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
Amer Software Inc
(NQ:
AMSWA
)
9.360
-0.040 (-0.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2016
7.457
7.496
7.411
7.465
42,261
+0.03(+0.42%)
May 27, 2016
7.488
7.434
7.434
7.434
28,667
+0.01(+0.10%)
May 26, 2016
7.527
7.581
7.426
7.426
28,528
-0.05(-0.62%)
May 25, 2016
7.597
7.597
7.450
7.473
36,257
-0.12(-1.63%)
May 24, 2016
7.473
7.643
7.473
7.597
50,350
+0.18(+2.40%)
May 23, 2016
7.248
7.581
7.246
7.419
286,979
+0.22(+3.01%)
May 20, 2016
7.078
7.217
7.055
7.202
74,348
+0.12(+1.75%)
May 19, 2016
6.954
7.093
6.923
7.078
49,802
+0.11(+1.56%)
May 18, 2016
6.877
7.070
6.846
6.970
42,567
+0.05(+0.67%)
May 17, 2016
7.093
7.093
6.760
6.923
123,676
-0.12(-1.65%)
May 16, 2016
6.962
7.140
6.954
7.039
51,464
+0.10(+1.45%)
May 13, 2016
6.830
6.993
6.830
6.939
27,399
+0.09(+1.24%)
May 12, 2016
6.861
6.946
6.815
6.853
44,270
-0.02(-0.23%)
May 11, 2016
6.923
6.946
6.822
6.869
43,779
-0.08(-1.11%)
May 10, 2016
6.877
6.977
6.808
6.946
29,596
+0.06(+0.89%)
May 09, 2016
6.893
6.960
6.778
6.885
50,445
+0.02(+0.22%)
May 06, 2016
6.969
6.992
6.801
6.870
75,661
-0.06(-0.88%)
May 05, 2016
6.969
7.038
6.901
6.931
61,447
+0.02(+0.22%)
May 04, 2016
6.847
7.000
6.847
6.916
42,331
+0.02(+0.22%)
May 03, 2016
7.038
7.046
6.885
6.900
36,427
-0.16(-2.28%)
May 02, 2016
6.992
7.084
6.916
7.061
36,252
+0.06(+0.88%)
Apr 29, 2016
6.954
7.038
6.877
7.000
48,143
+0.00(+0.00%)
Apr 28, 2016
7.015
7.038
6.946
7.000
39,222
+0.00(+0.00%)
Apr 27, 2016
6.939
7.015
6.900
7.000
55,499
+0.04(+0.55%)
Apr 26, 2016
6.847
7.008
6.847
6.962
70,298
+0.10(+1.45%)
Apr 25, 2016
6.969
6.985
6.847
6.862
28,535
-0.13(-1.86%)
Apr 22, 2016
6.801
7.008
6.801
6.992
26,815
+0.15(+2.13%)
Apr 21, 2016
6.831
6.904
6.786
6.847
61,435
-0.04(-0.56%)
Apr 20, 2016
6.831
6.923
6.786
6.885
61,891
+0.03(+0.45%)
Apr 19, 2016
6.916
6.948
6.831
6.854
40,195
-0.07(-1.00%)
Apr 18, 2016
6.854
6.962
6.854
6.923
50,210
+0.03(+0.44%)
Apr 15, 2016
6.801
7.000
6.755
6.893
43,084
+0.05(+0.78%)
Apr 14, 2016
6.885
6.954
6.816
6.839
35,150
-0.06(-0.89%)
Apr 13, 2016
6.877
6.908
6.763
6.900
60,516
+0.10(+1.46%)
Apr 12, 2016
6.617
6.908
6.594
6.801
104,218
+0.16(+2.42%)
Apr 11, 2016
6.732
6.732
6.632
6.640
61,692
-0.02(-0.34%)
Apr 08, 2016
6.724
6.761
6.594
6.663
53,289
-0.03(-0.46%)
Apr 07, 2016
6.717
6.763
6.678
6.694
74,051
-0.08(-1.24%)
Apr 06, 2016
6.732
6.808
6.671
6.778
36,976
+0.05(+0.80%)
Apr 05, 2016
6.701
6.770
6.663
6.724
60,974
+0.00(+0.00%)
