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
Audiocodes Ltd
(NQ:
AUDC
)
10.12
+0.03 (+0.30%)
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 31, 2018
6.475
6.609
6.448
6.475
34,810
-0.05(-0.82%)
May 30, 2018
6.510
6.609
6.439
6.528
145,656
+0.13(+2.10%)
May 29, 2018
6.663
6.716
6.390
6.394
102,867
-0.40(-5.93%)
May 25, 2018
6.797
6.797
6.797
0
+0.05(+0.80%)
May 24, 2018
6.672
6.815
6.672
6.743
60,986
+0.04(+0.53%)
May 23, 2018
6.537
6.716
6.537
6.707
42,336
+0.11(+1.63%)
May 22, 2018
6.636
6.672
6.582
6.600
80,001
-0.02(-0.27%)
May 21, 2018
6.528
6.645
6.457
6.618
127,748
+0.17(+2.64%)
May 18, 2018
6.403
6.519
6.403
6.448
30,998
+0.04(+0.56%)
May 17, 2018
6.421
6.564
6.403
6.412
35,905
-0.05(-0.83%)
May 16, 2018
6.421
6.546
6.376
6.466
59,447
+0.04(+0.70%)
May 15, 2018
6.412
6.493
6.351
6.421
26,080
+0.00(+0.00%)
May 14, 2018
6.448
6.484
6.403
6.421
37,102
-0.06(-0.97%)
May 11, 2018
6.510
6.537
6.457
6.484
25,251
+0.00(+0.00%)
May 10, 2018
6.367
6.519
6.349
6.484
47,251
+0.06(+0.98%)
May 09, 2018
6.394
6.475
6.385
6.421
39,108
+0.02(+0.28%)
May 08, 2018
6.358
6.457
6.287
6.403
43,003
+0.02(+0.28%)
May 07, 2018
6.322
6.448
6.322
6.385
94,457
-0.01(-0.14%)
May 04, 2018
6.358
6.475
6.313
6.394
61,767
+0.05(+0.85%)
May 03, 2018
6.385
6.385
6.188
6.340
51,290
-0.05(-0.84%)
May 02, 2018
6.493
6.493
6.394
6.394
37,781
-0.13(-1.92%)
May 01, 2018
6.448
6.546
6.421
6.519
45,043
+0.07(+1.11%)
Apr 30, 2018
6.448
6.537
6.385
6.448
44,724
-0.03(-0.42%)
Apr 27, 2018
6.457
6.493
6.412
6.475
23,846
+0.06(+0.98%)
Apr 26, 2018
6.466
6.546
6.394
6.412
41,272
-0.08(-1.24%)
Apr 25, 2018
6.349
6.555
6.287
6.493
55,814
+0.10(+1.54%)
Apr 24, 2018
6.528
6.528
6.107
6.394
152,434
+0.36(+5.93%)
Apr 23, 2018
6.197
6.260
6.009
6.036
54,516
-0.24(-3.85%)
Apr 20, 2018
6.161
6.296
6.161
6.278
32,373
+0.08(+1.30%)
Apr 19, 2018
6.322
6.439
6.161
6.197
21,620
-0.15(-2.40%)
Apr 18, 2018
6.099
6.448
6.099
6.349
23,417
+0.19(+3.05%)
Apr 17, 2018
6.278
6.358
6.143
6.161
63,886
-0.09(-1.43%)
Apr 16, 2018
6.394
6.475
6.251
6.251
52,100
-0.21(-3.32%)
Apr 13, 2018
6.502
6.537
6.358
6.466
29,125
-0.02(-0.28%)
Apr 12, 2018
6.385
6.493
6.385
6.484
27,646
+0.15(+2.40%)
Apr 11, 2018
6.394
6.510
6.313
6.331
27,616
-0.10(-1.53%)
Apr 10, 2018
6.287
6.502
6.287
6.430
34,249
+0.17(+2.72%)
Apr 09, 2018
6.081
6.385
6.081
6.260
31,152
+0.24(+4.02%)
Apr 06, 2018
6.125
6.296
6.000
6.018
144,454
-0.11(-1.75%)
Apr 05, 2018
6.224
6.242
6.063
6.125
37,866
-0.08(-1.30%)
