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
Comtech Telecom Company
(NQ:
CMTL
)
2.490
+0.070 (+2.89%)
Official Closing Price
Updated: 4:15 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
12.81
13.08
12.48
12.84
184,792
+0.05(+0.42%)
May 30, 2017
12.73
12.85
12.62
12.79
154,695
-0.05(-0.42%)
May 26, 2017
12.62
13.20
12.55
12.84
215,347
+0.19(+1.48%)
May 25, 2017
12.70
12.82
12.55
12.66
91,675
-0.03(-0.25%)
May 24, 2017
12.77
12.84
12.58
12.69
138,207
-0.02(-0.17%)
May 23, 2017
12.67
12.74
12.50
12.71
106,372
+0.08(+0.63%)
May 22, 2017
12.46
12.77
12.46
12.63
141,436
+0.19(+1.50%)
May 19, 2017
12.28
12.50
12.28
12.44
156,010
+0.20(+1.60%)
May 18, 2017
12.32
12.42
12.24
12.25
197,422
-0.13(-1.08%)
May 17, 2017
12.73
12.78
12.33
12.38
199,634
-0.57(-4.40%)
May 16, 2017
12.57
12.96
12.56
12.95
243,452
+0.38(+3.05%)
May 15, 2017
12.40
12.82
12.40
12.57
235,439
+0.20(+1.58%)
May 12, 2017
12.71
12.95
12.36
12.37
190,475
-0.38(-3.00%)
May 11, 2017
12.82
12.99
12.55
12.75
138,258
-0.10(-0.76%)
May 10, 2017
12.82
12.90
12.61
12.85
114,628
+0.04(+0.35%)
May 09, 2017
13.04
13.15
12.74
12.81
175,060
-0.23(-1.77%)
May 08, 2017
12.73
13.05
12.68
13.04
338,986
+0.34(+2.66%)
May 05, 2017
12.62
12.76
12.52
12.70
118,274
+0.09(+0.71%)
May 04, 2017
12.80
12.88
12.42
12.61
173,630
-0.16(-1.25%)
May 03, 2017
12.68
12.91
12.56
12.77
236,574
+0.02(+0.14%)
May 02, 2017
12.80
12.90
12.64
12.75
216,158
-0.07(-0.56%)
May 01, 2017
12.53
12.86
12.33
12.82
255,509
+0.36(+2.86%)
Apr 28, 2017
12.66
12.85
12.27
12.47
162,593
-0.19(-1.48%)
Apr 27, 2017
12.96
13.09
12.61
12.66
260,283
-0.30(-2.34%)
Apr 26, 2017
12.80
13.06
12.80
12.96
202,747
+0.16(+1.25%)
Apr 25, 2017
12.74
13.04
12.70
12.80
224,693
+0.16(+1.27%)
Apr 24, 2017
12.75
12.75
12.58
12.64
185,521
+0.10(+0.78%)
Apr 21, 2017
12.32
12.61
12.10
12.54
230,638
+0.22(+1.81%)
Apr 20, 2017
12.21
12.45
12.03
12.32
188,492
+0.20(+1.62%)
Apr 19, 2017
12.02
12.28
12.01
12.12
243,609
+0.11(+0.89%)
Apr 18, 2017
11.81
12.14
11.75
12.01
249,996
+0.17(+1.43%)
Apr 17, 2017
11.76
11.88
11.67
11.85
183,753
+0.14(+1.22%)
Apr 13, 2017
11.76
11.86
11.64
11.70
314,346
-0.09(-0.75%)
Apr 12, 2017
11.96
12.03
11.77
11.79
199,031
-0.20(-1.69%)
Apr 11, 2017
11.99
12.07
11.78
11.99
240,923
+0.00(+0.00%)
Apr 10, 2017
11.80
12.14
11.77
11.99
359,116
+0.24(+2.03%)
Apr 07, 2017
12.01
12.02
11.59
11.76
646,720
-0.30(-2.49%)
Apr 06, 2017
12.07
12.17
11.86
12.06
392,301
-0.03(-0.22%)
Apr 05, 2017
12.44
12.56
11.96
12.08
569,610
-0.30(-2.43%)
