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
)
10.26
+0.03 (+0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2017
8.651
8.708
8.530
8.668
80,691
+0.03(+0.37%)
May 30, 2017
8.676
8.836
8.595
8.635
51,123
-0.02(-0.19%)
May 26, 2017
8.651
8.712
8.490
8.651
35,798
+0.02(+0.19%)
May 25, 2017
8.619
8.651
8.555
8.635
36,479
+0.04(+0.47%)
May 24, 2017
8.490
8.595
8.434
8.595
139,834
+0.11(+1.33%)
May 23, 2017
8.547
8.547
8.442
8.482
108,038
-0.02(-0.28%)
May 22, 2017
8.434
8.522
8.425
8.506
121,411
+0.08(+0.96%)
May 19, 2017
8.401
8.547
8.393
8.425
92,327
-0.02(-0.19%)
May 18, 2017
8.514
8.555
8.393
8.442
99,070
-0.01(-0.10%)
May 17, 2017
8.660
8.660
8.434
8.450
90,974
-0.27(-3.06%)
May 16, 2017
8.773
8.805
8.660
8.716
40,356
-0.02(-0.28%)
May 15, 2017
8.708
8.821
8.676
8.740
63,309
+0.06(+0.74%)
May 12, 2017
8.724
8.789
8.635
8.676
57,924
-0.07(-0.83%)
May 11, 2017
8.748
8.781
8.627
8.748
55,041
-0.03(-0.37%)
May 10, 2017
8.700
8.837
8.700
8.781
72,587
+0.06(+0.74%)
May 09, 2017
8.596
8.740
8.596
8.716
141,699
+0.13(+1.49%)
May 08, 2017
8.740
8.892
8.580
8.588
95,597
-0.21(-2.36%)
May 05, 2017
8.796
8.828
8.692
8.796
69,721
+0.02(+0.18%)
May 04, 2017
8.788
8.892
8.700
8.780
58,500
+0.02(+0.27%)
May 03, 2017
8.644
8.804
8.588
8.756
115,264
+0.06(+0.74%)
May 02, 2017
8.740
8.804
8.684
8.692
94,189
-0.07(-0.82%)
May 01, 2017
8.756
8.808
8.716
8.764
76,240
+0.00(+0.00%)
Apr 28, 2017
8.892
8.900
8.724
8.764
97,099
-0.10(-1.08%)
Apr 27, 2017
8.876
8.924
8.788
8.860
120,002
-0.02(-0.18%)
Apr 26, 2017
8.764
8.948
8.764
8.876
161,935
+0.09(+1.00%)
Apr 25, 2017
8.876
8.940
8.756
8.788
163,583
+0.00(+0.00%)
Apr 24, 2017
8.716
8.812
8.628
8.788
157,519
+0.12(+1.38%)
Apr 21, 2017
8.764
8.868
8.652
8.668
122,131
-0.08(-0.91%)
Apr 20, 2017
8.628
8.756
8.564
8.748
96,086
+0.10(+1.20%)
Apr 19, 2017
8.616
8.700
8.540
8.644
83,115
+0.06(+0.65%)
Apr 18, 2017
8.692
8.692
8.492
8.588
91,311
-0.12(-1.38%)
Apr 17, 2017
8.580
8.740
8.556
8.708
82,411
+0.13(+1.49%)
Apr 13, 2017
8.500
8.708
8.412
8.580
123,078
+0.14(+1.61%)
Apr 12, 2017
8.628
8.628
8.309
8.444
62,687
-0.13(-1.49%)
Apr 11, 2017
8.444
8.644
8.365
8.572
102,327
+0.15(+1.80%)
Apr 10, 2017
8.309
8.428
8.269
8.420
84,308
+0.08(+0.96%)
Apr 07, 2017
8.301
8.412
8.269
8.341
91,558
+0.00(+0.00%)
Apr 06, 2017
8.245
8.420
8.069
8.341
113,898
+0.11(+1.36%)
Apr 05, 2017
8.388
8.420
8.197
8.229
98,756
-0.11(-1.34%)
Apr 04, 2017
8.253
8.380
8.173
8.341
120,408
+0.05(+0.58%)
