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
Cresud Sacif ADR
(NQ:
CRESY
)
9.900
-0.050 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
11.15
11.38
11.15
11.27
159,934
-0.01(-0.08%)
May 28, 2015
11.29
11.34
11.14
11.28
57,001
+0.02(+0.15%)
May 27, 2015
11.06
11.27
11.06
11.26
37,130
+0.22(+2.00%)
May 26, 2015
11.04
11.25
11.01
11.04
305,042
-0.14(-1.22%)
May 22, 2015
11.28
11.18
11.18
11.18
75,834
-0.20(-1.79%)
May 21, 2015
11.88
11.88
11.27
11.38
117,196
-0.41(-3.46%)
May 20, 2015
11.74
11.83
11.70
11.79
68,009
+0.03(+0.29%)
May 19, 2015
11.81
11.82
11.64
11.75
35,160
-0.12(-1.00%)
May 18, 2015
11.96
12.05
11.78
11.87
98,416
-0.02(-0.14%)
May 15, 2015
11.86
12.12
11.86
11.89
91,030
+0.05(+0.43%)
May 14, 2015
11.91
11.94
11.73
11.84
52,415
+0.03(+0.22%)
May 13, 2015
11.87
12.16
11.73
11.81
53,550
+0.03(+0.29%)
May 12, 2015
11.56
11.90
11.35
11.78
259,786
+0.22(+1.91%)
May 11, 2015
11.48
11.65
11.47
11.56
37,592
+0.09(+0.82%)
May 08, 2015
11.52
11.63
11.27
11.47
45,467
-0.01(-0.07%)
May 07, 2015
11.40
11.60
11.31
11.47
52,563
+0.00(+0.00%)
May 06, 2015
11.49
11.62
11.09
11.47
81,113
-0.03(-0.30%)
May 05, 2015
11.41
11.65
11.39
11.51
22,241
+0.02(+0.15%)
May 04, 2015
11.38
11.64
11.32
11.49
82,575
+0.18(+1.58%)
May 01, 2015
11.19
11.42
11.06
11.31
31,926
+0.13(+1.14%)
Apr 30, 2015
11.56
11.73
11.11
11.18
118,581
-0.33(-2.88%)
Apr 29, 2015
11.57
11.76
11.41
11.52
85,233
+0.02(+0.15%)
Apr 28, 2015
11.63
11.71
11.34
11.50
99,278
-0.13(-1.10%)
Apr 27, 2015
11.52
11.81
11.48
11.63
121,921
+0.04(+0.37%)
Apr 24, 2015
11.67
11.70
11.33
11.58
61,428
-0.09(-0.73%)
Apr 23, 2015
11.60
11.72
11.52
11.67
54,188
+0.14(+1.18%)
Apr 22, 2015
11.30
11.58
11.22
11.53
113,498
+0.29(+2.57%)
Apr 21, 2015
11.13
11.50
11.13
11.24
75,368
+0.05(+0.46%)
Apr 20, 2015
10.91
11.28
10.84
11.19
55,587
+0.22(+2.02%)
Apr 17, 2015
10.90
11.19
10.79
10.97
89,271
-0.06(-0.54%)
Apr 16, 2015
11.06
11.12
10.78
11.03
123,582
-0.09(-0.84%)
Apr 15, 2015
11.65
11.81
11.09
11.12
104,127
-0.51(-4.39%)
Apr 14, 2015
11.49
11.64
11.42
11.64
63,111
+0.11(+0.96%)
Apr 13, 2015
11.47
11.63
11.44
11.52
146,001
+0.15(+1.35%)
Apr 10, 2015
11.36
11.54
11.28
11.37
324,439
+0.11(+0.98%)
Apr 09, 2015
11.40
11.64
11.23
11.26
97,822
-0.20(-1.78%)
Apr 08, 2015
11.58
11.65
11.40
11.47
86,805
-0.17(-1.46%)
Apr 07, 2015
11.73
11.87
11.58
11.64
77,687
-0.14(-1.16%)
Apr 06, 2015
11.68
11.91
11.65
11.77
94,296
+0.11(+0.95%)
Apr 02, 2015
11.75
11.66
11.66
11.66
65,135
