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
Salisbury Bancorp
(NQ:
SAL
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 11, 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 29, 2015
6.220
6.222
6.043
6.125
12,773
-0.01(-0.13%)
May 27, 2015
5.958
6.133
6.133
6.133
632
+0.02(+0.32%)
May 26, 2015
5.985
6.220
5.809
6.114
22,044
+0.19(+3.13%)
May 22, 2015
6.027
5.928
5.928
5.928
5,566
-0.18(-2.97%)
May 21, 2015
6.043
6.125
5.907
6.109
12,186
+0.07(+1.20%)
May 20, 2015
5.947
6.076
5.947
6.037
4,301
-0.06(-0.97%)
May 19, 2015
6.118
6.122
6.096
6.096
4,048
+0.07(+1.11%)
May 18, 2015
6.027
6.110
5.948
6.029
22,060
-0.10(-1.58%)
May 15, 2015
6.125
6.125
6.076
6.125
3,583
+0.00(+0.00%)
May 14, 2015
6.125
6.125
6.123
6.125
8,097
+0.06(+0.91%)
May 12, 2015
6.164
6.070
6.070
6.070
61
-0.09(-1.49%)
May 11, 2015
6.012
6.162
6.012
6.162
11,577
+0.09(+1.52%)
May 08, 2015
6.105
6.105
5.972
6.070
22,067
+0.09(+1.54%)
May 07, 2015
6.050
6.050
5.978
5.978
4,677
-0.05(-0.91%)
May 06, 2015
5.962
6.035
5.951
6.033
27,414
+0.08(+1.35%)
May 05, 2015
5.921
5.953
5.874
5.953
9,473
+0.03(+0.53%)
May 04, 2015
5.884
5.923
5.884
5.921
6,128
-0.07(-1.13%)
May 01, 2015
5.923
5.989
5.894
5.989
8,753
+0.02(+0.38%)
Apr 30, 2015
5.966
5.966
5.966
5.966
1,000
+0.09(+1.57%)
Apr 29, 2015
6.009
6.019
5.874
5.874
6,639
+0.07(+1.25%)
Apr 28, 2015
6.004
6.011
5.798
5.802
15,142
-0.18(-3.07%)
Apr 27, 2015
5.780
5.986
5.780
5.986
35,845
+0.11(+1.90%)
Apr 24, 2015
5.776
5.874
5.767
5.874
18,987
+0.10(+1.69%)
Apr 23, 2015
5.756
5.776
5.729
5.776
12,001
+0.04(+0.68%)
Apr 22, 2015
5.757
5.776
5.737
5.737
16,178
+0.05(+0.86%)
Apr 21, 2015
5.776
5.776
5.677
5.688
26,596
+0.05(+0.87%)
Apr 20, 2015
5.679
5.681
5.639
5.639
2,517
-0.00(-0.00%)
Apr 17, 2015
5.640
5.640
5.640
5.640
1,276
-0.09(-1.50%)
Apr 16, 2015
5.726
5.726
5.726
5.726
796
-0.04(-0.75%)
Apr 15, 2015
5.859
5.859
5.758
5.769
3,952
+0.10(+1.76%)
Apr 14, 2015
5.653
5.653
5.636
5.669
13,788
-0.11(-1.86%)
Apr 13, 2015
5.776
5.776
5.776
5.776
1,292
+0.04(+0.75%)
Apr 10, 2015
5.637
5.733
5.637
5.733
17,649
+0.10(+1.77%)
Apr 09, 2015
5.641
5.641
5.634
5.634
3,079
-0.05(-0.90%)
Apr 06, 2015
5.679
5.684
5.684
5.684
459
-0.06(-1.06%)
Apr 02, 2015
5.663
5.745
5.745
5.745
9,192
-0.08(-1.44%)
Apr 01, 2015
5.769
5.829
5.769
5.829
2,088
+0.02(+0.40%)
Mar 31, 2015
5.776
5.816
5.776
5.806
5,132
+0.12(+2.17%)
Mar 27, 2015
5.684
5.682
5.682
