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
Aware Inc
(NQ:
AWRE
)
1.850
UNCHANGED
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 29, 2020
3.540
3.700
3.515
3.550
10,700
-0.06(-1.66%)
May 28, 2020
3.590
3.879
3.580
3.610
72,994
+0.06(+1.69%)
May 27, 2020
3.410
3.600
3.390
3.550
52,006
+0.19(+5.65%)
May 26, 2020
3.470
3.480
3.210
3.360
25,590
-0.06(-1.75%)
May 22, 2020
3.290
3.420
3.240
3.420
22,500
+0.09(+2.70%)
May 21, 2020
3.480
3.480
3.330
3.330
20,137
-0.09(-2.63%)
May 20, 2020
3.430
3.448
3.334
3.420
18,472
+0.14(+4.27%)
May 19, 2020
2.960
3.490
2.960
3.280
46,053
+0.06(+1.78%)
May 18, 2020
2.940
3.250
2.800
3.223
19,482
+0.28(+9.62%)
May 15, 2020
2.850
2.995
2.850
2.940
10,600
-0.14(-4.55%)
May 14, 2020
3.130
3.162
2.800
3.080
28,001
-0.15(-4.64%)
May 13, 2020
3.260
3.350
3.114
3.230
19,464
-0.02(-0.66%)
May 12, 2020
3.400
3.400
3.100
3.252
39,009
+0.08(+2.57%)
May 11, 2020
2.750
3.500
2.560
3.170
94,052
+0.41(+14.88%)
May 08, 2020
2.720
2.760
2.630
2.759
30,800
+0.12(+4.52%)
May 07, 2020
2.620
2.750
2.575
2.640
33,970
+0.13(+5.18%)
May 06, 2020
2.680
2.680
2.510
2.510
11,366
-0.14(-5.28%)
May 05, 2020
2.670
2.680
2.560
2.650
10,617
-0.00(-0.12%)
May 04, 2020
2.500
2.730
2.400
2.653
140,914
+0.21(+8.74%)
May 01, 2020
2.520
2.550
2.350
2.440
15,200
-0.08(-3.17%)
Apr 30, 2020
2.510
2.650
2.510
2.520
39,275
-0.04(-1.37%)
Apr 29, 2020
2.520
2.570
2.510
2.555
3,565
+0.04(+1.39%)
Apr 28, 2020
2.540
2.619
2.510
2.520
12,989
-0.03(-1.18%)
Apr 27, 2020
2.570
2.650
2.540
2.550
10,699
+0.00(+0.00%)
Apr 24, 2020
2.639
2.639
2.540
2.550
23,500
-0.05(-1.92%)
Apr 23, 2020
2.600
2.600
2.541
2.600
4,361
-0.05(-1.89%)
Apr 22, 2020
2.650
2.650
2.595
2.650
864
+0.09(+3.52%)
Apr 21, 2020
2.675
2.675
2.543
2.560
21,535
+0.02(+0.79%)
Apr 20, 2020
2.600
2.750
2.540
2.540
20,343
-0.06(-2.31%)
Apr 17, 2020
2.690
2.740
2.490
2.600
18,600
+0.09(+3.59%)
Apr 16, 2020
2.560
2.730
2.510
2.510
32,938
-0.13(-4.92%)
Apr 15, 2020
2.640
2.640
2.510
2.640
1,288
-0.01(-0.38%)
Apr 14, 2020
2.650
2.650
2.550
2.650
6,522
+0.00(+0.00%)
Apr 13, 2020
2.650
2.650
2.508
2.650
1,963
+0.00(+0.00%)
Apr 09, 2020
2.670
2.740
2.640
2.650
33,000
-0.10(-3.64%)
Apr 08, 2020
2.650
2.750
2.650
2.750
12,059
+0.05(+1.85%)
Apr 07, 2020
2.680
2.700
2.640
2.700
5,714
+0.05(+1.89%)
Apr 06, 2020
2.690
2.860
2.635
2.650
13,983
-0.11(-3.99%)
Apr 03, 2020
2.811
2.825
2.620
2.760
25,000
-0.06(-2.13%)
Apr 02, 2020
2.790
2.950
2.780
