7.024
7.271
984,013
-0.01(-0.10%)
Jan 13, 2016
7.667
7.757
7.204
7.279
1,145,521
-0.40(-5.25%)
Jan 12, 2016
7.832
7.891
7.585
7.682
774,022
-0.10(-1.34%)
Jan 11, 2016
7.921
7.996
7.772
7.787
526,315
-0.09(-1.14%)
Jan 08, 2016
7.951
8.130
7.876
7.876
422,128
-0.06(-0.75%)
Jan 07, 2016
8.101
8.205
7.936
7.936
532,932
-0.30(-3.63%)
Jan 06, 2016
8.130
8.317
8.086
8.235
338,459
+0.04(+0.55%)
Jan 05, 2016
8.026
8.235
7.951
8.190
403,486
+0.19(+2.43%)
Jan 04, 2016
7.832
8.033
7.817
7.996
716,401
+0.03(+0.38%)
Dec 31, 2015
8.115
7.966
7.966
7.966
825,659
-0.21(-2.56%)
Dec 30, 2015
8.220
8.280
8.119
8.175
646,027
-0.09(-1.08%)
Dec 29, 2015
8.265
8.310
8.250
8.265
748,316
-0.03(-0.36%)
Dec 28, 2015
8.355
8.370
8.223
8.295
641,470
-0.10(-1.25%)
Dec 24, 2015
8.384
8.399
8.399
8.399
276,602
-0.03(-0.35%)
Dec 23, 2015
8.355
8.444
8.220
8.429
776,053
+0.04(+0.53%)
Dec 22, 2015
8.413
8.556
8.316
8.384
1,066,440
+0.06(+0.69%)
Dec 21, 2015
8.184
8.341
8.055
8.327
1,145,661
+0.20(+2.47%)
Dec 18, 2015
7.869
8.127
7.811
8.127
1,583,083
+0.26(+3.28%)
Dec 17, 2015
7.697
7.883
7.596
7.869
1,212,419
+0.29(+3.78%)
Dec 16, 2015
7.353
7.596
7.324
7.582
1,187,243
+0.23(+3.12%)
Dec 15, 2015
7.166
7.381
7.080
7.353
730,343
+0.20(+2.81%)
Dec 14, 2015
7.711
7.740
7.138
7.152
2,099,205
-0.53(-6.90%)
Dec 11, 2015
7.754
7.869
7.668
7.682
578,578
-0.14(-1.83%)
Dec 10, 2015
7.783
7.869
7.783
7.826
726,197
+0.01(+0.18%)
Dec 09, 2015
7.783
7.926
7.783
7.811
679,856
+0.00(+0.00%)
Dec 08, 2015
7.926
7.955
7.797
7.811
681,404
-0.14(-1.80%)
Dec 07, 2015
7.955
8.041
7.912
7.955
575,337
-0.06(-0.72%)
Dec 04, 2015
8.026
8.098
7.983
8.012
508,140
-0.01(-0.18%)
Dec 03, 2015
8.112
8.155
8.026
8.026
496,790
-0.06(-0.71%)
Dec 02, 2015
8.327
8.327
8.069
8.084
917,719
-0.20(-2.42%)
Dec 01, 2015
8.370
8.370
8.241
8.284
427,042
-0.03(-0.34%)
Nov 30, 2015
8.470
8.499
8.270
8.313
690,550
-0.16(-1.86%)
Nov 27, 2015
8.341
8.470
8.320
8.470
194,720
+0.13(+1.55%)
Nov 25, 2015
8.399
8.341
8.341
8.341
296,529
-0.11(-1.36%)
Nov 24, 2015
8.241
8.470
8.241
8.456
542,062
+0.16(+1.90%)
Nov 23, 2015
8.241
8.359
8.213
8.299
572,199
+0.01(+0.17%)
Nov 20, 2015
8.241
8.313
8.198
8.284
440,333
+0.04(+0.52%)
Nov 19, 2015
8.098
8.241
8.084
8.241
348,983
+0.11(+1.41%)
Nov 18, 2015
8.026
8.127
7.976
8.127
371,019
+0.16(+1.98%)
Nov 17, 2015
7.897
8.055
7.890
7.969
582,102
-0.04(-0.54%)
Nov 16, 2015