5.682
112
-0.19(-3.27%)
Mar 26, 2015
5.600
5.874
5.600
5.874
5,617
-0.00(-0.00%)
Mar 25, 2015
5.774
5.874
5.774
5.874
8,120
+0.11(+1.90%)
Mar 24, 2015
5.761
5.765
5.761
5.765
3,508
+0.04(+0.65%)
Mar 23, 2015
5.581
5.728
5.581
5.728
5,760
+0.34(+6.32%)
Mar 20, 2015
5.626
5.814
5.387
5.387
67,488
-0.37(-6.43%)
Mar 19, 2015
5.704
5.757
5.600
5.757
16,459
-0.06(-0.98%)
Mar 18, 2015
5.666
5.814
5.666
5.814
3,768
-0.00(-0.03%)
Mar 17, 2015
5.737
5.816
5.718
5.816
4,851
-0.06(-1.00%)
Mar 16, 2015
5.874
5.874
5.655
5.874
9,299
+0.10(+1.66%)
Mar 13, 2015
5.780
5.847
5.776
5.778
19,360
-0.09(-1.60%)
Mar 12, 2015
5.868
5.872
5.868
5.872
1,879
+0.00(+0.00%)
Mar 11, 2015
5.872
5.872
5.863
5.872
2,604
+0.01(+0.13%)
Mar 10, 2015
5.863
5.865
5.634
5.865
9,662
+0.00(+0.03%)
Mar 09, 2015
5.784
5.872
5.784
5.863
16,240
+0.07(+1.19%)
Mar 06, 2015
5.786
5.794
5.786
5.794
5,290
-0.08(-1.38%)
Mar 05, 2015
5.904
5.904
5.810
5.874
6,455
+0.00(+0.03%)
Mar 04, 2015
5.872
5.872
5.872
5.872
837
-0.05(-0.86%)
Mar 03, 2015
5.929
5.751
5.720
5.923
16,362
+0.17(+3.00%)
Mar 02, 2015
5.943
5.943
5.751
5.751
7,936
-0.11(-1.94%)
Feb 27, 2015
5.776
5.949
5.776
5.865
8,007
+0.14(+2.46%)
Feb 26, 2015
5.728
5.728
5.722
5.724
9,657
+0.02(+0.27%)
Feb 25, 2015
5.708
5.708
5.708
5.708
536
-0.16(-2.67%)
Feb 24, 2015
5.811
5.865
5.811
5.865
2,104
+0.00(+0.00%)
Feb 23, 2015
5.681
5.865
5.681
5.865
8,559
-0.05(-0.76%)
Feb 20, 2015
5.796
5.910
5.679
5.910
51,345
-0.04(-0.72%)
Feb 19, 2015
5.639
5.953
5.639
5.953
62,943
+0.31(+5.56%)
Feb 18, 2015
5.510
5.639
5.508
5.639
14,641
+0.12(+2.22%)
Feb 17, 2015
5.398
5.637
5.398
5.517
8,079
-0.10(-1.83%)
Feb 13, 2015
5.587
5.620
5.620
5.620
5,617
+0.00(+0.00%)
Feb 12, 2015
5.532
5.620
5.518
5.620
77,130
+0.01(+0.17%)
Feb 11, 2015
5.532
5.610
5.522
5.610
16,515
+0.07(+1.34%)
Feb 10, 2015
5.433
5.545
5.419
5.536
87,889
+0.10(+1.93%)
Feb 09, 2015
5.431
5.487
5.431
5.431
12,068
-0.03(-0.64%)
Feb 06, 2015
5.505
5.507
5.313
5.466
19,908
+0.03(+0.56%)
Feb 05, 2015
5.504
5.504
5.429
5.436
8,509
-0.09(-1.64%)
Feb 04, 2015
5.518
5.526
5.518
5.526
2,212
+0.05(+0.89%)
Feb 03, 2015
5.235
5.482
5.235
5.477
4,641
+0.24(+4.55%)
Feb 02, 2015
5.239
5.239
5.239
5.239
1,294
-0.05(-1.03%)
Jan 30, 2015
5.429
5.429
5.293
5.293
2,965
+0.02(+0.40%)
Jan 29, 2015
5.270
5.332
5.250
5.272
16,710
-0.16(-2.93%)
Jan 28, 2015
5.344
5.477
5.344
5.431
30,403
+0.03(+0.50%)
Jan 27, 2015
5.318
5.404