Apr 03, 2017
8.213
8.325
8.173
8.293
115,646
+0.08(+0.97%)
Mar 31, 2017
8.596
8.676
8.181
8.213
264,919
-0.37(-4.28%)
Mar 30, 2017
8.149
8.596
8.101
8.580
167,925
+0.45(+5.50%)
Mar 29, 2017
8.053
8.149
8.005
8.133
117,453
+0.04(+0.49%)
Mar 28, 2017
8.069
8.149
7.980
8.093
106,519
-0.02(-0.30%)
Mar 27, 2017
8.069
8.149
7.945
8.117
92,380
+0.00(+0.00%)
Mar 24, 2017
8.285
8.309
8.061
8.117
82,799
-0.11(-1.36%)
Mar 23, 2017
8.069
8.357
7.969
8.229
96,829
+0.18(+2.28%)
Mar 22, 2017
7.925
8.061
7.925
8.045
67,476
+0.08(+1.00%)
Mar 21, 2017
8.205
8.205
7.949
7.965
88,575
-0.13(-1.58%)
Mar 20, 2017
8.237
8.237
8.029
8.093
83,836
-0.12(-1.46%)
Mar 17, 2017
8.253
8.325
8.117
8.213
167,751
-0.06(-0.77%)
Mar 16, 2017
8.277
8.380
8.221
8.277
101,555
+0.00(+0.00%)
Mar 15, 2017
8.317
8.388
8.237
8.277
61,953
-0.06(-0.67%)
Mar 14, 2017
8.317
8.400
8.197
8.333
30,866
+0.02(+0.29%)
Mar 13, 2017
8.293
8.388
8.253
8.309
39,276
+0.01(+0.10%)
Mar 10, 2017
8.357
8.444
8.277
8.301
79,973
+0.01(+0.10%)
Mar 09, 2017
8.436
8.500
8.269
8.293
52,709
+0.08(+0.97%)
Mar 08, 2017
8.436
8.436
8.173
8.213
31,976
-0.14(-1.63%)
Mar 07, 2017
8.357
8.508
8.301
8.349
67,301
+0.05(+0.58%)
Mar 06, 2017
8.357
8.405
8.301
8.301
59,895
-0.05(-0.57%)
Mar 03, 2017
8.388
8.428
8.317
8.349
50,421
+0.00(+0.00%)
Mar 02, 2017
8.293
8.412
8.249
8.349
55,181
+0.08(+0.97%)
Mar 01, 2017
8.373
8.476
8.213
8.269
104,408
+0.01(+0.10%)
Feb 28, 2017
8.404
8.460
8.205
8.261
63,164
-0.15(-1.80%)
Feb 27, 2017
8.644
8.764
8.365
8.412
143,314
-0.16(-1.86%)
Feb 24, 2017
8.724
8.724
8.436
8.572
46,626
+0.09(+1.04%)
Feb 23, 2017
8.455
8.612
8.285
8.484
64,264
+0.02(+0.28%)
Feb 22, 2017
8.548
8.581
8.428
8.460
25,213
-0.05(-0.56%)
Feb 21, 2017
8.333
8.508
8.274
8.508
45,133
+0.24(+2.90%)
Feb 17, 2017
8.269
8.269
8.269
0
+0.02(+0.29%)
Feb 16, 2017
8.253
8.301
8.205
8.245
29,337
-0.05(-0.58%)
Feb 15, 2017
8.149
8.373
8.149
8.293
30,986
+0.08(+0.97%)
Feb 14, 2017
8.205
8.229
8.149
8.213
26,402
-0.02(-0.19%)
Feb 13, 2017
8.269
8.269
8.133
8.229
23,243
+0.03(+0.39%)
Feb 10, 2017
8.173
8.253
8.085
8.197
23,682
+0.03(+0.39%)
Feb 09, 2017
8.093
8.237
8.080
8.165
38,865
+0.09(+1.09%)
Feb 08, 2017
8.341
8.357
8.069
8.077
47,093
-0.26(-3.07%)
Feb 07, 2017
8.301
8.396
8.269
8.333
39,805
+0.09(+1.05%)
Feb 06, 2017
8.238
8.317
8.222
8.246
42,126
-0.01(-0.10%)
Feb 03, 2017
8.293
8.348
8.230
8.254
38,821
+0.04(+0.48%)
Feb 02, 2017
8.182
8.412
8.182
8.214
36,669
+0.00(+0.00%)