7.854
8.026
7.854
8.012
520,487
+0.10(+1.27%)
Nov 13, 2015
7.912
7.998
7.890
7.912
298,380
+0.00(+0.00%)
Nov 12, 2015
7.969
8.048
7.897
7.912
434,951
-0.11(-1.43%)
Nov 11, 2015
8.069
8.148
8.012
8.026
241,760
-0.01(-0.18%)
Nov 10, 2015
7.912
8.041
7.883
8.041
401,703
+0.19(+2.37%)
Nov 09, 2015
7.983
7.998
7.826
7.854
575,384
-0.16(-1.97%)
Nov 06, 2015
7.998
8.084
7.912
8.012
685,670
-0.04(-0.53%)
Nov 05, 2015
8.084
8.098
8.012
8.055
433,169
-0.04(-0.53%)
Nov 04, 2015
8.427
8.456
8.026
8.098
1,332,301
-0.36(-4.24%)
Nov 03, 2015
8.327
8.456
8.255
8.456
493,905
+0.13(+1.55%)
Nov 02, 2015
8.141
8.363
8.098
8.327
540,901
+0.19(+2.29%)
Oct 30, 2015
8.270
8.384
8.141
8.141
605,814
-0.14(-1.73%)
Oct 29, 2015
8.384
8.456
8.270
8.284
415,817
-0.11(-1.37%)
Oct 28, 2015
8.299
8.549
8.227
8.399
754,715
+0.11(+1.38%)
Oct 27, 2015
8.628
8.671
8.270
8.284
708,106
-0.33(-3.83%)
Oct 26, 2015
8.599
8.671
8.542
8.614
716,019
+0.11(+1.35%)
Oct 23, 2015
8.499
8.542
8.427
8.499
360,258
+0.06(+0.68%)
Oct 22, 2015
8.470
8.513
8.413
8.442
457,369
+0.00(+0.00%)
Oct 21, 2015
8.384
8.513
8.370
8.442
677,628
+0.09(+1.03%)
Oct 20, 2015
8.184
8.370
8.127
8.356
616,491
+0.17(+2.10%)
Oct 19, 2015
8.112
8.213
8.112
8.184
562,801
+0.04(+0.53%)
Oct 16, 2015
8.155
8.184
8.055
8.141
352,051
+0.00(+0.00%)
Oct 15, 2015
8.055
8.155
7.883
8.141
508,712
+0.14(+1.79%)
Oct 14, 2015
8.041
8.170
7.976
7.998
579,805
-0.10(-1.24%)
Oct 13, 2015
8.299
8.342
8.098
8.098
520,969
-0.24(-2.92%)
Oct 12, 2015
8.356
8.427
8.313
8.341
466,270
-0.06(-0.68%)
Oct 09, 2015
8.384
8.442
8.313
8.399
462,736
-0.01(-0.17%)
Oct 08, 2015
8.327
8.442
8.299
8.413
599,716
+0.11(+1.38%)
Oct 07, 2015
8.213
8.356
8.184
8.299
505,016
+0.13(+1.58%)
Oct 06, 2015
8.141
8.277
8.119
8.170
559,704
+0.03(+0.35%)
Oct 05, 2015
7.783
8.155
7.783
8.141
856,256
+0.36(+4.60%)
Oct 02, 2015
7.668
7.826
7.668
7.783
946,540
+0.00(+0.00%)
Oct 01, 2015
7.883
7.998
7.697
7.783
2,021,639
-0.09(-1.09%)
Sep 30, 2015
7.869
7.912
7.611
7.869
2,022,765
-0.01(-0.18%)
Sep 29, 2015
8.341
8.384
7.869
7.883
2,198,040
-0.52(-6.14%)
Sep 28, 2015
8.958
8.972
8.327
8.399
1,955,822
-0.59(-6.54%)
Sep 25, 2015
9.087
9.115
8.943
8.986
2,054,657
-0.10(-1.10%)
Sep 24, 2015
9.173
9.216
8.972
9.087
1,411,110
-0.13(-1.40%)
Sep 23, 2015
9.119
9.271
9.091
9.216
1,196,238
+0.08(+0.91%)
Sep 22, 2015
8.995
9.161
8.939
9.133
1,150,482