Apr 04, 2016
6.831
6.900
6.724
6.724
43,446
-0.15(-2.12%)
Apr 01, 2016
6.831
6.931
6.753
6.870
26,713
-0.02(-0.33%)
Mar 31, 2016
6.747
6.977
6.632
6.893
75,970
+0.12(+1.81%)
Mar 30, 2016
6.862
6.862
6.755
6.770
53,727
-0.08(-1.12%)
Mar 29, 2016
6.701
6.893
6.701
6.847
45,578
+0.15(+2.29%)
Mar 28, 2016
6.770
6.824
6.655
6.694
28,370
-0.09(-1.35%)
Mar 24, 2016
6.694
6.786
6.786
6.786
57,582
+0.12(+1.84%)
Mar 23, 2016
6.793
6.819
6.636
6.663
68,597
-0.11(-1.69%)
Mar 22, 2016
6.709
6.808
6.678
6.778
36,992
+0.05(+0.68%)
Mar 21, 2016
6.724
6.854
6.654
6.732
57,729
-0.02(-0.34%)
Mar 18, 2016
6.900
6.900
6.740
6.755
141,360
-0.10(-1.45%)
Mar 17, 2016
6.717
6.885
6.594
6.854
59,598
+0.16(+2.40%)
Mar 16, 2016
6.701
6.747
6.648
6.694
49,911
+0.01(+0.11%)
Mar 15, 2016
6.709
6.885
6.648
6.686
111,528
-0.01(-0.11%)
Mar 14, 2016
6.655
6.751
6.557
6.694
46,606
+0.03(+0.46%)
Mar 11, 2016
6.747
6.845
6.632
6.663
105,142
-0.05(-0.69%)
Mar 10, 2016
6.816
7.133
6.663
6.709
88,731
-0.08(-1.24%)
Mar 09, 2016
6.931
6.992
6.724
6.793
125,297
-0.14(-1.99%)
Mar 08, 2016
6.985
7.038
6.923
6.931
114,374
-0.08(-1.09%)
Mar 07, 2016
6.923
7.023
6.923
7.008
76,618
+0.04(+0.55%)
Mar 04, 2016
6.954
7.023
6.954
6.969
55,017
-0.02(-0.22%)
Mar 03, 2016
7.092
7.283
6.946
6.985
70,537
-0.13(-1.83%)
Mar 02, 2016
7.260
7.260
7.069
7.115
65,092
-0.11(-1.59%)
Mar 01, 2016
7.268
7.283
7.092
7.230
54,842
+0.03(+0.43%)
Feb 29, 2016
7.077
7.283
7.077
7.199
109,722
+0.08(+1.18%)
Feb 26, 2016
7.352
7.482
7.092
7.115
148,606
-0.34(-4.52%)
Feb 25, 2016
7.276
7.475
7.092
7.452
89,308
+0.20(+2.75%)
Feb 24, 2016
7.276
7.414
7.168
7.253
60,845
-0.05(-0.73%)
Feb 23, 2016
7.368
7.436
7.306
7.306
45,022
-0.06(-0.83%)
Feb 22, 2016
7.398
7.528
7.352
7.368
45,039
+0.02(+0.21%)
Feb 19, 2016
7.077
7.406
7.077
7.352
91,499
+0.26(+3.67%)
Feb 18, 2016
7.138
7.199
7.046
7.092
65,526
+0.01(+0.11%)
Feb 17, 2016
7.038
7.176
6.916
7.084
113,988
+0.11(+1.65%)
Feb 16, 2016
7.046
7.145
6.900
6.969
110,114
+0.00(+0.00%)
Feb 12, 2016
6.916
6.969
6.969
6.969
31,337
+0.12(+1.79%)
Feb 11, 2016
6.678
6.992
6.671
6.847
71,262
+0.02(+0.22%)
Feb 10, 2016
6.908
7.046
6.816
6.831
47,901
-0.01(-0.11%)
Feb 09, 2016
6.907
7.006
6.816
6.839
66,178
-0.19(-2.69%)
Feb 08, 2016
6.847
7.066
6.824
7.028
76,290
+0.14(+2.09%)
Feb 05, 2016
7.142
7.142
6.885
6.885
91,333
-0.27(-3.81%)
Feb 04, 2016
7.218
7.369
7.127
7.157
30,070
-0.05(-0.74%)
Feb 03, 2016
7.347
7.388
7.066
7.210
31,351
-0.05(-0.73%)
Feb 02, 2016
7.271
7.316
7.225
7.263
