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
Cidara Thera
(NQ:
CDTX
)
12.84
-0.54 (-4.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
5.600
5.795
5.350
5.600
77,290
-0.05(-0.88%)
May 30, 2018
5.500
6.100
5.500
5.650
227,216
+0.20(+3.67%)
May 29, 2018
6.000
6.350
5.300
5.450
329,100
-0.50(-8.40%)
May 25, 2018
5.950
5.950
5.950
0
+0.53(+9.68%)
May 24, 2018
5.250
5.495
5.150
5.425
206,388
+0.22(+4.33%)
May 23, 2018
5.000
5.450
4.950
5.200
311,730
+0.30(+6.12%)
May 22, 2018
4.600
5.150
4.300
4.900
414,489
+0.35(+7.69%)
May 21, 2018
4.650
4.725
4.300
4.550
224,983
-0.15(-3.19%)
May 18, 2018
4.700
4.895
4.600
4.700
88,169
-0.05(-1.05%)
May 17, 2018
4.950
4.950
4.600
4.750
209,308
+0.00(+0.00%)
May 16, 2018
4.450
4.950
4.400
4.750
236,449
+0.25(+5.56%)
May 15, 2018
4.650
4.650
4.450
4.500
53,534
-0.10(-2.17%)
May 14, 2018
4.100
4.750
4.100
4.600
270,211
+0.50(+12.20%)
May 11, 2018
4.050
4.150
3.850
4.100
118,536
-0.05(-1.20%)
May 10, 2018
4.045
4.250
4.045
4.150
62,124
+0.12(+3.11%)
May 09, 2018
4.350
4.350
4.000
4.025
83,410
-0.27(-6.40%)
May 08, 2018
4.350
4.500
4.250
4.300
54,487
-0.05(-1.15%)
May 07, 2018
4.300
4.450
4.160
4.350
67,777
+0.05(+1.16%)
May 04, 2018
4.300
4.425
4.250
4.300
50,371
-0.05(-1.15%)
May 03, 2018
4.300
4.450
4.200
4.350
72,425
+0.05(+1.16%)
May 02, 2018
4.350
4.553
4.250
4.300
121,780
+0.00(+0.00%)
May 01, 2018
4.010
4.400
4.000
4.300
93,029
+0.00(+0.00%)
Apr 30, 2018
4.350
4.440
4.200
4.300
105,577
-0.05(-1.15%)
Apr 27, 2018
4.200
4.450
4.150
4.350
127,389
+0.10(+2.35%)
Apr 26, 2018
4.200
4.300
4.060
4.250
107,172
+0.10(+2.41%)
Apr 25, 2018
4.100
4.200
3.950
4.150
78,743
+0.10(+2.47%)
Apr 24, 2018
3.950
4.100
3.860
4.050
158,443
+0.10(+2.53%)
Apr 23, 2018
3.950
3.950
3.850
3.950
80,332
+0.05(+1.28%)
Apr 20, 2018
3.850
4.050
3.800
3.900
222,642
+0.05(+1.30%)
Apr 19, 2018
4.000
4.050
3.800
3.850
164,215
-0.15(-3.75%)
Apr 18, 2018
4.150
4.250
3.950
4.000
129,988
-0.10(-2.44%)
Apr 17, 2018
3.750
4.300
3.725
4.100
254,597
+0.35(+9.33%)
Apr 16, 2018
3.950
4.000
3.700
3.750
146,256
-0.15(-3.85%)
Apr 13, 2018
3.950
4.050
3.900
3.900
116,033
-0.05(-1.27%)
Apr 12, 2018
4.050
4.100
3.850
3.950
473,285
-0.05(-1.25%)
Apr 11, 2018
3.900
4.050
3.900
4.000
249,218
+0.10(+2.56%)
Apr 10, 2018
3.850
4.050
3.750
3.900
279,328
+0.15(+4.00%)
Apr 09, 2018
3.800
4.050
3.700
3.750
422,519
-0.10(-2.60%)
Apr 06, 2018
4.000
4.050
3.750
3.850
273,548
-0.15(-3.75%)
Apr 05, 2018
4.050
4.350
3.900
4.000
531,718
+0.00(+0.00%)