2.820
10,215
+0.03(+1.08%)
Apr 01, 2020
2.850
3.030
2.790
2.790
11,922
-0.06(-2.11%)
Mar 31, 2020
2.720
3.090
2.690
2.850
14,850
+0.20(+7.55%)
Mar 30, 2020
2.629
2.829
2.600
2.650
5,335
+0.11(+4.33%)
Mar 27, 2020
2.772
2.772
2.519
2.540
24,000
+0.02(+0.79%)
Mar 26, 2020
2.400
2.550
2.350
2.520
101,092
+0.22(+9.57%)
Mar 25, 2020
2.340
2.540
2.300
2.300
46,228
-0.09(-3.77%)
Mar 24, 2020
2.400
2.440
2.250
2.390
25,698
-0.01(-0.23%)
Mar 23, 2020
2.400
2.400
2.239
2.396
11,722
-0.10(-4.18%)
Mar 20, 2020
2.450
2.500
2.350
2.500
34,300
+0.08(+3.09%)
Mar 19, 2020
2.020
2.486
2.020
2.425
5,820
+0.02(+1.04%)
Mar 18, 2020
2.460
2.460
2.120
2.400
35,352
-0.13(-5.14%)
Mar 17, 2020
2.514
2.600
2.198
2.530
31,858
-0.06(-2.13%)
Mar 16, 2020
2.570
2.670
2.510
2.585
55,708
-0.12(-4.26%)
Mar 13, 2020
2.710
2.910
2.500
2.700
27,200
+0.10(+3.85%)
Mar 12, 2020
2.610
3.200
2.530
2.600
36,284
-0.11(-4.06%)
Mar 11, 2020
2.660
2.860
2.650
2.710
14,732
-0.15(-5.12%)
Mar 10, 2020
2.763
2.856
2.680
2.856
2,023
+0.06(+2.01%)
Mar 09, 2020
2.810
2.990
2.650
2.800
17,136
-0.11(-3.78%)
Mar 06, 2020
2.940
2.980
2.900
2.910
5,400
-0.09(-3.00%)
Mar 05, 2020
2.920
3.000
2.900
3.000
1,635
+0.05(+1.69%)
Mar 04, 2020
2.940
3.039
2.931
2.950
5,893
-0.02(-0.67%)
Mar 03, 2020
3.010
3.010
2.930
2.970
18,389
-0.04(-1.33%)
Mar 02, 2020
3.010
3.073
2.995
3.010
37,678
-0.04(-1.31%)
Feb 28, 2020
2.960
3.050
2.960
3.050
1,800
+0.00(+0.00%)
Feb 27, 2020
3.030
3.150
2.945
3.050
18,247
+0.00(+0.00%)
Feb 26, 2020
3.050
3.140
3.050
3.050
8,869
-0.04(-1.13%)
Feb 25, 2020
3.177
3.180
3.050
3.085
13,398
-0.04(-1.17%)
Feb 24, 2020
3.070
3.190
3.040
3.122
16,896
-0.06(-1.74%)
Feb 21, 2020
3.270
3.308
3.130
3.177
21,500
-0.10(-3.15%)
Feb 20, 2020
3.300
3.310
3.250
3.280
20,125
-0.05(-1.50%)
Feb 19, 2020
3.400
3.400
3.280
3.330
10,167
+0.00(+0.00%)
Feb 18, 2020
3.300
3.390
3.276
3.330
3,806
-0.01(-0.30%)
Feb 14, 2020
3.390
3.400
3.260
3.340
85,700
-0.02(-0.60%)
Feb 13, 2020
3.400
3.400
3.360
3.360
15,787
-0.02(-0.74%)
Feb 12, 2020
3.360
3.600
3.360
3.385
162,412
+0.02(+0.74%)
Feb 11, 2020
3.440
3.440
3.360
3.360
3,674
-0.02(-0.58%)
Feb 10, 2020
3.478
3.478
3.360
3.380
18,612
-0.09(-2.59%)
Feb 07, 2020
3.480
3.500
3.470
3.470
1,600
+0.00(+0.00%)
Feb 06, 2020
3.500
3.500
3.470
3.470
1,618
-0.01(-0.29%)
Feb 05, 2020
3.499
3.499
3.476
3.480
2,203
+0.01(+0.29%)
Feb 04, 2020
3.500
3.510
3.470
3.470
8,442
-0.03(-0.85%)
Feb 03, 2020
3.590
3.615
3.500
3.500