+0.10(+1.07%)
Sep 21, 2015
9.036
9.091
8.912
9.036
1,999,043
-0.19(-2.10%)
Sep 18, 2015
9.119
9.243
9.078
9.230
1,144,999
+0.03(+0.30%)
Sep 17, 2015
9.036
9.299
8.981
9.202
587,315
+0.14(+1.52%)
Sep 16, 2015
9.078
9.167
9.022
9.064
590,699
+0.00(+0.00%)
Sep 15, 2015
9.050
9.091
8.898
9.064
936,217
+0.00(+0.00%)
Sep 14, 2015
9.202
9.257
8.995
9.064
598,647
+0.08(+0.92%)
Sep 11, 2015
8.774
8.981
8.760
8.981
686,356
+0.17(+1.88%)
Sep 10, 2015
8.857
8.870
8.732
8.815
613,782
-0.04(-0.47%)
Sep 09, 2015
9.036
9.050
8.843
8.857
507,456
-0.07(-0.77%)
Sep 08, 2015
8.829
8.953
8.829
8.926
476,137
+0.11(+1.25%)
Sep 04, 2015
8.857
8.815
8.815
8.815
350,009
-0.10(-1.09%)
Sep 03, 2015
8.939
8.981
8.870
8.912
426,746
+0.01(+0.16%)
Sep 02, 2015
8.898
8.967
8.843
8.898
822,164
+0.01(+0.16%)
Sep 01, 2015
8.981
9.022
8.843
8.884
624,572
-0.15(-1.68%)
Aug 31, 2015
9.050
9.105
9.009
9.036
555,330
-0.06(-0.61%)
Aug 28, 2015
9.161
9.174
9.022
9.091
591,970
-0.03(-0.30%)
Aug 27, 2015
9.105
9.174
8.981
9.119
905,637
+0.11(+1.23%)
Aug 26, 2015
8.981
9.050
8.746
9.009
1,542,674
+0.17(+1.88%)
Aug 25, 2015
8.898
9.009
8.774
8.843
1,213,871
+0.04(+0.47%)
Aug 24, 2015
8.649
8.974
7.461
8.801
1,894,374
-0.35(-3.78%)
Aug 21, 2015
9.326
9.444
9.147
9.147
1,056,774
-0.23(-2.50%)
Aug 20, 2015
9.230
9.534
9.216
9.382
1,806,863
+0.17(+1.80%)
Aug 19, 2015
9.202
9.271
9.161
9.216
500,527
+0.01(+0.15%)
Aug 18, 2015
9.271
9.285
9.188
9.202
415,731
-0.06(-0.60%)
Aug 17, 2015
9.147
9.340
9.091
9.257
625,944
+0.10(+1.06%)
Aug 14, 2015
9.050
9.161
9.012
9.161
534,600
+0.10(+1.07%)
Aug 13, 2015
9.050
9.119
8.988
9.064
615,475
-0.03(-0.30%)
Aug 12, 2015
8.995
9.105
8.884
9.091
1,499,921
-0.07(-0.75%)
Aug 11, 2015
9.022
9.299
8.829
9.161
2,128,478
+0.08(+0.91%)
Aug 10, 2015
9.755
9.768
8.995
9.078
3,190,733
-0.69(-7.07%)
Aug 07, 2015
9.699
9.795
9.658
9.768
1,473,629
-0.04(-0.42%)
Aug 06, 2015
9.879
9.893
9.603
9.810
2,011,484
-0.08(-0.84%)
Aug 05, 2015
9.865
10.04
9.506
9.893
4,515,844
-0.47(-4.53%)
Aug 04, 2015
10.40
10.45
10.33
10.36
948,202
-0.03(-0.27%)
Aug 03, 2015
10.36
10.49
10.32
10.39
830,039
+0.06(+0.54%)
Jul 31, 2015
10.47
10.58
10.31
10.33
1,393,431
-0.14(-1.32%)
Jul 30, 2015
10.47
10.55
10.43
10.47
515,288
+0.00(+0.00%)
Jul 29, 2015
10.46
10.56
10.39
10.47
587,250
+0.01(+0.13%)
Jul 28, 2015
10.24
10.56
10.22
10.46
787,244
+0.19(+1.88%)
Jul 27, 2015
10.40
10.47
