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
Koss Cp
(NQ:
KOSS
)
4.700
+0.080 (+1.73%)
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
2.250
2.280
2.100
2.120
36,627
-0.11(-4.93%)
May 30, 2018
2.150
2.340
2.060
2.230
175,215
+0.25(+12.63%)
May 29, 2018
2.130
2.690
1.980
1.980
608,844
-0.17(-7.91%)
May 25, 2018
2.150
2.150
2.150
0
-0.19(-8.12%)
May 24, 2018
2.300
2.365
2.280
2.340
12,411
+0.04(+1.73%)
May 23, 2018
2.380
2.445
2.273
2.300
11,806
-0.06(-2.54%)
May 22, 2018
2.290
2.540
2.270
2.360
22,882
+0.07(+3.06%)
May 21, 2018
2.320
2.400
2.260
2.290
11,890
+0.07(+3.09%)
May 18, 2018
2.400
2.460
2.221
2.221
21,191
-0.14(-5.88%)
May 17, 2018
2.590
2.626
2.320
2.360
53,055
-0.24(-9.23%)
May 16, 2018
2.320
2.644
2.240
2.600
38,287
+0.29(+12.55%)
May 15, 2018
2.320
2.640
2.310
2.310
52,116
-0.21(-8.33%)
May 14, 2018
2.370
2.530
2.300
2.520
34,837
+0.13(+5.44%)
May 11, 2018
2.250
2.777
2.100
2.390
448,902
-0.01(-0.42%)
May 10, 2018
1.952
3.000
1.952
2.400
1,973,470
+0.48(+24.93%)
May 09, 2018
2.070
2.100
1.921
1.921
13,261
+0.01(+0.58%)
May 08, 2018
1.853
2.130
1.851
1.910
17,118
+0.02(+1.06%)
May 07, 2018
1.940
1.940
1.850
1.890
9,446
+0.04(+2.16%)
May 04, 2018
1.995
2.090
1.849
1.850
7,374
-0.13(-6.57%)
May 03, 2018
2.039
2.039
1.855
1.980
869
+0.05(+2.59%)
May 02, 2018
1.824
2.010
1.824
1.930
3,352
+0.06(+2.94%)
May 01, 2018
1.830
2.170
1.830
1.875
25,873
+0.04(+2.39%)
Apr 30, 2018
1.910
2.045
1.831
1.831
5,852
-0.08(-4.14%)
Apr 27, 2018
1.960
2.030
1.910
1.910
13,095
-0.06(-3.05%)
Apr 26, 2018
1.850
2.355
1.850
1.970
171,519
+0.09(+4.79%)
Apr 25, 2018
1.800
1.904
1.800
1.880
20,634
+0.05(+2.96%)
Apr 24, 2018
1.810
1.879
1.800
1.826
6,335
-0.00(-0.22%)
Apr 23, 2018
1.870
1.943
1.810
1.830
12,935
-0.06(-3.17%)
Apr 20, 2018
1.890
1.890
1.800
1.890
4,508
-0.01(-0.53%)
Apr 19, 2018
1.860
1.960
1.860
1.900
13,521
+0.04(+2.30%)
Apr 18, 2018
1.910
1.910
1.857
1.857
756
-0.06(-3.27%)
Apr 17, 2018
1.790
1.920
1.772
1.920
7,128
+0.17(+9.71%)
Apr 16, 2018
1.840
1.890
1.750
1.750
1,430
-0.06(-3.54%)
Apr 13, 2018
1.790
1.814
1.770
1.814
2,797
+0.02(+1.35%)
Apr 12, 2018
1.760
1.851
1.760
1.790
2,690
+0.01(+0.56%)
Apr 11, 2018
1.770
1.800
1.760
1.780
12,344
-0.03(-1.66%)