Apr 04, 2017
12.69
12.89
12.37
12.38
310,149
-0.35(-2.77%)
Apr 03, 2017
13.05
13.08
12.64
12.74
321,830
-0.28(-2.17%)
Mar 31, 2017
13.21
13.21
12.86
13.02
442,907
-0.23(-1.73%)
Mar 30, 2017
12.98
13.38
12.94
13.25
356,967
+0.34(+2.67%)
Mar 29, 2017
12.83
13.02
12.69
12.90
398,786
+0.08(+0.62%)
Mar 28, 2017
12.90
13.18
12.72
12.83
412,128
-0.14(-1.09%)
Mar 27, 2017
12.56
13.00
12.48
12.97
317,317
+0.11(+0.89%)
Mar 24, 2017
13.08
13.22
12.70
12.85
294,545
-0.16(-1.22%)
Mar 23, 2017
12.94
13.13
12.87
13.01
281,215
+0.08(+0.61%)
Mar 22, 2017
12.94
13.11
12.74
12.93
304,735
-0.10(-0.75%)
Mar 21, 2017
13.28
13.47
12.87
13.03
273,548
-0.12(-0.94%)
Mar 20, 2017
13.17
13.24
12.90
13.15
289,196
-0.02(-0.13%)
Mar 17, 2017
13.20
13.36
12.80
13.17
931,159
-0.11(-0.86%)
Mar 16, 2017
12.90
13.47
12.81
13.28
611,938
+0.42(+3.23%)
Mar 15, 2017
12.72
12.90
12.45
12.87
395,614
+0.18(+1.39%)
Mar 14, 2017
12.47
12.88
12.28
12.69
622,143
+0.16(+1.27%)
Mar 13, 2017
12.72
12.75
12.06
12.53
748,385
-0.14(-1.11%)
Mar 10, 2017
12.28
12.90
12.21
12.67
1,333,842
+0.50(+4.14%)
Mar 09, 2017
11.05
12.67
11.01
12.17
3,530,060
+2.34(+23.81%)
Mar 08, 2017
9.787
10.02
9.787
9.831
344,367
+0.08(+0.82%)
Mar 07, 2017
9.910
9.999
9.672
9.751
317,690
-0.13(-1.34%)
Mar 06, 2017
9.999
9.999
9.840
9.884
187,344
-0.21(-2.10%)
Mar 03, 2017
10.35
10.36
10.03
10.10
219,602
-0.24(-2.31%)
Mar 02, 2017
10.16
10.40
10.02
10.33
295,089
+0.18(+1.74%)
Mar 01, 2017
10.18
10.32
10.10
10.16
266,135
+0.08(+0.79%)
Feb 28, 2017
10.38
10.42
10.01
10.08
252,802
-0.33(-3.14%)
Feb 27, 2017
10.19
10.49
10.17
10.40
220,930
+0.23(+2.26%)
Feb 24, 2017
9.866
10.18
9.795
10.18
164,059
+0.24(+2.40%)
Feb 23, 2017
10.34
10.34
9.831
9.937
292,021
-0.35(-3.43%)
Feb 22, 2017
10.60
10.65
10.23
10.29
278,778
-0.37(-3.48%)
Feb 21, 2017
10.33
10.67
10.16
10.66
358,430
+0.40(+3.87%)
Feb 17, 2017
10.26
10.26
10.26
0
-0.04(-0.34%)
Feb 16, 2017
9.866
10.30
9.866
10.30
289,435
+0.45(+4.57%)
Feb 15, 2017
9.734
9.866
9.628
9.848
122,503
+0.10(+1.00%)
Feb 14, 2017
9.610
9.769
9.495
9.751
197,655
+0.05(+0.55%)
Feb 13, 2017
9.575
9.760
9.530
9.698
192,004
+0.17(+1.76%)
Feb 10, 2017
9.495
9.615
9.433
9.530
184,826
+0.10(+1.03%)
Feb 09, 2017
9.460
9.548
9.416
9.433
182,754
-0.03(-0.28%)
Feb 08, 2017
9.628
9.628
9.301
9.460
266,957
-0.19(-1.92%)
Feb 07, 2017
9.769
9.848
9.592
9.645
225,868
-0.13(-1.36%)
Feb 06, 2017
9.760
9.795
9.583
9.778
176,995
-0.02(-0.18%)
Feb 03, 2017
9.628
9.822
9.460
9.795
188,424
+0.25(+2.59%)
Feb 02, 2017
9.530
9.619