-0.03(-0.22%)
Apr 01, 2015
11.72
12.06
11.50
11.69
138,300
-0.02(-0.15%)
Mar 31, 2015
11.72
11.98
11.40
11.70
202,453
-0.04(-0.36%)
Mar 30, 2015
11.80
12.16
11.72
11.75
134,766
+0.10(+0.88%)
Mar 27, 2015
11.57
11.91
11.35
11.64
185,342
+0.07(+0.59%)
Mar 26, 2015
11.99
12.33
11.41
11.58
229,320
-0.56(-4.63%)
Mar 25, 2015
12.77
12.78
12.02
12.14
289,683
-0.38(-3.06%)
Mar 24, 2015
12.50
12.89
12.49
12.52
312,650
-0.09(-0.68%)
Mar 23, 2015
12.76
12.90
12.31
12.61
294,537
-0.01(-0.07%)
Mar 20, 2015
11.98
12.72
11.98
12.61
249,268
+0.59(+4.88%)
Mar 19, 2015
11.98
12.21
11.74
12.03
574,170
-0.07(-0.56%)
Mar 18, 2015
11.91
12.15
11.50
12.09
213,309
+0.26(+2.23%)
Mar 17, 2015
11.38
11.84
11.38
11.83
250,711
+0.31(+2.73%)
Mar 16, 2015
11.11
11.64
11.11
11.52
595,558
+0.41(+3.68%)
Mar 13, 2015
11.13
11.24
11.02
11.11
148,637
-0.14(-1.21%)
Mar 12, 2015
10.78
11.38
10.72
11.24
499,421
+0.61(+5.76%)
Mar 11, 2015
10.58
10.71
10.34
10.63
640,884
+0.14(+1.38%)
Mar 10, 2015
10.37
10.56
10.37
10.49
64,701
-0.04(-0.40%)
Mar 09, 2015
10.50
10.59
10.34
10.53
195,054
+0.04(+0.41%)
Mar 06, 2015
10.48
10.58
10.43
10.49
255,513
-0.01(-0.08%)
Mar 05, 2015
10.45
10.63
10.39
10.50
537,315
-0.04(-0.40%)
Mar 04, 2015
10.46
10.52
10.52
10.54
119,063
+0.02(+0.16%)
Mar 03, 2015
10.55
10.73
10.46
10.52
37,539
-0.11(-1.04%)
Mar 02, 2015
10.80
10.83
10.52
10.63
137,543
+0.01(+0.12%)
Feb 27, 2015
10.55
10.84
10.34
10.62
121,391
+0.16(+1.50%)
Feb 26, 2015
10.55
10.55
10.29
10.46
116,904
+0.09(+0.82%)
Feb 25, 2015
10.28
10.55
9.994
10.38
418,711
+0.61(+6.27%)
Feb 24, 2015
9.594
9.824
9.211
9.764
65,833
+0.13(+1.32%)
Feb 23, 2015
9.339
9.645
9.309
9.637
88,017
+0.20(+2.16%)
Feb 20, 2015
9.237
9.441
9.179
9.432
74,175
+0.12(+1.28%)
Feb 19, 2015
9.169
9.313
9.169
9.313
61,024
+0.12(+1.30%)
Feb 18, 2015
8.948
9.203
8.922
9.194
41,679
+0.20(+2.17%)
Feb 17, 2015
8.973
9.058
8.948
8.999
31,005
+0.05(+0.57%)
Feb 13, 2015
8.999
8.948
8.948
8.948
182,590
-0.09(-1.03%)
Feb 12, 2015
9.084
9.186
9.024
9.041
235,773
-0.08(-0.84%)
Feb 11, 2015
8.888
9.143
8.846
9.118
161,193
+0.19(+2.10%)
Feb 10, 2015
8.982
9.143
8.820
8.931
106,471
-0.09(-0.94%)
Feb 09, 2015
8.914
9.033
8.641
9.016
39,921
+0.02(+0.19%)
Feb 06, 2015
9.160
9.160
8.914
8.999
24,839
-0.24(-2.58%)
Feb 05, 2015
8.999
9.262
8.999
9.237
22,417
+0.16(+1.78%)
Feb 04, 2015
8.973
9.084
8.906
9.075
20,985
+0.10(+1.14%)
Feb 03, 2015
9.092
9.092
8.914
8.973
23,936
+0.19(+2.13%)
Feb 02, 2015
8.710
8.939
8.624
8.786