10.20
10.27
1,773,492
-0.15(-1.46%)
Jul 24, 2015
10.40
10.49
10.39
10.42
635,549
+0.01(+0.13%)
Jul 23, 2015
10.63
10.63
10.40
10.40
750,493
-0.17(-1.57%)
Jul 22, 2015
10.58
10.64
10.54
10.57
445,215
-0.01(-0.13%)
Jul 21, 2015
10.57
10.63
10.53
10.58
437,782
+0.00(+0.00%)
Jul 20, 2015
10.61
10.63
10.51
10.58
490,884
-0.04(-0.39%)
Jul 17, 2015
10.68
10.71
10.57
10.63
412,076
-0.01(-0.13%)
Jul 16, 2015
10.64
10.72
10.58
10.64
372,203
+0.00(+0.00%)
Jul 15, 2015
10.75
10.75
10.61
10.64
642,820
-0.14(-1.28%)
Jul 14, 2015
10.76
10.85
10.74
10.78
486,621
+0.00(+0.00%)
Jul 13, 2015
10.71
10.78
10.65
10.78
621,988
+0.08(+0.78%)
Jul 10, 2015
10.64
10.71
10.53
10.69
594,419
+0.11(+1.05%)
Jul 09, 2015
10.72
10.76
10.53
10.58
639,190
-0.07(-0.65%)
Jul 08, 2015
10.69
10.80
10.57
10.65
1,183,447
-0.10(-0.90%)
Jul 07, 2015
10.60
10.76
10.57
10.75
846,925
+0.11(+1.04%)
Jul 06, 2015
10.36
10.64
10.33
10.64
923,718
+0.22(+2.12%)
Jul 02, 2015
10.54
10.42
10.42
10.42
522,553
-0.12(-1.12%)
Jul 01, 2015
10.42
10.54
10.33
10.54
1,074,504
+0.20(+1.94%)
Jun 30, 2015
10.45
10.51
10.32
10.33
1,492,062
-0.03(-0.27%)
Jun 29, 2015
10.57
10.61
10.27
10.36
1,723,400
-0.25(-2.34%)
Jun 26, 2015
10.67
10.71
10.57
10.61
1,066,522
-0.04(-0.39%)
Jun 25, 2015
10.72
10.80
10.60
10.65
1,248,149
+0.00(+0.00%)
Jun 24, 2015
10.73
10.73
10.64
10.65
1,048,983
-0.07(-0.62%)
Jun 23, 2015
10.68
10.73
10.57
10.72
1,155,796
+0.05(+0.50%)
Jun 22, 2015
10.73
10.75
10.61
10.67
983,382
-0.07(-0.62%)
Jun 19, 2015
10.55
10.73
10.51
10.73
2,420,154
+0.23(+2.16%)
Jun 18, 2015
10.48
10.60
10.47
10.51
1,365,120
+0.05(+0.51%)
Jun 17, 2015
10.43
10.52
10.35
10.45
1,097,417
+0.01(+0.13%)
Jun 16, 2015
10.39
10.47
10.35
10.44
558,455
+0.07(+0.64%)
Jun 15, 2015
10.35
10.40
10.33
10.37
483,424
+0.03(+0.26%)
Jun 12, 2015
10.39
10.41
10.31
10.35
715,482
-0.04(-0.39%)
Jun 11, 2015
10.28
10.39
10.24
10.39
605,184
+0.11(+1.04%)
Jun 10, 2015
10.25
10.31
10.20
10.28
834,160
+0.05(+0.52%)
Jun 09, 2015
10.25
10.29
10.13
10.23
974,482
-0.03(-0.26%)
Jun 08, 2015
10.39
10.40
10.24
10.25
768,874
-0.13(-1.29%)
Jun 05, 2015
10.48
10.53
10.36
10.39
1,243,621
-0.12(-1.14%)
Jun 04, 2015
10.52
10.56
10.48
10.51
610,852
+0.00(+0.00%)
Jun 03, 2015
10.60
10.60
10.51
10.51
638,379
-0.05(-0.51%)
Jun 02, 2015
10.57
10.60
10.53
10.56
1,020,437
-0.03(-0.25%)
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.