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
)
0.3090
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, 2018
8.650
8.675
8.501
8.600
278,271
-0.05(-0.58%)
May 30, 2018
8.700
8.750
8.550
8.650
162,680
+0.00(+0.00%)
May 29, 2018
8.700
8.750
8.550
8.650
77,637
-0.05(-0.57%)
May 25, 2018
8.700
8.700
8.700
0
-0.05(-0.57%)
May 24, 2018
8.800
8.800
8.667
8.750
183,203
-0.10(-1.13%)
May 23, 2018
8.900
9.000
8.750
8.850
139,265
-0.05(-0.56%)
May 22, 2018
9.000
9.050
8.900
8.900
178,273
-0.05(-0.56%)
May 21, 2018
8.950
9.050
8.925
8.950
139,237
+0.00(+0.00%)
May 18, 2018
9.300
9.300
8.950
8.950
305,434
-0.35(-3.76%)
May 17, 2018
9.100
9.300
9.050
9.300
180,965
+0.20(+2.20%)
May 16, 2018
9.050
9.100
8.950
9.100
93,941
+0.10(+1.11%)
May 15, 2018
9.050
9.100
8.900
9.000
108,104
+0.00(+0.00%)
May 14, 2018
9.050
9.050
8.950
9.000
137,672
+0.00(+0.00%)
May 11, 2018
8.800
9.050
8.800
9.000
237,983
+0.15(+1.69%)
May 10, 2018
8.800
8.900
8.750
8.850
92,047
+0.00(+0.00%)
May 09, 2018
8.800
8.900
8.700
8.850
194,742
+0.05(+0.57%)
May 08, 2018
8.600
8.850
8.508
8.800
128,594
+0.25(+2.92%)
May 07, 2018
8.600
8.607
8.508
8.550
100,425
-0.05(-0.58%)
May 04, 2018
8.450
8.650
8.350
8.600
167,658
+0.10(+1.18%)
May 03, 2018
8.500
8.500
8.300
8.500
110,069
+0.00(+0.00%)
May 02, 2018
8.400
8.600
8.300
8.500
126,888
+0.10(+1.19%)
May 01, 2018
8.300
8.450
8.200
8.400
186,394
+0.10(+1.20%)
Apr 30, 2018
8.250
8.350
8.200
8.300
290,639
+0.10(+1.22%)
Apr 27, 2018
8.250
8.350
8.200
8.200
81,145
-0.10(-1.20%)
Apr 26, 2018
8.400
8.400
8.250
8.300
120,484
-0.05(-0.60%)
Apr 25, 2018
8.450
8.500
8.250
8.350
138,694
-0.10(-1.18%)
Apr 24, 2018
8.300
8.450
8.250
8.450
201,230
+0.15(+1.81%)
Apr 23, 2018
8.300
8.300
8.150
8.300
163,843
+0.10(+1.22%)
Apr 20, 2018
8.000
8.250
8.000
8.200
116,415
+0.10(+1.23%)
Apr 19, 2018
8.150
8.200
8.050
8.100
212,617
+0.00(+0.00%)
Apr 18, 2018
8.150
8.200
8.050
8.100
216,733
-0.05(-0.61%)
Apr 17, 2018
8.250
8.350
8.100
8.150
145,781
-0.05(-0.61%)
Apr 16, 2018
8.250
8.300
8.150
8.200
181,042
+0.00(+0.00%)
Apr 13, 2018
8.250
8.375
8.125
8.200
202,604
+0.00(+0.00%)
Apr 12, 2018
8.200
8.200
8.150
8.200
377,253
+0.05(+0.61%)
Apr 11, 2018
8.150
8.250
8.100
8.150
635,133
-0.05(-0.61%)
Apr 10, 2018
8.300
8.300
8.100
8.200
593,530
-0.05(-0.61%)
Apr 09, 2018
8.450
8.450
8.125
8.250
542,514
-0.10(-1.20%)
Apr 06, 2018
8.300
8.450
8.250
8.350
264,240
+0.00(+0.00%)
Apr 05, 2018
8.450
8.500
8.350
8.350
223,269
-0.05(-0.60%)
Apr 04, 2018
