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
Republic First Bancorp Inc
(NQ:
FRBK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 22, 2023
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, 2017
8.850
9.025
8.700
8.850
481,439
+0.05(+0.57%)
May 30, 2017
9.000
9.000
8.700
8.800
135,079
-0.20(-2.22%)
May 26, 2017
9.050
9.225
8.950
9.000
121,335
-0.05(-0.55%)
May 25, 2017
9.050
9.200
8.950
9.050
99,409
+0.05(+0.56%)
May 24, 2017
9.150
9.157
8.900
9.000
114,094
-0.10(-1.10%)
May 23, 2017
8.800
9.200
8.750
9.100
217,105
+0.30(+3.41%)
May 22, 2017
8.800
8.950
8.600
8.800
174,742
+0.00(+0.00%)
May 19, 2017
9.200
9.275
8.700
8.800
251,491
-0.40(-4.35%)
May 18, 2017
9.150
9.300
8.950
9.200
258,966
+0.05(+0.55%)
May 17, 2017
9.100
9.375
9.000
9.150
2,100,573
-0.10(-1.08%)
May 16, 2017
9.150
9.650
9.100
9.250
273,778
+0.15(+1.65%)
May 15, 2017
8.800
9.300
8.750
9.100
849,101
+0.30(+3.41%)
May 12, 2017
8.500
8.875
8.400
8.800
230,917
+0.25(+2.92%)
May 11, 2017
8.550
8.800
8.450
8.550
223,124
-0.25(-2.84%)
May 10, 2017
8.600
8.895
8.400
8.800
640,802
+0.20(+2.33%)
May 09, 2017
8.850
8.850
8.550
8.600
156,413
-0.15(-1.71%)
May 08, 2017
8.600
8.950
8.600
8.750
113,005
+0.10(+1.16%)
May 05, 2017
8.700
8.750
8.505
8.650
120,729
-0.05(-0.57%)
May 04, 2017
8.650
8.750
8.550
8.700
73,021
+0.10(+1.16%)
May 03, 2017
8.550
8.750
8.550
8.600
109,496
-0.05(-0.58%)
May 02, 2017
8.550
8.800
8.500
8.650
169,477
+0.10(+1.17%)
May 01, 2017
8.600
8.750
8.450
8.550
178,335
-0.05(-0.58%)
Apr 28, 2017
8.800
8.875
8.500
8.600
200,326
-0.20(-2.27%)
Apr 27, 2017
8.850
9.000
8.750
8.800
125,189
-0.05(-0.56%)
Apr 26, 2017
9.050
9.100
8.750
8.850
514,009
-0.15(-1.67%)
Apr 25, 2017
8.950
9.100
8.950
9.000
305,328
+0.10(+1.12%)
Apr 24, 2017
8.750
8.950
8.600
8.900
515,636
+0.40(+4.71%)
Apr 21, 2017
8.300
8.600
8.243
8.500
498,690
+0.15(+1.80%)
Apr 20, 2017
8.150
8.350
8.100
8.350
112,871
+0.25(+3.09%)
Apr 19, 2017
8.100
8.250
8.000
8.100
200,672
+0.10(+1.25%)
Apr 18, 2017
8.000
8.050
7.900
8.000
107,450
-0.05(-0.62%)
Apr 17, 2017
8.100
8.150
7.900
8.050
219,309
-0.10(-1.23%)
Apr 13, 2017
8.200
8.200
8.050
8.150
345,406
-0.05(-0.61%)
Apr 12, 2017
8.300
8.350
8.150
8.200
157,563
-0.15(-1.80%)
Apr 11, 2017
8.250
8.350
8.200
8.350
102,071
+0.10(+1.21%)
Apr 10, 2017
8.300
8.350
8.200
8.250
179,273
+0.00(+0.00%)
Apr 07, 2017
8.200
8.350
8.200
8.250
129,352
-0.05(-0.60%)
Apr 06, 2017
8.300
8.350
8.200
8.300
243,526
+0.05(+0.61%)
Apr 05, 2017
8.350
8.500
8.200