5.294
5.404
21,718
+0.14(+2.65%)
Jan 26, 2015
5.332
5.528
5.139
5.264
236,467
+0.02(+0.41%)
Jan 23, 2015
5.185
5.251
5.173
5.243
91,912
+0.08(+1.46%)
Jan 22, 2015
5.196
5.235
5.148
5.167
103,016
+0.01(+0.17%)
Jan 21, 2015
5.202
5.202
5.158
5.158
4,435
-0.08(-1.46%)
Jan 20, 2015
5.235
5.235
5.235
5.235
1,805
+0.01(+0.12%)
Jan 16, 2015
5.229
5.229
5.229
5.229
1,031
+0.03(+0.51%)
Jan 15, 2015
5.216
5.218
5.202
5.202
9,902
-0.01(-0.26%)
Jan 14, 2015
5.208
5.216
5.206
5.216
6,189
-0.01(-0.24%)
Jan 13, 2015
5.332
5.332
5.206
5.228
17,298
-0.10(-1.95%)
Jan 12, 2015
5.348
5.398
5.332
5.332
11,217
-0.01(-0.18%)
Jan 09, 2015
5.328
5.342
5.328
5.342
4,811
+0.01(+0.18%)
Jan 08, 2015
5.202
5.332
5.202
5.332
7,112
+0.03(+0.51%)
Jan 05, 2015
5.305
5.305
5.305
5.305
1,031
+0.09(+1.71%)
Jan 02, 2015
5.206
5.235
5.206
5.216
3,682
-0.09(-1.61%)
Dec 31, 2014
5.243
5.301
5.301
5.301
3,610
+0.09(+1.82%)
Dec 30, 2014
5.235
5.235
5.206
5.206
6,699
-0.02(-0.37%)
Dec 29, 2014
5.311
5.311
5.167
5.225
5,766
+0.04(+0.79%)
Dec 26, 2014
5.177
5.185
5.177
5.185
6,776
-0.01(-0.12%)
Dec 23, 2014
5.235
5.191
5.191
5.191
4,641
+0.05(+1.03%)
Dec 22, 2014
5.196
5.196
5.138
5.138
2,666
-0.06(-1.23%)
Dec 19, 2014
5.293
5.293
5.202
5.202
2,460
+0.01(+0.25%)
Dec 16, 2014
5.301
5.189
5.189
5.189
170
-0.12(-2.29%)
Dec 15, 2014
5.320
5.332
5.311
5.311
9,649
+0.17(+3.36%)
Dec 12, 2014
5.138
5.138
5.138
5.138
577
-0.23(-4.33%)
Dec 11, 2014
5.386
5.386
5.371
5.371
5,265
+0.35(+7.03%)
Dec 10, 2014
5.262
5.297
4.993
5.018
30,176
-0.29(-5.55%)
Dec 09, 2014
5.332
5.332
5.311
5.313
5,822
-0.11(-1.97%)
Dec 08, 2014
5.419
5.419
5.419
5.419
536
+0.15(+2.80%)
Dec 05, 2014
5.264
5.461
5.235
5.272
4,672
-0.01(-0.22%)
Dec 04, 2014
5.284
5.284
5.284
5.284
773
+0.02(+0.37%)
Dec 03, 2014
5.264
5.264
5.264
5.264
732
+0.00(+0.00%)
Dec 01, 2014
5.507
5.264
5.264
5.264
56
+0.02(+0.37%)
Nov 28, 2014
5.514
5.514
5.235
5.245
6,854
+0.01(+0.19%)
Nov 26, 2014
5.262
5.235
5.235
5.235
6,704
+0.00(+0.00%)
Nov 25, 2014
5.235
5.235
5.235
5.235
515
-0.27(-4.90%)
Nov 21, 2014
5.507
5.505
5.505
5.505
758
+0.26(+4.95%)
Nov 18, 2014
5.225
5.245
5.245
5.245
128
+0.03(+0.59%)
Nov 17, 2014
5.245
5.248
5.214
5.214
3,249
+0.05(+1.01%)
Nov 14, 2014
5.120
5.161
5.120
5.161
7,885
-0.03(-0.60%)
Nov 13, 2014
5.183
5.192
5.183
5.192
1,598
+0.04(+0.79%)
Nov 10, 2014
5.140
5.152
5.152
5.152
260
+0.01(+0.22%)
Nov 07, 2014
5.056
5.142
4.958
5.140