17,042
+0.03(+0.29%)
Jan 30, 2015
8.710
8.795
8.939
8.761
63,188
-0.18(-2.00%)
Jan 29, 2015
8.931
9.092
8.838
8.939
28,101
+0.00(+0.00%)
Jan 28, 2015
9.373
9.458
8.931
8.939
33,651
-0.43(-4.63%)
Jan 27, 2015
9.356
9.611
9.356
9.373
18,115
-0.07(-0.72%)
Jan 26, 2015
9.466
9.518
9.356
9.441
9,258
+0.03(+0.27%)
Jan 23, 2015
9.543
9.543
9.356
9.415
22,125
-0.09(-0.98%)
Jan 22, 2015
9.713
9.713
9.458
9.509
19,932
-0.09(-0.93%)
Jan 21, 2015
9.313
9.688
9.313
9.598
51,723
+0.21(+2.22%)
Jan 20, 2015
9.398
9.441
9.313
9.390
106,807
-0.10(-1.08%)
Jan 16, 2015
9.432
9.560
9.416
9.492
9,374
-0.00(-0.04%)
Jan 15, 2015
9.492
9.705
9.373
9.496
47,609
+0.05(+0.50%)
Jan 14, 2015
9.645
9.645
9.339
9.449
46,349
-0.31(-3.22%)
Jan 13, 2015
9.688
9.781
9.492
9.764
55,531
+0.10(+1.06%)
Jan 12, 2015
9.339
9.662
9.339
9.662
55,476
+0.21(+2.25%)
Jan 09, 2015
9.509
9.509
9.279
9.449
39,696
-0.03(-0.36%)
Jan 08, 2015
9.696
9.747
9.432
9.483
21,387
-0.14(-1.41%)
Jan 07, 2015
9.007
9.645
8.820
9.620
118,121
+0.71(+8.02%)
Jan 06, 2015
8.412
8.982
8.344
8.905
94,317
+0.47(+5.54%)
Jan 05, 2015
8.522
8.582
8.310
8.437
61,879
-0.16(-1.88%)
Jan 02, 2015
8.505
8.667
8.505
8.599
12,520
+0.02(+0.20%)
Dec 31, 2014
8.599
8.582
8.582
8.582
36,682
-0.02(-0.20%)
Dec 30, 2014
8.616
8.803
8.565
8.599
42,710
-0.16(-1.84%)
Dec 29, 2014
8.948
8.948
8.667
8.761
23,663
-0.10(-1.15%)
Dec 26, 2014
8.905
8.922
8.778
8.863
23,769
-0.03(-0.38%)
Dec 24, 2014
8.769
8.897
8.897
8.897
11,404
-0.03(-0.29%)
Dec 23, 2014
8.590
8.965
8.565
8.922
92,465
+0.25(+2.84%)
Dec 22, 2014
8.667
8.803
8.480
8.675
44,605
-0.03(-0.29%)
Dec 19, 2014
8.599
8.795
8.437
8.701
100,509
+0.16(+1.89%)
Dec 18, 2014
8.055
8.684
7.995
8.539
140,632
+0.61(+7.73%)
Dec 17, 2014
7.782
8.080
7.782
7.927
87,564
+0.12(+1.52%)
Dec 16, 2014
7.910
7.910
7.714
7.808
48,009
-0.21(-2.65%)
Dec 15, 2014
8.344
8.403
7.987
8.021
128,054
-0.32(-3.87%)
Dec 12, 2014
8.505
8.658
8.267
8.344
74,510
-0.30(-3.44%)
Dec 11, 2014
8.769
8.769
8.514
8.641
63,022
-0.16(-1.84%)
Dec 10, 2014
9.262
9.415
8.769
8.803
92,321
-0.52(-5.56%)
Dec 09, 2014
9.321
9.414
9.153
9.321
58,684
-0.11(-1.16%)
Dec 08, 2014
9.422
9.507
9.363
9.431
42,802
-0.07(-0.71%)
Dec 05, 2014
9.389
9.549
9.296
9.498
50,701
+0.06(+0.62%)
Dec 04, 2014
9.490
9.675
9.263
9.439
27,276
-0.07(-0.71%)
Dec 03, 2014
9.347
9.591
9.347
9.507
41,745
+0.06(+0.67%)
Dec 02, 2014
9.490
9.565
9.363
9.443
39,259
-0.11(-1.10%)
Dec 01, 2014
9.835
9.910
9.347
9.549
130,322
