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
Riverview Bancorp
(NQ:
RVSB
)
3.870
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2019
6.289
6.506
6.194
6.490
117,748
+0.12(+1.84%)
May 30, 2019
6.367
6.473
6.301
6.372
119,739
+0.00(+0.00%)
May 29, 2019
6.280
6.423
6.264
6.372
106,253
+0.05(+0.79%)
May 28, 2019
6.414
6.498
6.314
6.322
43,003
-0.09(-1.44%)
May 24, 2019
6.456
6.515
6.389
6.414
29,616
-0.13(-1.92%)
May 23, 2019
6.548
6.582
6.431
6.540
30,533
-0.10(-1.51%)
May 22, 2019
6.615
6.640
6.540
6.640
121,587
+0.06(+0.89%)
May 21, 2019
6.573
6.607
6.524
6.582
180,251
+0.01(+0.13%)
May 20, 2019
6.557
6.657
6.455
6.573
32,189
+0.02(+0.26%)
May 17, 2019
6.456
6.607
6.456
6.557
43,708
+0.06(+0.90%)
May 16, 2019
6.439
6.506
6.347
6.498
57,018
+0.11(+1.70%)
May 15, 2019
6.473
6.548
6.322
6.389
20,560
-0.14(-2.18%)
May 14, 2019
6.431
6.557
6.423
6.532
23,090
+0.09(+1.43%)
May 13, 2019
6.490
6.540
6.431
6.439
65,050
-0.18(-2.66%)
May 10, 2019
6.640
6.640
6.573
6.615
16,957
-0.01(-0.13%)
May 09, 2019
6.523
6.657
6.523
6.624
45,284
+0.10(+1.54%)
May 08, 2019
6.473
6.615
6.473
6.523
55,297
+0.08(+1.17%)
May 07, 2019
6.481
6.532
6.431
6.448
43,897
-0.04(-0.65%)
May 06, 2019
6.372
6.532
6.372
6.490
56,689
+0.04(+0.65%)
May 03, 2019
6.322
6.498
6.322
6.448
48,843
+0.14(+2.26%)
May 02, 2019
6.155
6.322
6.046
6.305
62,620
+0.17(+2.73%)
May 01, 2019
6.238
6.272
6.029
6.138
30,883
-0.08(-1.21%)
Apr 30, 2019
6.180
6.331
6.130
6.213
76,180
+0.03(+0.54%)
Apr 29, 2019
6.272
6.381
6.138
6.180
103,608
-0.08(-1.34%)
Apr 26, 2019
6.146
6.280
5.987
6.264
26,153
+0.34(+5.80%)
Apr 25, 2019
5.945
6.021
5.887
5.920
35,900
-0.08(-1.39%)
Apr 24, 2019
6.046
6.104
6.004
6.004
44,355
-0.11(-1.78%)
Apr 23, 2019
6.163
6.272
6.071
6.113
82,993
-0.11(-1.75%)
Apr 22, 2019
5.962
6.439
5.929
6.222
37,860
-0.02(-0.27%)
Apr 18, 2019
6.247
6.295
6.213
6.238
26,153
-0.05(-0.80%)
Apr 17, 2019
6.339
6.364
6.280
6.289
22,571
-0.06(-0.92%)
Apr 16, 2019
6.339
6.418
6.272
6.347
22,982
+0.01(+0.13%)
Apr 15, 2019
6.356
6.456
6.331
6.339
25,579
+0.01(+0.13%)
Apr 12, 2019
6.255
6.372
6.238
6.331
14,808
+0.03(+0.53%)
Apr 11, 2019
6.238
6.322
6.238
6.297
69,015
+0.06(+0.94%)
Apr 10, 2019
6.180
6.272
6.155
6.238
89,347
+0.07(+1.09%)
Apr 09, 2019
6.205
6.240
6.155
6.171
15,538
-0.04(-0.67%)
Apr 08, 2019
6.113
6.238
6.072
6.213
60,744
+0.04(+0.67%)
Apr 05, 2019
6.180
6.251
6.138
6.171
34,459
+0.00(+0.00%)
Apr 04, 2019
5.976
6.213
5.976
6.171