Apr 06, 2018
1.810
1.810
1.810
192
-0.01(-0.55%)
Apr 05, 2018
1.780
1.840
1.780
1.820
8,884
+0.04(+2.25%)
Apr 04, 2018
1.760
1.780
1.720
1.780
13,419
+0.03(+1.71%)
Apr 03, 2018
1.710
1.780
1.701
1.750
17,052
+0.01(+0.57%)
Apr 02, 2018
1.750
1.770
1.729
1.740
19,514
-0.04(-2.25%)
Mar 29, 2018
1.780
1.780
1.780
0
-0.01(-0.56%)
Mar 28, 2018
1.800
1.820
1.770
1.790
11,135
+0.04(+2.29%)
Mar 27, 2018
1.800
1.830
1.750
1.750
4,371
-0.09(-4.89%)
Mar 26, 2018
1.800
1.843
1.800
1.840
19,821
+0.04(+2.22%)
Mar 23, 2018
1.780
1.853
1.780
1.800
15,064
+0.01(+0.68%)
Mar 22, 2018
1.790
1.849
1.750
1.788
10,691
-0.00(-0.12%)
Mar 21, 2018
1.860
1.930
1.770
1.790
53,306
-0.08(-4.28%)
Mar 20, 2018
1.945
1.960
1.870
1.870
13,913
-0.07(-3.61%)
Mar 19, 2018
1.910
1.960
1.910
1.940
12,921
+0.02(+1.04%)
Mar 16, 2018
1.980
2.040
1.920
1.920
10,997
-0.08(-4.00%)
Mar 15, 2018
2.110
2.110
2.000
2.000
54,490
-0.08(-3.85%)
Mar 14, 2018
2.065
2.180
2.059
2.080
33,332
+0.06(+2.97%)
Mar 13, 2018
2.030
2.100
2.010
2.020
4,097
-0.05(-2.41%)
Mar 12, 2018
2.180
2.190
2.020
2.070
21,029
-0.11(-5.05%)
Mar 09, 2018
2.150
2.180
2.150
2.180
6,165
+0.03(+1.33%)
Mar 08, 2018
2.130
2.189
2.130
2.151
8,715
+0.02(+1.00%)
Mar 07, 2018
2.160
2.160
2.001
2.130
8,615
-0.04(-1.84%)
Mar 06, 2018
2.200
2.204
2.010
2.170
45,477
-0.01(-0.46%)
Mar 05, 2018
2.160
2.290
2.090
2.180
117,193
+0.06(+2.83%)
Mar 02, 2018
1.990
2.190
1.750
2.120
279,000
+0.14(+7.07%)
Mar 01, 2018
1.970
2.250
1.970
1.980
205,989
+0.00(+0.00%)
Feb 28, 2018
1.900
1.980
1.900
1.980
49,426
+0.06(+2.87%)
Feb 27, 2018
1.951
1.952
1.900
1.925
3,992
-0.04(-2.23%)
Feb 26, 2018
1.960
1.970
1.952
1.969
9,988
-0.00(-0.06%)
Feb 23, 2018
1.970
1.970
1.970
1.970
4,893
-0.01(-0.51%)
Feb 22, 2018
1.980
1.985
1.980
1.980
16,434
-0.02(-1.00%)
Feb 21, 2018
2.000
2.000
1.990
2.000
8,614
+0.01(+0.50%)
Feb 20, 2018
1.980
2.000
1.980
1.990
25,715
+0.08(+4.19%)
Feb 16, 2018
1.910
1.910
1.910
0
-0.06(-3.05%)
Feb 15, 2018
2.020
2.065
1.930
1.970
26,977
-0.08(-3.90%)
Feb 14, 2018
2.055
2.086
2.050
2.050
704
-0.01(-0.43%)
Feb 13, 2018
1.980
2.090
1.980
2.059
15,590
+0.08(+3.98%)
Feb 12, 2018
2.000
2.021
1.980
1.980
22,395
-0.01(-0.50%)
Feb 09, 2018
2.000
2.049
1.980
1.990
