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
Air Canada
(TSX:
AC
)
15.95
-0.38 (-2.33%)
Streaming Delayed Price
Updated: 4:15 PM EDT, Sep 20, 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, 2016
9.770
9.800
9.630
9.630
1,151,830
-0.16(-1.63%)
May 30, 2016
9.720
9.840
9.680
9.790
379,313
+0.08(+0.82%)
May 27, 2016
9.660
9.740
9.600
9.710
721,239
+0.01(+0.10%)
May 26, 2016
9.700
9.780
9.600
9.700
1,097,978
+0.05(+0.52%)
May 25, 2016
9.590
9.680
9.560
9.650
885,150
+0.07(+0.73%)
May 24, 2016
9.550
9.590
9.470
9.580
961,057
+0.08(+0.84%)
May 20, 2016
9.500
9.500
9.500
0
+0.17(+1.82%)
May 19, 2016
9.300
9.420
9.200
9.330
1,132,182
+0.01(+0.11%)
May 18, 2016
9.380
9.580
9.320
9.320
1,381,080
-0.11(-1.17%)
May 17, 2016
9.610
9.610
9.430
9.430
1,156,893
-0.05(-0.53%)
May 16, 2016
9.450
9.620
9.420
9.480
1,190,984
+0.09(+0.96%)
May 13, 2016
9.390
9.520
9.330
9.390
1,237,219
+0.01(+0.11%)
May 12, 2016
9.780
9.780
9.360
9.380
1,644,070
-0.30(-3.10%)
May 11, 2016
9.600
9.790
9.560
9.680
1,407,602
+0.12(+1.26%)
May 10, 2016
9.670
9.730
9.515
9.560
1,627,929
-0.01(-0.10%)
May 09, 2016
9.710
9.750
9.400
9.570
1,449,641
-0.14(-1.44%)
May 06, 2016
9.470
9.830
9.470
9.710
1,625,523
+0.19(+2.00%)
May 05, 2016
9.660
9.680
9.380
9.520
1,486,543
-0.08(-0.83%)
May 04, 2016
9.500
9.840
9.500
9.600
2,310,855
+0.00(+0.00%)
May 03, 2016
9.800
9.800
9.200
9.600
2,759,631
-0.15(-1.54%)
May 02, 2016
9.450
9.890
9.430
9.750
3,275,240
+0.42(+4.50%)
Apr 29, 2016
9.400
9.750
9.060
9.330
6,877,035
+1.05(+12.68%)
Apr 28, 2016
8.350
8.420
8.265
8.280
951,312
-0.09(-1.08%)
Apr 27, 2016
8.440
8.440
8.300
8.370
1,153,556
-0.02(-0.24%)
Apr 26, 2016
8.360
8.470
8.280
8.390
1,109,094
+0.07(+0.84%)
Apr 25, 2016
8.420
8.460
8.260
8.320
631,978
-0.08(-0.95%)
Apr 22, 2016
8.590
8.620
8.340
8.400
1,123,395
-0.19(-2.21%)
Apr 21, 2016
8.870
8.870
8.530
8.590
1,637,702
-0.29(-3.27%)
Apr 20, 2016
8.820
8.940
8.770
8.880
1,383,748
+0.10(+1.14%)
Apr 19, 2016
8.910
8.920
8.680
8.780
1,496,834
-0.04(-0.45%)
Apr 18, 2016
8.530
8.900
8.530
8.820
936,943
+0.16(+1.85%)
Apr 15, 2016
8.600
8.770
8.500
8.660
875,264
+0.04(+0.46%)
Apr 14, 2016
8.380
8.690
8.300
8.620
1,440,904
+0.27(+3.23%)