8,788
-0.12(-3.31%)
Jan 31, 2020
3.660
3.749
3.600
3.620
21,400
-0.02(-0.55%)
Jan 30, 2020
3.620
3.640
3.501
3.640
23,037
+0.04(+1.11%)
Jan 29, 2020
3.440
3.600
3.420
3.600
49,249
+0.21(+6.26%)
Jan 28, 2020
3.388
3.388
3.388
3.388
210
+0.03(+0.83%)
Jan 27, 2020
3.360
3.400
3.360
3.360
7,639
-0.03(-0.88%)
Jan 24, 2020
3.450
3.450
3.375
3.390
5,500
-0.06(-1.74%)
Jan 23, 2020
3.382
3.450
3.382
3.450
6,117
+0.04(+1.05%)
Jan 22, 2020
3.360
3.450
3.360
3.414
4,030
-0.03(-0.76%)
Jan 21, 2020
3.390
3.445
3.390
3.440
10,666
-0.01(-0.29%)
Jan 17, 2020
3.472
3.472
3.450
3.450
700
-0.04(-1.29%)
Jan 16, 2020
3.440
3.500
3.394
3.495
2,541
+0.11(+3.31%)
Jan 15, 2020
3.465
3.500
3.383
3.383
837
-0.01(-0.21%)
Jan 14, 2020
3.480
3.500
3.390
3.390
2,197
-0.10(-2.87%)
Jan 13, 2020
3.480
3.500
3.463
3.490
12,409
-0.01(-0.19%)
Jan 10, 2020
3.497
3.500
3.413
3.497
7,600
+0.02(+0.55%)
Jan 09, 2020
3.430
3.494
3.430
3.477
1,503
+0.02(+0.50%)
Jan 08, 2020
3.420
3.490
3.420
3.460
30,721
+0.06(+1.70%)
Jan 07, 2020
3.388
3.420
3.388
3.402
1,339
+0.01(+0.36%)
Jan 06, 2020
3.390
3.493
3.386
3.390
8,005
+0.03(+0.89%)
Jan 03, 2020
3.440
3.450
3.328
3.360
5,900
-0.04(-1.03%)
Jan 02, 2020
3.377
3.450
3.371
3.395
2,642
+0.04(+1.04%)
Dec 31, 2019
3.390
3.450
3.360
3.360
4,800
-0.03(-0.79%)
Dec 30, 2019
3.360
3.443
3.360
3.387
6,087
-0.01(-0.39%)
Dec 27, 2019
3.427
3.450
3.369
3.400
5,600
+0.01(+0.41%)
Dec 26, 2019
3.370
3.420
3.370
3.386
7,549
-0.00(-0.14%)
Dec 24, 2019
3.378
3.420
3.370
3.391
3,100
+0.02(+0.62%)
Dec 23, 2019
3.370
3.380
3.360
3.370
7,606
-0.03(-0.88%)
Dec 20, 2019
3.370
3.400
3.362
3.400
5,900
-0.02(-0.58%)
Dec 19, 2019
3.370
3.420
3.370
3.420
745
+0.04(+1.18%)
Dec 18, 2019
3.430
3.430
3.365
3.380
16,684
-0.04(-1.02%)
Dec 17, 2019
3.370
3.434
3.360
3.415
17,200
-0.00(-0.15%)
Dec 16, 2019
3.480
3.528
3.391
3.420
14,241
-0.08(-2.29%)
Dec 13, 2019
3.540
3.540
3.500
3.500
8,700
-0.03(-0.85%)
Dec 12, 2019
3.500
3.590
3.500
3.530
11,303
+0.01(+0.28%)
Dec 11, 2019
3.550
3.563
3.500
3.520
4,429
-0.01(-0.28%)
Dec 10, 2019
3.490
3.600
3.490
3.530
13,156
+0.03(+0.86%)
Dec 09, 2019
3.590
3.590
3.413
3.500
9,879
-0.05(-1.41%)
Dec 06, 2019
3.450
3.590
3.450
3.550
25,000
+0.10(+2.90%)
Dec 05, 2019
3.430
3.600
3.400
3.450
10,703
+0.02(+0.58%)
Dec 04, 2019
3.550
3.620
3.430
3.430
11,516
-0.15(-4.19%)
Dec 03, 2019
3.560
3.598
3.556
3.580
16,615
+0.02(+0.56%)
Dec 02, 2019
3.360
3.560
3.360
3.560
17,478
+0.18(+5.33%)