Apr 04, 2018
6.036
6.331
5.928
6.206
36,319
-0.04(-0.72%)
Apr 03, 2018
6.296
6.636
6.188
6.251
39,619
-0.04(-0.57%)
Apr 02, 2018
6.470
6.470
6.251
6.287
37,630
-0.12(-1.82%)
Mar 29, 2018
6.403
6.403
6.403
0
+0.13(+2.14%)
Mar 28, 2018
6.484
6.484
6.206
6.269
51,116
-0.18(-2.78%)
Mar 27, 2018
6.519
6.645
6.430
6.448
34,503
-0.06(-0.96%)
Mar 26, 2018
6.502
6.582
6.466
6.510
41,954
+0.02(+0.28%)
Mar 23, 2018
6.484
6.716
6.466
6.493
52,764
+0.00(+0.00%)
Mar 22, 2018
6.609
6.734
6.493
6.493
39,750
-0.21(-3.20%)
Mar 21, 2018
6.600
6.797
6.600
6.707
35,045
+0.13(+1.90%)
Mar 20, 2018
6.609
6.654
6.546
6.582
39,815
-0.08(-1.21%)
Mar 19, 2018
6.743
6.743
6.524
6.663
38,574
-0.09(-1.26%)
Mar 16, 2018
6.734
6.797
6.681
6.748
35,318
-0.00(-0.07%)
Mar 15, 2018
6.761
6.806
6.734
6.752
56,320
-0.02(-0.26%)
Mar 14, 2018
6.734
6.806
6.734
6.770
39,479
+0.04(+0.53%)
Mar 13, 2018
6.797
6.851
6.690
6.734
52,832
-0.01(-0.13%)
Mar 12, 2018
6.600
6.788
6.600
6.743
61,996
+0.04(+0.53%)
Mar 09, 2018
6.743
6.797
6.681
6.707
43,086
-0.03(-0.40%)
Mar 08, 2018
6.699
6.760
6.627
6.734
49,702
+0.07(+1.08%)
Mar 07, 2018
6.546
6.734
6.546
6.663
61,836
+0.04(+0.68%)
Mar 06, 2018
6.555
6.734
6.555
6.618
74,807
+0.07(+1.09%)
Mar 05, 2018
6.430
6.609
6.430
6.546
109,737
-0.21(-3.18%)
Mar 02, 2018
6.618
6.815
6.582
6.761
50,371
+0.10(+1.48%)
Mar 01, 2018
6.699
6.842
6.636
6.663
61,693
+0.00(+0.00%)
Feb 28, 2018
6.788
6.797
6.643
6.663
43,691
-0.09(-1.33%)
Feb 27, 2018
6.815
6.878
6.743
6.752
63,139
-0.11(-1.57%)
Feb 26, 2018
6.851
6.904
6.806
6.860
68,406
-0.06(-0.91%)
Feb 23, 2018
6.896
6.976
6.842
6.922
64,383
+0.03(+0.39%)
Feb 22, 2018
6.887
6.976
6.842
6.896
50,741
-0.02(-0.26%)
Feb 21, 2018
6.797
6.985
6.797
6.913
76,437
-0.01(-0.13%)
Feb 20, 2018
6.878
6.985
6.878
6.922
49,426
-0.01(-0.13%)
Feb 16, 2018
6.931
6.931
6.931
0
+0.03(+0.39%)
Feb 15, 2018
6.940
6.949
6.779
6.904
82,777
+0.00(+0.00%)
Feb 14, 2018
6.725
6.940
6.725
6.904
82,736
+0.12(+1.72%)
Feb 13, 2018
6.699
6.851
6.690
6.788
73,843
-0.01(-0.13%)
Feb 12, 2018
6.510
6.824
6.510
6.797
138,058
+0.30(+4.69%)
Feb 09, 2018
6.609
6.663
6.413
6.493
86,707
-0.05(-0.82%)
Feb 08, 2018
6.502
6.555
6.475
6.546
82,638
+0.05(+0.83%)
Feb 07, 2018
6.519
6.582
6.439
6.493
91,346
-0.08(-1.23%)
Feb 06, 2018
6.260
6.636
6.161
6.573
137,997
+0.01(+0.14%)
Feb 05, 2018
6.645
6.743
6.461
6.564
114,047
-0.21(-3.04%)
Feb 02, 2018
6.851
6.851
6.752
6.770
83,765
-0.11(-1.56%)
Feb 01, 2018
6.949
6.985
6.860
6.878