Apr 13, 2016
8.170
8.390
8.160
8.350
1,895,700
+0.21(+2.58%)
Apr 12, 2016
8.270
8.270
8.080
8.140
939,979
-0.10(-1.21%)
Apr 11, 2016
8.390
8.390
8.180
8.240
835,768
-0.09(-1.08%)
Apr 08, 2016
8.310
8.350
8.150
8.330
1,168,227
+0.20(+2.46%)
Apr 07, 2016
8.180
8.200
8.050
8.130
1,071,084
-0.13(-1.57%)
Apr 06, 2016
8.260
8.320
8.060
8.260
1,934,932
+0.04(+0.49%)
Apr 05, 2016
8.390
8.445
8.160
8.220
1,294,528
-0.25(-2.95%)
Apr 04, 2016
8.850
8.870
8.410
8.470
1,229,190
-0.38(-4.29%)
Apr 01, 2016
8.870
8.930
8.720
8.850
1,483,464
-0.11(-1.23%)
Mar 31, 2016
8.830
8.980
8.810
8.960
2,317,725
+0.11(+1.24%)
Mar 30, 2016
8.940
8.960
8.820
8.850
997,754
+0.06(+0.68%)
Mar 29, 2016
8.570
8.820
8.500
8.790
2,146,037
+0.22(+2.57%)
Mar 28, 2016
8.580
8.720
8.530
8.570
813,224
+0.03(+0.35%)
Mar 24, 2016
8.540
8.540
8.540
0
-0.13(-1.50%)
Mar 23, 2016
8.950
9.020
8.660
8.670
1,148,344
-0.28(-3.13%)
Mar 22, 2016
8.950
9.070
8.820
8.950
1,495,998
-0.21(-2.29%)
Mar 21, 2016
9.080
9.220
9.070
9.160
1,313,912
+0.12(+1.33%)
Mar 18, 2016
9.070
9.390
8.910
9.040
2,390,083
+0.00(+0.00%)
Mar 17, 2016
8.660
9.090
8.560
9.040
1,719,929
+0.48(+5.61%)
Mar 16, 2016
8.510
8.630
8.480
8.560
1,072,891
+0.01(+0.12%)
Mar 15, 2016
8.450
8.610
8.300
8.550
1,495,444
+0.06(+0.71%)
Mar 14, 2016
8.310
8.550
8.300
8.490
1,070,455
+0.11(+1.31%)
Mar 11, 2016
8.390
8.470
8.270
8.380
1,796,542
+0.12(+1.45%)
Mar 10, 2016
8.310
8.350
7.880
8.260
2,050,968
-0.01(-0.12%)
Mar 09, 2016
8.180
8.370
8.100
8.270
2,616,676
+0.23(+2.86%)
Mar 08, 2016
8.680
8.700
8.000
8.040
4,402,186
-0.61(-7.05%)
Mar 07, 2016
8.380
8.770
8.350
8.650
2,717,286
+0.34(+4.09%)
Mar 04, 2016
8.160
8.400
8.030
8.310
2,575,054
+0.27(+3.36%)
Mar 03, 2016
7.680
8.110
7.680
8.040
7,256,064
+0.41(+5.37%)
Mar 02, 2016
7.250
7.710
7.190
7.630
7,698,683
+0.38(+5.24%)
Mar 01, 2016
7.300
7.300
7.180
7.250
5,431,889
+0.03(+0.42%)
Feb 29, 2016
7.320
7.320
7.170
7.220
4,487,135
-0.07(-0.96%)
Feb 26, 2016
7.330
7.380
7.250
7.290
3,244,164
+0.03(+0.41%)
Feb 25, 2016
7.160
7.290
7.080
7.260
2,082,759
+0.11(+1.54%)
Feb 24, 2016
7.200
7.220
7.060
7.150
3,812,872
-0.08(-1.11%)
Feb 23, 2016
7.250
7.310
7.140
7.230
1,949,105
-0.02(-0.28%)
Feb 22, 2016