8.250
289,030
-0.10(-1.20%)
Apr 04, 2017
8.250
8.375
8.200
8.350
342,942
+0.07(+0.91%)
Apr 03, 2017
8.300
8.350
8.200
8.275
190,243
-0.03(-0.30%)
Mar 31, 2017
8.350
8.400
8.200
8.300
226,735
-0.10(-1.19%)
Mar 30, 2017
8.300
8.400
8.000
8.400
191,776
+0.10(+1.20%)
Mar 29, 2017
8.100
8.300
8.050
8.300
202,149
+0.15(+1.84%)
Mar 28, 2017
7.900
8.250
7.800
8.150
108,167
+0.25(+3.16%)
Mar 27, 2017
7.800
7.950
7.650
7.900
131,259
-0.05(-0.63%)
Mar 24, 2017
7.900
8.000
7.825
7.950
182,982
+0.05(+0.63%)
Mar 23, 2017
7.650
7.900
7.550
7.900
168,254
+0.20(+2.60%)
Mar 22, 2017
7.850
7.850
7.550
7.700
409,761
-0.20(-2.53%)
Mar 21, 2017
8.300
8.300
7.750
7.900
472,223
-0.35(-4.24%)
Mar 20, 2017
8.250
8.300
8.123
8.250
135,601
-0.05(-0.60%)
Mar 17, 2017
8.100
8.300
8.100
8.300
624,399
+0.10(+1.22%)
Mar 16, 2017
8.300
8.300
8.100
8.200
248,893
-0.05(-0.61%)
Mar 15, 2017
8.200
8.450
8.200
8.250
267,937
+0.05(+0.61%)
Mar 14, 2017
8.200
8.250
8.100
8.200
174,204
-0.05(-0.61%)
Mar 13, 2017
8.000
8.250
8.000
8.250
163,620
+0.25(+3.12%)
Mar 10, 2017
8.250
8.250
8.000
8.000
210,170
-0.18(-2.14%)
Mar 09, 2017
8.150
8.250
8.100
8.175
157,700
+0.03(+0.31%)
Mar 08, 2017
8.250
8.250
8.050
8.150
234,498
+0.00(+0.00%)
Mar 07, 2017
8.250
8.300
8.050
8.150
133,681
-0.05(-0.61%)
Mar 06, 2017
8.050
8.250
7.975
8.200
145,571
+0.10(+1.23%)
Mar 03, 2017
8.150
8.388
7.900
8.100
129,245
-0.05(-0.61%)
Mar 02, 2017
8.350
8.500
8.100
8.150
137,395
-0.15(-1.81%)
Mar 01, 2017
8.050
8.400
8.000
8.300
250,113
+0.30(+3.75%)
Feb 28, 2017
7.900
8.000
7.800
8.000
214,200
+0.10(+1.27%)
Feb 27, 2017
7.950
8.000
7.800
7.900
68,635
-0.05(-0.63%)
Feb 24, 2017
7.900
8.000
7.800
7.950
81,032
+0.00(+0.00%)
Feb 23, 2017
7.950
7.950
7.800
7.950
67,737
+0.00(+0.00%)
Feb 22, 2017
7.850
8.000
7.700
7.950
67,137
+0.10(+1.27%)
Feb 21, 2017
8.000
8.000
7.700
7.850
88,449
-0.10(-1.26%)
Feb 17, 2017
7.950
7.950
7.950
0
+0.05(+0.63%)
Feb 16, 2017
8.100
8.100
7.800
7.900
150,436
-0.20(-2.47%)
Feb 15, 2017
8.000
8.100
7.950
8.100
107,814
+0.05(+0.62%)
Feb 14, 2017
8.050
8.050
7.950
8.050
95,182
+0.05(+0.63%)
Feb 13, 2017
7.800
8.075
7.750
8.000
185,613
+0.15(+1.91%)
Feb 10, 2017
7.800
7.850
7.550
7.850
132,168
+0.15(+1.95%)
Feb 09, 2017
7.500
7.800
7.500
7.700
104,339
+0.20(+2.67%)
Feb 08, 2017
7.500
7.600
7.400
7.500
135,340
-0.05(-0.66%)
Feb 07, 2017
7.600
7.685
7.450
7.550
120,992
+0.00(+0.00%)
Feb 06, 2017
7.750
7.775
7.463
7.550
122,394
-0.20(-2.58%)
Feb 03, 2017
7.750
7.800
7.559
7.750
