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
RF INDUSTRIES
(NQ:
RFIL
)
3.210
+0.040 (+1.26%)
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, 2018
6.879
7.114
6.840
6.976
75,334
+0.05(+0.70%)
May 30, 2018
6.732
6.996
6.684
6.928
84,267
+0.27(+4.03%)
May 29, 2018
6.391
6.732
6.303
6.659
81,911
+0.22(+3.41%)
May 25, 2018
6.440
6.440
6.440
0
-0.20(-2.94%)
May 24, 2018
6.440
6.635
6.298
6.635
106,268
+0.20(+3.03%)
May 23, 2018
6.342
6.489
6.254
6.440
49,456
+0.10(+1.54%)
May 22, 2018
6.342
6.342
6.245
6.342
26,362
+0.05(+0.78%)
May 21, 2018
6.196
6.293
6.147
6.293
34,096
+0.05(+0.78%)
May 18, 2018
6.147
6.245
6.147
6.245
54,526
+0.00(+0.00%)
May 17, 2018
6.196
6.245
6.098
6.245
68,061
+0.10(+1.59%)
May 16, 2018
6.147
6.293
6.049
6.147
55,729
+0.05(+0.80%)
May 15, 2018
6.147
6.147
6.049
6.098
19,495
+0.00(+0.00%)
May 14, 2018
6.049
6.147
5.987
6.098
87,389
+0.05(+0.81%)
May 11, 2018
6.098
6.098
6.000
6.049
25,047
+0.00(+0.00%)
May 10, 2018
5.806
6.098
5.757
6.049
77,788
+0.24(+4.20%)
May 09, 2018
5.610
5.854
5.610
5.806
26,392
+0.15(+2.59%)
May 08, 2018
5.708
5.806
5.562
5.659
49,914
+0.00(+0.00%)
May 07, 2018
5.659
6.001
5.649
5.659
68,585
-0.05(-0.85%)
May 04, 2018
5.659
6.001
5.471
5.708
53,103
+0.05(+0.86%)
May 03, 2018
5.849
5.849
5.610
5.659
28,969
-0.05(-0.85%)
May 02, 2018
5.562
5.854
5.562
5.708
39,729
+0.20(+3.54%)
May 01, 2018
5.464
5.854
5.464
5.513
148,664
+0.00(+0.00%)
Apr 30, 2018
5.513
5.610
5.323
5.513
18,357
+0.05(+0.89%)
Apr 27, 2018
5.464
5.610
5.415
5.464
21,245
+0.00(+0.00%)
Apr 26, 2018
5.415
5.659
5.246
5.464
45,540
+0.15(+2.75%)
Apr 25, 2018
5.366
5.464
5.123
5.318
29,375
+0.00(+0.00%)
Apr 24, 2018
5.220
5.659
5.220
5.318
104,125
+0.00(+0.00%)
Apr 23, 2018
5.464
5.464
5.123
5.318
45,465
-0.09(-1.71%)
Apr 20, 2018
5.513
5.562
5.269
5.410
52,510
-0.05(-0.98%)
Apr 19, 2018
5.464
5.562
5.274
5.464
47,274
-0.05(-0.89%)
Apr 18, 2018
5.659
5.659
5.030
5.513
139,645
-0.05(-0.88%)
Apr 17, 2018
5.854
5.854
5.274
5.562
150,907
-0.29(-5.00%)
Apr 16, 2018
5.806
6.196
5.708
5.854
330,525
+0.20(+3.45%)
Apr 13, 2018
5.366
5.757
5.318
5.659
382,259
+0.34(+6.42%)
Apr 12, 2018
4.927
5.366
4.835
5.318
312,955
+0.59(+12.37%)
Apr 11, 2018
4.537
4.879
4.537
4.732
253,828
+0.20(+4.30%)
Apr 10, 2018
4.488
4.635
4.488
4.537
50,033
+0.12(+2.76%)
Apr 09, 2018
4.342
4.440
4.293
4.415
35,151
+0.02(+0.56%)
Apr 06, 2018
4.342
4.440
4.293
4.391
6,058
+0.00(+0.00%)
Apr 05, 2018
4.293
4.488
4.244