47,090
-0.07(-1.03%)
Jan 31, 2018
6.967
7.030
6.913
6.949
60,510
+0.03(+0.39%)
Jan 30, 2018
6.797
6.958
6.797
6.922
124,060
+0.03(+0.39%)
Jan 29, 2018
6.940
6.949
6.833
6.896
106,673
+0.02(+0.26%)
Jan 26, 2018
6.904
6.976
6.819
6.878
118,101
+0.05(+0.79%)
Jan 25, 2018
6.690
6.985
6.690
6.824
254,287
+0.12(+1.74%)
Jan 24, 2018
6.940
7.075
6.591
6.707
199,960
-0.17(-2.47%)
Jan 23, 2018
6.716
6.940
6.716
6.878
176,419
+0.18(+2.67%)
Jan 22, 2018
6.716
6.716
6.636
6.699
96,729
+0.07(+1.08%)
Jan 19, 2018
6.537
6.707
6.519
6.627
59,513
+0.07(+1.09%)
Jan 18, 2018
6.609
6.690
6.502
6.555
44,589
-0.12(-1.74%)
Jan 17, 2018
6.510
6.699
6.502
6.672
72,463
+0.15(+2.34%)
Jan 16, 2018
6.582
6.654
6.519
6.519
80,144
-0.09(-1.36%)
Jan 12, 2018
6.609
6.609
6.609
0
+0.09(+1.37%)
Jan 11, 2018
6.627
6.627
6.493
6.519
54,419
-0.06(-0.95%)
Jan 10, 2018
6.582
6.630
6.582
6.582
35,304
-0.04(-0.54%)
Jan 09, 2018
6.681
6.681
6.582
6.618
60,479
-0.09(-1.34%)
Jan 08, 2018
6.752
6.752
6.654
6.707
43,471
+0.00(+0.00%)
Jan 05, 2018
6.654
6.716
6.654
6.707
51,233
+0.04(+0.54%)
Jan 04, 2018
6.672
6.716
6.627
6.672
57,413
+0.01(+0.13%)
Jan 03, 2018
6.716
6.752
6.627
6.663
56,265
-0.05(-0.80%)
Jan 02, 2018
6.690
6.797
6.672
6.716
136,813
+0.13(+1.90%)
Dec 29, 2017
6.591
6.591
6.591
0
+0.16(+2.51%)
Dec 28, 2017
6.457
6.457
6.376
6.430
50,864
-0.04(-0.55%)
Dec 27, 2017
6.493
6.493
6.331
6.466
38,865
-0.04(-0.69%)
Dec 26, 2017
6.331
6.528
6.313
6.510
41,899
+0.08(+1.25%)
Dec 22, 2017
6.510
6.510
6.394
6.430
22,886
-0.10(-1.51%)
Dec 21, 2017
6.537
6.555
6.457
6.528
28,017
-0.04(-0.68%)
Dec 20, 2017
6.537
6.573
6.457
6.573
29,732
+0.13(+1.94%)
Dec 19, 2017
6.519
6.609
6.412
6.448
38,126
-0.10(-1.50%)
Dec 18, 2017
6.448
6.564
6.448
6.546
50,343
+0.10(+1.53%)
Dec 15, 2017
6.367
6.537
6.278
6.448
90,026
+0.06(+0.98%)
Dec 14, 2017
6.304
6.484
6.287
6.385
77,062
+0.12(+1.86%)
Dec 13, 2017
6.376
6.385
6.233
6.269
62,712
-0.05(-0.85%)
Dec 12, 2017
6.331
6.403
6.322
6.322
54,858
-0.06(-0.98%)
Dec 11, 2017
6.466
6.466
6.340
6.385
67,770
+0.10(+1.57%)
Dec 08, 2017
6.358
6.457
6.215
6.287
109,493
-0.05(-0.85%)
Dec 07, 2017
6.251
6.394
6.063
6.340
68,398
+0.09(+1.43%)
Dec 06, 2017
6.394
6.439
6.251
6.251
71,965
-0.17(-2.65%)
Dec 05, 2017
6.573
6.573
6.403
6.421
90,561
-0.01(-0.14%)
Dec 04, 2017
6.591
6.403
6.430
120,436
+0.04(+0.56%)
Dec 01, 2017
6.269
6.269
6.152
6.394
105,558
+0.12(+1.85%)
Nov 30, 2017
6.278
6.448
6.260
6.278
124,121
+0.03(+0.43%)
Nov 29, 2017
6.331
