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
Mercer Intl Inc
(NQ:
MERC
)
8.610
-0.110 (-1.26%)
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 29, 2015
10.25
10.41
10.07
10.27
282,103
+0.03(+0.28%)
May 28, 2015
10.23
10.26
10.07
10.24
194,232
-0.01(-0.07%)
May 27, 2015
10.10
10.30
9.958
10.25
268,364
+0.15(+1.51%)
May 26, 2015
10.28
10.32
10.00
10.10
216,397
-0.26(-2.52%)
May 22, 2015
10.38
10.36
10.36
10.36
119,578
-0.08(-0.76%)
May 21, 2015
10.38
10.54
10.29
10.44
255,251
+0.04(+0.35%)
May 20, 2015
10.50
10.50
10.20
10.40
207,862
-0.09(-0.90%)
May 19, 2015
10.45
10.58
10.24
10.49
274,207
-0.07(-0.62%)
May 18, 2015
10.18
10.58
10.15
10.56
239,043
+0.30(+2.89%)
May 15, 2015
10.54
10.61
10.19
10.26
192,971
-0.26(-2.48%)
May 14, 2015
10.41
10.59
10.33
10.52
218,098
+0.14(+1.40%)
May 13, 2015
10.41
10.42
10.19
10.38
203,792
+0.05(+0.49%)
May 12, 2015
9.943
10.34
9.777
10.33
269,572
+0.21(+2.08%)
May 11, 2015
10.15
10.20
10.04
10.12
258,315
-0.08(-0.78%)
May 08, 2015
10.33
10.42
10.12
10.20
336,272
+0.17(+1.66%)
May 07, 2015
10.02
10.11
9.885
10.03
560,088
-0.07(-0.65%)
May 06, 2015
10.32
10.32
10.07
10.10
422,968
-0.17(-1.69%)
May 05, 2015
10.33
10.37
10.12
10.27
383,300
-0.04(-0.35%)
May 04, 2015
10.32
10.44
10.24
10.31
473,021
-0.02(-0.21%)
May 01, 2015
10.18
10.68
9.415
10.33
835,323
-0.03(-0.28%)
Apr 30, 2015
10.57
10.64
10.28
10.36
309,753
-0.22(-2.12%)
Apr 29, 2015
10.39
10.65
10.20
10.58
454,809
+0.14(+1.39%)
Apr 28, 2015
10.30
10.44
10.09
10.44
533,350
+0.17(+1.69%)
Apr 27, 2015
10.49
10.50
10.20
10.26
367,296
-0.19(-1.80%)
Apr 24, 2015
10.48
10.48
10.25
10.45
352,352
-0.07(-0.65%)
Apr 23, 2015
10.19
10.55
10.15
10.52
572,406
+0.31(+3.01%)
Apr 22, 2015
10.33
10.35
10.16
10.21
231,485
-0.14(-1.33%)
Apr 21, 2015
10.30
10.44
10.15
10.35
352,287
+0.04(+0.42%)
Apr 20, 2015
10.81
10.84
10.18
10.31
416,668
-0.50(-4.62%)
Apr 17, 2015
10.78
10.81
10.54
10.81
298,694
+0.02(+0.20%)
Apr 16, 2015
11.02
11.05
10.72
10.78
204,411
-0.24(-2.17%)
Apr 15, 2015
11.02
11.05
10.88
11.02
518,994
+0.08(+0.73%)
Apr 14, 2015
10.99
11.05
10.86
10.94
388,485
-0.01(-0.07%)
Apr 13, 2015
10.70
11.00
10.65
10.95
469,123
+0.30(+2.86%)
Apr 10, 2015
10.80
10.83
10.63
10.65
273,796
-0.13(-1.21%)
Apr 09, 2015
10.74
10.95
10.65
10.78
264,994
+0.04(+0.41%)
Apr 08, 2015
10.61
10.88
10.60
10.73
235,497
+0.08(+0.75%)
Apr 07, 2015
10.98
11.04
10.58
10.65
413,571
-0.38(-3.41%)
Apr 06, 2015
11.16
11.29
10.95
11.03
605,319
-0.14(-1.23%)
Apr 02, 2015
11.37
11.17