8.500
8.550
8.350
8.400
392,731
-0.20(-2.33%)
Apr 03, 2018
8.550
8.650
8.375
8.600
122,281
+0.10(+1.18%)
Apr 02, 2018
8.650
8.700
8.400
8.500
202,525
-0.20(-2.30%)
Mar 29, 2018
8.700
8.700
8.700
0
+0.20(+2.35%)
Mar 28, 2018
8.350
8.550
8.150
8.500
224,519
+0.15(+1.80%)
Mar 27, 2018
8.400
8.400
8.225
8.350
162,543
-0.03(-0.30%)
Mar 26, 2018
8.200
8.400
8.100
8.375
184,319
+0.22(+2.76%)
Mar 23, 2018
8.350
8.500
8.150
8.150
112,306
-0.15(-1.81%)
Mar 22, 2018
8.550
8.600
8.300
8.300
92,316
-0.35(-4.05%)
Mar 21, 2018
8.650
8.750
8.550
8.650
51,995
+0.05(+0.58%)
Mar 20, 2018
8.600
8.700
8.550
8.600
93,264
+0.00(+0.00%)
Mar 19, 2018
8.600
8.700
8.550
8.600
80,831
-0.10(-1.15%)
Mar 16, 2018
8.700
8.850
8.600
8.700
257,016
+0.00(+0.00%)
Mar 15, 2018
8.750
8.800
8.600
8.700
53,950
+0.00(+0.00%)
Mar 14, 2018
8.850
8.950
8.700
8.700
52,061
-0.15(-1.69%)
Mar 13, 2018
8.900
9.000
8.800
8.850
71,961
-0.15(-1.67%)
Mar 12, 2018
8.900
9.000
8.850
9.000
67,142
+0.07(+0.84%)
Mar 09, 2018
9.000
9.000
8.826
8.925
197,210
+0.03(+0.28%)
Mar 08, 2018
8.950
8.950
8.750
8.900
70,002
-0.05(-0.56%)
Mar 07, 2018
8.900
9.049
8.900
8.950
70,035
+0.00(+0.00%)
Mar 06, 2018
9.000
9.000
8.700
8.950
57,554
+0.00(+0.00%)
Mar 05, 2018
8.700
9.050
8.600
8.950
142,266
+0.15(+1.70%)
Mar 02, 2018
8.450
8.850
8.443
8.800
82,699
+0.25(+2.92%)
Mar 01, 2018
8.400
8.600
8.350
8.550
78,246
+0.10(+1.18%)
Feb 28, 2018
8.600
8.700
8.450
8.450
115,302
-0.10(-1.17%)
Feb 27, 2018
8.800
8.850
8.500
8.550
1,295,488
-0.25(-2.84%)
Feb 26, 2018
8.550
8.850
8.450
8.800
88,170
+0.25(+2.92%)
Feb 23, 2018
8.450
8.550
8.350
8.550
46,902
+0.15(+1.79%)
Feb 22, 2018
8.500
8.550
8.300
8.400
739,518
-0.10(-1.18%)
Feb 21, 2018
8.350
8.550
8.325
8.500
70,839
+0.20(+2.41%)
Feb 20, 2018
8.450
8.550
8.250
8.300
43,990
-0.22(-2.64%)
Feb 16, 2018
8.525
8.525
8.525
0
+0.08(+0.89%)
Feb 15, 2018
8.350
8.450
8.300
8.450
41,682
+0.20(+2.42%)
Feb 14, 2018
8.150
8.350
8.150
8.250
126,397
+0.10(+1.23%)
Feb 13, 2018
8.150
8.343
8.150
8.150
92,356
-0.15(-1.81%)
Feb 12, 2018
8.300
8.450
8.200
8.300
62,332
+0.00(+0.00%)
Feb 09, 2018
8.250
8.400
8.050
8.300
78,583
+0.12(+1.53%)
Feb 08, 2018
8.450
8.500
8.150
8.175
75,944
-0.27(-3.25%)
Feb 07, 2018
8.450
8.450
8.300
8.450
76,901
+0.05(+0.60%)
Feb 06, 2018
8.150
8.500
8.150
8.400
158,944
+0.03(+0.30%)
Feb 05, 2018
8.600
8.600
8.200
8.375
121,162
-0.22(-2.62%)
Feb 02, 2018
8.650
8.750
8.550
8.600
99,323
-0.15(-1.71%)
Feb 01, 2018
8.800
8.850
8.750
8.750
101,404