142,927
+0.05(+0.65%)
Feb 02, 2017
7.550
7.700
7.450
7.700
140,162
+0.15(+1.99%)
Feb 01, 2017
7.600
7.663
7.400
7.550
190,466
+0.00(+0.00%)
Jan 31, 2017
7.550
7.600
7.450
7.550
177,969
-0.05(-0.66%)
Jan 30, 2017
7.500
7.650
7.450
7.600
292,277
+0.10(+1.33%)
Jan 27, 2017
7.450
7.600
7.450
7.500
144,797
+0.00(+0.00%)
Jan 26, 2017
7.500
7.600
7.450
7.500
150,713
-0.05(-0.66%)
Jan 25, 2017
7.750
7.838
7.450
7.550
225,436
-0.15(-1.95%)
Jan 24, 2017
7.650
7.750
7.425
7.700
139,270
+0.00(+0.00%)
Jan 23, 2017
7.750
7.900
7.600
7.700
84,114
-0.05(-0.65%)
Jan 20, 2017
7.650
7.800
7.600
7.750
154,066
+0.05(+0.65%)
Jan 19, 2017
7.750
7.800
7.500
7.700
196,152
+0.00(+0.00%)
Jan 18, 2017
7.800
7.850
7.600
7.700
168,311
+0.00(+0.00%)
Jan 17, 2017
7.950
7.950
7.600
7.700
200,584
-0.30(-3.75%)
Jan 13, 2017
8.000
8.000
8.000
0
+0.15(+1.91%)
Jan 12, 2017
8.000
8.049
7.750
7.850
137,818
-0.15(-1.88%)
Jan 11, 2017
7.950
8.025
7.800
8.000
299,884
+0.10(+1.27%)
Jan 10, 2017
7.950
8.100
7.775
7.900
280,095
-0.10(-1.25%)
Jan 09, 2017
7.850
8.050
7.700
8.000
730,374
+0.15(+1.91%)
Jan 06, 2017
7.650
7.950
7.650
7.850
263,817
+0.15(+1.95%)
Jan 05, 2017
7.700
7.800
7.550
7.700
266,541
-0.10(-1.28%)
Jan 04, 2017
8.150
8.250
7.600
7.800
583,403
-0.40(-4.88%)
Jan 03, 2017
8.500
8.550
7.900
8.200
311,016
-0.15(-1.80%)
Dec 30, 2016
8.350
8.350
8.350
0
+0.00(+0.00%)
Dec 29, 2016
8.300
8.375
7.950
8.350
342,359
-0.05(-0.60%)
Dec 28, 2016
8.700
8.725
8.300
8.400
248,514
-0.30(-3.45%)
Dec 27, 2016
9.000
9.150
8.650
8.700
267,136
-0.25(-2.79%)
Dec 23, 2016
8.950
8.950
8.950
0
+0.05(+0.56%)
Dec 22, 2016
8.800
8.900
8.700
8.900
259,336
+0.10(+1.14%)
Dec 21, 2016
8.500
8.800
8.500
8.800
360,068
+0.30(+3.53%)
Dec 20, 2016
8.450
8.500
8.400
8.500
289,498
+0.05(+0.59%)
Dec 19, 2016
8.500
8.512
8.350
8.450
404,484
+0.00(+0.00%)
Dec 16, 2016
8.500
8.500
8.250
8.450
2,532,415
+0.00(+0.00%)
Dec 15, 2016
8.400
8.500
8.350
8.450
405,623
+0.05(+0.60%)
Dec 14, 2016
8.500
8.550
8.200
8.400
436,097
-0.10(-1.18%)
Dec 13, 2016
8.000
8.500
7.950
8.500
710,072
+0.55(+6.92%)
Dec 12, 2016
7.850
8.000
7.800
7.950
608,019
+0.10(+1.27%)
Dec 09, 2016
8.100
8.150
7.650
7.850
443,641
-0.25(-3.09%)
Dec 08, 2016
7.400
8.400
7.350
8.100
469,987
+0.65(+8.72%)
Dec 07, 2016
7.600
7.675
7.150
7.450
448,609
-0.05(-0.67%)
Dec 06, 2016
6.625
7.987
6.100
7.500
1,200,615
+1.50(+25.00%)
Dec 05, 2016
5.450
6.100
5.350
6.000
211,983
+0.65(+12.15%)
Dec 02, 2016
5.400
5.494
5.300
5.350
39,568
-0.05(-0.93%)
Dec 01, 2016