32,038
-0.06(-0.83%)
Feb 01, 2016
7.301
7.384
7.233
7.324
39,882
-0.05(-0.62%)
Jan 29, 2016
7.119
7.384
7.013
7.369
121,367
+0.30(+4.18%)
Jan 28, 2016
7.006
7.142
6.930
7.074
40,813
+0.14(+1.97%)
Jan 27, 2016
7.074
7.309
6.900
6.938
88,457
-0.18(-2.55%)
Jan 26, 2016
7.165
7.339
6.900
7.119
87,854
+0.02(+0.21%)
Jan 25, 2016
7.119
7.142
7.028
7.104
113,935
-0.03(-0.42%)
Jan 22, 2016
7.157
7.241
7.097
7.135
109,461
+0.02(+0.21%)
Jan 21, 2016
7.104
7.218
7.074
7.119
132,545
+0.02(+0.21%)
Jan 20, 2016
7.157
7.248
7.013
7.104
135,542
-0.11(-1.47%)
Jan 19, 2016
7.256
7.316
7.074
7.210
58,018
+0.05(+0.74%)
Jan 15, 2016
7.210
7.157
7.157
7.157
81,861
-0.26(-3.47%)
Jan 14, 2016
7.369
7.513
7.263
7.415
120,662
+0.11(+1.56%)
Jan 13, 2016
7.543
7.543
7.233
7.301
70,142
-0.19(-2.53%)
Jan 12, 2016
7.627
7.634
7.316
7.490
57,133
-0.05(-0.70%)
Jan 11, 2016
7.407
7.551
7.377
7.543
37,893
+0.11(+1.53%)
Jan 08, 2016
7.543
7.642
7.415
7.430
72,510
-0.12(-1.60%)
Jan 07, 2016
7.581
7.690
7.445
7.551
64,920
-0.14(-1.87%)
Jan 06, 2016
7.407
7.725
7.377
7.695
85,945
+0.19(+2.52%)
Jan 05, 2016
7.536
7.566
7.331
7.506
53,393
+0.01(+0.10%)
Jan 04, 2016
7.642
7.650
7.233
7.498
133,795
-0.21(-2.75%)
Dec 31, 2015
7.877
7.710
7.710
7.710
170,324
-0.15(-1.93%)
Dec 30, 2015
7.937
8.165
7.793
7.862
154,282
-0.11(-1.42%)
Dec 29, 2015
8.051
8.104
7.793
7.975
91,103
-0.05(-0.57%)
Dec 28, 2015
7.968
8.043
7.968
8.021
35,971
+0.00(+0.00%)
Dec 24, 2015
7.945
8.021
8.021
8.021
39,874
+0.08(+0.95%)
Dec 23, 2015
7.998
8.066
7.854
7.945
50,867
-0.06(-0.76%)
Dec 22, 2015
7.937
8.005
7.809
8.005
121,591
+0.05(+0.67%)
Dec 21, 2015
8.104
8.104
7.877
7.952
49,588
-0.10(-1.22%)
Dec 18, 2015
7.937
8.066
7.862
8.051
447,137
+0.07(+0.85%)
Dec 17, 2015
7.983
8.066
7.952
7.983
73,607
+0.08(+1.05%)
Dec 16, 2015
7.748
7.952
7.733
7.899
92,327
+0.17(+2.25%)
Dec 15, 2015
7.809
7.862
7.581
7.725
89,834
-0.03(-0.39%)
Dec 14, 2015
7.740
7.801
7.650
7.756
69,450
+0.05(+0.59%)
Dec 11, 2015
7.604
7.756
7.604
7.710
86,004
-0.07(-0.88%)
Dec 10, 2015
7.945
7.983
7.687
7.778
152,773
-0.17(-2.19%)
Dec 09, 2015
8.081
8.081
7.945
7.952
104,041
-0.13(-1.59%)
Dec 08, 2015
7.952
8.134
7.932
8.081
72,014
+0.07(+0.85%)
Dec 07, 2015
8.475
8.475
7.983
8.013
112,525
-0.42(-5.03%)
Dec 04, 2015
8.028
8.604
8.028
8.437
308,873
+0.47(+5.89%)
Dec 03, 2015
7.892
8.112
7.869
7.968
74,151
+0.11(+1.45%)
Dec 02, 2015
7.824
7.884
7.733
7.854
37,814
+0.02(+0.19%)
Dec 01, 2015
7.862
7.907
7.801
7.839
32,686
+0.00(+0.00%)