4.391
24,849
+0.05(+1.12%)
Apr 04, 2018
4.440
4.488
4.293
4.342
9,482
-0.10(-2.20%)
Apr 03, 2018
4.342
4.488
4.244
4.440
47,211
+0.20(+4.60%)
Apr 02, 2018
4.488
4.488
4.152
4.244
57,657
-0.24(-5.43%)
Mar 29, 2018
4.488
4.488
4.488
0
+0.20(+4.55%)
Mar 28, 2018
4.391
4.440
4.196
4.293
81,679
-0.13(-2.87%)
Mar 27, 2018
4.469
4.561
4.129
4.420
115,608
-0.10(-2.15%)
Mar 26, 2018
4.323
4.566
4.247
4.517
96,805
+0.24(+5.68%)
Mar 23, 2018
4.323
4.420
4.269
4.274
89,470
-0.10(-2.22%)
Mar 22, 2018
4.371
4.614
4.274
4.371
101,162
+0.05(+1.12%)
Mar 21, 2018
4.323
4.614
4.274
4.323
89,397
+0.00(+0.00%)
Mar 20, 2018
4.469
4.566
4.284
4.323
89,038
-0.15(-3.26%)
Mar 19, 2018
4.420
4.614
4.371
4.469
132,691
+0.10(+2.22%)
Mar 16, 2018
4.517
4.614
4.323
4.371
154,407
-0.19(-4.26%)
Mar 15, 2018
4.517
4.614
4.323
4.566
460,979
-0.05(-1.05%)
Mar 14, 2018
4.954
5.294
4.571
4.614
4,333,596
+1.26(+37.68%)
Mar 13, 2018
3.351
3.492
3.206
3.351
147,866
+0.10(+2.99%)
Mar 12, 2018
3.060
3.254
3.055
3.254
51,164
+0.24(+8.06%)
Mar 09, 2018
3.206
3.206
3.011
3.011
43,137
-0.15(-4.62%)
Mar 08, 2018
3.157
3.206
3.060
3.157
15,019
+0.00(+0.00%)
Mar 07, 2018
3.206
3.254
3.157
3.157
6,208
-0.05(-1.52%)
Mar 06, 2018
3.303
3.303
3.109
3.206
26,871
+0.00(+0.00%)
Mar 05, 2018
3.109
3.212
3.060
3.206
20,837
+0.10(+3.12%)
Mar 02, 2018
3.157
3.157
3.060
3.109
23,466
+0.15(+4.92%)
Mar 01, 2018
3.011
3.157
2.963
2.963
27,177
-0.10(-3.17%)
Feb 28, 2018
3.060
3.109
3.029
3.060
35,071
+0.00(+0.00%)
Feb 27, 2018
3.109
3.157
3.060
3.060
12,827
-0.05(-1.56%)
Feb 26, 2018
3.157
3.206
3.109
3.109
36,333
-0.05(-1.54%)
Feb 23, 2018
3.157
3.157
3.109
3.157
14,116
+0.02(+0.78%)
Feb 22, 2018
3.157
3.206
3.109
3.133
19,407
-0.07(-2.27%)
Feb 21, 2018
3.162
3.206
3.109
3.206
2,488
+0.10(+3.12%)
Feb 20, 2018
3.157
3.249
3.109
3.109
28,487
-0.05(-1.54%)
Feb 16, 2018
3.157
3.157
3.157
0
+0.05(+1.56%)
Feb 15, 2018
3.157
3.206
3.011
3.109
20,655
-0.05(-1.54%)
Feb 14, 2018
3.109
3.157
3.060
3.157
6,756
+0.00(+0.00%)
Feb 13, 2018
2.963
3.206
2.963
3.157
62,713
+0.19(+6.56%)
Feb 12, 2018
3.011
3.011
2.963
2.963
13,923
+0.05(+1.67%)
Feb 09, 2018
3.011
3.011
2.817
2.914
18,840
+0.00(+0.00%)
Feb 08, 2018
3.011
3.011
2.963
2.914
7,165
+0.00(+0.00%)
Feb 07, 2018
2.866
3.060
2.866
2.914
25,855
+0.00(+0.00%)
Feb 06, 2018
2.817
3.011
2.817
2.914
46,472
-0.00(-0.17%)
Feb 05, 2018
2.914
2.958
2.914
2.919
30,750
+0.00(+0.17%)
Feb 02, 2018
3.109
3.109
2.914
2.914
25,874
-0.19(-6.25%)