5.450
5.600
5.250
5.400
97,965
+0.05(+0.93%)
Nov 30, 2016
5.250
5.433
5.100
5.350
158,795
+0.15(+2.88%)
Nov 29, 2016
5.050
5.250
5.000
5.200
52,716
+0.20(+4.00%)
Nov 28, 2016
5.200
5.200
5.000
5.000
41,566
-0.15(-2.91%)
Nov 25, 2016
5.150
5.200
5.100
5.150
12,409
+0.00(+0.00%)
Nov 23, 2016
5.150
5.150
5.150
0
-0.10(-1.90%)
Nov 22, 2016
5.250
5.250
4.900
5.250
98,233
+0.10(+1.94%)
Nov 21, 2016
5.000
5.250
4.900
5.150
90,630
+0.20(+4.04%)
Nov 18, 2016
4.850
4.950
4.700
4.950
50,069
+0.10(+2.06%)
Nov 17, 2016
4.700
4.850
4.600
4.850
36,441
+0.20(+4.30%)
Nov 16, 2016
4.650
4.650
4.400
4.650
47,764
+0.00(+0.00%)
Nov 15, 2016
4.650
4.750
4.550
4.650
99,720
-0.25(-5.10%)
Nov 14, 2016
4.750
4.950
4.650
4.900
121,572
+0.15(+3.16%)
Nov 11, 2016
4.500
4.750
4.300
4.750
171,935
+0.30(+6.74%)
Nov 10, 2016
4.250
4.450
4.100
4.450
143,402
+0.25(+5.95%)
Nov 09, 2016
3.750
4.250
3.750
4.200
113,959
+0.30(+7.69%)
Nov 08, 2016
3.800
3.900
3.800
3.900
41,996
+0.05(+1.30%)
Nov 07, 2016
3.900
3.900
3.800
3.850
92,079
+0.05(+1.32%)
Nov 04, 2016
3.850
3.900
3.800
3.800
40,865
+0.00(+0.00%)
Nov 03, 2016
3.900
3.900
3.800
3.800
10,294
-0.05(-1.30%)
Nov 02, 2016
3.900
3.900
3.700
3.850
48,315
-0.05(-1.28%)
Nov 01, 2016
3.999
4.000
3.900
3.900
30,586
-0.05(-1.27%)
Oct 31, 2016
4.050
4.100
3.943
3.950
47,713
-0.10(-2.47%)
Oct 28, 2016
4.000
4.100
4.000
4.050
39,357
+0.05(+1.25%)
Oct 27, 2016
4.050
4.050
4.000
4.000
29,161
-0.05(-1.23%)
Oct 26, 2016
4.050
4.100
4.050
4.050
18,283
+0.00(+0.00%)
Oct 25, 2016
3.950
4.100
3.950
4.050
38,094
+0.05(+1.25%)
Oct 24, 2016
3.900
4.050
3.900
4.000
49,288
+0.10(+2.56%)
Oct 21, 2016
3.900
3.950
3.900
3.900
20,422
-0.05(-1.27%)
Oct 20, 2016
4.000
4.000
3.925
3.950
50,637
-0.05(-1.25%)
Oct 19, 2016
4.000
4.050
3.900
4.000
73,184
+0.00(+0.00%)
Oct 18, 2016
4.100
4.100
3.900
4.000
66,155
-0.05(-1.23%)
Oct 17, 2016
4.050
4.150
4.050
4.050
25,581
-0.03(-0.74%)
Oct 14, 2016
4.080
4.090
4.060
4.080
37,141
+0.03(+0.74%)
Oct 13, 2016
4.090
4.100
4.020
4.050
24,588
-0.06(-1.46%)
Oct 12, 2016
4.020
4.170
4.020
4.110
8,189
+0.04(+0.98%)
Oct 11, 2016
4.050
4.090
4.050
4.070
25,954
-0.03(-0.73%)
Oct 10, 2016
4.100
4.120
4.090
4.100
10,300
+0.00(+0.00%)
Oct 07, 2016
4.140
4.157
4.100
4.100
15,698
-0.02(-0.49%)
Oct 06, 2016
4.070
4.190
4.070
4.120
36,874
+0.07(+1.73%)
Oct 05, 2016
4.020
4.080
3.960
4.050
48,773
+0.07(+1.76%)
Oct 04, 2016
4.050
4.080
3.980
3.980
90,836
-0.06(-1.49%)
Oct 03, 2016
4.100
4.100
4.000
4.040
37,507