18,676
-0.04(-1.97%)
Feb 08, 2018
2.120
2.120
2.000
2.030
16,219
+0.00(+0.05%)
Feb 07, 2018
2.030
2.000
2.029
19,508
-0.00(-0.05%)
Feb 06, 2018
2.050
2.050
2.001
2.030
9,570
+0.03(+1.50%)
Feb 05, 2018
2.040
2.000
2.000
30,259
-0.01(-0.50%)
Feb 02, 2018
2.001
2.044
2.000
2.010
15,214
-0.04(-1.95%)
Feb 01, 2018
2.000
2.049
2.000
2.050
124,957
+0.04(+1.99%)
Jan 31, 2018
2.070
2.100
2.000
2.010
63,434
-0.09(-4.29%)
Jan 30, 2018
2.150
2.180
2.150
2.100
45,149
-0.02(-0.94%)
Jan 29, 2018
2.200
2.200
2.070
2.120
30,480
+0.06(+2.91%)
Jan 26, 2018
2.100
2.100
2.060
2.060
17,763
-0.04(-1.90%)
Jan 25, 2018
2.200
2.200
2.060
2.100
15,526
-0.04(-1.87%)
Jan 24, 2018
2.210
2.210
2.100
2.140
33,457
-0.03(-1.38%)
Jan 23, 2018
2.150
2.210
2.150
2.170
21,905
+0.00(+0.00%)
Jan 22, 2018
2.200
2.200
2.150
2.170
47,552
+0.00(+0.00%)
Jan 19, 2018
2.140
2.185
2.100
2.170
119,266
+0.07(+3.33%)
Jan 18, 2018
2.020
2.170
2.020
2.100
264,331
+0.05(+2.44%)
Jan 17, 2018
2.050
2.080
2.030
2.050
35,839
-0.01(-0.49%)
Jan 16, 2018
2.110
2.120
2.060
2.060
52,743
-0.02(-0.96%)
Jan 12, 2018
2.080
2.080
2.080
0
-0.06(-2.80%)
Jan 11, 2018
2.130
2.159
2.050
2.140
61,856
+0.05(+2.39%)
Jan 10, 2018
2.070
2.070
2.020
2.090
94,581
-0.01(-0.48%)
Jan 09, 2018
2.160
2.230
2.070
2.100
121,248
-0.12(-5.41%)
Jan 08, 2018
2.140
2.350
2.050
2.220
605,150
+0.13(+6.22%)
Jan 05, 2018
2.070
2.320
1.970
2.090
836,291
+0.01(+0.48%)
Jan 04, 2018
2.100
2.150
2.000
2.080
214,835
-0.01(-0.48%)
Jan 03, 2018
2.140
2.170
1.971
2.090
253,826
-0.08(-3.69%)
Jan 02, 2018
2.410
2.520
1.970
2.170
1,712,337
-0.92(-29.77%)
Dec 29, 2017
3.090
3.090
3.090
0
+1.65(+114.58%)
Dec 28, 2017
1.548
1.548
1.400
1.440
41,688
-0.04(-2.90%)
Dec 27, 2017
1.486
1.490
1.481
1.483
2,427
-0.01(-0.47%)
Dec 26, 2017
1.470
1.531
1.450
1.490
11,569
-0.00(-0.01%)
Dec 22, 2017
1.550
1.660
1.500
1.490
168,813
-0.01(-0.66%)
Dec 21, 2017
1.480
1.536
1.480
1.500
4,096
+0.01(+0.46%)
Dec 20, 2017
1.510
1.600
1.490
1.493
14,896
-0.02(-1.11%)
Dec 19, 2017
1.520
1.540
1.491
1.510
2,969
+0.02(+1.34%)
Dec 18, 2017
1.520
1.550
1.473
1.490
5,953
+0.01(+0.68%)
Dec 15, 2017
1.500
1.580
1.480
1.480
17,049
-0.02(-1.33%)
Dec 14, 2017
1.520
1.520
1.490
1.500
3,237
+0.00(+0.00%)
Dec 13, 2017