Feb 01, 2018
3.060
3.206
3.060
3.109
15,306
+0.05(+1.59%)
Jan 31, 2018
3.011
3.060
2.963
3.060
17,585
+0.05(+1.61%)
Jan 30, 2018
3.157
3.157
3.075
3.011
35,989
-0.15(-4.62%)
Jan 29, 2018
3.157
3.157
3.060
3.157
28,395
-0.05(-1.52%)
Jan 26, 2018
3.254
3.254
3.060
3.206
30,473
-0.05(-1.49%)
Jan 25, 2018
3.400
3.400
3.060
3.254
201,520
-0.05(-1.47%)
Jan 24, 2018
2.671
3.400
2.633
3.303
423,817
+0.78(+30.77%)
Jan 23, 2018
2.574
2.671
2.526
2.526
35,735
-0.10(-3.70%)
Jan 22, 2018
2.671
2.671
2.574
2.623
15,033
-0.05(-1.82%)
Jan 19, 2018
2.526
2.671
2.487
2.671
41,645
+0.15(+5.77%)
Jan 18, 2018
2.526
2.623
2.501
2.526
20,994
+0.00(+0.00%)
Jan 17, 2018
2.623
2.623
2.526
2.526
13,768
-0.05(-1.89%)
Jan 16, 2018
2.671
2.671
2.565
2.574
11,688
+0.00(+0.00%)
Jan 12, 2018
2.574
2.574
2.574
0
+0.05(+1.92%)
Jan 11, 2018
2.526
2.623
2.494
2.526
14,760
+0.05(+1.96%)
Jan 10, 2018
2.429
2.526
2.429
2.477
1,112
+0.00(+0.00%)
Jan 09, 2018
2.671
2.671
2.385
2.477
41,682
-0.15(-5.56%)
Jan 08, 2018
2.526
2.623
2.526
2.623
9,895
+0.04(+1.46%)
Jan 05, 2018
2.526
2.623
2.526
2.585
6,803
+0.06(+2.35%)
Jan 04, 2018
2.574
2.623
2.526
2.526
8,791
-0.05(-1.89%)
Jan 03, 2018
2.574
2.623
2.477
2.574
11,811
+0.00(+0.00%)
Jan 02, 2018
2.574
2.623
2.526
2.574
11,817
-0.05(-1.85%)
Dec 29, 2017
2.623
2.623
2.623
0
+0.10(+3.85%)
Dec 28, 2017
2.526
2.623
2.526
2.526
29,763
+0.12(+4.84%)
Dec 27, 2017
2.409
2.462
2.361
2.409
59,144
-0.05(-1.96%)
Dec 26, 2017
2.457
2.457
2.373
2.457
42,984
+0.00(+0.00%)
Dec 22, 2017
2.409
2.457
2.361
2.457
3,551
+0.00(+0.00%)
Dec 21, 2017
2.361
2.457
2.361
2.457
19,933
+0.09(+3.66%)
Dec 20, 2017
2.494
2.494
2.361
2.371
5,615
-0.04(-1.60%)
Dec 19, 2017
2.361
2.506
2.361
2.409
29,090
-0.02(-0.99%)
Dec 18, 2017
2.313
2.457
2.313
2.433
9,464
+0.07(+3.06%)
Dec 15, 2017
2.361
2.409
2.313
2.361
27,828
+0.00(+0.00%)
Dec 14, 2017
2.216
2.361
2.216
2.361
24,279
+0.05(+2.08%)
Dec 13, 2017
2.216
2.313
2.192
2.313
34,986
+0.13(+6.11%)
Dec 12, 2017
2.175
2.216
2.168
2.180
6,891
+0.01(+0.52%)
Dec 11, 2017
2.168
2.216
2.168
2.168
18,465
-0.04(-1.73%)
Dec 08, 2017
2.216
2.216
2.168
2.206
15,268
+0.02(+0.86%)
Dec 07, 2017
2.216
2.265
2.168
2.188
4,739
-0.03(-1.30%)
Dec 06, 2017
2.232
2.265
2.216
2.216
7,460
-0.05(-2.13%)
Dec 05, 2017
2.216
2.265
2.216
2.265
7,070
+0.04(+1.87%)
Dec 04, 2017
2.265
2.265
2.265
2.223
8,432
+0.01(+0.30%)
Dec 01, 2017
2.216
2.223
2.168
2.216
39,615
+0.00(+0.00%)
Nov 30, 2017
2.216
2.265
2.216