Apr 04, 2018
3.900
4.050
3.850
4.000
371,634
+0.10(+2.56%)
Apr 03, 2018
4.000
4.050
3.755
3.900
298,030
-0.05(-1.27%)
Apr 02, 2018
4.050
4.150
3.750
3.950
278,304
-0.05(-1.25%)
Mar 29, 2018
4.000
4.000
4.000
0
+0.00(+0.00%)
Mar 28, 2018
4.350
4.400
4.000
4.000
624,077
-0.30(-6.98%)
Mar 27, 2018
4.700
4.800
4.300
4.300
299,207
-0.35(-7.53%)
Mar 26, 2018
5.350
5.400
4.550
4.650
440,430
-0.70(-13.08%)
Mar 23, 2018
5.350
5.550
5.255
5.350
282,710
-0.05(-0.93%)
Mar 22, 2018
5.350
5.650
5.250
5.400
325,345
+0.00(+0.00%)
Mar 21, 2018
5.600
5.790
5.300
5.400
849,378
-0.10(-1.82%)
Mar 20, 2018
6.200
6.200
5.450
5.500
927,524
-0.50(-8.33%)
Mar 19, 2018
6.850
7.000
5.900
6.000
2,454,517
-1.90(-24.05%)
Mar 16, 2018
8.200
8.250
7.800
7.900
112,031
-0.25(-3.07%)
Mar 15, 2018
8.200
8.550
8.000
8.150
156,618
+0.00(+0.00%)
Mar 14, 2018
8.250
8.000
8.150
112,537
+0.10(+1.24%)
Mar 13, 2018
8.000
8.250
8.000
8.050
98,800
+0.00(+0.00%)
Mar 12, 2018
8.000
8.250
7.750
8.050
117,594
+0.10(+1.26%)
Mar 09, 2018
8.050
8.250
7.750
7.950
192,381
-0.20(-2.45%)
Mar 08, 2018
7.450
8.300
7.300
8.150
1,219,450
+0.80(+10.88%)
Mar 07, 2018
7.150
7.450
6.910
7.350
322,970
+0.25(+3.52%)
Mar 06, 2018
6.850
7.150
6.600
7.100
233,462
+0.35(+5.19%)
Mar 05, 2018
6.700
6.950
6.650
6.750
74,308
+0.05(+0.75%)
Mar 02, 2018
6.950
6.950
6.475
6.700
138,528
-0.40(-5.63%)
Mar 01, 2018
6.750
7.200
6.750
7.100
103,963
+0.40(+5.97%)
Feb 28, 2018
6.950
7.150
6.700
6.700
133,594
-0.15(-2.19%)
Feb 27, 2018
6.850
7.200
6.750
6.850
122,661
+0.10(+1.48%)
Feb 26, 2018
6.500
6.900
6.500
6.750
63,063
+0.20(+3.05%)
Feb 23, 2018
6.673
6.800
6.483
6.550
55,254
-0.15(-2.24%)
Feb 22, 2018
6.750
6.995
6.600
6.700
48,435
-0.10(-1.47%)
Feb 21, 2018
6.750
6.950
6.650
6.800
28,597
+0.10(+1.49%)
Feb 20, 2018
7.000
7.000
6.550
6.700
91,131
-0.25(-3.60%)
Feb 16, 2018
6.950
6.950
6.950
0
+0.15(+2.21%)
Feb 15, 2018
6.850
6.850
6.750
6.800
26,498
+0.00(+0.00%)
Feb 14, 2018
6.700
6.900
6.600
6.800
39,120
+0.15(+2.26%)
Feb 13, 2018
6.550
6.800
6.450
6.650
20,290
+0.15(+2.31%)
Feb 12, 2018
6.400
6.773
6.200
6.500
60,655
+0.10(+1.56%)
Feb 09, 2018
6.600
6.740
5.900
6.400
76,895
-0.15(-2.29%)
Feb 08, 2018
6.700
6.900
6.550
6.550
88,212
-0.12(-1.87%)
Feb 07, 2018
6.850
6.850
6.341
6.675
137,330
-0.08(-1.11%)
Feb 06, 2018
6.900
7.050
6.650
6.750
112,512
-0.20(-2.88%)
Feb 05, 2018
6.850
7.350
6.850
6.950
77,337
+0.05(+0.72%)
Feb 02, 2018
7.150
7.240
6.850
6.900
130,776
-0.35(-4.83%)
Feb 01, 2018
7.200