11.17
11.17
642,354
-0.20(-1.72%)
Apr 01, 2015
11.15
11.41
10.89
11.36
903,105
+0.24(+2.15%)
Mar 31, 2015
10.70
11.23
10.60
11.12
949,511
+0.43(+3.99%)
Mar 30, 2015
10.45
10.72
10.45
10.70
1,009,560
+0.28(+2.64%)
Mar 27, 2015
10.41
10.59
10.41
10.42
343,231
+0.03(+0.28%)
Mar 26, 2015
10.37
10.50
10.25
10.39
387,852
+0.04(+0.42%)
Mar 25, 2015
10.41
10.46
10.25
10.35
575,727
-0.01(-0.07%)
Mar 24, 2015
10.04
10.39
9.994
10.36
427,951
+0.30(+3.03%)
Mar 23, 2015
10.38
10.46
10.03
10.05
413,599
-0.33(-3.21%)
Mar 20, 2015
10.26
10.48
10.17
10.39
792,690
+0.23(+2.28%)
Mar 19, 2015
10.15
10.20
10.04
10.15
423,981
-0.06(-0.57%)
Mar 18, 2015
10.19
10.39
10.12
10.21
1,231,076
+0.02(+0.21%)
Mar 17, 2015
10.11
10.37
10.06
10.19
658,740
+0.08(+0.79%)
Mar 16, 2015
10.06
10.23
10.00
10.11
544,803
+0.01(+0.14%)
Mar 13, 2015
10.02
10.21
9.966
10.10
282,009
-0.04(-0.43%)
Mar 12, 2015
10.25
10.35
10.10
10.14
361,726
-0.04(-0.36%)
Mar 11, 2015
10.06
10.21
9.965
10.18
590,945
+0.20(+2.03%)
Mar 10, 2015
10.46
10.63
9.951
9.972
720,684
-0.54(-5.10%)
Mar 09, 2015
10.36
10.83
10.35
10.51
841,668
+0.15(+1.47%)
Mar 06, 2015
9.936
10.43
9.936
10.36
1,215,954
+0.36(+3.62%)
Mar 05, 2015
10.01
10.12
9.893
9.994
373,497
+0.01(+0.07%)
Mar 04, 2015
9.943
10.05
9.784
9.987
787,871
+0.04(+0.44%)
Mar 03, 2015
10.14
10.27
9.936
9.943
1,075,001
-0.20(-1.93%)
Mar 02, 2015
10.36
10.44
9.958
10.14
847,941
-0.20(-1.89%)
Feb 27, 2015
10.28
10.46
10.18
10.33
510,926
+0.14(+1.35%)
Feb 26, 2015
10.23
10.41
10.07
10.20
705,143
-0.01(-0.14%)
Feb 25, 2015
9.980
10.25
9.980
10.21
780,595
+0.27(+2.70%)
Feb 24, 2015
10.20
10.34
9.838
9.943
576,869
-0.19(-1.86%)
Feb 23, 2015
10.46
10.46
9.990
10.13
1,363,081
-0.31(-2.98%)
Feb 20, 2015
10.31
10.49
10.15
10.44
651,694
+0.17(+1.62%)
Feb 19, 2015
9.929
10.50
9.857
10.28
572,428
+0.30(+2.97%)
Feb 18, 2015
10.07
10.12
9.900
9.980
815,677
-0.08(-0.79%)
Feb 17, 2015
9.849
10.38
9.509
10.06
658,424
+0.18(+1.83%)
Feb 13, 2015
10.15
9.878
9.878
9.878
572,347
-0.10(-1.02%)
Feb 12, 2015
9.842
10.20
9.828
9.980
589,179
+0.19(+1.92%)
Feb 11, 2015
9.813
9.958
9.784
9.791
303,247
-0.06(-0.59%)
Feb 10, 2015
9.857
9.958
9.661
9.849
406,152
+0.09(+0.97%)
Feb 09, 2015
9.777
9.842
9.581
9.755
298,874
+0.05(+0.52%)
Feb 06, 2015
9.755
9.885
9.589
9.704
340,007
+0.00(+0.00%)
Feb 05, 2015
9.458
9.777
9.350
9.704
342,375
+0.30(+3.16%)
Feb 04, 2015
9.574
9.675
9.357
9.407
267,188
-0.17(-1.81%)
Feb 03, 2015
9.248
9.762
8.973
9.581
469,487
+0.54(+5.92%)
Feb 02, 2015
9.292