1.518
1.544
1.490
1.500
19,825
-0.02(-1.32%)
Dec 12, 2017
1.600
1.600
1.510
1.520
21,831
-0.05(-3.18%)
Dec 11, 2017
1.570
1.570
1.560
1.570
4,181
-0.01(-0.76%)
Dec 08, 2017
1.540
1.590
1.540
1.582
25,376
+0.01(+0.77%)
Dec 07, 2017
1.610
1.610
1.560
1.570
7,817
-0.01(-0.63%)
Dec 06, 2017
1.620
1.620
1.530
1.580
45,926
-0.08(-4.82%)
Dec 05, 2017
1.690
1.690
1.630
1.660
16,565
+0.02(+1.22%)
Dec 04, 2017
1.640
1.680
1.630
1.640
5,138
+0.00(+0.00%)
Dec 01, 2017
1.680
1.680
1.620
1.640
3,056
-0.04(-2.38%)
Nov 30, 2017
1.784
1.784
1.680
1.680
2,222
-0.06(-3.21%)
Nov 29, 2017
1.820
1.820
1.680
1.736
16,695
-0.15(-7.90%)
Nov 28, 2017
1.670
1.990
1.670
1.885
228,356
+0.23(+14.21%)
Nov 27, 2017
1.840
1.840
1.560
1.650
32,332
-0.06(-3.51%)
Nov 24, 2017
1.730
1.785
1.630
1.710
17,873
+0.03(+1.79%)
Nov 22, 2017
1.620
1.850
1.603
1.680
34,353
+0.05(+3.07%)
Nov 21, 2017
1.590
1.670
1.590
1.630
7,969
+0.01(+0.62%)
Nov 20, 2017
1.620
1.700
1.620
1.620
21,273
-0.06(-3.55%)
Nov 17, 2017
1.720
1.749
1.590
1.680
28,773
+0.03(+1.79%)
Nov 16, 2017
1.560
1.740
1.560
1.650
62,254
+0.07(+4.43%)
Nov 15, 2017
1.570
2.210
1.560
1.580
591,264
-0.01(-0.63%)
Nov 14, 2017
1.600
1.660
1.540
1.590
32,117
+0.05(+3.25%)
Nov 13, 2017
1.548
1.662
1.540
1.540
29,349
-0.03(-1.97%)
Nov 10, 2017
1.540
1.845
1.540
1.571
322,738
+0.01(+0.93%)
Nov 09, 2017
1.550
1.560
1.529
1.557
7,683
-0.00(-0.22%)
Nov 08, 2017
1.600
1.650
1.550
1.560
29,031
-0.04(-2.50%)
Nov 07, 2017
1.630
1.630
1.590
1.600
3,082
-0.03(-1.84%)
Nov 06, 2017
1.580
1.640
1.580
1.630
5,527
+0.05(+3.16%)
Nov 03, 2017
1.510
1.580
1.500
1.580
31,888
+0.04(+2.60%)
Nov 02, 2017
1.500
1.680
1.500
1.540
32,150
+0.03(+1.99%)
Nov 01, 2017
1.570
1.570
1.480
1.510
32,906
-0.04(-2.58%)
Oct 31, 2017
1.550
1.550
1.550
1.550
2,799
-0.02(-1.27%)
Oct 30, 2017
1.570
1.570
1.570
1.570
208
+0.02(+1.29%)
Oct 27, 2017
1.673
1.673
1.550
1.550
10,523
-0.05(-3.13%)
Oct 25, 2017
1.600
1.600
1.600
0
-0.03(-1.84%)
Oct 24, 2017
1.650
1.650
1.576
1.630
2,024
-0.02(-1.21%)
Oct 23, 2017
1.660
1.690
1.630
1.650
4,562
-0.01(-0.60%)
Oct 20, 2017
1.560
1.660
1.560
1.660
31,644
+0.11(+7.10%)
Oct 19, 2017
1.598
1.610
1.550
1.550
5,340
-0.04(-2.52%)
Oct 18, 2017
1.580
1.600
1.560