7.426
7.150
7.250
35,048
+0.10(+1.40%)
Jan 31, 2018
7.550
7.600
7.100
7.150
77,681
-0.35(-4.67%)
Jan 30, 2018
7.400
7.400
7.400
7.500
62,938
+0.10(+1.35%)
Jan 29, 2018
7.500
7.500
7.300
7.400
82,774
+0.10(+1.37%)
Jan 26, 2018
7.300
7.500
7.250
7.300
56,326
-0.05(-0.68%)
Jan 25, 2018
7.550
7.550
7.400
7.350
57,299
+0.12(+1.73%)
Jan 24, 2018
7.450
7.500
7.200
7.225
92,279
-0.12(-1.70%)
Jan 23, 2018
7.550
7.690
7.350
7.350
99,015
-0.15(-2.00%)
Jan 22, 2018
7.619
7.300
7.500
215,487
+0.20(+2.74%)
Jan 19, 2018
7.300
7.400
7.250
7.300
61,381
+0.10(+1.39%)
Jan 18, 2018
7.200
7.300
7.055
7.200
35,438
+0.00(+0.00%)
Jan 17, 2018
7.250
7.595
7.150
7.200
32,084
-0.05(-0.69%)
Jan 16, 2018
7.600
7.750
7.050
7.250
105,817
-0.30(-3.97%)
Jan 12, 2018
7.550
7.550
7.550
0
-0.05(-0.66%)
Jan 11, 2018
7.450
7.600
7.380
7.600
78,108
+0.22(+3.05%)
Jan 10, 2018
7.100
7.450
6.960
7.375
106,446
+0.33(+4.61%)
Jan 09, 2018
7.000
7.100
6.975
7.050
73,091
+0.10(+1.44%)
Jan 08, 2018
7.000
7.250
6.900
6.950
52,239
-0.05(-0.71%)
Jan 05, 2018
7.050
7.150
6.900
7.000
156,802
-0.10(-1.41%)
Jan 04, 2018
7.050
7.200
7.000
7.100
67,673
+0.05(+0.71%)
Jan 03, 2018
6.800
7.200
6.800
7.050
45,034
+0.10(+1.44%)
Jan 02, 2018
6.850
7.325
6.600
6.950
103,081
+0.15(+2.21%)
Dec 29, 2017
6.800
6.800
6.800
0
-0.10(-1.45%)
Dec 28, 2017
7.456
7.500
6.850
6.900
302,404
-0.45(-6.12%)
Dec 27, 2017
7.300
7.350
7.250
7.350
69,037
+0.02(+0.34%)
Dec 26, 2017
7.450
7.500
7.100
7.325
44,176
+0.12(+1.74%)
Dec 22, 2017
7.150
7.200
6.900
7.200
65,929
+0.05(+0.70%)
Dec 21, 2017
7.050
7.250
7.000
7.150
46,542
+0.05(+0.70%)
Dec 20, 2017
7.200
7.200
7.050
7.100
37,502
+0.00(+0.00%)
Dec 19, 2017
7.000
7.200
6.900
7.100
62,794
+0.10(+1.43%)
Dec 18, 2017
7.050
7.240
6.750
7.000
58,183
-0.10(-1.41%)
Dec 15, 2017
7.100
7.300
6.900
7.100
77,480
+0.00(+0.00%)
Dec 14, 2017
6.950
7.250
6.750
7.100
113,752
+0.05(+0.71%)
Dec 13, 2017
7.150
7.500
6.800
7.050
100,003
-0.05(-0.70%)
Dec 12, 2017
7.450
7.450
7.050
7.100
67,797
-0.35(-4.70%)
Dec 11, 2017
7.600
7.650
7.450
7.450
63,930
-0.20(-2.61%)
Dec 08, 2017
7.850
7.950
7.500
7.650
66,714
-0.25(-3.16%)
Dec 07, 2017
7.750
8.000
7.700
7.900
44,135
+0.15(+1.94%)
Dec 06, 2017
7.750
7.853
7.600
7.750
29,062
-0.15(-1.90%)
Dec 05, 2017
7.884
8.000
7.700
7.900
29,087
-0.05(-0.63%)
Dec 04, 2017
8.000
8.100
7.850
7.950
49,273
-0.05(-0.62%)
Dec 01, 2017
8.000
8.050
7.825
8.000
57,982
+0.10(+1.27%)
Nov 30, 2017
8.100
8.200
7.800
7.900
48,723
-0.15(-1.86%)
Nov 29, 2017