Feb 01, 2017
8.356
8.364
8.182
8.214
36,626
-0.08(-0.95%)
Jan 31, 2017
8.198
8.309
8.111
8.293
44,273
+0.09(+1.06%)
Jan 30, 2017
8.364
8.372
8.159
8.206
50,384
-0.28(-3.26%)
Jan 27, 2017
8.696
8.704
8.340
8.483
44,730
-0.21(-2.45%)
Jan 26, 2017
8.325
8.744
8.248
8.696
182,087
+0.48(+5.87%)
Jan 25, 2017
8.127
8.238
8.119
8.214
50,476
+0.09(+1.17%)
Jan 24, 2017
7.890
8.135
7.861
8.119
98,807
+0.27(+3.42%)
Jan 23, 2017
7.850
7.969
7.708
7.850
67,236
+0.02(+0.20%)
Jan 20, 2017
7.811
7.945
7.661
7.835
85,368
-0.01(-0.10%)
Jan 19, 2017
8.001
8.001
7.827
7.842
37,246
-0.09(-1.20%)
Jan 18, 2017
7.898
7.993
7.843
7.937
28,246
+0.05(+0.60%)
Jan 17, 2017
8.064
8.147
7.716
7.890
62,055
-0.26(-3.20%)
Jan 13, 2017
8.151
8.151
8.151
0
+0.06(+0.78%)
Jan 12, 2017
8.182
8.182
7.977
8.087
43,769
-0.12(-1.45%)
Jan 11, 2017
8.127
8.246
8.115
8.206
34,782
+0.05(+0.58%)
Jan 10, 2017
8.127
8.261
8.111
8.159
29,423
-0.02(-0.19%)
Jan 09, 2017
8.214
8.225
8.103
8.174
42,427
-0.03(-0.39%)
Jan 06, 2017
8.301
8.301
8.198
8.206
34,255
-0.06(-0.67%)
Jan 05, 2017
8.420
8.451
8.261
8.261
45,074
-0.15(-1.79%)
Jan 04, 2017
8.182
8.435
8.103
8.412
62,829
+0.21(+2.50%)
Jan 03, 2017
8.182
8.475
8.143
8.206
42,158
+0.04(+0.48%)
Dec 30, 2016
8.167
8.167
8.167
0
-0.08(-0.96%)
Dec 29, 2016
8.222
8.309
8.202
8.246
13,253
+0.04(+0.48%)
Dec 28, 2016
8.372
8.522
8.190
8.206
31,292
-0.13(-1.52%)
Dec 27, 2016
8.396
8.483
8.269
8.333
45,848
-0.12(-1.40%)
Dec 23, 2016
8.451
8.451
8.451
0
+0.04(+0.47%)
Dec 22, 2016
8.140
8.498
8.140
8.412
45,005
+0.00(+0.00%)
Dec 21, 2016
8.617
8.617
8.396
8.412
51,339
-0.21(-2.39%)
Dec 20, 2016
8.625
8.680
8.546
8.617
69,996
+0.02(+0.28%)
Dec 19, 2016
8.443
8.696
8.443
8.593
67,730
+0.09(+1.12%)
Dec 16, 2016
8.483
8.609
8.428
8.499
303,587
+0.07(+0.84%)
Dec 15, 2016
8.483
8.641
8.396
8.427
91,973
-0.08(-0.93%)
Dec 14, 2016
8.617
8.696
8.483
8.506
57,623
-0.16(-1.82%)
Dec 13, 2016
8.704
8.724
8.610
8.665
57,787
+0.05(+0.55%)
Dec 12, 2016
8.688
8.775
8.578
8.617
143,927
-0.07(-0.82%)
Dec 09, 2016
8.617
8.720
8.479
8.688
120,124
+0.11(+1.29%)
Dec 08, 2016
8.246
8.586
8.223
8.578
98,314
+0.33(+4.03%)
Dec 07, 2016
8.206
8.278
8.127
8.246
87,653
-0.01(-0.10%)
Dec 06, 2016
8.356
8.459
8.151
8.254
62,322
-0.04(-0.48%)
Dec 05, 2016
8.238
8.348
8.143
8.293
77,682
+0.15(+1.84%)
Dec 02, 2016
8.064
8.261
8.064
8.143
117,930
+0.08(+0.98%)
Dec 01, 2016
8.775
8.910
8.064
8.064
136,160
-0.65(-7.44%)
Nov 30, 2016
8.910
9.012
8.657
8.712