Nov 29, 2019
3.420
3.473
3.365
3.380
4,500
-0.09(-2.59%)
Nov 27, 2019
3.493
3.493
3.470
3.470
7,400
-0.05(-1.42%)
Nov 26, 2019
3.450
3.680
3.450
3.520
6,659
+0.02(+0.57%)
Nov 25, 2019
3.290
3.610
3.290
3.500
14,238
+0.21(+6.38%)
Nov 22, 2019
3.406
3.409
3.290
3.290
9,200
-0.06(-1.73%)
Nov 21, 2019
3.270
3.400
3.190
3.348
29,084
+0.12(+3.65%)
Nov 20, 2019
3.200
3.428
3.080
3.230
36,024
+0.15(+4.70%)
Nov 19, 2019
3.000
3.290
2.910
3.085
24,898
+0.13(+4.58%)
Nov 18, 2019
2.930
2.950
2.916
2.950
27,641
+0.02(+0.68%)
Nov 15, 2019
2.900
2.930
2.860
2.930
11,000
+0.07(+2.45%)
Nov 14, 2019
2.910
2.910
2.850
2.860
816
+0.00(+0.00%)
Nov 13, 2019
2.892
2.892
2.860
2.860
1,185
+0.00(+0.00%)
Nov 12, 2019
2.810
2.920
2.810
2.860
5,163
+0.02(+0.70%)
Nov 11, 2019
2.850
2.920
2.800
2.840
18,144
-0.09(-3.07%)
Nov 08, 2019
2.940
2.950
2.900
2.930
4,100
+0.03(+1.03%)
Nov 07, 2019
2.850
2.950
2.840
2.900
39,008
+0.06(+2.29%)
Nov 06, 2019
2.830
2.835
2.830
2.835
2,803
+0.00(+0.18%)
Nov 05, 2019
2.720
2.830
2.720
2.830
9,716
+0.08(+2.91%)
Nov 04, 2019
2.740
2.756
2.740
2.750
3,875
-0.02(-0.72%)
Nov 01, 2019
2.690
2.785
2.690
2.770
26,500
+0.11(+4.14%)
Oct 31, 2019
2.670
2.705
2.660
2.660
14,598
+0.00(+0.00%)
Oct 30, 2019
2.700
2.778
2.660
2.660
11,118
-0.06(-2.21%)
Oct 29, 2019
2.760
2.951
2.710
2.720
17,257
-0.04(-1.45%)
Oct 28, 2019
2.760
2.900
2.760
2.760
21,599
-0.10(-3.50%)
Oct 25, 2019
2.900
2.915
2.771
2.860
14,000
-0.04(-1.38%)
Oct 24, 2019
2.927
2.948
2.900
2.900
3,389
-0.01(-0.34%)
Oct 23, 2019
2.900
2.950
2.860
2.910
22,714
+0.01(+0.34%)
Oct 22, 2019
2.966
2.966
2.888
2.900
2,085
+0.12(+4.32%)
Oct 21, 2019
2.810
2.870
2.780
2.780
3,879
-0.10(-3.47%)
Oct 18, 2019
2.780
2.880
2.780
2.880
900
+0.07(+2.49%)
Oct 17, 2019
2.895
2.895
2.744
2.810
4,101
-0.01(-0.28%)
Oct 16, 2019
2.850
2.860
2.780
2.818
33,137
-0.02(-0.78%)
Oct 15, 2019
2.880
2.977
2.840
2.840
6,226
-0.06(-2.07%)
Oct 14, 2019
2.900
2.973
2.900
2.900
2,080
-0.03(-1.02%)
Oct 11, 2019
2.900
2.980
2.900
2.930
3,800
+0.02(+0.69%)
Oct 10, 2019
2.800
3.030
2.800
2.910
2,083
-0.06(-2.18%)
Oct 09, 2019
2.999
3.000
2.970
2.975
6,795
-0.02(-0.50%)
Oct 08, 2019
2.920
2.999
2.900
2.990
12,677
+0.09(+3.10%)
Oct 07, 2019
2.970
2.970
2.840
2.900
13,035
-0.02(-0.68%)
Oct 04, 2019
2.980
2.990
2.905
2.920
6,000
+0.00(+0.00%)
Oct 03, 2019
2.820
2.920
2.800
2.920
2,603
+0.12(+4.29%)
Oct 02, 2019
2.670
2.870
2.670
2.800
19,063
-0.12(-3.95%)
Oct 01, 2019
2.920
2.980