Nov 30, 2015
7.877
7.937
7.793
7.839
53,911
-0.06(-0.77%)
Nov 27, 2015
7.846
7.907
7.846
7.899
8,543
+0.04(+0.48%)
Nov 25, 2015
7.740
7.862
7.862
7.862
26,538
+0.10(+1.27%)
Nov 24, 2015
7.756
7.771
7.634
7.763
31,257
-0.02(-0.29%)
Nov 23, 2015
7.816
7.824
7.733
7.786
19,158
-0.03(-0.39%)
Nov 20, 2015
7.559
7.824
7.490
7.816
57,124
+0.29(+3.82%)
Nov 19, 2015
7.475
7.536
7.309
7.528
40,542
+0.03(+0.40%)
Nov 18, 2015
7.400
7.528
7.339
7.498
29,112
+0.13(+1.75%)
Nov 17, 2015
7.407
7.471
7.347
7.369
33,777
-0.09(-1.22%)
Nov 16, 2015
7.324
7.475
7.316
7.460
33,461
+0.08(+1.13%)
Nov 13, 2015
7.612
7.642
7.369
7.377
37,048
-0.29(-3.75%)
Nov 12, 2015
7.596
7.733
7.596
7.665
33,836
+0.01(+0.10%)
Nov 11, 2015
7.665
7.718
7.309
7.657
34,262
+0.04(+0.50%)
Nov 10, 2015
7.506
7.650
7.498
7.619
35,525
+0.14(+1.82%)
Nov 09, 2015
7.835
7.835
7.438
7.483
64,844
-0.34(-4.41%)
Nov 06, 2015
7.738
7.835
7.691
7.828
62,548
+0.04(+0.58%)
Nov 05, 2015
7.820
7.820
7.648
7.783
20,147
-0.04(-0.48%)
Nov 04, 2015
7.573
7.835
7.543
7.820
35,768
+0.24(+3.17%)
Nov 03, 2015
7.490
7.678
7.460
7.580
40,770
+0.08(+1.10%)
Nov 02, 2015
7.655
7.685
7.483
7.498
50,560
-0.17(-2.25%)
Oct 30, 2015
7.670
7.745
7.595
7.670
41,557
+0.00(+0.00%)
Oct 29, 2015
7.730
7.760
7.648
7.670
29,659
-0.13(-1.63%)
Oct 28, 2015
7.513
7.813
7.408
7.798
66,509
+0.34(+4.63%)
Oct 27, 2015
7.745
7.821
7.453
7.453
42,331
-0.33(-4.24%)
Oct 26, 2015
7.760
7.910
7.745
7.783
41,346
-0.05(-0.67%)
Oct 23, 2015
7.715
7.835
7.625
7.835
50,644
+0.16(+2.15%)
Oct 22, 2015
7.670
7.715
7.633
7.670
49,712
+0.04(+0.59%)
Oct 21, 2015
7.648
7.708
7.625
7.625
28,820
-0.03(-0.39%)
Oct 20, 2015
7.715
7.745
7.633
7.655
32,666
-0.06(-0.78%)
Oct 19, 2015
7.633
7.723
7.603
7.715
36,867
+0.07(+0.88%)
Oct 16, 2015
7.685
7.685
7.588
7.648
36,062
+0.00(+0.00%)
Oct 15, 2015
7.490
7.738
7.423
7.648
61,626
+0.17(+2.31%)
Oct 14, 2015
7.475
7.595
7.453
7.475
36,604
-0.03(-0.40%)
Oct 13, 2015
7.655
7.655
7.498
7.505
38,118
-0.14(-1.86%)
Oct 12, 2015
7.685
7.730
7.566
7.648
52,865
+0.00(+0.00%)
Oct 09, 2015
7.678
7.828
7.625
7.648
50,292
+0.02(+0.30%)
Oct 08, 2015
7.715
7.715
7.505
7.625
61,985
-0.07(-0.88%)
Oct 07, 2015
7.340
7.787
7.333
7.693
121,118
+0.37(+5.12%)
Oct 06, 2015
7.303
7.348
7.250
7.318
43,888
-0.01(-0.20%)
Oct 05, 2015
7.115
7.348
7.115
7.333
32,022
+0.23(+3.27%)
Oct 02, 2015
7.003
7.108
6.996
7.101
49,079
+0.05(+0.74%)
Oct 01, 2015
7.115
7.115
6.916
7.048
42,441
-0.02(-0.21%)
Sep 30, 2015
7.123
7.123
6.673
7.063
74,454