7.420
7.420
7.240
7.250
2,276,433
+0.06(+0.83%)
Feb 19, 2016
7.350
7.000
7.190
2,754,790
+0.12(+1.70%)
Feb 18, 2016
7.560
7.560
7.010
7.070
4,460,821
-0.32(-4.33%)
Feb 17, 2016
7.950
7.950
7.300
7.390
5,209,920
-1.02(-12.13%)
Feb 16, 2016
7.650
8.440
7.650
8.410
3,407,260
+0.91(+12.13%)
Feb 12, 2016
7.500
7.500
7.500
0
+0.17(+2.32%)
Feb 11, 2016
7.230
7.350
7.130
7.330
1,361,410
-0.11(-1.48%)
Feb 10, 2016
7.330
7.550
7.310
7.440
1,339,836
+0.11(+1.50%)
Feb 09, 2016
7.300
7.450
7.150
7.330
1,648,209
-0.11(-1.48%)
Feb 08, 2016
7.600
7.600
7.220
7.440
1,791,069
-0.27(-3.50%)
Feb 05, 2016
7.750
7.880
7.570
7.710
1,418,607
+0.04(+0.52%)
Feb 04, 2016
7.110
7.700
7.020
7.670
2,161,214
+0.59(+8.33%)
Feb 03, 2016
7.190
7.260
6.810
7.080
2,353,090
-0.02(-0.28%)
Feb 02, 2016
7.400
7.400
7.050
7.100
1,770,220
-0.50(-6.58%)
Feb 01, 2016
7.700
7.700
7.520
7.600
1,563,314
-0.25(-3.18%)
Jan 29, 2016
7.720
7.900
7.560
7.850
1,540,781
+0.11(+1.42%)
Jan 28, 2016
7.930
8.000
7.700
7.740
2,301,369
-0.08(-1.02%)
Jan 27, 2016
7.840
8.000
7.700
7.820
1,445,662
+0.05(+0.64%)
Jan 26, 2016
7.510
7.945
7.460
7.770
1,233,413
+0.21(+2.78%)
Jan 25, 2016
8.100
8.100
7.530
7.560
885,053
-0.35(-4.42%)
Jan 22, 2016
8.050
8.110
7.840
7.910
2,250,432
+0.19(+2.46%)
Jan 21, 2016
7.670
7.940
7.530
7.720
2,583,473
+0.06(+0.78%)
Jan 20, 2016
7.020
7.750
6.985
7.660
3,411,266
+0.36(+4.93%)
Jan 19, 2016
7.730
7.250
7.300
2,807,201
-0.05(-0.68%)
Jan 18, 2016
7.570
7.750
7.310
7.350
2,107,212
-0.44(-5.65%)
Jan 15, 2016
7.760
8.050
7.690
7.790
3,166,296
-0.37(-4.53%)
Jan 14, 2016
8.530
8.590
8.000
8.160
5,573,339
-0.76(-8.52%)
Jan 13, 2016
9.030
9.140
8.860
8.920
2,372,707
-0.11(-1.22%)
Jan 12, 2016
9.240
9.320
8.730
9.030
2,373,718
-0.15(-1.63%)
Jan 11, 2016
9.300
9.300
9.050
9.180
1,797,536
-0.07(-0.76%)
Jan 08, 2016
9.420
9.450
9.150
9.250
1,018,409
+0.01(+0.11%)
Jan 07, 2016
9.450
9.450
9.030
9.240
4,036,006
-0.46(-4.74%)
Jan 06, 2016
9.870
9.990
9.690
9.700
1,217,783
-0.26(-2.61%)
Jan 05, 2016
10.02
10.05
9.900
9.960
744,428
+0.01(+0.10%)
Jan 04, 2016
10.10
10.10
9.800
9.950
1,623,372
-0.26(-2.55%)
Dec 31, 2015
10.21
10.21
10.21
0
-0.01(-0.10%)
Dec 30, 2015
10.17
10.27
10.07
10.22
468,498