-0.37(-3.73%)
Nov 28, 2014
10.09
10.20
9.919
9.919
21,537
-0.33(-3.20%)
Nov 26, 2014
9.734
10.25
10.25
10.25
147,869
+0.61(+6.28%)
Nov 25, 2014
9.851
9.851
9.355
9.641
160,679
-0.13(-1.38%)
Nov 24, 2014
9.313
9.800
9.263
9.776
100,873
+0.49(+5.25%)
Nov 21, 2014
9.582
9.582
9.288
9.288
80,444
-0.11(-1.16%)
Nov 20, 2014
9.464
9.658
9.347
9.397
126,129
-0.19(-2.02%)
Nov 19, 2014
9.927
9.927
9.422
9.591
75,748
-0.29(-2.98%)
Nov 18, 2014
9.666
9.978
9.641
9.885
97,567
+0.20(+2.09%)
Nov 17, 2014
9.616
9.734
9.498
9.683
87,166
+0.07(+0.70%)
Nov 14, 2014
9.347
9.641
9.347
9.616
91,902
+0.30(+3.25%)
Nov 13, 2014
8.960
9.464
8.918
9.313
59,022
+0.40(+4.43%)
Nov 12, 2014
8.674
8.918
8.674
8.918
38,797
+0.29(+3.41%)
Nov 11, 2014
8.758
8.775
8.581
8.623
79,396
-0.08(-0.97%)
Nov 10, 2014
8.699
8.884
8.590
8.707
52,806
+0.03(+0.29%)
Nov 07, 2014
8.690
8.775
8.581
8.682
81,565
-0.07(-0.77%)
Nov 06, 2014
8.598
8.749
8.421
8.749
67,177
+0.19(+2.26%)
Nov 05, 2014
8.581
8.749
8.455
8.556
72,319
+0.00(+0.00%)
Nov 04, 2014
8.775
8.783
8.522
8.556
101,347
-0.19(-2.21%)
Nov 03, 2014
8.749
8.850
8.702
8.749
133,789
-0.08(-0.95%)
Oct 31, 2014
8.859
8.918
8.783
8.833
220,447
+0.00(+0.00%)
Oct 30, 2014
8.699
8.867
8.632
8.833
96,689
+0.11(+1.25%)
Oct 29, 2014
8.724
8.816
8.665
8.724
29,762
-0.06(-0.67%)
Oct 28, 2014
8.791
8.861
8.682
8.783
37,380
-0.04(-0.48%)
Oct 27, 2014
8.791
8.918
8.758
8.825
44,452
-0.09(-1.04%)
Oct 24, 2014
9.136
9.178
8.833
8.918
21,187
-0.17(-1.85%)
Oct 23, 2014
9.111
9.237
9.044
9.086
25,256
+0.08(+0.84%)
Oct 22, 2014
9.237
9.237
8.955
9.010
26,199
-0.20(-2.19%)
Oct 21, 2014
9.103
9.355
9.027
9.212
143,580
+0.06(+0.64%)
Oct 20, 2014
8.791
9.212
8.791
9.153
47,000
+0.27(+3.03%)
Oct 17, 2014
8.707
9.002
8.707
8.884
29,823
+0.25(+2.92%)
Oct 16, 2014
8.329
8.825
8.329
8.632
21,311
+0.18(+2.09%)
Oct 15, 2014
8.295
8.497
8.068
8.455
45,232
+0.02(+0.25%)
Oct 14, 2014
8.278
8.446
8.253
8.434
43,057
+0.15(+1.78%)
Oct 13, 2014
8.446
8.497
8.245
8.287
48,049
-0.21(-2.48%)
Oct 10, 2014
8.505
8.665
8.421
8.497
59,812
-0.01(-0.10%)
Oct 09, 2014
8.632
8.825
8.505
8.505
24,688
-0.21(-2.41%)
Oct 08, 2014
8.674
8.808
8.522
8.716
41,149
-0.01(-0.10%)
Oct 07, 2014
8.918
8.918
8.581
8.724
37,706
-0.19(-2.08%)
Oct 06, 2014
9.052
9.254
8.852
8.909
38,781
+0.02(+0.19%)
Oct 03, 2014
8.733
8.960
8.733
8.892
26,275
+0.16(+1.83%)
Oct 02, 2014
8.758
8.758
8.505
8.733
82,880
-0.10(-1.14%)
Oct 01, 2014
9.094
9.212
8.674
8.833
42,741
-0.34(-3.67%)