1.590
12,054
+0.03(+1.92%)
Oct 17, 2017
1.590
1.630
1.560
1.560
9,719
-0.07(-4.29%)
Oct 16, 2017
1.630
1.630
1.630
1.630
385
+0.01(+0.61%)
Oct 13, 2017
1.650
1.726
1.620
1.620
29,954
-0.02(-1.21%)
Oct 12, 2017
1.680
1.680
1.590
1.640
2,388
-0.04(-2.38%)
Oct 11, 2017
1.700
1.730
1.620
1.680
11,981
-0.10(-5.62%)
Oct 10, 2017
1.630
1.840
1.540
1.780
41,413
+0.21(+13.38%)
Oct 09, 2017
1.580
1.590
1.540
1.570
3,691
+0.00(+0.00%)
Oct 06, 2017
1.500
1.857
1.500
1.570
165,429
+0.02(+1.49%)
Oct 05, 2017
1.480
1.547
1.480
1.547
3,807
+0.07(+4.52%)
Oct 03, 2017
1.480
1.480
1.480
23
-0.01(-0.67%)
Oct 02, 2017
1.506
1.506
1.482
1.490
8,393
-0.01(-0.67%)
Sep 29, 2017
1.470
1.500
1.470
1.500
9,955
+0.03(+2.04%)
Sep 28, 2017
1.518
1.518
1.470
1.470
2,300
-0.03(-2.00%)
Sep 27, 2017
1.470
1.500
1.470
1.500
1,812
+0.03(+2.04%)
Sep 26, 2017
1.475
1.490
1.460
1.470
13,104
-0.02(-1.34%)
Sep 25, 2017
1.530
1.540
1.490
1.490
3,568
-0.04(-2.61%)
Sep 22, 2017
1.490
1.600
1.490
1.530
14,857
-0.05(-3.10%)
Sep 21, 2017
1.523
1.579
1.523
1.579
1,604
+0.06(+3.88%)
Sep 20, 2017
1.490
1.580
1.490
1.520
13,264
+0.05(+3.40%)
Sep 19, 2017
1.500
1.500
1.464
1.470
3,097
-0.03(-2.00%)
Sep 18, 2017
1.520
1.520
1.470
1.500
8,779
-0.02(-1.32%)
Sep 15, 2017
1.470
1.520
1.450
1.520
18,366
+0.06(+4.11%)
Sep 14, 2017
1.509
1.510
1.460
1.460
3,082
+0.01(+0.69%)
Sep 13, 2017
1.520
1.520
1.450
1.450
7,023
-0.03(-2.03%)
Sep 12, 2017
1.490
1.560
1.460
1.480
55,428
+0.01(+0.68%)
Sep 11, 2017
1.460
1.530
1.460
1.470
7,779
+0.00(+0.00%)
Sep 08, 2017
1.480
1.523
1.450
1.470
19,838
+0.00(+0.00%)
Sep 07, 2017
1.530
1.600
1.460
1.470
46,871
-0.06(-3.92%)
Sep 06, 2017
1.430
1.530
1.430
1.530
18,784
+0.10(+6.99%)
Sep 05, 2017
1.500
1.510
1.430
1.430
8,145
-0.05(-3.38%)
Sep 01, 2017
1.460
1.530
1.430
1.480
24,820
+0.05(+3.50%)
Aug 31, 2017
1.477
1.503
1.430
1.430
21,711
+0.03(+2.14%)
Aug 30, 2017
1.530
1.530
1.400
1.400
7,738
-0.13(-8.50%)
Aug 29, 2017
1.520
1.530
1.410
1.530
36,171
+0.02(+1.32%)
Aug 28, 2017
1.580
1.580
1.510
1.510
29,846
-0.05(-3.21%)
Aug 25, 2017
1.640
1.650
1.560
1.560
3,093
-0.08(-4.78%)
Aug 24, 2017
1.652
1.670
1.630
1.638
14,461
+0.01(+0.51%)
Aug 23, 2017
1.630
1.650
1.630
1.630
3,837
-0.05(-2.98%)