-0.10(-1.13%)
Jan 31, 2018
8.900
8.900
8.800
8.850
56,222
+0.00(+0.00%)
Jan 30, 2018
8.800
8.950
8.800
8.850
75,804
+0.05(+0.57%)
Jan 29, 2018
8.850
8.981
8.800
8.800
78,534
-0.07(-0.85%)
Jan 26, 2018
9.050
9.100
8.850
8.875
180,869
-0.12(-1.39%)
Jan 25, 2018
8.950
9.099
8.800
9.000
165,231
+0.18(+1.98%)
Jan 24, 2018
9.200
9.255
8.800
8.825
164,362
-0.33(-3.55%)
Jan 23, 2018
9.000
9.300
8.900
9.150
146,973
+0.15(+1.67%)
Jan 22, 2018
8.950
9.150
8.800
9.000
123,815
-0.05(-0.55%)
Jan 19, 2018
9.050
9.150
9.000
9.050
302,998
+0.00(+0.00%)
Jan 18, 2018
9.150
9.200
9.000
9.050
228,014
-0.05(-0.55%)
Jan 17, 2018
9.100
9.150
8.700
9.100
214,757
+0.10(+1.11%)
Jan 16, 2018
8.800
9.150
8.650
9.000
348,993
+0.20(+2.27%)
Jan 12, 2018
8.800
8.800
8.800
0
+0.00(+0.00%)
Jan 11, 2018
8.600
8.800
8.600
8.800
79,488
+0.20(+2.33%)
Jan 10, 2018
8.600
8.650
8.550
8.600
55,411
+0.05(+0.58%)
Jan 09, 2018
8.500
8.650
8.500
8.550
57,663
+0.00(+0.00%)
Jan 08, 2018
8.550
8.650
8.500
8.550
64,859
+0.00(+0.00%)
Jan 05, 2018
8.550
8.600
8.500
8.550
56,613
+0.05(+0.59%)
Jan 04, 2018
8.500
8.700
8.500
8.500
96,301
+0.00(+0.00%)
Jan 03, 2018
8.550
8.650
8.500
8.500
72,160
-0.10(-1.16%)
Jan 02, 2018
8.550
8.650
8.500
8.600
117,491
+0.15(+1.78%)
Dec 29, 2017
8.450
8.450
8.450
0
-0.15(-1.74%)
Dec 28, 2017
8.600
8.649
8.450
8.600
73,621
+0.15(+1.78%)
Dec 27, 2017
8.700
8.749
8.450
8.450
125,164
-0.20(-2.31%)
Dec 26, 2017
8.850
8.950
8.600
8.650
94,736
-0.20(-2.26%)
Dec 22, 2017
9.050
9.050
8.850
8.850
123,262
-0.20(-2.21%)
Dec 21, 2017
9.050
9.150
9.050
9.050
63,999
-0.05(-0.55%)
Dec 20, 2017
9.100
9.150
9.000
9.100
65,413
+0.00(+0.00%)
Dec 19, 2017
9.250
9.350
9.100
9.100
86,778
-0.15(-1.62%)
Dec 18, 2017
9.250
9.400
9.150
9.250
98,252
+0.00(+0.00%)
Dec 15, 2017
9.000
9.300
9.000
9.250
352,501
+0.20(+2.21%)
Dec 14, 2017
9.300
9.350
9.050
9.050
98,598
-0.20(-2.16%)
Dec 13, 2017
9.250
9.350
9.200
9.250
74,695
+0.05(+0.54%)
Dec 12, 2017
9.300
9.450
9.200
9.200
70,420
-0.05(-0.54%)
Dec 11, 2017
9.400
9.477
9.200
9.250
76,760
-0.15(-1.60%)
Dec 08, 2017
9.500
9.550
9.350
9.400
59,057
-0.10(-1.05%)
Dec 07, 2017
9.450
9.650
9.400
9.500
59,624
+0.05(+0.53%)
Dec 06, 2017
9.450
9.600
9.400
9.450
55,962
-0.05(-0.53%)
Dec 05, 2017
9.600
9.600
9.405
9.500
60,651
+0.00(+0.00%)
Dec 04, 2017
9.550
9.750
9.400
9.500
56,649
+0.00(+0.00%)
Dec 01, 2017
9.450
9.550
9.150
9.500
74,331
+0.05(+0.53%)
Nov 30, 2017
9.600
9.700
9.400
9.450
139,695
-0.15(-1.56%)
Nov 29, 2017
9.400