9.292
8.881
9.045
366,041
-0.14(-1.50%)
Jan 30, 2015
8.908
9.197
8.828
9.183
311,488
+0.17(+1.85%)
Jan 29, 2015
8.806
9.053
8.763
9.016
241,878
+0.10(+1.14%)
Jan 28, 2015
8.995
9.067
8.835
8.915
141,279
-0.07(-0.81%)
Jan 27, 2015
8.828
9.074
8.734
8.987
185,736
+0.03(+0.32%)
Jan 26, 2015
8.879
8.980
8.799
8.958
171,858
+0.13(+1.48%)
Jan 23, 2015
9.219
9.219
8.770
8.828
133,430
-0.35(-3.86%)
Jan 22, 2015
8.792
9.219
8.770
9.183
282,648
+0.41(+4.71%)
Jan 21, 2015
8.676
8.980
8.640
8.770
190,461
-0.09(-0.98%)
Jan 20, 2015
9.205
9.205
8.596
8.857
330,224
-0.28(-3.09%)
Jan 16, 2015
9.197
9.328
9.089
9.140
187,513
-0.04(-0.39%)
Jan 15, 2015
9.415
9.473
9.154
9.176
416,616
-0.20(-2.09%)
Jan 14, 2015
9.038
9.480
8.987
9.371
213,076
+0.22(+2.45%)
Jan 13, 2015
9.205
9.407
8.958
9.147
202,800
+0.04(+0.40%)
Jan 12, 2015
9.103
9.270
8.828
9.111
167,669
-0.08(-0.87%)
Jan 09, 2015
9.074
9.313
8.908
9.190
163,574
+0.15(+1.68%)
Jan 08, 2015
8.828
9.060
8.748
9.038
163,619
+0.31(+3.57%)
Jan 07, 2015
9.009
9.065
8.719
8.727
146,352
-0.25(-2.74%)
Jan 06, 2015
9.089
9.132
8.756
8.973
295,793
-0.07(-0.80%)
Jan 05, 2015
8.879
9.129
8.879
9.045
250,782
-0.04(-0.48%)
Jan 02, 2015
8.908
9.125
8.705
9.089
492,594
+0.19(+2.12%)
Dec 31, 2014
9.161
8.901
8.901
8.901
215,683
-0.26(-2.85%)
Dec 30, 2014
9.161
9.263
9.002
9.161
193,592
-0.05(-0.55%)
Dec 29, 2014
9.263
9.335
8.951
9.212
458,716
-0.07(-0.70%)
Dec 26, 2014
9.263
9.379
8.966
9.277
347,785
-0.02(-0.23%)
Dec 24, 2014
9.328
9.299
9.299
9.299
117,093
-0.01(-0.16%)
Dec 23, 2014
9.168
9.350
8.821
9.313
259,334
+0.16(+1.74%)
Dec 22, 2014
9.212
9.263
8.734
9.154
395,462
-0.13(-1.40%)
Dec 19, 2014
8.951
9.313
8.799
9.284
673,601
+0.31(+3.47%)
Dec 18, 2014
8.792
8.995
8.727
8.973
436,246
+0.28(+3.16%)
Dec 17, 2014
8.604
8.748
8.553
8.698
245,831
+0.09(+1.09%)
Dec 16, 2014
8.640
8.741
8.423
8.604
485,327
-0.04(-0.42%)
Dec 15, 2014
8.328
8.691
8.328
8.640
323,792
+0.30(+3.56%)
Dec 12, 2014
8.466
8.533
8.278
8.343
447,976
-0.27(-3.11%)
Dec 11, 2014
8.806
8.944
8.589
8.611
305,869
-0.14(-1.57%)
Dec 10, 2014
8.908
9.009
8.691
8.748
393,643
-0.23(-2.58%)
Dec 09, 2014
8.575
9.031
8.350
8.980
527,613
+0.24(+2.73%)
Dec 08, 2014
9.270
9.581
8.285
8.741
1,232,633
-1.13(-11.45%)
Dec 05, 2014
9.777
9.914
9.741
9.871
410,195
+0.11(+1.11%)
Dec 04, 2014
10.02
10.12
9.748
9.762
347,352
-0.28(-2.81%)
Dec 03, 2014
9.675
10.07
9.545
10.04
567,886
+0.49(+5.16%)
Dec 02, 2014
9.415
9.885
9.415
9.552
469,032
+0.00(+0.00%)
Dec 01, 2014
9.516