-0.07(-1.70%)
Sep 30, 2016
4.110
4.120
4.080
4.110
58,623
+0.01(+0.24%)
Sep 29, 2016
4.160
4.160
4.070
4.100
9,875
-0.06(-1.44%)
Sep 28, 2016
4.110
4.250
4.060
4.160
38,797
+0.03(+0.73%)
Sep 27, 2016
4.120
4.150
4.000
4.130
60,480
+0.08(+1.98%)
Sep 26, 2016
4.090
4.150
4.050
4.050
43,940
-0.08(-1.94%)
Sep 23, 2016
4.210
4.210
4.090
4.130
41,932
-0.07(-1.67%)
Sep 22, 2016
4.200
4.200
4.070
4.200
50,594
+0.01(+0.24%)
Sep 21, 2016
4.160
4.248
4.120
4.190
54,208
+0.02(+0.48%)
Sep 20, 2016
4.210
4.210
4.140
4.170
20,473
+0.00(+0.00%)
Sep 19, 2016
4.180
4.223
4.140
4.170
22,004
-0.01(-0.24%)
Sep 16, 2016
4.130
4.250
4.060
4.180
224,979
+0.08(+1.95%)
Sep 15, 2016
4.100
4.120
4.060
4.100
26,210
+0.04(+0.99%)
Sep 14, 2016
4.060
4.120
4.050
4.060
17,838
+0.01(+0.25%)
Sep 13, 2016
4.397
4.397
4.050
4.050
44,551
-0.12(-2.88%)
Sep 12, 2016
4.060
4.180
4.060
4.170
33,802
+0.11(+2.71%)
Sep 09, 2016
4.160
4.220
4.050
4.060
44,510
-0.11(-2.64%)
Sep 08, 2016
4.180
4.230
4.130
4.170
63,210
+0.00(+0.00%)
Sep 07, 2016
4.240
4.250
4.140
4.170
102,549
-0.10(-2.34%)
Sep 06, 2016
4.260
4.290
4.210
4.270
34,893
+0.04(+0.95%)
Sep 02, 2016
4.210
4.230
4.230
4.230
20,900
+0.06(+1.44%)
Sep 01, 2016
4.130
4.180
4.070
4.170
48,224
+0.07(+1.71%)
Aug 31, 2016
4.110
4.140
4.070
4.100
72,071
+0.00(+0.00%)
Aug 30, 2016
4.130
4.196
4.100
4.100
87,888
+0.00(+0.00%)
Aug 29, 2016
4.070
4.220
4.060
4.100
77,400
+0.05(+1.23%)
Aug 26, 2016
4.310
4.370
4.030
4.050
188,739
-0.28(-6.47%)
Aug 25, 2016
4.320
4.330
4.290
4.330
23,700
+0.01(+0.23%)
Aug 24, 2016
4.300
4.330
4.250
4.320
54,192
+0.02(+0.47%)
Aug 23, 2016
4.320
4.320
4.290
4.300
63,719
+0.01(+0.23%)
Aug 22, 2016
4.300
4.300
4.260
4.290
20,420
+0.00(+0.00%)
Aug 19, 2016
4.300
4.340
4.256
4.290
75,636
-0.03(-0.69%)
Aug 18, 2016
4.350
4.350
4.300
4.320
25,927
-0.01(-0.23%)
Aug 17, 2016
4.250
4.330
4.250
4.330
28,767
+0.02(+0.46%)
Aug 16, 2016
4.330
4.340
4.290
4.310
39,269
-0.02(-0.46%)
Aug 15, 2016
4.340
4.340
4.300
4.330
53,907
+0.03(+0.70%)
Aug 12, 2016
4.349
4.350
4.270
4.300
16,430
-0.04(-0.92%)
Aug 11, 2016
4.270
4.340
4.260
4.340
49,269
+0.05(+1.17%)
Aug 10, 2016
4.300
4.340
4.200
4.290
36,975
-0.03(-0.69%)
Aug 09, 2016
4.320
4.340
4.280
4.320
43,154
-0.03(-0.69%)
Aug 08, 2016
4.380
4.380
4.320
4.350
26,753
+0.00(+0.00%)
Aug 05, 2016
4.390
4.390
4.290
4.350
58,435
+0.01(+0.23%)
Aug 04, 2016
4.300
4.340
4.280
4.340
50,946
+0.04(+0.93%)
Aug 03, 2016
4.270
4.300
4.221
4.300
76,795
+0.07(+1.65%)
Aug 02, 2016
4.250
4.398