2.860
2.915
4,266
-0.08(-2.51%)
Sep 30, 2019
2.840
2.990
2.840
2.990
2,367
+0.14(+4.91%)
Sep 27, 2019
2.890
2.933
2.850
2.850
12,900
-0.06(-2.06%)
Sep 26, 2019
2.910
2.945
2.910
2.910
13,006
+0.00(+0.00%)
Sep 25, 2019
2.850
2.975
2.850
2.910
12,099
+0.01(+0.34%)
Sep 24, 2019
2.960
2.995
2.860
2.900
5,182
-0.06(-2.03%)
Sep 23, 2019
2.940
3.200
2.930
2.960
49,674
+0.05(+1.72%)
Sep 20, 2019
2.800
3.050
2.800
2.910
66,800
+0.16(+5.82%)
Sep 19, 2019
2.710
2.780
2.700
2.750
7,818
+0.02(+0.73%)
Sep 18, 2019
2.750
2.820
2.730
2.730
6,983
-0.06(-2.15%)
Sep 17, 2019
2.760
2.843
2.750
2.790
6,661
+0.02(+0.72%)
Sep 16, 2019
2.854
2.872
2.770
2.770
10,511
-0.11(-3.82%)
Sep 13, 2019
2.860
2.890
2.800
2.880
10,000
+0.05(+1.77%)
Sep 12, 2019
2.840
2.950
2.830
2.830
9,563
+0.01(+0.35%)
Sep 11, 2019
2.914
2.914
2.820
2.820
2,371
-0.12(-3.94%)
Sep 10, 2019
2.914
2.990
2.900
2.936
4,526
+0.04(+1.37%)
Sep 09, 2019
2.925
2.960
2.860
2.896
2,184
-0.02(-0.83%)
Sep 06, 2019
2.890
2.942
2.860
2.920
6,000
+0.02(+0.67%)
Sep 05, 2019
2.970
2.970
2.901
2.901
3,110
-0.03(-1.01%)
Sep 04, 2019
3.000
3.020
2.890
2.930
4,506
-0.03(-1.01%)
Sep 03, 2019
2.890
2.990
2.880
2.960
5,896
+0.01(+0.34%)
Aug 30, 2019
2.980
3.000
2.950
2.950
12,600
+0.00(+0.00%)
Aug 29, 2019
2.920
3.000
2.861
2.950
14,903
+0.03(+1.03%)
Aug 28, 2019
3.080
3.090
2.920
2.920
19,174
+0.07(+2.46%)
Aug 27, 2019
2.860
3.000
2.850
2.850
5,030
-0.11(-3.72%)
Aug 26, 2019
3.090
3.090
2.950
2.960
13,880
-0.06(-1.99%)
Aug 23, 2019
2.892
3.080
2.892
3.020
11,500
+0.02(+0.83%)
Aug 22, 2019
2.970
3.135
2.970
2.995
17,326
-0.15(-4.92%)
Aug 21, 2019
2.980
3.150
2.980
3.150
41,601
+0.24(+8.08%)
Aug 20, 2019
2.976
3.000
2.910
2.914
11,725
-0.11(-3.53%)
Aug 19, 2019
2.928
3.050
2.928
3.021
24,884
+0.06(+1.90%)
Aug 16, 2019
2.916
3.000
2.900
2.965
9,500
+0.00(+0.16%)
Aug 15, 2019
2.965
2.975
2.750
2.960
24,536
+0.01(+0.34%)
Aug 14, 2019
2.860
3.000
2.860
2.950
40,485
+0.07(+2.40%)
Aug 13, 2019
2.950
2.950
2.850
2.881
25,092
+0.08(+2.89%)
Aug 12, 2019
2.900
3.000
2.800
2.800
16,936
-0.18(-6.04%)
Aug 09, 2019
2.820
3.010
2.820
2.980
15,700
+0.13(+4.56%)
Aug 08, 2019
2.850
2.980
2.830
2.850
64,654
-0.03(-1.04%)
Aug 07, 2019
2.830
2.880
2.768
2.880
6,479
+0.00(+0.00%)
Aug 06, 2019
2.710
2.950
2.710
2.880
37,430
+0.15(+5.49%)
Aug 05, 2019
2.690
2.950
2.663
2.730
22,812
+0.02(+0.74%)
Aug 02, 2019
2.850
2.850
2.670
2.710
12,300
-0.07(-2.52%)
Aug 01, 2019
2.820
2.900
2.780