62,117
-0.23(-2.56%)
Nov 29, 2016
9.028
9.052
8.886
8.941
65,990
-0.04(-0.44%)
Nov 28, 2016
8.886
9.084
8.854
8.981
59,180
+0.13(+1.43%)
Nov 25, 2016
8.965
8.965
8.704
8.854
44,121
-0.04(-0.44%)
Nov 23, 2016
8.894
8.894
8.894
0
-0.20(-2.17%)
Nov 22, 2016
8.807
9.123
8.765
9.091
107,602
+0.28(+3.23%)
Nov 21, 2016
8.499
8.815
8.446
8.807
63,237
+0.25(+2.96%)
Nov 18, 2016
8.293
8.562
8.238
8.554
86,102
+0.24(+2.85%)
Nov 17, 2016
8.340
8.546
8.230
8.317
90,496
+0.02(+0.19%)
Nov 16, 2016
8.301
8.435
8.246
8.301
74,125
-0.04(-0.47%)
Nov 15, 2016
8.459
8.564
8.309
8.340
44,840
-0.09(-1.03%)
Nov 14, 2016
8.688
8.688
8.283
8.427
80,490
-0.14(-1.66%)
Nov 11, 2016
8.246
8.649
8.246
8.570
153,258
+0.37(+4.53%)
Nov 10, 2016
8.348
8.483
8.103
8.198
123,252
-0.04(-0.48%)
Nov 09, 2016
7.716
8.301
7.692
8.238
114,835
+0.18(+2.26%)
Nov 08, 2016
8.080
8.182
7.985
8.056
57,210
-0.09(-1.16%)
Nov 07, 2016
8.174
8.174
7.986
8.151
43,802
+0.15(+1.86%)
Nov 04, 2016
7.924
8.080
7.900
8.002
35,676
+0.10(+1.29%)
Nov 03, 2016
7.971
8.104
7.885
7.900
47,164
-0.02(-0.30%)
Nov 02, 2016
8.010
8.049
7.830
7.924
39,886
-0.05(-0.69%)
Nov 01, 2016
8.198
8.401
7.955
7.979
89,005
-0.18(-2.21%)
Oct 31, 2016
8.119
8.589
8.041
8.159
57,364
+0.02(+0.29%)
Oct 28, 2016
8.213
8.589
8.065
8.135
87,049
-0.10(-1.23%)
Oct 27, 2016
8.299
8.362
8.221
8.237
44,676
-0.11(-1.31%)
Oct 26, 2016
8.362
8.409
8.284
8.346
53,539
-0.02(-0.19%)
Oct 25, 2016
8.341
8.479
8.305
8.362
49,024
+0.04(+0.47%)
Oct 24, 2016
8.370
8.370
8.284
8.323
34,619
+0.03(+0.38%)
Oct 21, 2016
8.213
8.292
8.213
8.292
41,441
+0.05(+0.57%)
Oct 20, 2016
8.346
8.378
8.213
8.245
49,689
-0.07(-0.85%)
Oct 19, 2016
8.456
8.456
8.237
8.315
36,586
-0.13(-1.57%)
Oct 18, 2016
8.589
8.651
8.440
8.448
44,221
-0.12(-1.37%)
Oct 17, 2016
8.448
8.581
8.440
8.565
125,016
+0.09(+1.01%)
Oct 14, 2016
8.471
8.690
8.266
8.479
129,739
+0.05(+0.65%)
Oct 13, 2016
8.557
8.573
8.378
8.425
98,371
-0.19(-2.18%)
Oct 12, 2016
8.464
8.620
8.377
8.612
359,527
+0.17(+2.04%)
Oct 11, 2016
8.597
8.597
8.381
8.440
48,589
-0.13(-1.55%)
Oct 10, 2016
8.425
8.597
8.378
8.573
25,197
+0.21(+2.53%)
Oct 07, 2016
8.464
8.464
8.221
8.362
42,669
+0.02(+0.19%)
Oct 06, 2016
8.417
8.471
8.237
8.346
47,224
-0.11(-1.30%)
Oct 05, 2016
8.479
8.604
8.448
8.456
36,859
-0.06(-0.73%)
Oct 04, 2016
8.777
8.777
8.440
8.518
37,875
-0.12(-1.36%)
Oct 03, 2016
8.620
8.737
8.581
8.636
46,621
-0.05(-0.54%)
Sep 30, 2016
8.542
8.730
8.464
8.683
67,444
+0.22(+2.59%)