8.150
8.300
7.990
8.050
116,571
-0.05(-0.62%)
Nov 28, 2017
8.300
8.500
8.100
8.100
57,429
-0.25(-2.99%)
Nov 27, 2017
8.350
8.500
8.250
8.350
50,325
+0.00(+0.00%)
Nov 24, 2017
8.250
8.500
8.150
8.350
27,724
+0.15(+1.83%)
Nov 22, 2017
8.050
8.500
8.050
8.200
125,112
+0.05(+0.61%)
Nov 21, 2017
7.850
8.250
7.850
8.150
73,460
+0.20(+2.52%)
Nov 20, 2017
7.800
7.950
7.700
7.950
33,750
+0.10(+1.27%)
Nov 17, 2017
7.750
7.875
7.700
7.850
37,145
+0.25(+3.29%)
Nov 16, 2017
7.650
7.850
7.500
7.600
101,745
+0.00(+0.00%)
Nov 15, 2017
7.450
7.700
7.450
7.600
126,363
+0.10(+1.33%)
Nov 14, 2017
7.800
7.800
7.400
7.500
154,819
-0.05(-0.66%)
Nov 13, 2017
7.900
7.950
7.550
7.550
62,954
-0.25(-3.21%)
Nov 10, 2017
7.700
8.150
7.700
7.800
54,835
+0.15(+1.96%)
Nov 09, 2017
7.900
8.500
7.600
7.650
92,275
-0.30(-3.77%)
Nov 08, 2017
8.000
8.150
7.700
7.950
50,315
-0.15(-1.85%)
Nov 07, 2017
7.950
8.150
7.749
8.100
49,952
+0.10(+1.25%)
Nov 06, 2017
8.150
8.250
7.850
8.000
28,443
-0.10(-1.23%)
Nov 03, 2017
7.300
8.350
7.100
8.100
70,471
+0.75(+10.20%)
Nov 02, 2017
7.350
7.600
7.100
7.350
101,467
-0.05(-0.68%)
Nov 01, 2017
7.750
7.800
7.350
7.400
65,347
-0.30(-3.90%)
Oct 31, 2017
7.800
7.900
7.600
7.700
41,301
-0.05(-0.65%)
Oct 30, 2017
7.700
7.950
7.565
7.750
54,755
+0.05(+0.65%)
Oct 27, 2017
7.900
7.900
7.610
7.700
41,424
-0.15(-1.91%)
Oct 26, 2017
8.700
8.750
7.800
7.850
71,226
-0.90(-10.29%)
Oct 25, 2017
7.900
8.800
7.750
8.750
222,428
+0.90(+11.46%)
Oct 24, 2017
7.800
8.500
7.671
7.850
115,811
+0.15(+1.95%)
Oct 23, 2017
7.550
8.100
7.205
7.700
127,506
+0.20(+2.67%)
Oct 20, 2017
6.900
7.700
6.850
7.500
125,604
+0.60(+8.70%)
Oct 19, 2017
6.550
7.000
6.300
6.900
118,544
+0.55(+8.66%)
Oct 18, 2017
6.850
6.900
6.150
6.350
94,512
-0.35(-5.22%)
Oct 17, 2017
6.850
6.950
6.600
6.700
69,083
-0.20(-2.90%)
Oct 16, 2017
7.100
7.150
6.800
6.900
81,856
-0.15(-2.13%)
Oct 13, 2017
7.100
7.368
7.000
7.050
61,982
-0.15(-2.08%)
Oct 12, 2017
7.200
7.500
7.200
7.200
50,453
+0.00(+0.00%)
Oct 11, 2017
7.350
7.700
7.200
7.200
50,414
-0.25(-3.36%)
Oct 10, 2017
7.450
7.700
7.200
7.450
40,967
+0.10(+1.36%)
Oct 09, 2017
7.350
7.650
7.100
7.350
62,317
+0.05(+0.68%)
Oct 06, 2017
7.950
7.995
7.200
7.300
180,509
-0.70(-8.75%)
Oct 05, 2017
8.200
8.250
7.900
8.000
49,752
-0.15(-1.84%)
Oct 04, 2017
8.100
8.200
7.910
8.150
36,630
+0.15(+1.88%)
Oct 03, 2017
8.250
8.300
7.950
8.000
43,441
-0.15(-1.84%)
Oct 02, 2017
8.250
8.350
8.000
8.150
78,929
+0.05(+0.62%)
Sep 29, 2017
7.900
8.500
7.875