9.600
9.400
9.600
99,088
+0.20(+2.13%)
Nov 28, 2017
9.150
9.400
9.150
9.400
89,345
+0.25(+2.73%)
Nov 27, 2017
9.150
9.250
9.100
9.150
54,398
+0.05(+0.55%)
Nov 24, 2017
9.250
9.300
8.950
9.100
57,605
-0.10(-1.09%)
Nov 22, 2017
9.400
9.400
9.175
9.200
71,413
-0.15(-1.60%)
Nov 21, 2017
9.400
9.400
9.250
9.350
66,431
+0.05(+0.54%)
Nov 20, 2017
9.250
9.300
9.150
9.300
78,989
+0.05(+0.54%)
Nov 17, 2017
9.000
9.250
9.000
9.250
294,445
+0.10(+1.09%)
Nov 16, 2017
8.850
9.150
8.806
9.150
93,564
+0.40(+4.57%)
Nov 15, 2017
8.650
8.875
8.650
8.750
44,906
-0.05(-0.57%)
Nov 14, 2017
8.650
8.800
8.650
8.800
25,849
+0.10(+1.15%)
Nov 13, 2017
8.650
8.794
8.600
8.700
30,934
+0.00(+0.00%)
Nov 10, 2017
8.800
8.899
8.650
8.700
43,552
-0.05(-0.57%)
Nov 09, 2017
8.700
8.850
8.595
8.750
86,351
+0.00(+0.00%)
Nov 08, 2017
8.850
8.850
8.601
8.750
77,506
-0.10(-1.13%)
Nov 07, 2017
9.200
9.200
8.850
8.850
91,935
-0.30(-3.28%)
Nov 06, 2017
9.000
9.150
8.950
9.150
42,742
+0.15(+1.67%)
Nov 03, 2017
9.050
9.050
8.950
9.000
61,764
-0.05(-0.55%)
Nov 02, 2017
9.000
9.200
8.950
9.050
153,611
+0.00(+0.00%)
Nov 01, 2017
9.350
9.350
8.900
9.050
94,502
-0.20(-2.16%)
Oct 31, 2017
9.150
9.300
9.150
9.250
91,566
+0.15(+1.65%)
Oct 30, 2017
9.400
9.500
9.100
9.100
50,353
-0.30(-3.19%)
Oct 27, 2017
9.250
9.500
9.095
9.400
107,266
+0.15(+1.62%)
Oct 26, 2017
9.250
9.350
9.100
9.250
31,862
+0.05(+0.54%)
Oct 25, 2017
9.250
9.250
9.150
9.200
65,162
+0.00(+0.00%)
Oct 24, 2017
9.300
9.350
9.200
9.200
71,737
+0.00(+0.00%)
Oct 23, 2017
9.300
9.350
9.200
9.200
66,810
-0.05(-0.54%)
Oct 20, 2017
9.250
9.400
9.200
9.250
88,018
+0.15(+1.65%)
Oct 19, 2017
9.150
9.200
9.000
9.100
78,180
-0.05(-0.55%)
Oct 18, 2017
9.000
9.225
8.900
9.150
63,351
+0.20(+2.23%)
Oct 17, 2017
9.100
9.162
8.900
8.950
92,971
-0.10(-1.10%)
Oct 16, 2017
9.150
9.300
9.025
9.050
149,283
-0.10(-1.09%)
Oct 13, 2017
9.200
9.250
9.000
9.150
138,892
-0.05(-0.54%)
Oct 12, 2017
9.400
9.445
9.200
9.200
96,230
-0.25(-2.65%)
Oct 11, 2017
9.450
9.500
9.325
9.450
105,772
+0.00(+0.00%)
Oct 10, 2017
9.600
9.650
9.400
9.450
129,834
-0.10(-1.05%)
Oct 09, 2017
9.550
9.650
9.500
9.550
62,548
+0.00(+0.00%)
Oct 06, 2017
9.600
9.700
9.500
9.550
102,836
-0.05(-0.52%)
Oct 05, 2017
9.450
9.600
9.300
9.600
83,647
+0.20(+2.13%)
Oct 04, 2017
9.350
9.500
9.300
9.400
107,249
+0.05(+0.53%)
Oct 03, 2017
9.500
9.500
9.325
9.350
142,395
-0.10(-1.06%)
Oct 02, 2017
9.300
9.450
9.275
9.450
179,868
+0.20(+2.16%)
Sep 29, 2017
9.450
9.450
9.250
9.250