Sep 30, 2014
8.993
9.170
8.918
9.170
109,940
+0.04(+0.46%)
Sep 29, 2014
8.859
9.195
8.749
9.128
38,489
+0.13(+1.40%)
Sep 26, 2014
9.002
9.153
8.842
9.002
72,433
-0.06(-0.65%)
Sep 25, 2014
9.027
9.170
8.934
9.061
75,009
-0.04(-0.46%)
Sep 24, 2014
9.170
9.170
8.842
9.103
71,091
-0.07(-0.73%)
Sep 23, 2014
9.448
9.448
9.019
9.170
84,656
-0.23(-2.42%)
Sep 22, 2014
9.675
9.675
9.347
9.397
48,909
-0.32(-3.29%)
Sep 19, 2014
9.776
9.910
9.507
9.717
102,691
-0.10(-1.03%)
Sep 18, 2014
9.793
9.893
9.675
9.818
22,035
+0.00(+0.00%)
Sep 17, 2014
9.986
10.02
9.759
9.818
103,265
-0.16(-1.60%)
Sep 16, 2014
9.675
9.994
9.641
9.978
132,026
+0.30(+3.13%)
Sep 15, 2014
9.961
9.961
9.675
9.675
76,612
-0.33(-3.28%)
Sep 12, 2014
9.809
10.13
9.801
10.00
81,375
+0.05(+0.51%)
Sep 11, 2014
10.09
10.26
9.784
9.952
80,167
-0.10(-1.00%)
Sep 10, 2014
9.750
10.12
9.725
10.05
56,880
+0.30(+3.11%)
Sep 09, 2014
9.498
9.927
9.490
9.750
62,843
+0.15(+1.58%)
Sep 08, 2014
9.490
9.759
9.490
9.599
60,035
+0.11(+1.15%)
Sep 05, 2014
9.532
9.784
9.464
9.490
28,987
+0.01(+0.09%)
Sep 04, 2014
9.650
10.04
9.473
9.481
197,234
-0.19(-2.00%)
Sep 03, 2014
9.380
9.692
9.372
9.675
85,881
+0.29(+3.05%)
Sep 02, 2014
9.321
9.507
9.219
9.389
49,549
+0.00(+0.00%)
Aug 29, 2014
9.591
9.389
9.389
9.389
232,858
-0.22(-2.28%)
Aug 28, 2014
9.700
9.700
9.422
9.607
81,159
-0.21(-2.14%)
Aug 27, 2014
9.893
9.893
9.683
9.818
68,076
-0.10(-1.02%)
Aug 26, 2014
10.15
10.18
9.776
9.919
74,009
-0.24(-2.32%)
Aug 25, 2014
10.31
10.36
10.11
10.15
74,474
-0.08(-0.82%)
Aug 22, 2014
10.26
10.31
10.26
10.24
108,623
-0.02(-0.16%)
Aug 21, 2014
10.22
10.38
10.22
10.26
172,911
+0.04(+0.41%)
Aug 20, 2014
10.12
10.27
10.10
10.21
51,844
+0.07(+0.66%)
Aug 19, 2014
10.22
10.32
10.06
10.15
49,274
-0.07(-0.66%)
Aug 18, 2014
10.08
10.36
10.08
10.21
38,111
+0.06(+0.58%)
Aug 15, 2014
10.20
10.26
10.07
10.15
46,590
-0.07(-0.66%)
Aug 14, 2014
10.22
10.26
10.10
10.22
32,852
+0.05(+0.50%)
Aug 13, 2014
10.13
10.22
10.10
10.17
31,885
+0.08(+0.83%)
Aug 12, 2014
10.18
10.34
10.02
10.09
119,634
-0.09(-0.91%)
Aug 11, 2014
10.51
10.66
10.12
10.18
81,646
-0.41(-3.89%)
Aug 08, 2014
10.63
10.64
10.36
10.59
97,247
+0.08(+0.80%)
Aug 07, 2014
10.37
10.65
10.32
10.51
211,006
+0.07(+0.64%)
Aug 06, 2014
10.67
10.69
10.33
10.44
147,680
-0.31(-2.90%)
Aug 05, 2014
11.02
11.06
10.54
10.75
133,245
-0.34(-3.11%)
Aug 04, 2014
11.05
11.19
10.84
11.10
203,995
+0.02(+0.15%)
Aug 01, 2014
10.85
11.19
10.81
11.08
139,573
+0.14(+1.31%)