9.433
9.548
217,683
-0.04(-0.37%)
Feb 01, 2017
9.566
9.628
9.469
9.583
175,749
+0.11(+1.12%)
Jan 31, 2017
9.371
9.477
9.310
9.477
156,321
+0.06(+0.66%)
Jan 30, 2017
9.522
9.522
9.310
9.416
146,250
-0.16(-1.66%)
Jan 27, 2017
9.663
9.716
9.429
9.575
136,673
-0.07(-0.73%)
Jan 26, 2017
9.760
9.893
9.557
9.645
206,111
-0.07(-0.73%)
Jan 25, 2017
9.734
9.816
9.592
9.716
176,726
+0.11(+1.20%)
Jan 24, 2017
9.425
9.734
9.389
9.601
165,481
+0.19(+2.07%)
Jan 23, 2017
9.557
9.654
9.283
9.407
178,727
-0.17(-1.75%)
Jan 20, 2017
9.663
10.02
9.539
9.575
293,333
-0.02(-0.18%)
Jan 19, 2017
9.575
9.698
9.469
9.592
170,254
+0.07(+0.74%)
Jan 18, 2017
9.654
9.663
9.416
9.522
264,844
-0.13(-1.37%)
Jan 17, 2017
10.03
10.03
9.628
9.654
314,305
-0.39(-3.87%)
Jan 13, 2017
10.04
10.04
10.04
0
+0.12(+1.25%)
Jan 12, 2017
10.16
10.17
9.832
9.919
275,547
-0.27(-2.66%)
Jan 11, 2017
10.13
10.30
9.998
10.19
205,645
+0.06(+0.61%)
Jan 10, 2017
10.19
10.30
10.04
10.13
248,528
-0.01(-0.09%)
Jan 09, 2017
10.46
10.47
10.11
10.14
270,245
-0.32(-3.02%)
Jan 06, 2017
10.58
10.58
10.29
10.45
215,888
-0.11(-1.08%)
Jan 05, 2017
10.86
10.86
10.52
10.57
162,924
-0.33(-3.05%)
Jan 04, 2017
10.41
10.91
10.41
10.90
262,141
+0.51(+4.89%)
Jan 03, 2017
10.53
10.67
10.16
10.39
230,395
+0.02(+0.17%)
Dec 30, 2016
10.37
10.37
10.37
0
-0.21(-1.98%)
Dec 29, 2016
10.33
10.60
10.33
10.58
234,848
+0.25(+2.46%)
Dec 28, 2016
10.21
10.40
10.15
10.33
267,039
+0.13(+1.29%)
Dec 27, 2016
10.26
10.44
10.19
10.20
166,844
-0.04(-0.34%)
Dec 23, 2016
10.23
10.23
10.23
0
+0.03(+0.26%)
Dec 22, 2016
10.48
10.49
10.08
10.21
247,704
-0.28(-2.67%)
Dec 21, 2016
10.98
11.04
10.46
10.49
301,492
-0.44(-4.01%)
Dec 20, 2016
10.57
11.18
10.56
10.93
458,474
+0.43(+4.09%)
Dec 19, 2016
10.06
10.55
10.06
10.50
497,518
+0.42(+4.17%)
Dec 16, 2016
10.05
10.14
9.963
10.08
1,404,796
+0.07(+0.70%)
Dec 15, 2016
9.823
10.01
9.718
10.01
344,326
+0.18(+1.87%)
Dec 14, 2016
10.01
10.12
9.797
9.823
297,103
-0.23(-2.26%)
Dec 13, 2016
10.08
10.19
9.735
10.05
404,315
+0.06(+0.61%)
Dec 12, 2016
9.700
10.37
9.630
9.989
597,751
+0.29(+2.98%)
Dec 09, 2016
9.245
9.770
9.126
9.700
848,531
+0.46(+5.02%)
Dec 08, 2016
10.15
10.29
8.448
9.236
3,080,738
-1.93(-17.25%)
Dec 07, 2016
10.50
11.21
10.50
11.16
525,969
+0.67(+6.43%)
Dec 06, 2016
10.35
10.52
10.31
10.49
260,943
+0.18(+1.70%)
Dec 05, 2016
10.22
10.44
10.12
10.31
317,383
+0.20(+1.99%)
Dec 02, 2016
10.16
10.37
10.05
10.11
191,203
-0.11(-1.11%)
Dec 01, 2016
10.11
10.26
9.950
10.23
292,184
+0.16(+1.56%)
Nov 30, 2016