-0.04(-0.53%)
Sep 29, 2015
6.778
7.123
6.778
7.101
47,718
+0.31(+4.53%)
Sep 28, 2015
6.883
6.913
6.748
6.793
282,082
-0.07(-1.09%)
Sep 25, 2015
7.130
7.183
6.868
6.868
49,425
-0.23(-3.27%)
Sep 24, 2015
7.108
7.175
7.085
7.101
50,032
+0.00(+0.00%)
Sep 23, 2015
7.220
7.258
6.943
7.101
49,660
-0.11(-1.56%)
Sep 22, 2015
7.258
7.303
7.093
7.213
44,655
-0.10(-1.33%)
Sep 21, 2015
7.273
7.363
7.213
7.310
44,447
+0.03(+0.41%)
Sep 18, 2015
7.003
7.385
7.003
7.280
94,427
+0.15(+2.10%)
Sep 17, 2015
6.868
7.205
6.868
7.130
59,458
+0.25(+3.59%)
Sep 16, 2015
6.868
6.936
6.861
6.883
23,265
-0.03(-0.43%)
Sep 15, 2015
6.913
6.936
6.876
6.913
34,831
-0.01(-0.22%)
Sep 14, 2015
6.966
6.973
6.891
6.928
42,054
-0.02(-0.32%)
Sep 11, 2015
6.748
6.973
6.748
6.951
64,070
+0.13(+1.87%)
Sep 10, 2015
6.801
6.846
6.763
6.823
39,042
+0.02(+0.33%)
Sep 09, 2015
6.831
6.921
6.771
6.801
35,596
-0.02(-0.33%)
Sep 08, 2015
6.936
6.936
6.756
6.823
44,231
+0.05(+0.78%)
Sep 04, 2015
6.591
6.771
6.771
6.771
50,814
+0.13(+2.03%)
Sep 03, 2015
6.748
6.799
6.606
6.636
50,535
-0.09(-1.34%)
Sep 02, 2015
6.576
6.726
6.568
6.726
75,007
+0.21(+3.22%)
Sep 01, 2015
6.771
6.812
6.433
6.516
145,490
-0.35(-5.13%)
Aug 31, 2015
6.823
6.913
6.692
6.868
397,359
+0.07(+1.10%)
Aug 28, 2015
6.486
7.003
6.486
6.793
225,647
+0.50(+7.99%)
Aug 27, 2015
6.388
6.561
6.178
6.291
77,685
-0.11(-1.76%)
Aug 26, 2015
6.418
6.973
6.388
6.403
66,213
+0.06(+0.95%)
Aug 25, 2015
6.703
6.703
6.328
6.343
70,039
-0.08(-1.28%)
Aug 24, 2015
6.598
6.951
5.833
6.426
114,880
-0.37(-5.41%)
Aug 21, 2015
6.673
6.936
6.639
6.793
96,535
+0.02(+0.22%)
Aug 20, 2015
6.906
7.063
6.763
6.778
86,485
-0.16(-2.27%)
Aug 19, 2015
6.913
7.093
6.865
6.936
63,597
-0.06(-0.86%)
Aug 18, 2015
7.033
7.071
6.951
6.996
28,362
-0.05(-0.74%)
Aug 17, 2015
6.966
7.101
6.958
7.048
20,396
+0.07(+0.97%)
Aug 14, 2015
6.801
7.037
6.793
6.981
77,489
+0.13(+1.97%)
Aug 13, 2015
7.056
7.085
6.846
6.846
19,034
-0.07(-0.98%)
Aug 12, 2015
6.831
7.153
6.756
6.913
22,807
+0.06(+0.88%)
Aug 11, 2015
6.913
7.003
6.793
6.853
27,993
-0.11(-1.61%)
Aug 10, 2015
7.018
7.056
6.928
6.966
42,662
-0.02(-0.32%)
Aug 07, 2015
6.876
7.040
6.876
6.988
34,146
+0.07(+1.08%)
Aug 06, 2015
6.883
6.996
6.883
6.913
27,589
-0.01(-0.11%)
Aug 05, 2015
6.778
6.943
6.778
6.921
26,798
+0.16(+2.44%)
Aug 04, 2015
6.674
6.815
6.600
6.756
18,585
+0.06(+0.89%)
Aug 03, 2015
6.808
6.837
6.585
6.696
49,814
-0.14(-2.06%)
Jul 31, 2015
6.808
6.904
6.726
6.837
51,962
+0.04(+0.55%)
Jul 30, 2015
6.770