35,000
+0.02(+0.41%)
Apr 03, 2019
6.188
6.263
6.105
6.146
30,144
-0.03(-0.54%)
Apr 02, 2019
6.146
6.180
6.038
6.180
22,783
+0.01(+0.13%)
Apr 01, 2019
6.072
6.204
6.072
6.171
52,294
+0.08(+1.37%)
Mar 29, 2019
6.038
6.205
5.913
6.088
86,809
+0.05(+0.83%)
Mar 28, 2019
6.155
6.180
5.938
6.038
39,958
-0.16(-2.55%)
Mar 27, 2019
6.030
6.221
5.972
6.196
87,078
+0.07(+1.22%)
Mar 26, 2019
6.080
6.163
6.038
6.121
77,497
+0.08(+1.38%)
Mar 25, 2019
6.038
6.156
5.930
6.038
69,917
-0.02(-0.28%)
Mar 22, 2019
6.130
6.180
6.047
6.055
176,381
-0.14(-2.29%)
Mar 21, 2019
6.288
6.346
6.180
6.196
28,951
-0.08(-1.33%)
Mar 20, 2019
6.430
6.463
6.280
6.280
12,554
-0.20(-3.08%)
Mar 19, 2019
6.663
6.663
6.480
6.480
32,998
-0.18(-2.75%)
Mar 18, 2019
6.559
6.671
6.559
6.663
64,785
+0.12(+1.78%)
Mar 15, 2019
6.521
6.663
6.438
6.546
119,708
+0.02(+0.38%)
Mar 14, 2019
6.505
6.596
6.413
6.521
32,673
-0.02(-0.25%)
Mar 13, 2019
6.563
6.563
6.421
6.538
104,029
-0.02(-0.38%)
Mar 12, 2019
6.513
6.580
6.463
6.563
39,411
+0.07(+1.03%)
Mar 11, 2019
6.463
6.588
6.405
6.496
33,506
+0.02(+0.26%)
Mar 08, 2019
6.421
6.505
6.380
6.480
49,708
+0.04(+0.65%)
Mar 07, 2019
6.396
6.463
6.305
6.438
50,737
+0.02(+0.39%)
Mar 06, 2019
6.630
6.655
6.321
6.413
47,309
-0.28(-4.23%)
Mar 05, 2019
6.679
6.721
6.588
6.696
30,887
+0.02(+0.25%)
Mar 04, 2019
6.613
6.788
6.538
6.679
59,387
+0.04(+0.63%)
Mar 01, 2019
6.496
6.638
6.396
6.638
106,020
+0.19(+2.97%)
Feb 28, 2019
6.413
6.538
6.413
6.446
147,593
+0.02(+0.39%)
Feb 27, 2019
6.271
6.455
6.271
6.421
122,433
+0.12(+1.98%)
Feb 26, 2019
6.363
6.363
6.271
6.296
24,369
-0.01(-0.13%)
Feb 25, 2019
6.380
6.388
6.263
6.305
24,841
-0.10(-1.56%)
Feb 22, 2019
6.321
6.405
6.321
6.405
22,813
+0.09(+1.45%)
Feb 21, 2019
6.213
6.313
6.163
6.313
49,997
+0.09(+1.47%)
Feb 20, 2019
6.213
6.271
6.213
6.221
23,636
-0.01(-0.13%)
Feb 19, 2019
6.130
6.246
6.101
6.230
30,218
+0.07(+1.08%)
Feb 15, 2019
6.113
6.246
6.072
6.163
31,818
+0.09(+1.51%)
Feb 14, 2019
6.205
6.205
6.072
6.072
39,262
-0.17(-2.67%)
Feb 13, 2019
6.213
6.246
6.196
6.238
19,346
+0.01(+0.13%)
Feb 12, 2019
6.246
6.246
6.196
6.230
22,930
+0.01(+0.13%)
Feb 11, 2019
6.205
6.255
6.205
6.221
16,060
+0.00(+0.00%)
Feb 08, 2019
6.321
6.321
6.188
6.221
10,806
-0.14(-2.23%)
Feb 07, 2019
6.380
6.438
6.363
6.363
39,932
-0.01(-0.13%)
Feb 06, 2019
6.355
6.388
6.330
6.371
50,793
+0.02(+0.26%)
Feb 05, 2019
6.255
6.388
6.255
6.355
28,899
+0.01(+0.13%)
Feb 04, 2019
6.213
6.371
6.121
6.346
25,999