10.09
10.23
9.998
10.07
262,474
+0.09(+0.88%)
Nov 29, 2016
10.13
10.17
9.871
9.980
210,987
-0.13(-1.30%)
Nov 28, 2016
10.09
10.21
9.902
10.11
293,536
-0.02(-0.17%)
Nov 25, 2016
10.22
10.26
10.05
10.13
116,965
-0.05(-0.52%)
Nov 23, 2016
10.18
10.18
10.18
0
+0.05(+0.52%)
Nov 22, 2016
10.08
10.44
10.01
10.13
322,325
+0.09(+0.87%)
Nov 21, 2016
10.02
10.23
9.919
10.04
218,992
+0.06(+0.61%)
Nov 18, 2016
9.884
9.980
9.744
9.980
260,331
+0.15(+1.51%)
Nov 17, 2016
9.709
9.945
9.604
9.832
286,356
+0.20(+2.09%)
Nov 16, 2016
9.744
9.762
9.464
9.630
283,093
-0.13(-1.35%)
Nov 15, 2016
9.805
10.01
9.630
9.762
213,473
-0.04(-0.36%)
Nov 14, 2016
9.630
10.05
9.525
9.797
353,167
+0.27(+2.85%)
Nov 11, 2016
9.315
9.586
9.236
9.525
441,204
+0.22(+2.35%)
Nov 10, 2016
9.333
9.525
9.210
9.306
336,167
+0.18(+2.02%)
Nov 09, 2016
8.335
9.149
8.335
9.122
426,271
+0.70(+8.32%)
Nov 08, 2016
8.518
8.518
8.403
8.422
313,406
-0.11(-1.23%)
Nov 07, 2016
8.536
8.746
8.422
8.527
246,083
+0.19(+2.31%)
Nov 04, 2016
8.396
8.527
8.335
8.335
308,133
-0.06(-0.73%)
Nov 03, 2016
8.510
8.553
8.378
8.396
286,952
-0.06(-0.72%)
Nov 02, 2016
8.781
8.877
8.440
8.457
368,244
-0.32(-3.69%)
Nov 01, 2016
9.122
9.271
8.772
8.781
375,697
-0.32(-3.56%)
Oct 31, 2016
8.764
9.140
8.615
9.105
972,303
+0.36(+4.10%)
Oct 28, 2016
8.956
8.974
8.650
8.746
485,650
-0.18(-2.06%)
Oct 27, 2016
9.254
9.271
8.921
8.930
175,946
-0.31(-3.32%)
Oct 26, 2016
9.263
9.381
9.131
9.236
464,312
-0.03(-0.28%)
Oct 25, 2016
9.061
9.271
9.000
9.263
262,319
+0.19(+2.12%)
Oct 24, 2016
9.192
9.368
9.009
9.070
216,509
+0.03(+0.29%)
Oct 21, 2016
9.000
9.074
8.851
9.044
239,065
-0.02(-0.19%)
Oct 20, 2016
9.087
9.227
8.965
9.061
368,096
-0.09(-0.96%)
Oct 19, 2016
9.210
9.289
9.087
9.149
1,527,255
-0.11(-1.23%)
Oct 18, 2016
9.271
9.365
9.092
9.263
342,603
+0.16(+1.78%)
Oct 17, 2016
9.118
9.296
9.033
9.101
249,091
-0.05(-0.56%)
Oct 14, 2016
9.220
9.424
9.084
9.152
276,174
+0.02(+0.19%)
Oct 13, 2016
9.331
9.373
9.092
9.135
429,103
-0.30(-3.16%)
Oct 12, 2016
9.612
9.875
9.314
9.433
411,700
-0.25(-2.55%)
Oct 11, 2016
9.901
10.05
9.603
9.680
379,847
-0.29(-2.90%)
Oct 10, 2016
9.978
10.17
9.893
9.969
398,433
-0.01(-0.09%)
Oct 07, 2016
11.15
11.78
9.858
9.978
1,555,939
-0.80(-7.43%)
Oct 06, 2016
10.74
10.89
10.49
10.78
572,789
+0.03(+0.24%)
Oct 05, 2016
10.34
10.77
10.34
10.75
263,300
+0.41(+3.95%)
Oct 04, 2016
10.63
10.72
10.30
10.34
294,014
-0.29(-2.72%)
Oct 03, 2016
10.85
10.86
10.51
10.63
336,741
-0.27(-2.50%)
Sep 30, 2016
11.19
11.24
10.61
10.91