Sep 29, 2016
8.526
8.557
8.425
8.464
33,991
-0.07(-0.82%)
Sep 28, 2016
8.511
8.565
8.503
8.534
61,675
+0.00(+0.00%)
Sep 27, 2016
8.526
8.565
8.471
8.534
38,978
+0.05(+0.55%)
Sep 26, 2016
8.581
8.597
8.479
8.487
34,956
-0.11(-1.27%)
Sep 23, 2016
8.628
8.675
8.557
8.597
42,876
-0.01(-0.09%)
Sep 22, 2016
8.557
8.618
8.315
8.604
141,517
+0.13(+1.57%)
Sep 21, 2016
8.511
8.604
8.323
8.471
66,532
+0.01(+0.09%)
Sep 20, 2016
8.338
8.581
8.307
8.464
35,340
+0.13(+1.60%)
Sep 19, 2016
8.604
8.604
8.272
8.331
66,270
-0.21(-2.47%)
Sep 16, 2016
8.362
8.589
8.260
8.542
212,825
+0.22(+2.63%)
Sep 15, 2016
8.315
8.362
8.256
8.323
52,420
+0.05(+0.57%)
Sep 14, 2016
8.323
8.417
8.260
8.276
52,224
-0.07(-0.84%)
Sep 13, 2016
8.479
8.573
8.292
8.346
68,107
-0.14(-1.66%)
Sep 12, 2016
8.299
8.487
8.245
8.487
63,052
+0.21(+2.55%)
Sep 09, 2016
8.495
8.597
8.252
8.276
65,422
-0.32(-3.73%)
Sep 08, 2016
8.557
8.604
8.448
8.597
55,990
+0.06(+0.73%)
Sep 07, 2016
8.409
8.581
8.409
8.534
88,347
+0.16(+1.87%)
Sep 06, 2016
8.245
8.432
8.182
8.378
64,599
+0.19(+2.29%)
Sep 02, 2016
8.119
8.190
8.190
8.190
72,997
+0.14(+1.75%)
Sep 01, 2016
8.182
8.268
8.018
8.049
65,155
-0.09(-1.15%)
Aug 31, 2016
8.135
8.221
7.979
8.143
78,048
-0.02(-0.19%)
Aug 30, 2016
7.807
8.190
7.807
8.159
111,440
+0.36(+4.61%)
Aug 29, 2016
8.268
8.268
7.768
7.799
123,907
-0.49(-5.94%)
Aug 26, 2016
8.636
8.816
8.151
8.292
139,059
-0.77(-8.54%)
Aug 25, 2016
8.761
9.336
8.753
9.066
225,346
+0.25(+2.84%)
Aug 24, 2016
8.644
8.839
8.604
8.816
55,660
+0.18(+2.08%)
Aug 23, 2016
8.573
8.730
8.573
8.636
75,582
+0.05(+0.55%)
Aug 22, 2016
8.737
8.737
8.550
8.589
86,110
-0.09(-0.99%)
Aug 19, 2016
8.816
8.878
8.675
8.675
151,206
-0.13(-1.42%)
Aug 18, 2016
8.628
8.808
8.620
8.800
42,520
+0.15(+1.72%)
Aug 17, 2016
8.761
8.769
8.557
8.651
50,462
-0.07(-0.81%)
Aug 16, 2016
8.777
8.800
8.683
8.722
68,983
-0.02(-0.27%)
Aug 15, 2016
8.745
8.894
8.726
8.745
78,171
-0.02(-0.27%)
Aug 12, 2016
8.784
8.792
8.737
8.769
38,895
+0.01(+0.09%)
Aug 11, 2016
8.659
8.784
8.652
8.761
55,595
+0.09(+1.08%)
Aug 10, 2016
8.737
8.737
8.636
8.667
16,992
-0.07(-0.81%)
Aug 09, 2016
8.698
8.769
8.604
8.737
31,437
+0.08(+0.90%)
Aug 08, 2016
8.644
8.675
8.616
8.659
18,515
+0.04(+0.45%)
Aug 05, 2016
8.636
8.692
8.597
8.620
64,145
+0.01(+0.09%)
Aug 04, 2016
8.565
8.644
8.565
8.612
23,724
-0.01(-0.09%)
Aug 03, 2016
8.550
8.636
8.479
8.620
34,366
+0.10(+1.19%)
Aug 02, 2016
8.580
8.642
8.487
8.518
30,505
-0.05(-0.63%)