+0.07(+1.06%)
Feb 01, 2019
6.221
6.305
6.196
6.280
32,898
+0.07(+1.21%)
Jan 31, 2019
6.146
6.205
6.121
6.205
29,191
+0.02(+0.40%)
Jan 30, 2019
6.160
6.205
6.130
6.180
30,579
+0.06(+0.95%)
Jan 29, 2019
6.088
6.146
5.980
6.121
110,314
+0.17(+2.94%)
Jan 28, 2019
6.055
6.195
5.905
5.947
35,569
-0.18(-2.99%)
Jan 25, 2019
5.905
6.213
5.905
6.130
20,771
+0.16(+2.65%)
Jan 24, 2019
6.047
6.146
5.897
5.972
20,954
-0.07(-1.24%)
Jan 23, 2019
6.171
6.230
6.047
6.047
32,260
-0.12(-1.89%)
Jan 22, 2019
6.180
6.330
6.038
6.163
42,200
-0.09(-1.46%)
Jan 18, 2019
6.196
6.355
6.072
6.255
53,070
+0.04(+0.67%)
Jan 17, 2019
6.271
6.528
6.163
6.213
17,688
-0.09(-1.45%)
Jan 16, 2019
6.263
6.546
6.113
6.305
40,487
+0.03(+0.53%)
Jan 15, 2019
6.088
6.313
6.080
6.271
30,886
+0.24(+4.01%)
Jan 14, 2019
6.280
6.280
6.030
6.030
44,477
-0.08(-1.36%)
Jan 11, 2019
6.088
6.171
6.005
6.113
30,377
-0.04(-0.68%)
Jan 10, 2019
6.121
6.205
5.980
6.155
23,348
-0.03(-0.54%)
Jan 09, 2019
6.096
6.263
6.063
6.188
11,134
-0.01(-0.13%)
Jan 08, 2019
6.280
6.280
6.096
6.196
9,026
-0.07(-1.20%)
Jan 07, 2019
6.305
6.430
6.072
6.271
26,327
-0.10(-1.57%)
Jan 04, 2019
6.181
6.520
5.941
6.371
37,174
+0.29(+4.77%)
Jan 03, 2019
6.214
6.280
6.056
6.081
28,159
-0.14(-2.26%)
Jan 02, 2019
5.965
6.520
5.899
6.222
30,918
+0.19(+3.16%)
Dec 31, 2018
5.907
6.065
5.907
6.032
78,211
+0.10(+1.68%)
Dec 28, 2018
5.816
6.056
5.791
5.932
32,226
+0.11(+1.85%)
Dec 27, 2018
5.858
6.032
4.524
5.825
97,990
-0.09(-1.54%)
Dec 26, 2018
5.816
5.974
5.717
5.916
124,073
+0.07(+1.28%)
Dec 24, 2018
6.015
6.023
5.841
5.841
10,379
-0.31(-4.99%)
Dec 21, 2018
6.189
6.206
5.800
6.148
72,780
-0.04(-0.67%)
Dec 20, 2018
5.965
6.255
5.899
6.189
57,583
+0.20(+3.32%)
Dec 19, 2018
6.123
6.148
5.907
5.990
36,958
-0.09(-1.50%)
Dec 18, 2018
6.239
6.761
6.081
6.081
22,225
-0.09(-1.48%)
Dec 17, 2018
6.189
6.322
6.032
6.172
51,595
-0.11(-1.72%)
Dec 14, 2018
6.338
6.504
6.264
6.280
28,967
-0.07(-1.04%)
Dec 13, 2018
6.338
6.421
6.007
6.346
39,960
-0.01(-0.13%)
Dec 12, 2018
6.330
6.363
5.965
6.355
26,682
+0.12(+1.86%)
Dec 11, 2018
6.081
6.330
6.073
6.239
20,501
+0.12(+1.89%)
Dec 10, 2018
6.164
6.380
6.065
6.123
41,476
+0.00(+0.00%)
Dec 07, 2018
6.197
6.297
5.982
6.123
89,919
-0.14(-2.25%)
Dec 06, 2018
6.189
6.297
5.559
6.264
70,336
-0.02(-0.26%)
Dec 04, 2018
6.636
6.665
6.264
6.280
84,367
-0.40(-5.96%)
Dec 03, 2018
6.769
6.860
6.636
6.678
33,679
-0.07(-0.98%)
Nov 30, 2018
6.794
6.951
6.736
6.744
42,847