+0.03(+0.29%)
Dec 29, 2015
10.20
10.27
10.14
10.19
449,189
-0.08(-0.78%)
Dec 24, 2015
10.27
10.27
10.27
0
+0.04(+0.39%)
Dec 23, 2015
10.20
10.27
10.15
10.23
589,991
+0.07(+0.69%)
Dec 22, 2015
10.41
10.47
10.10
10.16
1,119,095
-0.25(-2.40%)
Dec 21, 2015
10.10
10.50
10.09
10.41
1,414,430
+0.32(+3.17%)
Dec 18, 2015
10.28
10.30
9.820
10.09
2,144,279
-0.26(-2.51%)
Dec 17, 2015
10.41
10.62
10.32
10.35
1,122,668
-0.10(-0.96%)
Dec 16, 2015
10.37
10.56
10.31
10.45
1,347,491
+0.09(+0.87%)
Dec 15, 2015
10.35
10.47
10.30
10.36
1,379,740
+0.06(+0.58%)
Dec 14, 2015
10.59
10.67
10.20
10.30
1,144,674
-0.22(-2.09%)
Dec 11, 2015
10.89
10.89
10.50
10.52
1,417,139
-0.41(-3.75%)
Dec 10, 2015
10.68
10.95
10.63
10.93
1,452,552
+0.29(+2.73%)
Dec 09, 2015
10.52
10.85
10.52
10.64
1,753,146
+0.11(+1.04%)
Dec 08, 2015
10.58
10.65
10.40
10.53
2,832,266
-0.06(-0.57%)
Dec 07, 2015
10.47
10.67
10.40
10.59
1,420,762
+0.27(+2.62%)
Dec 04, 2015
10.31
10.63
10.23
10.32
2,786,290
+0.12(+1.18%)
Dec 03, 2015
10.32
10.32
10.02
10.20
2,065,559
-0.13(-1.26%)
Dec 02, 2015
10.26
10.45
10.12
10.33
1,189,273
+0.12(+1.18%)
Dec 01, 2015
10.43
10.43
10.11
10.21
1,531,355
-0.22(-2.11%)
Nov 30, 2015
10.55
10.59
10.20
10.43
2,128,882
-0.07(-0.67%)
Nov 27, 2015
10.48
10.50
10.39
10.50
761,157
+0.00(+0.00%)
Nov 26, 2015
10.50
10.58
10.47
10.50
315,999
+0.01(+0.10%)
Nov 25, 2015
10.53
10.72
10.46
10.49
1,258,536
+0.04(+0.38%)
Nov 24, 2015
10.77
10.82
10.42
10.45
1,594,748
-0.45(-4.13%)
Nov 23, 2015
10.83
10.90
1,234,749
-0.22(-1.98%)
Nov 20, 2015
11.16
11.21
11.00
11.12
1,112,567
-0.05(-0.45%)
Nov 19, 2015
11.14
11.22
11.12
11.17
907,189
+0.09(+0.81%)
Nov 18, 2015
11.11
11.20
11.03
11.08
924,130
-0.12(-1.07%)
Nov 17, 2015
11.32
11.38
11.12
11.20
915,628
-0.11(-0.97%)
Nov 16, 2015
11.05
11.34
11.02
11.31
1,292,425
-0.16(-1.39%)
Nov 13, 2015
11.39
11.62
11.24
11.47
868,571
+0.04(+0.35%)
Nov 12, 2015
11.50
11.69
11.28
11.43
0
-0.31(-2.64%)
Nov 11, 2015
11.83
11.99
11.64
11.74
1,499,362
-0.19(-1.59%)
Nov 10, 2015
11.91
12.02
11.72
11.93
1,569,458
+0.02(+0.17%)
Nov 09, 2015
12.21
12.29
11.71
11.91
1,521,164
-0.18(-1.49%)
Nov 06, 2015
11.70
12.18
11.70
12.09
3,783,028
+0.52(+4.49%)
Nov 05, 2015
11.48