614,710
-0.27(-2.44%)
Sep 29, 2016
11.24
11.31
11.15
11.18
156,248
-0.07(-0.61%)
Sep 28, 2016
11.02
11.31
11.02
11.25
149,501
+0.14(+1.30%)
Sep 27, 2016
11.09
11.12
11.03
11.10
132,647
-0.04(-0.38%)
Sep 26, 2016
11.13
11.27
11.07
11.14
226,765
-0.11(-0.98%)
Sep 23, 2016
11.49
11.53
11.24
11.25
244,774
-0.24(-2.07%)
Sep 22, 2016
11.53
11.55
11.37
11.49
338,048
+0.10(+0.90%)
Sep 21, 2016
11.29
11.44
11.20
11.39
198,460
+0.09(+0.83%)
Sep 20, 2016
11.41
11.41
11.23
11.30
166,549
-0.07(-0.60%)
Sep 19, 2016
11.24
11.53
11.22
11.37
252,685
+0.14(+1.21%)
Sep 16, 2016
11.18
11.27
10.93
11.23
572,067
+0.03(+0.30%)
Sep 15, 2016
10.85
11.20
10.80
11.20
241,056
+0.29(+2.65%)
Sep 14, 2016
10.90
10.91
10.51
10.91
297,349
+0.02(+0.16%)
Sep 13, 2016
10.86
10.97
10.75
10.89
222,595
-0.12(-1.08%)
Sep 12, 2016
10.79
11.02
10.65
11.01
183,488
+0.15(+1.41%)
Sep 09, 2016
11.14
11.28
10.84
10.85
251,658
-0.42(-3.70%)
Sep 08, 2016
11.17
11.37
11.17
11.27
189,979
+0.10(+0.91%)
Sep 07, 2016
11.01
11.18
10.98
11.17
229,163
+0.16(+1.47%)
Sep 06, 2016
10.99
11.03
10.89
11.01
101,384
+0.05(+0.47%)
Sep 02, 2016
10.90
10.96
10.96
10.96
121,338
+0.13(+1.18%)
Sep 01, 2016
10.93
11.03
10.77
10.83
173,284
-0.14(-1.32%)
Aug 31, 2016
11.14
11.18
10.75
10.97
231,807
-0.20(-1.83%)
Aug 30, 2016
10.97
11.24
10.84
11.18
194,034
+0.15(+1.39%)
Aug 29, 2016
10.68
11.04
10.68
11.02
181,208
+0.40(+3.77%)
Aug 26, 2016
10.88
10.92
10.51
10.62
264,369
-0.26(-2.35%)
Aug 25, 2016
10.93
11.15
10.79
10.88
278,570
-0.12(-1.08%)
Aug 24, 2016
11.01
11.22
10.84
11.00
292,420
-0.17(-1.52%)
Aug 23, 2016
11.02
11.28
11.02
11.17
314,333
+0.25(+2.26%)
Aug 22, 2016
10.93
11.06
10.83
10.92
139,029
-0.01(-0.08%)
Aug 19, 2016
11.07
11.12
10.90
10.93
253,174
-0.16(-1.46%)
Aug 18, 2016
11.12
11.19
11.02
11.09
196,388
+0.01(+0.08%)
Aug 17, 2016
11.23
11.23
10.98
11.08
191,942
-0.14(-1.21%)
Aug 16, 2016
11.33
11.46
11.16
11.22
279,530
-0.15(-1.35%)
Aug 15, 2016
11.37
11.42
11.04
11.37
640,796
+0.09(+0.75%)
Aug 12, 2016
11.31
11.33
11.10
11.29
295,098
-0.03(-0.30%)
Aug 11, 2016
11.36
11.48
11.27
11.32
178,042
+0.00(+0.00%)
Aug 10, 2016
11.15
11.48
11.15
11.32
347,622
+0.13(+1.14%)
Aug 09, 2016
11.25
11.40
11.15
11.20
205,514
+0.00(+0.00%)
Aug 08, 2016
11.29
11.48
11.16
11.20
178,680
-0.03(-0.30%)
Aug 05, 2016
10.93
11.30
10.85
11.23
251,237
+0.30(+2.73%)
Aug 04, 2016
11.00
11.25
10.90
10.93
241,037
-0.03(-0.23%)
Aug 03, 2016
10.91
11.03
10.82
10.96
311,705
+0.05(+0.47%)
Aug 02, 2016
11.30
11.43
10.86
10.91
382,795
-0.53(-4.62%)