145,504
-0.15(-1.60%)
Sep 28, 2017
9.300
9.450
9.200
9.400
141,057
+0.15(+1.62%)
Sep 27, 2017
9.350
9.350
9.200
9.250
276,581
+0.00(+0.00%)
Sep 26, 2017
9.300
9.300
9.150
9.250
109,915
+0.00(+0.00%)
Sep 25, 2017
9.250
9.250
9.050
9.250
81,873
+0.00(+0.00%)
Sep 22, 2017
9.250
9.350
9.075
9.250
94,532
+0.00(+0.00%)
Sep 21, 2017
9.200
9.250
9.025
9.250
84,787
+0.10(+1.09%)
Sep 20, 2017
9.000
9.250
8.950
9.150
103,613
+0.10(+1.10%)
Sep 19, 2017
9.100
9.150
8.900
9.050
57,115
-0.05(-0.55%)
Sep 18, 2017
9.000
9.200
8.900
9.100
146,596
+0.10(+1.11%)
Sep 15, 2017
9.050
8.500
9.000
318,666
+0.50(+5.88%)
Sep 14, 2017
8.700
8.750
8.300
8.500
59,858
-0.25(-2.86%)
Sep 13, 2017
8.800
8.900
8.750
8.750
68,618
-0.10(-1.13%)
Sep 12, 2017
8.600
8.900
8.600
8.850
112,126
+0.25(+2.91%)
Sep 11, 2017
8.600
8.350
8.600
66,299
+0.25(+2.99%)
Sep 08, 2017
8.200
8.450
8.200
8.350
114,175
+0.15(+1.83%)
Sep 07, 2017
8.350
8.350
8.125
8.200
107,258
-0.15(-1.80%)
Sep 06, 2017
8.400
8.475
8.300
8.350
66,860
-0.05(-0.60%)
Sep 05, 2017
8.500
8.500
8.400
8.400
100,892
-0.07(-0.88%)
Sep 01, 2017
8.500
8.550
8.450
8.475
63,703
+0.03(+0.30%)
Aug 31, 2017
8.650
8.650
8.300
8.450
144,319
-0.10(-1.17%)
Aug 30, 2017
8.600
8.700
8.500
8.550
136,600
-0.10(-1.16%)
Aug 29, 2017
8.500
8.650
8.500
8.650
82,204
+0.10(+1.17%)
Aug 28, 2017
8.700
8.700
8.500
8.550
54,988
-0.15(-1.72%)
Aug 25, 2017
8.750
8.500
8.700
51,539
+0.05(+0.58%)
Aug 24, 2017
8.600
8.700
8.500
8.650
58,415
+0.05(+0.58%)
Aug 23, 2017
8.550
8.650
8.508
8.600
72,494
+0.00(+0.00%)
Aug 22, 2017
8.300
8.650
8.300
8.600
75,242
+0.25(+2.99%)
Aug 21, 2017
8.400
8.450
8.300
8.350
59,773
-0.10(-1.18%)
Aug 18, 2017
8.350
8.550
8.350
8.450
198,756
-0.05(-0.59%)
Aug 17, 2017
8.600
8.700
8.425
8.500
201,431
-0.10(-1.16%)
Aug 16, 2017
8.850
8.900
8.550
8.600
135,803
-0.15(-1.71%)
Aug 15, 2017
9.000
9.000
8.750
8.750
70,552
-0.15(-1.69%)
Aug 14, 2017
8.550
9.000
8.515
8.900
197,200
+0.45(+5.33%)
Aug 11, 2017
8.650
8.725
8.200
8.450
173,778
-0.20(-2.31%)
Aug 10, 2017
8.900
8.900
8.575
8.650
163,380
-0.25(-2.81%)
Aug 09, 2017
9.050
9.075
8.900
8.900
73,459
-0.25(-2.73%)
Aug 08, 2017
9.100
9.275
9.050
9.150
135,591
+0.00(+0.00%)
Aug 07, 2017
9.000
9.250
9.000
9.150
109,000
+0.15(+1.67%)
Aug 04, 2017
9.000
9.150
8.900
9.000
76,801
+0.10(+1.12%)
Aug 03, 2017
9.000
9.050
8.900
8.900
90,857
-0.10(-1.11%)
Aug 02, 2017
9.000
9.050
8.950
9.000
58,655
+0.00(+0.00%)
Aug 01, 2017
8.950
9.075
8.800
9.000
67,655
+0.10(+1.12%)