8.100
75,789
+0.15(+1.89%)
Sep 28, 2017
8.050
8.200
7.800
7.950
80,515
+0.00(+0.00%)
Sep 27, 2017
8.150
8.200
7.750
7.950
49,748
-0.10(-1.24%)
Sep 26, 2017
7.800
8.350
7.250
8.050
135,801
+0.20(+2.55%)
Sep 25, 2017
7.800
8.800
7.625
7.850
299,654
+0.25(+3.29%)
Sep 22, 2017
7.070
7.750
7.070
7.600
158,628
+0.45(+6.29%)
Sep 21, 2017
7.000
7.250
6.950
7.150
124,907
+0.20(+2.88%)
Sep 20, 2017
6.950
7.200
6.750
6.950
186,316
+0.05(+0.72%)
Sep 19, 2017
6.950
6.950
6.844
6.900
21,695
-0.05(-0.72%)
Sep 18, 2017
6.950
7.050
6.760
6.950
45,872
-0.05(-0.71%)
Sep 15, 2017
6.900
7.050
6.700
7.000
87,697
+0.15(+2.19%)
Sep 14, 2017
7.000
7.100
6.800
6.850
132,446
-0.10(-1.44%)
Sep 13, 2017
6.850
6.950
6.790
6.950
119,265
+0.30(+4.51%)
Sep 12, 2017
6.750
6.850
6.650
6.650
46,321
-0.05(-0.75%)
Sep 11, 2017
6.550
6.900
6.550
6.700
55,733
+0.10(+1.52%)
Sep 08, 2017
6.800
6.900
6.600
6.600
36,896
-0.10(-1.49%)
Sep 07, 2017
6.650
6.850
6.550
6.700
30,511
+0.05(+0.75%)
Sep 06, 2017
7.000
7.000
6.550
6.650
54,409
-0.35(-5.00%)
Sep 05, 2017
7.150
7.200
6.900
7.000
63,294
-0.20(-2.78%)
Sep 01, 2017
6.800
7.250
6.750
7.200
64,757
+0.30(+4.35%)
Aug 31, 2017
7.050
7.150
6.800
6.900
54,611
-0.10(-1.43%)
Aug 30, 2017
7.050
7.100
6.800
7.000
48,219
-0.15(-2.10%)
Aug 29, 2017
7.200
7.300
7.100
7.150
55,409
-0.05(-0.69%)
Aug 28, 2017
7.000
7.250
6.881
7.200
101,355
+0.20(+2.86%)
Aug 25, 2017
7.000
7.050
6.900
7.000
36,994
+0.00(+0.00%)
Aug 24, 2017
6.630
7.050
6.450
7.000
70,697
+0.25(+3.70%)
Aug 23, 2017
6.600
6.850
6.400
6.750
143,055
+0.00(+0.00%)
Aug 22, 2017
6.150
6.800
6.150
6.750
63,592
+0.00(+0.00%)
Aug 21, 2017
6.700
6.750
6.400
6.750
53,301
+0.00(+0.00%)
Aug 18, 2017
6.400
6.850
6.110
6.750
116,782
+0.28(+4.25%)
Aug 17, 2017
5.750
6.550
5.750
6.475
239,431
+0.67(+11.64%)
Aug 16, 2017
5.750
5.950
5.600
5.800
202,512
+0.05(+0.87%)
Aug 15, 2017
5.850
6.125
5.600
5.750
176,919
-0.10(-1.71%)
Aug 14, 2017
6.250
6.350
5.850
5.850
125,444
-0.30(-4.88%)
Aug 11, 2017
6.400
6.700
6.100
6.150
38,969
-0.05(-0.81%)
Aug 10, 2017
6.400
6.400
5.675
6.200
202,360
-0.30(-4.62%)
Aug 09, 2017
6.850
6.850
6.425
6.500
166,100
-0.45(-6.47%)
Aug 08, 2017
6.750
7.000
6.650
6.950
85,539
+0.15(+2.21%)
Aug 07, 2017
6.750
6.900
6.600
6.800
48,125
+0.05(+0.74%)
Aug 04, 2017
6.800
6.850
6.650
6.750
35,694
+0.00(+0.00%)
Aug 03, 2017
6.700
7.000
6.650
6.750
70,542
+0.10(+1.50%)
Aug 02, 2017
6.750
6.850
6.550
6.650
84,862
-0.10(-1.48%)
Aug 01, 2017
7.050
7.050
6.700
6.750
172,875