6.367
6.179
6.251
92,782
-0.09(-1.41%)
Nov 28, 2017
6.296
6.385
6.161
6.340
169,216
-0.01(-0.14%)
Nov 27, 2017
6.054
6.349
6.045
6.349
125,229
+0.32(+5.35%)
Nov 24, 2017
6.125
6.125
5.955
6.027
24,935
-0.04(-0.74%)
Nov 22, 2017
6.009
6.099
6.000
6.072
62,906
+0.05(+0.89%)
Nov 21, 2017
6.107
6.152
5.937
6.018
79,694
+0.02(+0.30%)
Nov 20, 2017
6.278
6.358
5.830
6.000
298,418
+0.05(+0.90%)
Nov 17, 2017
6.000
6.036
5.910
5.946
37,290
-0.05(-0.90%)
Nov 16, 2017
5.991
6.134
5.955
6.000
45,372
+0.01(+0.15%)
Nov 15, 2017
5.982
6.081
5.946
5.991
102,935
-0.08(-1.33%)
Nov 14, 2017
6.045
6.179
6.036
6.072
77,801
-0.04(-0.73%)
Nov 13, 2017
6.161
6.197
6.063
6.116
78,687
-0.04(-0.73%)
Nov 10, 2017
6.161
6.260
6.099
6.161
82,993
-0.05(-0.86%)
Nov 09, 2017
5.964
6.313
5.964
6.215
135,043
+0.07(+1.17%)
Nov 08, 2017
6.054
6.233
6.009
6.143
80,022
+0.04(+0.73%)
Nov 07, 2017
6.134
6.188
6.058
6.099
94,617
-0.08(-1.30%)
Nov 06, 2017
6.161
6.269
6.090
6.179
155,035
+0.00(+0.00%)
Nov 03, 2017
6.081
6.224
5.955
6.179
140,208
+0.13(+2.22%)
Nov 02, 2017
5.812
6.233
5.799
6.045
182,147
+0.16(+2.74%)
Nov 01, 2017
5.964
5.991
5.507
5.884
502,291
-0.04(-0.61%)
Oct 31, 2017
6.027
6.287
5.902
5.919
348,348
-0.10(-1.64%)
Oct 30, 2017
6.752
6.806
5.893
6.018
863,055
-0.81(-11.81%)
Oct 27, 2017
6.851
7.012
6.681
6.824
260,079
-0.21(-2.93%)
Oct 26, 2017
6.967
7.066
6.851
7.030
204,737
-0.11(-1.51%)
Oct 25, 2017
7.316
7.336
6.756
7.137
264,814
-0.23(-3.16%)
Oct 24, 2017
7.361
7.442
7.307
7.370
124,102
-0.09(-1.20%)
Oct 23, 2017
7.469
7.549
7.325
7.460
181,502
+0.04(+0.60%)
Oct 20, 2017
7.397
7.505
7.388
7.415
77,573
+0.03(+0.36%)
Oct 19, 2017
7.263
7.487
7.115
7.388
231,431
+0.04(+0.61%)
Oct 18, 2017
7.254
7.424
7.191
7.343
141,074
+0.13(+1.86%)
Oct 17, 2017
7.191
7.496
7.030
7.209
778,748
+0.05(+0.75%)
Oct 16, 2017
6.564
7.209
6.555
7.155
1,019,600
+0.59(+9.00%)
Oct 13, 2017
6.528
6.645
6.510
6.564
69,379
+0.06(+0.96%)
Oct 12, 2017
6.528
6.636
6.502
6.502
89,425
-0.02(-0.27%)
Oct 11, 2017
6.448
6.600
6.430
6.519
151,831
+0.04(+0.55%)
Oct 10, 2017
6.421
6.597
6.421
6.484
127,614
+0.04(+0.56%)
Oct 09, 2017
6.519
6.555
6.403
6.448
56,873
+0.00(+0.00%)
Oct 06, 2017
6.573
6.591
6.367
6.448
72,329
-0.12(-1.77%)
Oct 05, 2017
6.550
6.582
6.449
6.564
75,627
+0.04(+0.69%)
Oct 04, 2017
6.493
6.564
6.466
6.519
93,834
+0.04(+0.55%)
Oct 03, 2017
6.394
6.493
6.385
6.484
62,533
+0.09(+1.40%)
Oct 02, 2017
6.403
6.493
6.394
6.394
66,887
+0.00(+0.00%)
Sep 29, 2017
6.403