2.216
48,651
-0.08(-3.36%)
Nov 29, 2017
2.265
2.313
2.265
2.294
24,072
+0.03(+1.28%)
Nov 28, 2017
2.265
2.289
2.265
2.265
2,150
+0.00(+0.00%)
Nov 27, 2017
2.313
2.313
2.265
2.265
15,902
-0.10(-4.08%)
Nov 24, 2017
2.265
2.361
2.265
2.361
1,889
+0.05(+2.08%)
Nov 22, 2017
2.313
2.337
2.265
2.313
7,496
+0.05(+2.13%)
Nov 21, 2017
2.361
2.361
2.265
2.265
6,222
-0.05(-2.08%)
Nov 20, 2017
2.409
2.409
2.313
2.313
8,827
-0.10(-4.00%)
Nov 17, 2017
2.361
2.409
2.313
2.409
2,188
+0.05(+2.04%)
Nov 16, 2017
2.313
2.409
2.265
2.361
8,359
+0.05(+2.08%)
Nov 15, 2017
2.361
2.361
2.265
2.313
4,181
-0.05(-2.04%)
Nov 14, 2017
2.361
2.409
2.313
2.361
3,733
+0.00(+0.00%)
Nov 13, 2017
2.409
2.457
2.313
2.361
3,954
-0.05(-2.00%)
Nov 10, 2017
2.361
2.457
2.361
2.409
11,698
+0.00(+0.00%)
Nov 09, 2017
2.269
2.448
2.265
2.409
2,474
+0.05(+2.04%)
Nov 08, 2017
2.506
2.506
2.361
2.361
3,301
-0.10(-3.92%)
Nov 07, 2017
2.506
2.554
2.409
2.457
4,841
-0.05(-1.92%)
Nov 06, 2017
2.361
2.602
2.313
2.506
29,857
+0.19(+8.33%)
Nov 03, 2017
2.361
2.361
2.265
2.313
27,068
-0.05(-2.04%)
Nov 02, 2017
2.373
2.409
2.313
2.361
12,574
+0.00(+0.00%)
Nov 01, 2017
2.457
2.457
2.313
2.361
27,686
+0.00(+0.00%)
Oct 31, 2017
2.506
2.506
2.313
2.361
49,455
-0.10(-3.92%)
Oct 30, 2017
2.554
2.602
2.457
2.457
11,064
-0.05(-1.92%)
Oct 27, 2017
2.602
2.602
2.457
2.506
17,709
-0.10(-3.70%)
Oct 26, 2017
2.554
2.602
2.457
2.602
12,248
+0.10(+3.85%)
Oct 25, 2017
2.650
2.746
2.385
2.506
37,678
-0.10(-3.70%)
Oct 24, 2017
2.650
2.746
2.602
2.602
36,189
+0.05(+1.89%)
Oct 23, 2017
2.506
2.650
2.506
2.554
29,577
+0.00(+0.00%)
Oct 20, 2017
2.457
2.554
2.409
2.554
28,543
+0.10(+3.92%)
Oct 19, 2017
2.361
2.457
2.313
2.457
19,158
+0.14(+6.25%)
Oct 18, 2017
2.313
2.457
2.265
2.313
108,147
+0.05(+2.13%)
Oct 17, 2017
2.409
2.409
2.265
2.265
94,960
-0.10(-4.08%)
Oct 16, 2017
2.409
2.602
2.313
2.361
62,217
+0.05(+2.08%)
Oct 13, 2017
2.361
2.457
2.313
2.313
37,458
-0.05(-2.04%)
Oct 12, 2017
2.409
2.506
2.361
2.361
25,359
-0.05(-2.00%)
Oct 11, 2017
2.361
2.506
2.265
2.409
70,863
+0.02(+0.81%)
Oct 10, 2017
2.361
2.554
2.361
2.390
107,598
+0.03(+1.22%)
Oct 09, 2017
2.409
2.409
2.313
2.361
42,898
+0.00(+0.00%)
Oct 06, 2017
2.120
2.361
2.120
2.361
82,033
+0.19(+8.89%)
Oct 05, 2017
2.120
2.265
2.120
2.168
44,122
+0.00(+0.00%)
Oct 04, 2017
2.168
2.216
2.072
2.168
19,269
+0.05(+2.27%)
Oct 03, 2017
2.168
2.216
2.120
2.120
16,849
-0.10(-4.35%)
Oct 02, 2017
2.265
2.313
2.168
2.216
21,488