Aug 01, 2016
11.24
11.51
11.20
11.43
623,927
+0.31(+2.75%)
Jul 29, 2016
11.70
11.74
11.13
11.13
1,614,560
-0.54(-4.60%)
Jul 28, 2016
11.71
11.78
11.58
11.66
257,956
-0.03(-0.29%)
Jul 27, 2016
11.53
11.71
11.44
11.70
401,190
+0.13(+1.10%)
Jul 26, 2016
11.47
11.66
11.45
11.57
295,229
+0.05(+0.44%)
Jul 25, 2016
11.76
11.77
11.38
11.52
338,527
-0.16(-1.38%)
Jul 22, 2016
11.63
11.92
11.63
11.68
388,023
+0.18(+1.55%)
Jul 21, 2016
11.45
11.66
11.38
11.50
388,350
+0.05(+0.45%)
Jul 20, 2016
11.19
11.53
11.13
11.45
367,675
+0.26(+2.36%)
Jul 19, 2016
11.20
11.30
11.08
11.19
222,745
-0.09(-0.83%)
Jul 18, 2016
11.30
11.35
11.16
11.28
210,825
-0.04(-0.38%)
Jul 15, 2016
11.14
11.34
10.98
11.32
387,980
+0.20(+1.76%)
Jul 14, 2016
11.31
11.31
10.99
11.13
603,351
-0.18(-1.58%)
Jul 13, 2016
11.41
11.53
11.16
11.31
660,860
-0.03(-0.22%)
Jul 12, 2016
11.19
11.49
11.07
11.33
476,264
+0.18(+1.64%)
Jul 11, 2016
11.08
11.19
10.91
11.15
571,672
+0.22(+2.06%)
Jul 08, 2016
10.87
11.00
10.70
10.92
412,194
+0.22(+2.10%)
Jul 07, 2016
10.39
10.80
10.35
10.70
546,911
+0.45(+4.39%)
Jul 05, 2016
10.61
10.65
10.08
10.25
462,412
-0.45(-4.20%)
Jul 01, 2016
10.67
10.70
10.70
10.70
470,855
+0.01(+0.08%)
Jun 30, 2016
10.37
10.70
10.20
10.69
645,429
+0.37(+3.63%)
Jun 29, 2016
9.890
10.36
9.699
10.31
712,257
+0.54(+5.54%)
Jun 28, 2016
9.657
9.974
9.649
9.774
625,373
+0.33(+3.53%)
Jun 27, 2016
10.16
10.25
9.358
9.441
1,588,023
-0.80(-7.81%)
Jun 24, 2016
10.81
10.84
10.21
10.24
1,859,609
-1.02(-9.09%)
Jun 23, 2016
11.46
11.46
11.23
11.26
1,073,288
-0.06(-0.51%)
Jun 22, 2016
11.51
11.65
11.31
11.32
837,850
-0.21(-1.80%)
Jun 21, 2016
11.53
11.61
11.40
11.53
933,454
-0.01(-0.07%)
Jun 20, 2016
11.70
11.77
11.51
11.54
1,977,009
+0.02(+0.22%)
Jun 17, 2016
11.66
11.74
11.45
11.51
7,768,649
-1.90(-14.15%)
Jun 16, 2016
13.41
13.67
13.09
13.41
443,187
-0.27(-2.01%)
Jun 15, 2016
14.02
14.29
13.49
13.69
431,568
-0.42(-2.95%)
Jun 14, 2016
14.99
15.11
14.04
14.10
566,973
-0.88(-5.89%)
Jun 13, 2016
15.57
15.61
14.80
14.99
641,988
-1.70(-10.18%)
Jun 10, 2016
16.90
17.06
16.44
16.68
271,941
-0.22(-1.28%)
Jun 09, 2016
18.93
18.93
16.46
16.90
425,973
-1.78(-9.54%)
Jun 08, 2016
19.00
19.04
18.62
18.68
186,694
-0.26(-1.36%)
Jun 07, 2016
19.24
19.30
18.81
18.94
113,246
-0.36(-1.86%)
Jun 06, 2016
19.27
19.40
19.17
19.30
121,895
-0.05(-0.26%)
Jun 03, 2016
19.35
19.96
19.08
19.35
103,152
-0.01(-0.04%)
Jun 02, 2016
19.38
19.50
19.00
19.36
111,879
-0.02(-0.09%)
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.