-0.04(-0.61%)
Nov 29, 2018
6.935
6.993
6.777
6.786
23,166
-0.16(-2.27%)
Nov 28, 2018
6.827
7.001
6.736
6.943
24,967
+0.09(+1.33%)
Nov 27, 2018
6.885
6.885
6.703
6.852
16,193
-0.05(-0.72%)
Nov 26, 2018
6.926
7.001
6.860
6.902
17,326
-0.02(-0.24%)
Nov 23, 2018
6.835
6.918
6.719
6.918
9,655
+0.02(+0.36%)
Nov 21, 2018
6.893
6.893
6.893
0
-0.07(-1.07%)
Nov 20, 2018
6.910
6.993
6.797
6.968
41,069
+0.03(+0.48%)
Nov 19, 2018
6.852
7.001
6.852
6.935
36,690
-0.04(-0.59%)
Nov 16, 2018
6.993
7.167
6.844
6.976
51,416
-0.05(-0.71%)
Nov 15, 2018
6.703
7.034
6.703
7.026
61,700
+0.25(+3.67%)
Nov 14, 2018
7.018
7.018
6.719
6.777
45,214
-0.21(-2.97%)
Nov 13, 2018
7.051
7.100
6.960
6.984
43,846
-0.03(-0.47%)
Nov 12, 2018
7.026
7.117
7.001
7.018
118,145
-0.07(-0.94%)
Nov 09, 2018
7.051
7.100
6.885
7.084
68,314
+0.02(+0.35%)
Nov 08, 2018
7.009
7.076
7.009
7.059
34,746
+0.00(+0.00%)
Nov 07, 2018
7.076
7.076
6.995
7.059
38,373
-0.01(-0.12%)
Nov 06, 2018
7.034
7.158
7.034
7.067
38,927
+0.05(+0.71%)
Nov 05, 2018
6.885
7.084
6.732
7.018
28,223
+0.14(+2.05%)
Nov 02, 2018
6.968
7.067
6.860
6.877
24,622
-0.10(-1.43%)
Nov 01, 2018
7.042
7.225
6.968
6.976
49,314
-0.04(-0.59%)
Oct 31, 2018
6.926
7.018
6.835
7.018
80,630
+0.13(+1.93%)
Oct 30, 2018
6.761
6.918
6.703
6.885
32,483
+0.13(+1.96%)
Oct 29, 2018
6.711
6.960
6.670
6.752
37,698
+0.12(+1.88%)
Oct 26, 2018
6.802
7.109
6.500
6.628
39,105
+0.15(+2.30%)
Oct 25, 2018
6.148
6.487
6.148
6.479
45,590
+0.32(+5.25%)
Oct 24, 2018
6.139
6.620
6.131
6.156
33,525
+0.02(+0.41%)
Oct 23, 2018
6.222
6.276
6.081
6.131
64,600
-0.12(-1.99%)
Oct 22, 2018
6.462
6.462
5.816
6.255
40,564
-0.19(-2.96%)
Oct 19, 2018
6.454
6.545
6.313
6.446
44,657
-0.07(-1.14%)
Oct 18, 2018
6.777
6.777
6.487
6.520
35,445
-0.27(-3.91%)
Oct 17, 2018
6.653
6.827
6.653
6.786
19,115
+0.09(+1.36%)
Oct 16, 2018
6.703
6.777
6.554
6.694
39,828
+0.02(+0.37%)
Oct 15, 2018
6.570
6.752
6.280
6.670
51,959
+0.08(+1.26%)
Oct 12, 2018
6.935
6.935
6.545
6.587
70,245
-0.25(-3.64%)
Oct 11, 2018
7.092
7.129
6.794
6.835
39,793
-0.27(-3.79%)
Oct 10, 2018
7.195
7.278
7.105
7.105
27,685
-0.06(-0.81%)
Oct 09, 2018
7.179
7.278
7.162
7.162
23,537
-0.06(-0.80%)
Oct 08, 2018
7.096
7.253
7.096
7.220
23,181
+0.08(+1.16%)
Oct 05, 2018
7.237
7.311
7.105
7.138
23,753
-0.07(-1.03%)
Oct 04, 2018
7.171
7.336
7.162
7.212
25,008
+0.03(+0.46%)
Oct 03, 2018
7.105
7.219
7.072
7.179
48,926
+0.06(+0.81%)
Oct 02, 2018
7.146
7.162
7.080
7.121
104,851
-0.06(-0.80%)
Oct 01, 2018