-0.05(-2.13%)
Sep 29, 2017
2.216
2.361
2.188
2.265
40,669
+0.09(+4.01%)
Sep 28, 2017
2.168
2.216
2.120
2.177
7,053
+0.03(+1.32%)
Sep 27, 2017
2.197
2.197
2.149
2.149
57,149
+0.00(+0.00%)
Sep 26, 2017
2.101
2.197
2.069
2.149
31,029
-0.05(-2.17%)
Sep 25, 2017
2.149
2.197
2.053
2.197
38,072
+0.05(+2.22%)
Sep 22, 2017
2.149
2.149
2.006
2.149
27,317
+0.05(+2.27%)
Sep 21, 2017
2.149
2.149
2.101
2.101
9,353
-0.05(-2.22%)
Sep 20, 2017
2.244
2.244
2.149
2.149
8,216
-0.05(-2.17%)
Sep 19, 2017
2.101
2.292
2.101
2.197
87,778
+0.10(+4.55%)
Sep 18, 2017
2.070
2.197
2.010
2.101
40,544
+0.05(+2.33%)
Sep 15, 2017
2.149
2.197
2.053
2.053
39,174
-0.07(-3.15%)
Sep 14, 2017
1.915
2.149
1.915
2.120
95,756
+0.21(+11.00%)
Sep 13, 2017
1.910
2.053
1.905
1.910
63,268
+0.00(+0.00%)
Sep 12, 2017
1.767
1.910
1.767
1.910
149,335
+0.24(+14.29%)
Sep 11, 2017
1.719
1.767
1.671
1.671
17,399
-0.05(-2.78%)
Sep 08, 2017
1.767
1.767
1.719
1.719
5,603
+0.00(+0.00%)
Sep 07, 2017
1.767
1.767
1.719
1.719
3,439
+0.00(+0.00%)
Sep 06, 2017
1.719
1.815
1.719
1.719
18,516
-0.05(-2.70%)
Sep 05, 2017
1.767
1.767
1.719
1.767
5,957
+0.04(+2.24%)
Sep 01, 2017
1.767
1.719
1.728
4,040
+0.01(+0.52%)
Aug 31, 2017
1.767
1.815
1.719
1.719
8,610
-0.05(-2.70%)
Aug 30, 2017
1.719
1.767
1.719
1.767
3,760
+0.02(+1.37%)
Aug 29, 2017
1.762
1.762
1.719
1.743
6,922
+0.02(+1.39%)
Aug 28, 2017
1.719
1.767
1.719
1.719
11,973
+0.00(+0.00%)
Aug 25, 2017
1.719
1.719
1.719
1.719
471
-0.00(-0.28%)
Aug 24, 2017
1.815
1.815
1.724
1.724
2,714
-0.02(-1.19%)
Aug 23, 2017
1.719
1.760
1.719
1.745
11,338
+0.02(+1.21%)
Aug 22, 2017
1.719
1.767
1.719
1.724
6,111
+0.00(+0.28%)
Aug 21, 2017
1.719
1.767
1.719
1.719
9,921
-0.05(-2.70%)
Aug 18, 2017
1.815
1.815
1.719
1.767
7,238
+0.05(+2.78%)
Aug 17, 2017
1.815
1.815
1.719
1.719
458
-0.10(-5.26%)
Aug 16, 2017
1.767
1.815
1.719
1.815
25,891
+0.10(+5.56%)
Aug 15, 2017
1.767
1.767
1.719
1.719
9,773
-0.02(-1.37%)
Aug 14, 2017
1.767
1.862
1.719
1.743
41,638
-0.07(-3.95%)
Aug 11, 2017
1.862
1.862
1.719
1.815
45,969
+0.00(+0.00%)
Aug 10, 2017
1.862
1.862
1.767
1.815
13,252
+0.00(+0.00%)
Aug 09, 2017
1.815
1.862
1.767
1.815
53,148
+0.05(+2.70%)
Aug 08, 2017
1.767
1.767
1.719
1.767
750
+0.00(+0.00%)
Aug 07, 2017
1.815
1.815
1.719
1.767
3,154
-0.05(-2.63%)
Aug 04, 2017
1.767
1.815
1.767
1.815
4,906
+0.05(+2.70%)
Aug 03, 2017
1.767
1.815
1.719
1.767
6,467
-0.05(-2.63%)
Aug 02, 2017
1.767
1.815
1.719
1.815
37,256
+0.02(+1.33%)
Aug 01, 2017
1.810
1.815