53,724
-0.03(-0.51%)
Nov 06, 2014
5.171
5.255
5.166
5.166
9,511
+0.01(+0.28%)
Nov 05, 2014
5.094
5.152
5.075
5.152
16,313
-0.09(-1.75%)
Nov 03, 2014
5.081
5.243
5.243
5.243
2,084
-0.00(-0.08%)
Oct 31, 2014
5.133
5.276
5.098
5.248
10,944
-0.03(-0.55%)
Oct 30, 2014
5.127
5.276
5.127
5.276
4,638
-0.00(-0.00%)
Oct 29, 2014
5.276
5.284
5.276
5.276
2,084
-0.12(-2.23%)
Oct 23, 2014
5.344
5.397
5.397
5.397
4,169
+0.11(+2.17%)
Oct 21, 2014
5.407
5.407
5.282
5.282
5,581
-0.12(-2.20%)
Oct 20, 2014
5.401
5.401
5.401
5.401
599
+0.02(+0.43%)
Oct 17, 2014
5.378
5.378
5.378
5.378
1,839
+0.01(+0.11%)
Oct 16, 2014
5.372
5.372
5.372
5.372
2,340
+0.25(+4.79%)
Oct 15, 2014
5.200
5.372
5.127
5.127
6,770
-0.12(-2.37%)
Oct 14, 2014
5.251
5.296
5.251
5.251
14,139
+0.05(+1.00%)
Oct 10, 2014
5.200
5.200
5.200
5.200
5
-0.04(-0.80%)
Oct 09, 2014
5.241
5.241
5.241
5.241
1,438
+0.06(+1.18%)
Oct 07, 2014
5.180
5.180
5.180
5.180
495
-0.00(-0.00%)
Oct 06, 2014
5.276
5.324
5.180
5.180
4,461
-0.05(-0.92%)
Oct 01, 2014
5.228
5.228
5.228
5.228
1,563
+0.06(+1.11%)
Sep 30, 2014
5.290
5.290
5.171
5.171
2,866
-0.01(-0.19%)
Sep 29, 2014
5.250
5.487
5.180
5.180
31,610
-0.11(-2.00%)
Sep 26, 2014
5.305
5.305
5.286
5.286
3,559
-0.01(-0.25%)
Sep 24, 2014
5.307
5.299
5.299
5.299
448
+0.01(+0.25%)
Sep 23, 2014
5.415
5.430
5.286
5.286
18,971
-0.13(-2.48%)
Sep 22, 2014
5.422
5.430
5.420
5.420
3,512
-0.01(-0.18%)
Sep 19, 2014
5.581
5.631
5.449
5.430
40,152
-0.03(-0.60%)
Sep 18, 2014
5.583
5.583
5.463
5.463
8,411
-0.04(-0.77%)
Sep 17, 2014
5.466
5.534
5.466
5.505
3,116
-0.02(-0.38%)
Sep 16, 2014
5.510
5.580
5.510
5.526
13,040
+0.02(+0.42%)
Sep 15, 2014
5.482
5.507
5.482
5.503
7,776
+0.01(+0.25%)
Sep 12, 2014
5.487
5.511
5.455
5.489
17,214
-0.11(-2.02%)
Sep 11, 2014
5.603
5.603
5.603
5.603
1,792
-0.15(-2.60%)
Sep 08, 2014
5.737
5.752
5.752
5.752
15,635
+0.36(+6.73%)
Sep 04, 2014
5.470
5.390
5.390
5.390
104
-0.27(-4.78%)
Sep 02, 2014
5.750
5.660
5.660
5.660
171
+0.05(+0.85%)
Aug 29, 2014
5.516
5.612
5.612
5.612
6,254
+0.12(+2.17%)
Aug 28, 2014
5.401
5.501
5.401
5.493
20,633
+0.15(+2.80%)
Aug 27, 2014
5.543
5.543
5.344
5.344
2,345
-0.11(-1.94%)
Aug 26, 2014
5.495
5.495
5.362
5.449
2,324
+0.01(+0.11%)
Aug 25, 2014
5.501
5.501
5.363
5.443
9,068
-0.11(-2.04%)
Aug 21, 2014
5.557
5.557
5.557
5.557
521
+0.28(+5.29%)
Aug 19, 2014
5.372
5.277
5.277
5.277
187
-0.27(-4.79%)
Aug 18, 2014
5.411
5.543
5.349
5.543
6,358