7.303
7.311
7.138
7.179
35,452
-0.12(-1.58%)
Sep 28, 2018
7.154
7.377
7.154
7.294
64,351
+0.16(+2.20%)
Sep 27, 2018
7.228
7.332
7.105
7.138
26,635
-0.10(-1.37%)
Sep 26, 2018
7.451
7.451
7.228
7.237
31,809
-0.21(-2.88%)
Sep 25, 2018
7.555
7.555
7.426
7.451
28,514
-0.09(-1.20%)
Sep 24, 2018
7.550
7.567
7.468
7.542
24,670
-0.05(-0.65%)
Sep 21, 2018
7.583
7.608
7.517
7.591
113,433
-0.01(-0.11%)
Sep 20, 2018
7.699
7.740
7.558
7.600
44,912
-0.07(-0.97%)
Sep 19, 2018
7.484
7.715
7.484
7.674
49,715
+0.17(+2.20%)
Sep 18, 2018
7.847
7.847
7.443
7.509
158,920
-0.26(-3.29%)
Sep 17, 2018
7.781
7.822
7.740
7.765
57,126
-0.07(-0.95%)
Sep 14, 2018
7.773
7.954
7.773
7.839
23,510
+0.06(+0.74%)
Sep 13, 2018
7.798
7.798
7.732
7.781
15,920
+0.02(+0.32%)
Sep 12, 2018
7.806
7.895
7.723
7.756
37,058
-0.15(-1.88%)
Sep 11, 2018
8.053
8.053
7.880
7.905
35,747
-0.15(-1.84%)
Sep 10, 2018
8.078
8.087
7.880
8.053
37,900
-0.01(-0.10%)
Sep 07, 2018
8.194
8.194
8.029
8.062
25,328
-0.09(-1.11%)
Sep 06, 2018
8.153
8.227
8.153
8.153
25,710
-0.02(-0.20%)
Sep 05, 2018
8.177
8.177
8.153
8.169
27,041
-0.01(-0.10%)
Sep 04, 2018
8.136
8.243
8.128
8.177
45,423
+0.05(+0.61%)
Aug 31, 2018
8.128
8.128
8.128
0
+0.05(+0.61%)
Aug 30, 2018
7.971
8.111
7.938
8.078
34,391
+0.07(+0.93%)
Aug 29, 2018
8.177
8.201
7.971
8.004
34,242
-0.13(-1.62%)
Aug 28, 2018
8.062
8.202
8.053
8.136
62,770
+0.02(+0.31%)
Aug 27, 2018
8.120
8.144
8.087
8.111
42,505
+0.05(+0.61%)
Aug 24, 2018
8.004
8.095
8.004
8.062
109,555
+0.05(+0.62%)
Aug 23, 2018
7.938
8.037
7.938
8.012
64,032
+0.03(+0.41%)
Aug 22, 2018
7.921
7.996
7.855
7.979
89,569
+0.07(+0.94%)
Aug 21, 2018
7.773
7.992
7.773
7.905
36,623
+0.15(+1.91%)
Aug 20, 2018
7.756
7.822
7.699
7.756
26,413
+0.05(+0.64%)
Aug 17, 2018
7.649
7.806
7.649
7.707
62,897
+0.01(+0.11%)
Aug 16, 2018
7.542
7.798
7.542
7.699
35,902
+0.16(+2.08%)
Aug 15, 2018
7.550
7.604
7.509
7.542
65,630
-0.06(-0.76%)
Aug 14, 2018
7.534
7.600
7.534
7.600
30,673
+0.06(+0.77%)
Aug 13, 2018
7.542
7.591
7.497
7.542
41,677
+0.00(+0.00%)
Aug 10, 2018
7.567
7.583
7.517
7.542
16,118
-0.03(-0.44%)
Aug 09, 2018
7.633
7.633
7.546
7.575
58,395
-0.05(-0.65%)
Aug 08, 2018
7.633
7.822
7.608
7.624
58,067
+0.02(+0.22%)
Aug 07, 2018
7.657
7.839
7.534
7.608
99,346
+0.01(+0.11%)
Aug 06, 2018
7.459
7.608
7.451
7.600
21,539
+0.09(+1.21%)
Aug 03, 2018
7.567
7.641
7.443
7.509
20,481
-0.07(-0.87%)
Aug 02, 2018
7.616
7.674
7.431
7.575
45,704
-0.04(-0.54%)
Aug 01, 2018
7.501