11.78
11.22
11.57
5,602,777
+0.71(+6.54%)
Nov 04, 2015
10.83
10.88
10.56
10.86
1,983,428
+0.18(+1.69%)
Nov 03, 2015
10.80
10.92
10.65
10.68
1,556,458
-0.01(-0.09%)
Nov 02, 2015
10.78
11.04
10.63
10.69
2,019,843
-0.07(-0.65%)
Oct 30, 2015
10.82
10.88
10.70
10.76
654,022
-0.03(-0.28%)
Oct 29, 2015
10.71
10.82
10.57
10.79
602,305
+0.04(+0.37%)
Oct 28, 2015
10.75
10.84
10.55
10.75
1,368,785
+0.06(+0.56%)
Oct 27, 2015
11.15
11.17
10.65
10.69
1,554,035
-0.44(-3.95%)
Oct 26, 2015
11.15
11.25
10.91
11.13
1,089,215
-0.02(-0.18%)
Oct 23, 2015
11.49
11.70
11.10
11.15
2,218,638
-0.18(-1.59%)
Oct 22, 2015
11.17
11.35
11.03
11.33
1,089,248
+0.22(+1.98%)
Oct 21, 2015
11.22
11.24
10.99
11.11
950,937
-0.01(-0.09%)
Oct 20, 2015
10.70
11.13
10.70
11.12
1,295,062
+0.45(+4.22%)
Oct 19, 2015
10.78
10.81
10.62
10.67
1,231,100
-0.17(-1.57%)
Oct 16, 2015
10.90
10.96
10.80
10.84
903,950
-0.09(-0.82%)
Oct 15, 2015
10.96
11.09
10.89
10.93
868,318
-0.02(-0.18%)
Oct 14, 2015
11.24
11.43
10.95
10.95
1,419,758
-0.27(-2.41%)
Oct 13, 2015
11.36
11.40
11.19
11.22
1,165,222
-0.02(-0.18%)
Oct 09, 2015
11.24
11.24
11.24
0
+0.18(+1.63%)
Oct 08, 2015
10.95
11.13
10.95
11.06
843,467
+0.08(+0.73%)
Oct 07, 2015
11.14
11.23
10.91
10.98
1,621,421
-0.11(-0.99%)
Oct 06, 2015
11.00
11.30
10.89
11.09
1,693,389
+0.14(+1.28%)
Oct 05, 2015
10.91
11.09
10.90
10.95
1,383,707
+0.16(+1.48%)
Oct 02, 2015
10.55
10.89
10.39
10.79
1,411,015
+0.11(+1.03%)
Oct 01, 2015
10.69
10.84
10.63
10.68
1,158,791
-0.05(-0.47%)
Sep 30, 2015
10.85
10.95
10.50
10.73
1,223,235
+0.04(+0.37%)
Sep 29, 2015
10.99
11.11
10.65
10.69
1,864,085
-0.30(-2.73%)
Sep 28, 2015
11.57
11.57
10.90
10.99
1,099,369
-0.67(-5.75%)
Sep 25, 2015
11.73
11.85
11.56
11.66
753,127
+0.05(+0.43%)
Sep 24, 2015
11.92
11.92
11.44
11.61
937,571
-0.43(-3.57%)
Sep 23, 2015
12.04
12.06
11.78
12.04
644,032
+0.06(+0.50%)
Sep 22, 2015
12.12
12.16
11.97
11.98
1,025,492
-0.28(-2.28%)
Sep 21, 2015
12.39
12.10
12.26
871,455
+0.18(+1.49%)
Sep 18, 2015
12.19
12.30
12.06
12.08
962,136
-0.20(-1.63%)
Sep 17, 2015
11.97
12.35
11.91
12.28
1,906,992
+0.35(+2.93%)
Sep 16, 2015
11.82
12.18
11.82
11.93
3,493,381
+0.17(+1.45%)
Sep 15, 2015
11.86
11.95
11.75
11.76
1,856,251