Jul 31, 2017
8.850
9.050
8.700
8.900
128,942
+0.15(+1.71%)
Jul 28, 2017
8.900
9.050
8.750
8.750
73,309
-0.20(-2.23%)
Jul 27, 2017
9.150
9.150
8.850
8.950
116,117
-0.10(-1.10%)
Jul 26, 2017
9.200
9.340
9.050
9.050
124,229
-0.10(-1.09%)
Jul 25, 2017
9.100
9.275
9.050
9.150
119,293
+0.10(+1.10%)
Jul 24, 2017
9.050
9.150
8.900
9.050
189,417
-0.10(-1.09%)
Jul 21, 2017
9.700
9.800
8.850
9.150
251,322
+0.05(+0.55%)
Jul 20, 2017
9.125
8.900
9.100
109,439
+0.10(+1.11%)
Jul 19, 2017
9.100
9.200
9.000
9.000
111,553
-0.10(-1.10%)
Jul 18, 2017
9.050
9.150
8.900
9.100
170,117
+0.00(+0.00%)
Jul 17, 2017
9.150
9.300
9.050
9.100
171,754
-0.10(-1.09%)
Jul 14, 2017
9.250
9.250
9.016
9.200
131,989
-0.10(-1.08%)
Jul 13, 2017
9.200
9.350
9.200
9.300
89,212
+0.05(+0.54%)
Jul 12, 2017
9.250
9.350
9.200
9.250
256,567
+0.00(+0.00%)
Jul 11, 2017
9.400
9.500
9.200
9.250
135,838
-0.20(-2.12%)
Jul 10, 2017
9.400
9.525
9.250
9.450
148,088
+0.00(+0.00%)
Jul 07, 2017
9.250
9.450
9.200
9.450
139,434
+0.25(+2.72%)
Jul 06, 2017
9.200
9.400
9.200
9.200
196,499
-0.05(-0.54%)
Jul 05, 2017
9.200
9.350
9.100
9.250
321,459
+0.00(+0.00%)
Jul 03, 2017
9.250
9.350
9.150
9.250
444,849
+0.00(+0.00%)
Jun 30, 2017
9.250
9.350
9.100
9.250
269,027
+0.05(+0.54%)
Jun 29, 2017
9.400
9.450
9.150
9.200
490,457
-0.10(-1.08%)
Jun 28, 2017
9.250
9.500
9.200
9.300
105,647
+0.05(+0.54%)
Jun 27, 2017
9.350
9.450
9.150
9.250
188,523
-0.10(-1.07%)
Jun 26, 2017
9.400
9.500
9.250
9.350
237,371
+0.00(+0.00%)
Jun 23, 2017
9.400
9.425
9.150
9.350
1,247,441
+0.00(+0.00%)
Jun 22, 2017
9.400
9.500
9.300
9.350
339,291
-0.05(-0.53%)
Jun 21, 2017
9.550
9.650
9.350
9.400
133,033
-0.10(-1.05%)
Jun 20, 2017
9.500
9.600
9.250
9.500
588,617
-0.05(-0.52%)
Jun 19, 2017
9.800
9.900
9.475
9.550
159,386
-0.20(-2.05%)
Jun 16, 2017
9.800
9.900
9.550
9.750
624,374
-0.10(-1.02%)
Jun 15, 2017
9.550
9.900
9.550
9.850
205,024
+0.20(+2.07%)
Jun 14, 2017
9.450
9.675
9.300
9.650
193,785
+0.10(+1.05%)
Jun 13, 2017
9.450
9.550
9.300
9.550
266,659
+0.10(+1.06%)
Jun 12, 2017
9.600
9.850
9.300
9.450
214,966
-0.10(-1.05%)
Jun 09, 2017
9.350
9.725
9.350
9.550
343,232
+0.20(+2.14%)
Jun 08, 2017
9.150
9.600
9.150
9.350
318,844
+0.20(+2.19%)
Jun 07, 2017
9.150
9.250
9.000
9.150
113,384
+0.05(+0.55%)
Jun 06, 2017
9.200
9.275
9.000
9.100
217,519
-0.15(-1.62%)
Jun 05, 2017
9.200
9.350
9.050
9.250
144,753
+0.05(+0.54%)
Jun 02, 2017
9.000
9.350
8.800
9.200
206,485
+0.15(+1.66%)
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.