1.767
1.791
5,454
+0.02(+0.97%)
Jul 31, 2017
1.767
1.774
1.767
1.774
2,896
+0.05(+3.16%)
Jul 28, 2017
1.767
1.862
1.719
1.719
4,780
-0.05(-2.70%)
Jul 27, 2017
1.767
1.815
1.767
1.767
8,919
-0.05(-2.63%)
Jul 26, 2017
1.767
1.855
1.767
1.815
2,462
+0.05(+2.70%)
Jul 25, 2017
1.801
1.862
1.767
1.767
30,305
-0.05(-2.63%)
Jul 24, 2017
1.815
1.815
1.719
1.815
8,312
+0.02(+1.34%)
Jul 21, 2017
1.767
1.815
1.767
1.791
2,906
+0.02(+1.34%)
Jul 20, 2017
1.815
1.815
1.726
1.767
6,892
-0.00(-0.27%)
Jul 19, 2017
1.767
1.815
1.719
1.772
23,235
+0.05(+3.06%)
Jul 18, 2017
1.815
1.815
1.719
1.719
16,850
-0.10(-5.26%)
Jul 17, 2017
1.767
1.862
1.731
1.815
6,054
+0.05(+2.70%)
Jul 14, 2017
1.815
1.815
1.719
1.767
7,462
-0.05(-2.63%)
Jul 13, 2017
1.910
1.910
1.767
1.815
19,350
-0.05(-2.56%)
Jul 12, 2017
1.910
1.910
1.815
1.862
19,811
+0.10(+5.41%)
Jul 11, 2017
1.815
1.862
1.767
1.767
41,595
-0.05(-2.63%)
Jul 10, 2017
1.767
1.815
1.767
1.815
21,541
+0.05(+2.70%)
Jul 07, 2017
1.719
1.767
1.671
1.767
23,845
+0.05(+2.78%)
Jul 06, 2017
1.671
1.767
1.671
1.719
6,498
+0.05(+2.86%)
Jul 05, 2017
1.671
1.719
1.671
1.671
2,643
-0.05(-2.78%)
Jul 03, 2017
1.767
1.767
1.719
1.719
2,103
-0.00(-0.28%)
Jun 30, 2017
1.762
1.767
1.671
1.724
17,229
+0.00(+0.00%)
Jun 29, 2017
1.671
1.724
1.671
1.724
14,575
+0.05(+3.14%)
Jun 28, 2017
1.671
1.719
1.671
1.671
2,034
+0.01(+0.69%)
Jun 27, 2017
1.747
1.747
1.652
1.660
9,221
-0.09(-4.97%)
Jun 26, 2017
1.747
1.747
1.700
1.747
14,144
+0.00(+0.00%)
Jun 23, 2017
1.605
1.747
1.605
1.747
22,875
+0.05(+2.78%)
Jun 22, 2017
1.558
1.747
1.511
1.700
77,767
+0.14(+9.09%)
Jun 21, 2017
1.558
1.558
1.511
1.558
5,560
+0.05(+3.13%)
Jun 20, 2017
1.558
1.563
1.511
1.511
11,685
-0.05(-3.03%)
Jun 19, 2017
1.605
1.605
1.558
1.558
1,361
+0.00(+0.00%)
Jun 16, 2017
1.652
1.652
1.558
1.558
5,901
-0.09(-5.71%)
Jun 15, 2017
1.605
1.664
1.605
1.652
4,378
+0.04(+2.64%)
Jun 14, 2017
1.652
1.665
1.605
1.610
14,244
-0.04(-2.57%)
Jun 13, 2017
1.605
1.700
1.605
1.652
22,551
+0.05(+2.94%)
Jun 12, 2017
1.511
1.605
1.511
1.605
13,914
+0.05(+3.03%)
Jun 09, 2017
1.652
1.652
1.558
1.558
6,787
-0.09(-5.71%)
Jun 08, 2017
1.605
1.652
1.558
1.652
1,623
+0.00(+0.00%)
Jun 07, 2017
1.652
1.655
1.511
1.652
18,323
+0.00(+0.00%)
Jun 06, 2017
1.652
1.669
1.652
1.652
1,451
-0.09(-5.41%)
Jun 05, 2017
1.794
1.794
1.652
1.747
1,480
-0.05(-2.63%)
Jun 02, 2017
1.652
1.794
1.652
1.794
25,489
+0.09(+5.56%)
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.