-0.02(-0.17%)
Sep 14, 2015
11.88
12.14
11.78
11.78
1,192,884
-0.12(-1.01%)
Sep 11, 2015
11.90
12.04
11.81
11.90
1,458,776
-0.03(-0.25%)
Sep 10, 2015
11.76
11.98
11.73
11.93
758,506
+0.23(+1.97%)
Sep 09, 2015
11.62
11.88
11.59
11.70
1,831,886
+0.21(+1.83%)
Sep 08, 2015
11.49
11.71
11.42
11.49
1,423,897
+0.07(+0.61%)
Sep 04, 2015
11.42
11.42
11.42
0
+0.47(+4.29%)
Sep 03, 2015
11.10
11.10
10.85
10.95
1,180,190
-0.05(-0.45%)
Sep 02, 2015
10.92
11.00
10.67
11.00
1,100,382
+0.20(+1.85%)
Sep 01, 2015
11.05
11.05
10.58
10.80
1,749,531
-0.43(-3.83%)
Aug 31, 2015
11.11
11.45
11.10
11.23
750,563
+0.02(+0.18%)
Aug 28, 2015
11.46
11.47
11.12
11.21
800,026
-0.23(-2.01%)
Aug 27, 2015
11.17
11.56
11.07
11.44
1,674,933
+0.42(+3.81%)
Aug 26, 2015
11.25
11.25
10.67
11.02
959,435
+0.01(+0.09%)
Aug 25, 2015
11.16
11.29
10.99
11.01
1,173,547
+0.13(+1.19%)
Aug 24, 2015
9.750
11.10
9.500
10.88
2,045,207
-0.25(-2.25%)
Aug 21, 2015
11.51
11.53
11.02
11.13
1,396,613
-0.54(-4.63%)
Aug 20, 2015
11.67
11.85
11.56
11.67
804,780
-0.13(-1.10%)
Aug 19, 2015
12.11
12.11
11.70
11.80
1,164,385
-0.28(-2.32%)
Aug 18, 2015
12.16
12.36
12.06
12.08
858,994
-0.09(-0.74%)
Aug 17, 2015
11.70
12.27
11.55
12.17
1,569,415
+0.48(+4.11%)
Aug 14, 2015
11.97
11.97
11.55
11.69
1,551,346
-0.31(-2.58%)
Aug 13, 2015
12.08
12.28
11.91
12.00
1,453,644
-0.08(-0.66%)
Aug 12, 2015
12.60
12.61
11.84
12.08
3,411,215
-0.82(-6.36%)
Aug 11, 2015
12.90
13.25
12.69
12.90
2,112,245
+0.00(+0.00%)
Aug 10, 2015
12.29
12.91
12.27
12.90
2,317,896
+0.71(+5.82%)
Aug 07, 2015
12.32
12.32
12.08
12.19
1,222,135
-0.07(-0.57%)
Aug 06, 2015
12.05
12.32
11.96
12.26
2,648,032
+0.53(+4.52%)
Aug 05, 2015
12.00
12.01
11.73
11.73
1,017,127
-0.24(-2.01%)
Aug 04, 2015
11.94
12.34
11.90
11.97
1,491,096
+0.20(+1.70%)
Jul 31, 2015
11.77
11.77
11.77
0
-0.22(-1.83%)
Jul 30, 2015
12.00
12.07
11.86
11.99
612,718
+0.07(+0.59%)
Jul 29, 2015
11.64
12.13
11.48
11.92
1,259,274
+0.40(+3.47%)
Jul 28, 2015
11.85
11.97
11.16
11.52
2,307,943
-0.30(-2.54%)
Jul 27, 2015
11.76
11.96
11.69
11.82
785,371
-0.14(-1.17%)
Jul 24, 2015
12.19
12.25
11.89
11.96
764,021
-0.15(-1.24%)
Jul 23, 2015
12.02
12.40
12.01
12.11
1,166,756
+0.10(+0.83%)
Jul 22, 2015
12.24
12.35