2.780
40,844
-0.05(-1.77%)
Jul 31, 2019
3.030
3.100
2.830
2.830
131,338
-0.24(-7.82%)
Jul 30, 2019
3.080
3.170
3.070
3.070
7,297
-0.05(-1.60%)
Jul 29, 2019
3.100
3.170
3.100
3.120
7,538
+0.00(+0.00%)
Jul 26, 2019
3.050
3.180
3.050
3.120
12,700
+0.07(+2.30%)
Jul 25, 2019
3.100
3.130
3.050
3.050
1,374
-0.09(-2.87%)
Jul 24, 2019
3.110
3.150
3.050
3.140
42,902
+0.01(+0.32%)
Jul 23, 2019
3.150
3.180
3.130
3.130
5,704
+0.00(+0.00%)
Jul 22, 2019
3.156
3.156
3.110
3.130
35,003
-0.05(-1.48%)
Jul 19, 2019
3.170
3.206
3.060
3.177
69,700
+0.03(+0.85%)
Jul 18, 2019
3.310
3.310
3.150
3.150
22,404
-0.05(-1.56%)
Jul 17, 2019
3.200
3.363
3.200
3.200
1,245
+0.00(+0.00%)
Jul 16, 2019
3.250
3.250
3.200
3.200
3,362
-0.01(-0.31%)
Jul 15, 2019
3.220
3.360
3.210
3.210
2,526
+0.05(+1.58%)
Jul 12, 2019
3.260
3.260
3.160
3.160
11,800
-0.10(-3.07%)
Jul 11, 2019
3.290
3.370
3.250
3.260
26,734
-0.03(-0.91%)
Jul 10, 2019
3.330
3.350
3.270
3.290
21,987
+0.03(+0.92%)
Jul 09, 2019
3.340
3.340
3.260
3.260
2,363
-0.05(-1.51%)
Jul 08, 2019
3.320
3.320
3.270
3.310
28,711
+0.04(+1.22%)
Jul 05, 2019
3.270
3.330
3.270
3.270
2,200
+0.00(+0.00%)
Jul 03, 2019
3.270
3.270
3.270
53
+0.00(+0.00%)
Jul 02, 2019
3.310
3.330
3.270
3.270
947
-0.03(-0.91%)
Jul 01, 2019
3.330
3.340
3.300
3.300
3,330
-0.02(-0.60%)
Jun 28, 2019
3.340
3.340
3.300
3.320
13,200
+0.00(+0.00%)
Jun 27, 2019
3.320
3.340
3.300
3.320
11,861
+0.04(+1.37%)
Jun 26, 2019
3.340
3.340
3.260
3.275
20,751
-0.02(-0.76%)
Jun 25, 2019
3.270
3.310
3.250
3.300
8,432
+0.05(+1.54%)
Jun 24, 2019
3.160
3.330
3.160
3.250
12,659
+0.08(+2.52%)
Jun 21, 2019
3.210
3.320
3.160
3.170
51,100
-0.06(-1.86%)
Jun 20, 2019
3.350
3.350
3.230
3.230
58,939
+0.02(+0.62%)
Jun 19, 2019
3.260
3.330
3.210
3.210
17,827
-0.06(-1.83%)
Jun 18, 2019
3.324
3.324
3.270
3.270
744
-0.02(-0.61%)
Jun 17, 2019
3.270
3.350
3.270
3.290
3,212
+0.01(+0.30%)
Jun 14, 2019
3.330
3.350
3.280
3.280
7,200
-0.06(-1.80%)
Jun 13, 2019
3.300
3.350
3.260
3.340
5,307
+0.07(+2.14%)
Jun 12, 2019
3.300
3.340
3.230
3.270
29,231
+0.01(+0.31%)
Jun 11, 2019
3.280
3.300
3.260
3.260
7,853
+0.01(+0.31%)
Jun 10, 2019
3.230
3.290
3.210
3.250
10,249
-0.02(-0.61%)
Jun 07, 2019
3.290
3.300
3.230
3.270
13,400
+0.05(+1.55%)
Jun 06, 2019
3.300
3.330
3.210
3.220
8,812
+0.01(+0.31%)
Jun 05, 2019
3.254
3.335
3.210
3.210
16,895
-0.03(-0.93%)
Jun 04, 2019
3.230
3.320
3.200
3.240
16,347
-0.05(-1.67%)
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.