7.649
7.501
7.616
37,409
+0.11(+1.43%)
Jul 31, 2018
7.369
7.534
7.303
7.509
41,048
+0.15(+2.02%)
Jul 30, 2018
7.195
7.377
7.195
7.360
62,343
+0.16(+2.18%)
Jul 27, 2018
7.063
7.261
7.047
7.204
154,637
+0.18(+2.59%)
Jul 26, 2018
7.096
7.014
7.022
25,608
-0.03(-0.47%)
Jul 25, 2018
7.121
7.187
7.006
7.055
129,219
+0.07(+0.94%)
Jul 24, 2018
7.261
7.261
6.989
6.989
71,750
-0.15(-2.08%)
Jul 23, 2018
7.187
7.146
7.138
57,018
-0.01(-0.12%)
Jul 20, 2018
7.154
7.228
7.138
7.146
27,867
+0.00(+0.00%)
Jul 19, 2018
7.138
7.183
7.138
7.146
24,955
+0.01(+0.12%)
Jul 18, 2018
7.146
7.195
7.129
7.138
50,289
-0.01(-0.12%)
Jul 17, 2018
7.146
7.228
7.133
7.146
31,228
+0.00(+0.00%)
Jul 16, 2018
7.121
7.146
7.096
7.146
17,914
+0.06(+0.81%)
Jul 13, 2018
7.063
7.179
7.063
7.088
27,649
-0.02(-0.23%)
Jul 12, 2018
7.179
7.179
7.096
7.105
18,380
+0.00(+0.06%)
Jul 11, 2018
7.106
7.207
7.084
7.100
24,831
+0.02(+0.23%)
Jul 10, 2018
7.265
7.273
7.068
7.084
27,699
-0.22(-3.04%)
Jul 09, 2018
7.314
7.388
7.314
7.306
34,297
+0.02(+0.23%)
Jul 06, 2018
7.347
7.347
7.265
7.289
24,324
-0.04(-0.56%)
Jul 05, 2018
7.273
7.339
7.199
7.331
25,296
+0.12(+1.71%)
Jul 03, 2018
7.207
7.207
7.207
0
+0.07(+1.04%)
Jul 02, 2018
6.928
7.142
6.903
7.133
25,174
+0.20(+2.84%)
Jun 29, 2018
7.035
7.059
6.936
6.936
81,451
-0.07(-0.94%)
Jun 28, 2018
7.100
7.125
6.985
7.002
32,977
-0.06(-0.81%)
Jun 27, 2018
7.199
7.199
7.043
7.059
33,860
-0.15(-2.05%)
Jun 26, 2018
7.232
7.265
7.133
7.207
47,249
-0.05(-0.68%)
Jun 25, 2018
7.528
7.561
7.240
7.257
94,118
-0.28(-3.71%)
Jun 22, 2018
7.331
7.848
7.174
7.536
426,392
+0.21(+2.92%)
Jun 21, 2018
7.298
7.380
7.166
7.322
52,916
+0.03(+0.45%)
Jun 20, 2018
7.224
7.339
7.183
7.289
30,690
+0.07(+1.03%)
Jun 19, 2018
7.109
7.240
6.958
7.216
49,085
+0.05(+0.69%)
Jun 18, 2018
7.043
7.191
7.026
7.166
43,325
+0.12(+1.63%)
Jun 15, 2018
7.109
7.068
7.051
100,875
-0.02(-0.23%)
Jun 14, 2018
7.068
7.092
6.969
7.068
44,449
-0.01(-0.12%)
Jun 13, 2018
7.158
7.199
7.059
7.076
60,582
-0.09(-1.26%)
Jun 12, 2018
7.191
7.224
7.142
7.166
35,391
-0.02(-0.34%)
Jun 11, 2018
7.174
7.232
7.149
7.191
48,043
+0.02(+0.23%)
Jun 08, 2018
7.150
7.265
7.150
7.174
55,539
+0.01(+0.11%)
Jun 07, 2018
7.191
7.207
7.150
7.166
66,359
-0.03(-0.46%)
Jun 06, 2018
7.105
7.232
7.084
7.199
70,701
+0.11(+1.51%)
Jun 05, 2018
7.174
7.207
7.068
7.092
57,340
-0.10(-1.37%)
Jun 04, 2018
7.191
7.232
7.100
7.191
66,939
+0.03(+0.46%)
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.