9.646
9.255
9.552
618,400
-0.07(-0.75%)
Nov 28, 2014
9.958
10.17
9.516
9.625
188,014
-0.46(-4.59%)
Nov 26, 2014
10.01
10.09
10.09
10.09
316,068
+0.11(+1.09%)
Nov 25, 2014
9.885
10.14
9.885
9.980
342,923
+0.06(+0.58%)
Nov 24, 2014
9.878
10.03
9.791
9.922
346,450
-0.01(-0.15%)
Nov 21, 2014
10.20
10.20
9.842
9.936
214,040
-0.05(-0.51%)
Nov 20, 2014
9.958
10.15
9.661
9.987
361,858
-0.01(-0.07%)
Nov 19, 2014
9.907
10.08
9.690
9.994
399,429
+0.09(+0.88%)
Nov 18, 2014
9.958
10.12
9.813
9.907
389,003
-0.03(-0.29%)
Nov 17, 2014
9.857
10.15
9.835
9.936
649,608
+0.15(+1.55%)
Nov 14, 2014
9.813
9.857
9.719
9.784
335,727
+0.01(+0.07%)
Nov 13, 2014
9.625
9.900
9.538
9.777
330,136
+0.12(+1.28%)
Nov 12, 2014
9.596
9.733
9.516
9.654
797,186
+0.03(+0.30%)
Nov 11, 2014
9.733
9.777
9.610
9.625
376,836
-0.08(-0.82%)
Nov 10, 2014
9.668
9.885
9.618
9.704
941,771
+0.19(+1.98%)
Nov 07, 2014
9.458
9.784
9.458
9.516
564,007
+0.08(+0.84%)
Nov 06, 2014
9.451
9.538
9.393
9.436
631,027
+0.03(+0.31%)
Nov 05, 2014
9.560
9.596
9.342
9.407
319,878
-0.08(-0.84%)
Nov 04, 2014
9.263
9.610
9.263
9.487
537,269
+0.23(+2.50%)
Nov 03, 2014
9.560
9.596
9.111
9.255
564,594
+0.14(+1.59%)
Oct 31, 2014
8.872
9.603
8.676
9.111
1,258,626
+0.59(+6.97%)
Oct 30, 2014
8.184
8.611
8.162
8.517
511,031
+0.34(+4.16%)
Oct 29, 2014
8.184
8.249
8.003
8.176
184,997
-0.01(-0.09%)
Oct 28, 2014
7.821
8.198
7.677
8.184
340,934
+0.41(+5.21%)
Oct 27, 2014
7.966
7.894
7.894
7.778
173,308
-0.12(-1.47%)
Oct 24, 2014
8.097
8.111
7.242
7.894
87,473
-0.23(-2.85%)
Oct 23, 2014
7.807
8.365
7.105
8.126
549,888
+0.09(+1.17%)
Oct 22, 2014
8.278
8.299
8.024
8.031
220,311
-0.20(-2.46%)
Oct 21, 2014
7.974
8.314
7.974
8.234
216,069
+0.26(+3.27%)
Oct 20, 2014
7.590
8.064
7.590
7.974
132,768
+0.40(+5.26%)
Oct 17, 2014
7.445
7.756
7.010
7.575
114,689
+0.14(+1.95%)
Oct 16, 2014
7.220
7.423
7.095
7.430
188,445
+0.11(+1.48%)
Oct 15, 2014
7.235
7.372
6.981
7.322
108,932
+0.04(+0.60%)
Oct 14, 2014
7.119
7.278
7.041
7.278
210,237
+0.16(+2.24%)
Oct 13, 2014
7.184
7.184
7.058
7.119
106,395
-0.07(-1.01%)
Oct 10, 2014
7.049
7.242
7.049
7.191
188,349
-0.01(-0.20%)
Oct 09, 2014
7.206
7.246
7.141
7.206
202,942
+0.00(+0.00%)
Oct 08, 2014
7.286
7.387
7.068
7.206
102,402
-0.12(-1.58%)
Oct 07, 2014
7.336
7.391
7.228
7.322
209,106
-0.05(-0.69%)
Oct 06, 2014
7.220
7.387
6.958
7.372
701,921
+0.14(+1.90%)
Oct 03, 2014
7.141
7.249
7.041
7.235
104,694
+0.11(+1.52%)
Oct 02, 2014
6.960
7.177
6.925
7.126
179,072
+0.17(+2.39%)
Oct 01, 2014
6.967
7.061