7.193
6.682
6.800
39,222
-0.02(-0.33%)
Jul 29, 2015
6.822
6.874
6.748
6.822
37,283
-0.01(-0.22%)
Jul 28, 2015
6.911
6.948
6.785
6.837
36,505
-0.07(-0.97%)
Jul 27, 2015
6.859
6.934
6.845
6.904
19,380
+0.01(+0.22%)
Jul 24, 2015
6.948
6.985
6.837
6.889
70,705
-0.08(-1.17%)
Jul 23, 2015
7.119
7.119
6.944
6.971
60,796
-0.13(-1.78%)
Jul 22, 2015
7.045
7.126
7.045
7.097
19,765
+0.01(+0.10%)
Jul 21, 2015
7.178
7.223
7.052
7.089
20,881
-0.10(-1.34%)
Jul 20, 2015
7.349
7.349
7.156
7.186
30,148
-0.19(-2.52%)
Jul 17, 2015
7.341
7.407
7.267
7.371
35,797
+0.06(+0.81%)
Jul 16, 2015
7.282
7.371
7.269
7.312
39,609
+0.05(+0.71%)
Jul 15, 2015
7.312
7.401
7.148
7.260
207,874
-0.10(-1.31%)
Jul 14, 2015
7.178
7.386
7.156
7.356
102,706
+0.18(+2.48%)
Jul 13, 2015
7.290
7.319
7.156
7.178
45,864
-0.10(-1.43%)
Jul 10, 2015
7.215
7.327
7.178
7.282
44,183
+0.16(+2.19%)
Jul 09, 2015
7.149
7.171
7.045
7.126
33,292
+0.08(+1.16%)
Jul 08, 2015
7.015
7.111
7.015
7.045
124,416
-0.01(-0.21%)
Jul 07, 2015
7.037
7.112
6.978
7.060
49,191
+0.01(+0.21%)
Jul 06, 2015
7.052
7.119
7.039
7.045
46,636
-0.06(-0.84%)
Jul 02, 2015
7.074
7.104
7.104
7.104
39,376
+0.03(+0.42%)
Jul 01, 2015
7.067
7.170
7.023
7.074
88,888
+0.03(+0.42%)
Jun 30, 2015
7.245
7.282
7.030
7.045
69,196
-0.14(-1.96%)
Jun 29, 2015
7.208
7.267
7.149
7.186
85,356
-0.10(-1.42%)
Jun 26, 2015
7.171
7.312
7.089
7.290
776,268
+0.11(+1.55%)
Jun 25, 2015
7.445
7.464
7.156
7.178
139,417
-0.19(-2.52%)
Jun 24, 2015
7.601
7.601
7.282
7.364
56,505
-0.10(-1.39%)
Jun 23, 2015
7.430
7.527
7.230
7.467
33,781
+0.07(+0.90%)
Jun 22, 2015
7.497
7.497
7.379
7.401
25,387
-0.05(-0.70%)
Jun 19, 2015
7.371
7.512
7.156
7.453
88,943
+0.04(+0.50%)
Jun 18, 2015
7.112
7.416
6.911
7.416
124,955
+0.34(+4.82%)
Jun 17, 2015
6.971
7.119
6.919
7.074
21,090
+0.12(+1.71%)
Jun 16, 2015
6.993
7.108
6.941
6.956
46,210
+0.00(+0.00%)
Jun 15, 2015
7.023
7.023
6.882
6.956
44,297
-0.13(-1.88%)
Jun 12, 2015
6.971
7.119
6.971
7.089
42,474
+0.07(+1.06%)
Jun 11, 2015
6.963
7.045
6.845
7.015
16,426
+0.05(+0.75%)
Jun 10, 2015
6.800
7.022
6.778
6.963
57,331
+0.22(+3.30%)
Jun 09, 2015
6.770
6.822
6.726
6.741
19,490
-0.04(-0.66%)
Jun 08, 2015
6.770
6.852
6.659
6.785
36,078
-0.04(-0.54%)
Jun 05, 2015
6.741
6.822
6.696
6.822
18,047
+0.04(+0.55%)
Jun 04, 2015
6.696
6.874
6.696
6.785
65,580
+0.02(+0.33%)
Jun 03, 2015
6.615
6.778
6.615
6.763
71,352
+0.16(+2.36%)
Jun 02, 2015
6.578
6.704
6.570
6.607
19,901
+0.01(+0.11%)
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.