-0.25(-3.57%)
Jul 31, 2017
7.250
7.400
7.000
7.000
52,107
-0.30(-4.11%)
Jul 28, 2017
7.200
7.550
7.000
7.300
185,830
-0.60(-7.59%)
Jul 27, 2017
8.050
8.150
7.750
7.900
162,151
-0.15(-1.86%)
Jul 26, 2017
8.100
8.150
8.050
8.050
55,821
+0.00(+0.00%)
Jul 25, 2017
8.100
8.150
8.050
8.050
57,831
-0.05(-0.62%)
Jul 24, 2017
7.950
8.150
7.800
8.100
65,416
+0.10(+1.25%)
Jul 21, 2017
7.900
8.150
7.650
8.000
39,050
+0.00(+0.00%)
Jul 20, 2017
7.950
8.150
7.900
8.000
112,892
+0.05(+0.63%)
Jul 19, 2017
7.750
8.000
7.750
7.950
62,423
+0.15(+1.92%)
Jul 18, 2017
7.900
8.050
7.800
7.800
76,291
-0.10(-1.27%)
Jul 17, 2017
7.700
8.050
7.625
7.900
139,953
+0.20(+2.60%)
Jul 14, 2017
7.300
7.700
7.200
7.700
142,950
+0.45(+6.21%)
Jul 13, 2017
7.350
7.400
7.150
7.250
155,861
-0.05(-0.68%)
Jul 12, 2017
7.250
7.350
7.000
7.300
98,030
+0.10(+1.39%)
Jul 11, 2017
7.100
7.300
7.000
7.200
73,370
+0.05(+0.70%)
Jul 10, 2017
7.300
7.300
7.000
7.150
143,968
-0.10(-1.38%)
Jul 07, 2017
6.900
7.250
6.900
7.250
202,830
+0.45(+6.62%)
Jul 06, 2017
7.350
7.560
6.700
6.800
217,359
-0.60(-8.11%)
Jul 05, 2017
7.550
7.550
7.000
7.400
100,676
-0.20(-2.63%)
Jul 03, 2017
7.600
7.600
7.500
7.600
31,443
+0.10(+1.33%)
Jun 30, 2017
7.700
7.350
7.500
129,027
+0.00(+0.00%)
Jun 29, 2017
7.250
7.500
7.050
7.500
159,284
+0.20(+2.74%)
Jun 28, 2017
7.350
7.450
7.200
7.300
149,698
-0.05(-0.68%)
Jun 27, 2017
7.300
7.450
7.000
7.350
176,092
+0.05(+0.68%)
Jun 26, 2017
7.000
7.350
6.500
7.300
290,367
+0.60(+8.96%)
Jun 23, 2017
6.850
6.975
6.600
6.700
1,388,230
-0.20(-2.90%)
Jun 22, 2017
7.300
7.350
6.800
6.900
178,874
-0.35(-4.83%)
Jun 21, 2017
7.000
7.300
6.850
7.250
89,885
+0.30(+4.32%)
Jun 20, 2017
6.790
7.200
6.700
6.950
93,098
+0.15(+2.21%)
Jun 19, 2017
6.850
6.950
6.700
6.800
137,109
-0.05(-0.73%)
Jun 16, 2017
7.100
7.100
6.600
6.850
149,301
-0.35(-4.86%)
Jun 15, 2017
7.000
7.350
6.820
7.200
112,030
+0.20(+2.86%)
Jun 14, 2017
6.750
7.400
6.510
7.000
235,452
+0.30(+4.48%)
Jun 13, 2017
6.150
6.750
6.150
6.700
129,707
+0.60(+9.84%)
Jun 12, 2017
6.050
6.150
5.950
6.100
143,935
+0.05(+0.83%)
Jun 09, 2017
6.100
6.181
6.000
6.050
135,006
-0.10(-1.63%)
Jun 08, 2017
5.950
6.500
5.950
6.150
130,905
+0.25(+4.24%)
Jun 07, 2017
5.900
5.981
5.750
5.900
141,500
+0.00(+0.00%)
Jun 06, 2017
5.900
6.045
5.800
5.900
41,074
-0.05(-0.84%)
Jun 05, 2017
6.350
6.350
5.650
5.950
113,370
-0.35(-5.56%)
Jun 02, 2017
6.200
6.500
6.100
6.300
126,909
+0.10(+1.61%)
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.