11.98
12.01
972,181
-0.30(-2.44%)
Jul 21, 2015
12.00
12.60
11.99
12.31
1,153,263
+0.13(+1.07%)
Jul 20, 2015
12.45
12.65
12.16
12.18
1,290,798
-0.38(-3.03%)
Jul 17, 2015
12.90
12.90
12.31
12.56
1,737,222
-0.44(-3.38%)
Jul 16, 2015
13.30
13.32
12.92
13.00
1,053,938
-0.25(-1.89%)
Jul 15, 2015
13.33
13.45
13.12
13.25
1,072,278
-0.10(-0.75%)
Jul 14, 2015
13.28
13.39
13.18
13.35
979,345
+0.07(+0.53%)
Jul 13, 2015
13.50
13.54
13.20
13.28
1,110,214
+0.15(+1.14%)
Jul 10, 2015
13.23
13.36
13.13
13.13
815,500
+0.05(+0.38%)
Jul 09, 2015
13.00
13.14
12.95
13.08
951,857
+0.23(+1.79%)
Jul 08, 2015
13.02
13.13
12.78
12.85
1,616,229
-0.31(-2.36%)
Jul 07, 2015
13.42
13.51
12.93
13.16
1,058,347
-0.18(-1.35%)
Jul 06, 2015
13.21
13.54
13.15
13.34
739,535
-0.10(-0.74%)
Jul 03, 2015
13.50
13.58
13.40
13.44
190,288
-0.06(-0.44%)
Jul 02, 2015
13.60
13.60
13.07
13.50
961,774
+0.29(+2.20%)
Jun 30, 2015
13.21
13.21
13.21
0
-0.25(-1.86%)
Jun 29, 2015
13.49
13.68
13.38
13.46
973,524
-0.33(-2.39%)
Jun 26, 2015
14.05
14.05
13.73
13.79
627,399
-0.11(-0.79%)
Jun 25, 2015
14.21
14.30
13.80
13.90
919,391
-0.26(-1.84%)
Jun 24, 2015
14.12
14.29
14.08
14.16
1,060,589
+0.05(+0.35%)
Jun 23, 2015
13.86
14.17
13.76
14.11
1,788,084
+0.28(+2.02%)
Jun 22, 2015
13.62
13.90
13.54
13.83
928,183
+0.55(+4.14%)
Jun 19, 2015
13.71
13.75
13.27
13.28
2,099,354
-0.46(-3.35%)
Jun 18, 2015
13.81
13.85
13.64
13.74
454,469
-0.05(-0.36%)
Jun 17, 2015
13.98
13.99
13.70
13.79
1,005,204
-0.16(-1.15%)
Jun 16, 2015
13.70
13.95
13.68
13.95
841,049
+0.27(+1.97%)
Jun 15, 2015
13.85
13.90
13.65
13.68
1,084,219
-0.15(-1.08%)
Jun 12, 2015
13.78
13.91
13.65
13.83
811,146
+0.02(+0.14%)
Jun 11, 2015
14.00
14.09
13.81
13.81
615,529
-0.10(-0.72%)
Jun 10, 2015
13.95
14.20
13.79
13.91
1,114,628
-0.02(-0.14%)
Jun 09, 2015
13.95
13.99
13.64
13.93
1,673,992
-0.13(-0.92%)
Jun 08, 2015
14.25
14.35
13.95
14.06
1,219,585
-0.15(-1.06%)
Jun 05, 2015
14.28
14.45
14.12
14.21
1,006,285
-0.06(-0.42%)
Jun 04, 2015
14.51
14.59
14.25
14.27
1,411,513
-0.23(-1.59%)
Jun 03, 2015
14.44
14.70
14.35
14.50
2,453,474
+0.12(+0.83%)
Jun 02, 2015
14.60
15.09
14.30
14.38
4,944,512
+0.19(+1.34%)
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.