Aug 01, 2016
8.596
8.596
8.518
8.573
55,640
+0.03(+0.36%)
Jul 29, 2016
8.619
8.665
8.487
8.542
107,495
-0.05(-0.63%)
Jul 28, 2016
8.588
8.627
8.526
8.596
20,166
-0.02(-0.27%)
Jul 27, 2016
8.580
8.658
8.480
8.619
49,712
+0.00(+0.00%)
Jul 26, 2016
8.402
8.627
8.371
8.619
60,871
+0.22(+2.58%)
Jul 25, 2016
8.363
8.402
8.363
8.402
29,266
+0.00(+0.00%)
Jul 22, 2016
8.480
8.518
8.340
8.402
53,377
-0.06(-0.73%)
Jul 21, 2016
8.402
8.511
8.363
8.464
36,121
+0.08(+0.92%)
Jul 20, 2016
8.472
8.518
8.379
8.387
69,713
-0.08(-0.91%)
Jul 19, 2016
8.472
8.511
8.425
8.464
44,698
+0.01(+0.09%)
Jul 18, 2016
8.363
8.518
8.340
8.456
89,928
+0.11(+1.30%)
Jul 15, 2016
8.425
8.735
8.325
8.348
55,170
-0.02(-0.19%)
Jul 14, 2016
8.402
8.441
8.356
8.363
45,332
+0.00(+0.00%)
Jul 13, 2016
8.480
8.487
8.348
8.363
37,145
-0.12(-1.46%)
Jul 12, 2016
8.549
8.549
8.379
8.487
106,175
+0.03(+0.37%)
Jul 11, 2016
8.325
8.518
8.270
8.456
65,000
+0.14(+1.68%)
Jul 08, 2016
8.162
8.340
8.085
8.317
84,089
+0.23(+2.87%)
Jul 07, 2016
8.069
8.162
8.061
8.085
47,041
-0.03(-0.38%)
Jul 05, 2016
8.085
8.170
7.930
8.116
53,055
-0.01(-0.10%)
Jul 01, 2016
8.077
8.123
8.123
8.123
39,772
+0.01(+0.10%)
Jun 30, 2016
7.961
8.227
7.961
8.116
72,659
+0.19(+2.44%)
Jun 29, 2016
7.883
7.945
7.806
7.922
82,783
+0.12(+1.49%)
Jun 28, 2016
7.945
7.953
7.713
7.806
113,904
-0.09(-1.08%)
Jun 27, 2016
7.798
7.984
7.763
7.891
88,267
+0.10(+1.29%)
Jun 24, 2016
7.759
7.938
7.426
7.790
1,123,491
-0.20(-2.52%)
Jun 23, 2016
7.667
8.007
7.496
7.992
121,087
+0.40(+5.31%)
Jun 22, 2016
7.713
7.721
7.566
7.589
44,829
-0.15(-1.90%)
Jun 21, 2016
7.775
7.775
7.628
7.736
53,590
-0.02(-0.20%)
Jun 20, 2016
7.767
7.863
7.721
7.752
69,718
+0.06(+0.81%)
Jun 17, 2016
7.914
7.914
7.682
7.690
117,155
-0.22(-2.84%)
Jun 16, 2016
7.759
7.938
7.698
7.914
38,189
+0.09(+1.19%)
Jun 15, 2016
7.876
7.876
7.806
7.821
20,935
-0.05(-0.69%)
Jun 14, 2016
7.752
7.891
7.717
7.876
41,183
+0.10(+1.29%)
Jun 13, 2016
7.667
7.790
7.667
7.775
27,144
+0.07(+0.90%)
Jun 10, 2016
7.721
7.744
7.636
7.705
43,613
-0.03(-0.40%)
Jun 09, 2016
7.728
7.837
7.698
7.736
89,327
+0.01(+0.10%)
Jun 08, 2016
7.752
7.759
7.651
7.728
55,444
+0.03(+0.40%)
Jun 07, 2016
7.667
7.744
7.574
7.698
25,200
+0.00(+0.00%)
Jun 06, 2016
7.620
7.721
7.620
7.698
55,342
+0.13(+1.74%)
Jun 03, 2016
7.597
7.651
7.488
7.566
33,457
-0.01(-0.10%)
Jun 02, 2016
7.527
7.612
7.488
7.574
47,804
+0.02(+0.31%)
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.