4.222
4.230
33,778
-0.03(-0.70%)
Aug 01, 2016
4.370
4.400
4.210
4.260
42,388
-0.13(-2.96%)
Jul 29, 2016
4.400
4.400
4.360
4.390
38,811
-0.02(-0.45%)
Jul 28, 2016
4.400
4.440
4.340
4.410
67,403
-0.02(-0.45%)
Jul 27, 2016
4.420
4.430
4.371
4.430
35,760
+0.01(+0.23%)
Jul 26, 2016
4.310
4.440
4.310
4.420
30,933
+0.12(+2.79%)
Jul 25, 2016
4.320
4.370
4.210
4.300
44,325
-0.05(-1.15%)
Jul 22, 2016
4.320
4.350
4.290
4.350
34,361
+0.00(+0.00%)
Jul 21, 2016
4.285
4.350
4.240
4.350
43,700
+0.05(+1.16%)
Jul 20, 2016
4.340
4.360
4.260
4.300
33,081
-0.01(-0.23%)
Jul 19, 2016
4.300
4.350
4.270
4.310
28,926
-0.03(-0.69%)
Jul 18, 2016
4.350
4.440
4.300
4.340
42,178
+0.03(+0.70%)
Jul 15, 2016
4.400
4.440
4.270
4.310
93,711
-0.05(-1.15%)
Jul 14, 2016
4.350
4.520
4.330
4.360
54,314
+0.01(+0.23%)
Jul 13, 2016
4.380
4.380
4.270
4.350
70,088
-0.03(-0.68%)
Jul 12, 2016
4.360
4.400
4.320
4.380
109,307
+0.01(+0.23%)
Jul 11, 2016
4.340
4.390
4.290
4.370
65,972
+0.07(+1.63%)
Jul 08, 2016
4.220
4.180
4.180
4.300
80,838
+0.12(+2.87%)
Jul 07, 2016
4.270
4.300
4.170
4.180
55,792
-0.09(-2.11%)
Jul 05, 2016
4.280
4.370
4.200
4.270
134,504
-0.06(-1.39%)
Jul 01, 2016
4.300
4.330
4.330
4.330
47,600
+0.02(+0.46%)
Jun 30, 2016
4.270
4.345
4.240
4.310
73,850
+0.01(+0.23%)
Jun 29, 2016
4.120
4.310
4.080
4.300
78,357
+0.20(+4.88%)
Jun 28, 2016
4.060
4.170
4.010
4.100
120,674
+0.10(+2.50%)
Jun 27, 2016
4.050
4.100
3.910
4.000
89,201
-0.05(-1.23%)
Jun 24, 2016
4.100
4.160
3.910
4.050
2,822,419
-0.09(-2.17%)
Jun 23, 2016
4.160
4.340
4.020
4.140
188,976
+0.04(+0.98%)
Jun 22, 2016
4.204
4.204
4.050
4.100
99,256
+0.00(+0.00%)
Jun 21, 2016
3.950
4.140
3.940
4.100
83,013
+0.15(+3.80%)
Jun 20, 2016
3.960
4.050
3.940
3.950
77,954
+0.03(+0.77%)
Jun 17, 2016
4.000
4.039
3.910
3.920
67,521
-0.08(-2.00%)
Jun 16, 2016
4.010
4.040
3.950
4.000
74,038
+0.00(+0.00%)
Jun 15, 2016
4.040
4.050
3.960
4.000
50,378
-0.01(-0.25%)
Jun 14, 2016
4.050
4.228
3.970
4.010
57,635
-0.01(-0.25%)
Jun 13, 2016
4.270
4.300
3.950
4.020
138,461
-0.22(-5.19%)
Jun 10, 2016
4.295
4.300
4.240
4.240
9,541
-0.08(-1.85%)
Jun 09, 2016
4.440
4.440
4.220
4.320
33,696
-0.11(-2.48%)
Jun 08, 2016
4.410
4.470
4.320
4.430
32,529
+0.05(+1.14%)
Jun 07, 2016
4.340
4.490
4.290
4.380
59,788
+0.07(+1.62%)
Jun 06, 2016
4.310
4.360
4.280
4.310
40,006
+0.03(+0.70%)
Jun 03, 2016
4.340
4.340
4.210
4.280
33,626
-0.04(-0.93%)
Jun 02, 2016
4.360
4.418
4.290
4.320
25,258
-0.06(-1.37%)
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.