6.457
6.376
6.394
56,908
-0.03(-0.42%)
Sep 28, 2017
6.358
6.448
6.358
6.421
50,870
+0.02(+0.28%)
Sep 27, 2017
6.328
6.421
6.313
6.403
96,964
+0.07(+1.13%)
Sep 26, 2017
6.304
6.358
6.242
6.331
52,860
+0.01(+0.14%)
Sep 25, 2017
6.260
6.331
6.233
6.322
56,593
+0.11(+1.73%)
Sep 22, 2017
6.152
6.331
6.143
6.215
66,142
+0.04(+0.73%)
Sep 21, 2017
6.197
6.260
6.161
6.170
47,482
-0.04(-0.72%)
Sep 20, 2017
6.251
6.331
6.090
6.215
49,335
-0.04(-0.72%)
Sep 19, 2017
6.269
6.331
6.188
6.260
69,349
+0.04(+0.72%)
Sep 18, 2017
6.260
6.313
6.188
6.215
74,473
+0.05(+0.87%)
Sep 15, 2017
6.121
6.188
6.090
6.161
53,361
+0.10(+1.62%)
Sep 14, 2017
6.161
6.170
5.928
6.063
85,799
-0.12(-1.88%)
Sep 13, 2017
6.233
6.331
6.143
6.179
35,106
-0.02(-0.29%)
Sep 12, 2017
6.224
6.331
6.167
6.197
85,244
-0.01(-0.14%)
Sep 11, 2017
6.179
6.313
6.143
6.206
63,186
+0.12(+1.91%)
Sep 08, 2017
6.170
6.224
6.045
6.090
47,032
-0.12(-1.88%)
Sep 07, 2017
6.018
6.251
6.000
6.206
43,489
+0.17(+2.82%)
Sep 06, 2017
6.054
6.107
6.000
6.036
52,704
-0.01(-0.15%)
Sep 05, 2017
6.206
6.251
5.963
6.045
102,433
-0.21(-3.30%)
Sep 01, 2017
6.269
6.330
6.266
6.251
59,356
-0.01(-0.14%)
Aug 31, 2017
6.054
6.403
6.054
6.260
233,211
+0.13(+2.19%)
Aug 30, 2017
5.946
6.134
5.946
6.125
75,115
+0.13(+2.24%)
Aug 29, 2017
6.027
6.081
5.964
5.991
91,633
-0.04(-0.59%)
Aug 28, 2017
6.000
6.125
5.919
6.027
74,316
+0.03(+0.45%)
Aug 25, 2017
6.072
6.108
6.000
6.000
28,280
+0.04(+0.60%)
Aug 24, 2017
5.910
6.045
5.893
5.964
53,957
+0.03(+0.45%)
Aug 23, 2017
5.830
6.000
5.830
5.937
41,945
+0.00(+0.00%)
Aug 22, 2017
5.946
6.000
5.919
5.937
59,072
-0.07(-1.19%)
Aug 21, 2017
5.928
6.036
5.928
6.009
32,054
+0.04(+0.60%)
Aug 18, 2017
5.902
6.063
5.821
5.973
79,469
+0.05(+0.91%)
Aug 17, 2017
5.875
6.072
5.847
5.919
79,025
-0.01(-0.15%)
Aug 16, 2017
5.776
5.982
5.776
5.928
56,500
+0.10(+1.69%)
Aug 15, 2017
5.857
5.955
5.812
5.830
49,394
-0.10(-1.66%)
Aug 14, 2017
5.875
6.054
5.642
5.928
76,012
-0.03(-0.45%)
Aug 11, 2017
5.893
6.027
5.893
5.955
51,177
+0.04(+0.76%)
Aug 10, 2017
6.018
6.018
5.910
5.910
65,306
-0.13(-2.08%)
Aug 09, 2017
5.946
6.107
5.946
6.036
111,794
-0.05(-0.88%)
Aug 08, 2017
6.072
6.179
6.009
6.090
87,748
-0.04(-0.73%)
Aug 07, 2017
6.045
6.161
5.991
6.134
59,789
+0.06(+1.03%)
Aug 04, 2017
6.019
6.116
6.009
6.072
59,479
+0.06(+1.04%)
Aug 03, 2017
6.116
6.170
5.964
6.009
65,073
-0.13(-2.04%)
Aug 02, 2017
6.081
6.179
6.063
6.134
97,571
-0.04(-0.72%)
Aug 01, 2017
6.197
6.251
6.027
6.179