+0.19(+3.55%)
Aug 15, 2014
5.376
5.764
5.305
5.353
85,844
-0.43(-7.40%)
Aug 13, 2014
5.781
5.781
5.781
5.781
521
+0.47(+8.85%)
Aug 12, 2014
5.420
5.420
5.420
5.311
2,866
-0.01(-0.18%)
Aug 05, 2014
5.328
5.321
5.321
5.321
652
-0.43(-7.53%)
Aug 04, 2014
5.429
5.754
5.429
5.754
7,791
+0.31(+5.73%)
Aug 01, 2014
5.414
5.442
5.414
5.442
4,211
+0.06(+1.13%)
Jul 31, 2014
5.349
5.381
5.299
5.381
5,343
-0.08(-1.46%)
Jul 30, 2014
5.467
5.467
5.461
5.461
1,316
+0.00(+0.00%)
Jul 29, 2014
5.463
5.463
5.461
5.461
2,442
+0.04(+0.77%)
Jul 28, 2014
5.419
5.419
5.419
5.419
1,016
+0.05(+0.96%)
Jul 25, 2014
5.509
5.509
5.368
5.368
1,747
+0.00(+0.00%)
Jul 24, 2014
5.349
5.484
5.338
5.368
13,461
-0.02(-0.35%)
Jul 23, 2014
5.351
5.507
5.351
5.387
19,157
-0.20(-3.54%)
Jul 22, 2014
5.647
5.647
5.585
5.585
1,052
-0.19(-3.35%)
Jul 21, 2014
5.778
5.778
5.778
5.778
589
+0.26(+4.72%)
Jul 18, 2014
5.794
5.835
5.509
5.518
10,444
-0.03(-0.51%)
Jul 17, 2014
5.693
5.699
5.547
5.547
34,303
-0.24(-4.07%)
Jul 16, 2014
5.604
5.782
5.087
5.782
14,909
+0.10(+1.74%)
Jul 11, 2014
5.683
5.683
5.683
5.683
210
-0.02(-0.36%)
Jul 10, 2014
5.699
5.708
5.683
5.704
26,996
-0.01(-0.24%)
Jul 09, 2014
5.699
5.794
5.699
5.718
30,565
+0.00(+0.03%)
Jul 08, 2014
5.845
5.845
5.714
5.716
9,618
-0.12(-1.99%)
Jul 07, 2014
5.699
5.843
5.699
5.832
56,598
+0.10(+1.79%)
Jul 03, 2014
5.700
5.729
5.729
5.729
7,896
+0.03(+0.47%)
Jul 02, 2014
5.702
5.702
5.702
5.702
621
+0.00(+0.07%)
Jul 01, 2014
5.699
5.699
5.699
5.699
13,050
-0.00(-0.03%)
Jun 30, 2014
5.832
5.832
5.700
5.700
3,890
-0.01(-0.20%)
Jun 27, 2014
5.790
5.790
5.702
5.712
2,105
-0.08(-1.41%)
Jun 26, 2014
5.794
5.794
5.794
5.794
526
+0.08(+1.33%)
Jun 25, 2014
5.699
5.790
5.689
5.718
23,711
-0.08(-1.31%)
Jun 24, 2014
5.786
5.794
5.786
5.794
6,854
-0.01(-0.16%)
Jun 23, 2014
5.816
5.816
5.799
5.803
4,327
+0.08(+1.43%)
Jun 20, 2014
5.721
5.721
5.721
5.721
2,600
+0.02(+0.40%)
Jun 18, 2014
5.699
5.699
5.699
5.699
1,663
-0.04(-0.71%)
Jun 13, 2014
5.704
5.739
5.739
5.739
42
+0.04(+0.72%)
Jun 12, 2014
5.702
5.702
5.699
5.699
11,381
-0.00(-0.00%)
Jun 11, 2014
5.699
5.699
5.699
5.699
2,011
+0.00(+0.00%)
Jun 10, 2014
5.833
5.833
5.699
5.699
38,236
-0.13(-2.25%)
Jun 06, 2014
5.830
5.830
5.830
5.830
3,779
+0.13(+2.27%)
Jun 05, 2014
5.700
5.700
5.700
5.700
1,242
+0.00(+0.03%)
Jun 03, 2014
5.699
5.699
5.699
5.699
5
-0.06(-0.99%)
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.