Jul 31, 2014
10.77
10.95
10.55
10.94
152,754
-0.58(-5.04%)
Jul 30, 2014
10.57
11.58
10.57
11.52
244,118
+1.16(+11.21%)
Jul 29, 2014
10.30
10.52
10.01
10.36
118,292
+0.11(+1.07%)
Jul 28, 2014
10.52
10.57
10.18
10.25
73,196
-0.34(-3.26%)
Jul 25, 2014
10.65
10.73
10.31
10.59
92,549
-0.02(-0.16%)
Jul 24, 2014
10.73
11.18
10.42
10.61
158,633
-0.13(-1.18%)
Jul 23, 2014
11.48
11.78
10.68
10.73
177,053
-0.76(-6.59%)
Jul 22, 2014
11.68
11.76
11.40
11.49
100,653
-0.04(-0.37%)
Jul 21, 2014
11.88
11.92
11.32
11.53
103,535
-0.45(-3.72%)
Jul 18, 2014
11.44
11.99
11.23
11.98
179,056
+0.52(+4.55%)
Jul 17, 2014
11.18
11.56
11.16
11.46
87,235
+0.19(+1.64%)
Jul 16, 2014
11.42
11.47
11.10
11.27
63,349
-0.19(-1.69%)
Jul 15, 2014
11.78
11.93
11.33
11.47
80,971
-0.37(-3.13%)
Jul 14, 2014
12.07
12.07
11.53
11.84
93,429
-0.13(-1.05%)
Jul 11, 2014
11.90
12.02
11.74
11.96
77,684
+0.09(+0.78%)
Jul 10, 2014
11.69
11.88
11.42
11.87
173,307
+0.00(+0.00%)
Jul 09, 2014
11.45
11.95
11.26
11.87
169,135
+0.38(+3.29%)
Jul 08, 2014
11.54
11.60
11.27
11.49
112,808
-0.15(-1.30%)
Jul 07, 2014
11.56
11.68
11.23
11.64
114,892
+0.00(+0.00%)
Jul 03, 2014
11.61
11.64
11.64
11.64
89,743
+0.11(+0.95%)
Jul 02, 2014
11.27
11.57
10.93
11.53
138,853
+0.33(+2.93%)
Jul 01, 2014
11.01
11.37
10.89
11.21
129,459
+0.23(+2.07%)
Jun 30, 2014
10.80
11.00
10.60
10.98
140,416
+0.20(+1.87%)
Jun 27, 2014
10.43
10.82
10.36
10.78
85,907
+0.34(+3.22%)
Jun 26, 2014
10.66
10.73
10.31
10.44
85,155
-0.27(-2.51%)
Jun 25, 2014
10.60
10.84
10.30
10.71
58,669
+0.01(+0.08%)
Jun 24, 2014
10.69
10.94
10.66
10.70
107,440
-0.04(-0.39%)
Jun 23, 2014
10.31
10.90
10.26
10.74
171,851
+0.35(+3.40%)
Jun 20, 2014
9.978
10.44
9.885
10.39
188,565
+0.41(+4.13%)
Jun 19, 2014
9.994
10.05
9.881
9.978
76,519
-0.10(-1.00%)
Jun 18, 2014
9.927
10.13
9.851
10.08
136,658
+0.14(+1.44%)
Jun 17, 2014
9.902
10.01
9.843
9.936
177,863
-0.07(-0.67%)
Jun 16, 2014
10.10
10.10
9.599
10.00
219,934
-0.05(-0.50%)
Jun 13, 2014
10.15
10.15
9.893
10.05
116,640
-0.12(-1.16%)
Jun 12, 2014
10.11
10.35
10.09
10.17
116,507
-0.05(-0.49%)
Jun 11, 2014
10.56
10.56
10.17
10.22
101,151
-0.34(-3.19%)
Jun 10, 2014
10.67
10.67
10.44
10.56
190,072
+0.08(+0.72%)
Jun 06, 2014
10.40
10.52
9.683
10.48
121,908
+0.24(+2.38%)
Jun 05, 2014
10.26
10.52
10.17
10.24
122,020
+0.01(+0.08%)
Jun 04, 2014
10.26
10.37
10.14
10.23
88,202
+0.00(+0.00%)
Jun 03, 2014
10.73
10.75
10.13
10.23
226,751
-0.42(-3.95%)
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.