6.699
6.960
157,972
-0.10(-1.44%)
Sep 30, 2014
6.909
7.090
6.902
7.061
140,390
+0.17(+2.52%)
Sep 29, 2014
6.822
6.894
6.561
6.887
160,762
-0.01(-0.11%)
Sep 26, 2014
6.800
6.938
6.742
6.894
81,022
+0.08(+1.17%)
Sep 25, 2014
7.025
7.025
6.815
6.815
180,382
-0.18(-2.59%)
Sep 24, 2014
7.184
7.213
6.837
6.996
218,433
-0.19(-2.62%)
Sep 23, 2014
7.213
7.249
7.126
7.184
91,900
+0.02(+0.30%)
Sep 22, 2014
7.416
7.423
7.126
7.162
873,921
-0.27(-3.61%)
Sep 19, 2014
7.358
7.459
7.358
7.430
203,442
+0.07(+0.88%)
Sep 18, 2014
7.271
7.394
7.249
7.365
430,238
+0.11(+1.50%)
Sep 17, 2014
7.307
7.387
7.206
7.257
121,079
+0.02(+0.30%)
Sep 16, 2014
7.061
7.278
7.061
7.235
206,884
+0.09(+1.32%)
Sep 15, 2014
7.199
7.217
7.083
7.141
87,496
-0.09(-1.20%)
Sep 12, 2014
7.228
7.293
7.213
7.228
96,572
-0.01(-0.20%)
Sep 11, 2014
7.242
7.257
7.104
7.242
102,079
-0.02(-0.30%)
Sep 10, 2014
7.293
7.325
7.242
7.264
94,087
-0.04(-0.59%)
Sep 09, 2014
7.293
7.343
7.258
7.307
93,377
-0.02(-0.30%)
Sep 08, 2014
7.315
7.351
7.271
7.329
288,540
+0.03(+0.40%)
Sep 05, 2014
7.315
7.315
7.152
7.300
113,689
+0.01(+0.20%)
Sep 04, 2014
7.148
7.315
7.148
7.286
86,414
+0.12(+1.62%)
Sep 03, 2014
7.191
7.249
7.068
7.170
96,625
+0.02(+0.30%)
Sep 02, 2014
7.242
7.280
7.141
7.148
89,061
-0.12(-1.69%)
Aug 29, 2014
7.242
7.271
7.271
7.271
95,414
+0.03(+0.40%)
Aug 28, 2014
7.459
7.459
7.217
7.242
126,423
-0.27(-3.57%)
Aug 27, 2014
7.322
7.545
7.213
7.510
339,499
+0.22(+2.98%)
Aug 26, 2014
7.423
7.452
7.206
7.293
102,630
-0.14(-1.95%)
Aug 25, 2014
7.394
7.543
7.242
7.438
82,086
+0.02(+0.29%)
Aug 22, 2014
7.474
7.474
7.286
7.416
176,615
-0.04(-0.49%)
Aug 21, 2014
7.409
7.459
7.380
7.452
73,297
+0.04(+0.59%)
Aug 20, 2014
7.532
7.597
7.409
7.409
100,709
-0.10(-1.35%)
Aug 19, 2014
7.503
7.604
7.481
7.510
129,088
+0.04(+0.48%)
Aug 18, 2014
7.452
7.480
7.336
7.474
293,759
+0.01(+0.10%)
Aug 15, 2014
7.459
7.566
7.459
7.467
314,180
+0.01(+0.10%)
Aug 14, 2014
7.249
7.539
7.242
7.459
328,930
+0.18(+2.49%)
Aug 13, 2014
7.264
7.343
7.206
7.278
206,217
+0.00(+0.00%)
Aug 12, 2014
7.358
7.380
7.220
7.278
155,144
-0.12(-1.66%)
Aug 11, 2014
7.496
7.532
7.336
7.401
99,839
-0.04(-0.58%)
Aug 08, 2014
7.496
7.532
7.300
7.445
111,764
-0.07(-0.87%)
Aug 07, 2014
7.554
7.590
7.387
7.510
192,968
-0.04(-0.48%)
Aug 06, 2014
7.467
7.619
7.459
7.546
198,498
+0.03(+0.39%)
Aug 05, 2014
7.496
7.633
7.445
7.517
327,740
+0.21(+2.87%)
Aug 04, 2014
7.242
7.382
7.213
7.307
208,352
+0.03(+0.40%)
Aug 01, 2014
7.061
7.532
7.061
7.278
661,117