87,767
-0.03(-0.43%)
Jul 31, 2017
6.170
6.233
6.099
6.206
108,229
-0.01(-0.14%)
Jul 28, 2017
5.982
6.260
5.982
6.215
90,357
+0.17(+2.81%)
Jul 27, 2017
6.116
6.134
5.902
6.045
91,081
-0.07(-1.17%)
Jul 26, 2017
5.919
6.161
5.875
6.116
180,687
+0.06(+1.04%)
Jul 25, 2017
5.964
6.134
5.928
6.054
88,292
+0.13(+2.11%)
Jul 24, 2017
5.669
5.946
5.669
5.928
114,708
+0.21(+3.60%)
Jul 21, 2017
5.758
5.776
5.705
5.722
152,305
-0.07(-1.24%)
Jul 20, 2017
5.731
5.857
5.731
5.794
33,158
+0.06(+1.09%)
Jul 19, 2017
5.776
5.883
5.722
5.731
97,038
-0.09(-1.54%)
Jul 18, 2017
5.803
5.830
5.740
5.821
58,604
-0.01(-0.15%)
Jul 17, 2017
5.687
5.937
5.633
5.830
154,829
+0.11(+1.88%)
Jul 14, 2017
5.839
5.848
5.722
5.722
29,759
-0.05(-0.93%)
Jul 13, 2017
5.821
5.839
5.731
5.776
121,935
-0.01(-0.15%)
Jul 12, 2017
5.812
5.812
5.731
5.785
40,801
+0.07(+1.25%)
Jul 11, 2017
5.606
5.731
5.588
5.713
28,333
+0.11(+1.92%)
Jul 10, 2017
5.687
5.758
5.597
5.606
68,631
+0.00(+0.00%)
Jul 07, 2017
5.597
5.744
5.597
5.606
44,507
+0.05(+0.97%)
Jul 06, 2017
5.427
5.615
5.418
5.552
41,404
+0.02(+0.32%)
Jul 05, 2017
5.257
5.615
5.257
5.534
81,839
+0.05(+0.98%)
Jul 03, 2017
5.346
5.588
5.346
5.481
43,726
+0.12(+2.17%)
Jun 30, 2017
5.293
5.499
5.293
5.364
52,865
+0.01(+0.17%)
Jun 29, 2017
5.472
5.516
5.257
5.355
74,471
-0.07(-1.32%)
Jun 28, 2017
5.472
5.570
5.400
5.427
85,313
+0.01(+0.17%)
Jun 27, 2017
5.525
5.543
5.413
5.418
69,169
-0.09(-1.63%)
Jun 26, 2017
5.722
5.722
5.507
5.507
124,788
-0.10(-1.76%)
Jun 23, 2017
5.579
5.669
5.570
5.606
39,524
+0.02(+0.32%)
Jun 22, 2017
5.651
5.651
5.552
5.588
45,186
-0.08(-1.42%)
Jun 21, 2017
5.713
5.740
5.615
5.669
34,307
-0.07(-1.25%)
Jun 20, 2017
5.651
5.824
5.651
5.740
58,941
-0.03(-0.47%)
Jun 19, 2017
5.678
5.767
5.642
5.767
41,367
+0.15(+2.71%)
Jun 16, 2017
5.570
5.651
5.561
5.615
71,358
-0.01(-0.16%)
Jun 15, 2017
5.543
5.696
5.507
5.624
49,019
+0.03(+0.48%)
Jun 14, 2017
5.678
5.678
5.588
5.597
65,511
-0.04(-0.79%)
Jun 13, 2017
5.705
5.739
5.606
5.642
88,169
-0.06(-1.10%)
Jun 12, 2017
5.749
5.875
5.589
5.705
82,087
-0.01(-0.16%)
Jun 09, 2017
5.937
6.000
5.713
5.713
75,728
-0.23(-3.92%)
Jun 08, 2017
5.946
6.018
5.893
5.946
31,871
-0.02(-0.30%)
Jun 07, 2017
5.973
6.018
5.926
5.964
54,056
-0.05(-0.89%)
Jun 06, 2017
5.902
6.018
5.857
6.018
39,727
+0.11(+1.82%)
Jun 05, 2017
5.973
6.027
5.848
5.910
61,074
-0.11(-1.79%)
Jun 02, 2017
6.027
6.054
5.910
6.018
36,095
+0.02(+0.30%)
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.