+0.07(+0.90%)
Jul 31, 2014
7.242
7.278
7.126
7.213
307,068
-0.04(-0.60%)
Jul 30, 2014
7.343
7.459
7.242
7.257
208,077
-0.05(-0.69%)
Jul 29, 2014
7.387
7.387
7.177
7.307
307,884
-0.03(-0.39%)
Jul 28, 2014
7.604
7.764
7.286
7.336
299,606
-0.29(-3.80%)
Jul 25, 2014
7.677
7.800
7.590
7.626
86,039
-0.09(-1.22%)
Jul 24, 2014
7.597
7.814
7.532
7.720
357,514
+0.20(+2.60%)
Jul 23, 2014
7.372
7.582
7.351
7.525
213,799
+0.14(+1.86%)
Jul 22, 2014
7.561
7.561
7.351
7.387
162,941
-0.16(-2.11%)
Jul 21, 2014
7.582
7.669
7.488
7.546
113,400
-0.09(-1.14%)
Jul 18, 2014
7.604
7.713
7.604
7.633
119,008
+0.01(+0.19%)
Jul 17, 2014
7.807
7.829
7.575
7.619
99,955
-0.17(-2.14%)
Jul 16, 2014
7.894
7.894
7.749
7.785
167,766
+0.07(+0.94%)
Jul 15, 2014
7.735
7.807
7.575
7.713
223,512
-0.01(-0.19%)
Jul 14, 2014
7.814
7.821
7.640
7.727
366,546
-0.24(-3.00%)
Jul 11, 2014
8.031
8.140
7.923
7.966
161,439
-0.10(-1.26%)
Jul 10, 2014
7.988
8.147
7.778
8.068
292,898
+0.04(+0.45%)
Jul 09, 2014
8.227
8.263
8.017
8.031
161,646
-0.09(-1.07%)
Jul 08, 2014
8.147
8.155
8.017
8.118
194,491
-0.01(-0.09%)
Jul 07, 2014
8.147
8.256
8.039
8.126
185,522
-0.02(-0.27%)
Jul 03, 2014
7.952
8.147
8.147
8.147
126,482
+0.20(+2.55%)
Jul 02, 2014
7.988
8.039
7.894
7.945
361,207
-0.01(-0.18%)
Jul 01, 2014
7.966
8.003
7.604
7.959
594,368
+0.35(+4.67%)
Jun 30, 2014
7.076
7.619
7.076
7.604
877,116
+0.55(+7.80%)
Jun 27, 2014
6.916
7.148
6.866
7.054
384,726
+0.17(+2.42%)
Jun 26, 2014
6.923
6.923
6.866
6.887
38,066
-0.02(-0.31%)
Jun 25, 2014
6.771
6.945
6.757
6.909
120,571
+0.12(+1.71%)
Jun 24, 2014
6.235
6.902
6.235
6.793
85,099
-0.09(-1.26%)
Jun 23, 2014
6.894
7.054
6.779
6.880
91,281
+0.04(+0.64%)
Jun 20, 2014
6.866
6.938
6.742
6.837
151,866
+0.02(+0.32%)
Jun 19, 2014
6.742
6.858
6.735
6.815
181,498
+0.12(+1.73%)
Jun 18, 2014
6.655
6.800
6.612
6.699
107,929
+0.06(+0.87%)
Jun 17, 2014
6.366
6.663
6.301
6.641
215,028
+0.33(+5.16%)
Jun 16, 2014
6.170
6.351
6.170
6.315
84,065
+0.14(+2.35%)
Jun 13, 2014
6.141
6.228
6.069
6.170
77,543
+0.01(+0.24%)
Jun 12, 2014
6.141
6.156
6.029
6.156
130,177
-0.02(-0.35%)
Jun 11, 2014
6.228
6.228
6.011
6.178
101,919
-0.14(-2.29%)
Jun 10, 2014
6.235
6.373
6.235
6.322
60,124
-0.09(-1.36%)
Jun 06, 2014
6.576
6.576
6.388
6.409
59,083
-0.11(-1.67%)
Jun 05, 2014
6.170
6.554
6.072
6.518
835,944
+0.36(+5.88%)
Jun 04, 2014
6.192
6.235
6.091
6.156
138,135
-0.04(-0.70%)
Jun 03, 2014
6.337
6.359
6.178
6.199
277,913
-0.14(-2.17%)
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.