Aug 22, 2017
1.690
1.690
1.630
1.680
9,196
+0.04(+2.44%)
Aug 21, 2017
1.640
1.650
1.630
1.640
4,831
-0.02(-1.20%)
Aug 18, 2017
1.670
1.670
1.660
1.660
5,117
-0.03(-1.78%)
Aug 17, 2017
1.700
1.710
1.690
1.690
676
-0.05(-2.87%)
Aug 16, 2017
1.740
1.740
1.740
1.740
929
+0.04(+2.35%)
Aug 15, 2017
1.750
1.890
1.700
1.700
64,370
-0.10(-5.56%)
Aug 14, 2017
1.720
1.900
1.700
1.800
71,032
+0.05(+2.86%)
Aug 11, 2017
1.710
1.760
1.620
1.750
24,409
+0.00(+0.00%)
Aug 10, 2017
1.680
1.760
1.680
1.750
49,626
+0.06(+3.55%)
Aug 09, 2017
1.750
1.770
1.690
1.690
32,552
-0.04(-2.31%)
Aug 08, 2017
1.720
1.733
1.720
1.730
3,650
-0.02(-1.14%)
Aug 07, 2017
1.750
1.750
1.720
1.750
2,459
-0.01(-0.57%)
Aug 04, 2017
1.750
1.760
1.730
1.760
1,858
+0.01(+0.57%)
Aug 03, 2017
1.840
1.880
1.720
1.750
14,630
-0.02(-1.13%)
Aug 02, 2017
1.780
1.830
1.750
1.770
41,920
+0.03(+1.72%)
Aug 01, 2017
1.780
1.890
1.730
1.740
65,664
-0.05(-2.79%)
Jul 31, 2017
1.740
1.810
1.740
1.790
3,112
+0.05(+2.87%)
Jul 28, 2017
1.730
1.780
1.730
1.740
2,830
+0.02(+1.16%)
Jul 27, 2017
1.790
1.850
1.720
1.720
2,195
-0.05(-2.82%)
Jul 26, 2017
2.010
2.030
1.750
1.770
115,076
-0.24(-11.94%)
Jul 25, 2017
1.960
2.070
1.930
2.010
7,774
+0.03(+1.52%)
Jul 24, 2017
1.910
1.980
1.880
1.980
9,758
+0.08(+4.21%)
Jul 21, 2017
1.890
1.900
1.810
1.900
38,031
+0.08(+4.40%)
Jul 20, 2017
1.825
1.970
1.780
1.820
99,176
-0.03(-1.62%)
Jul 19, 2017
1.860
1.890
1.820
1.850
3,094
-0.02(-1.07%)
Jul 18, 2017
1.800
1.880
1.760
1.870
29,489
+0.06(+3.31%)
Jul 17, 2017
1.783
1.970
1.780
1.810
89,999
+0.02(+1.12%)
Jul 14, 2017
1.810
1.810
1.770
1.790
1,764
-0.05(-2.60%)
Jul 13, 2017
1.781
1.838
1.760
1.838
20,854
+0.06(+3.24%)
Jul 12, 2017
1.900
1.900
1.780
1.780
20,344
-0.07(-3.78%)
Jul 11, 2017
1.810
2.000
1.800
1.850
83,651
+0.02(+1.10%)
Jul 10, 2017
1.830
1.830
1.820
1.830
929
+0.04(+2.23%)
Jul 06, 2017
1.790
1.790
1.790
134
-0.02(-1.10%)
Jul 05, 2017
1.810
1.867
1.810
1.810
3,563
+0.01(+0.56%)
Jul 03, 2017
1.880
1.880
1.790
1.800
1,087
-0.01(-0.55%)
Jun 30, 2017
1.810
1.840
1.790
1.810
1,907
+0.00(+0.00%)
Jun 29, 2017
1.860
1.860
1.810
1.810
6,403
-0.06(-3.21%)
Jun 28, 2017
1.940
1.950
1.860
1.870
8,107
-0.06(-3.11%)
Jun 27, 2017
1.910
1.930
1.873
1.930
1,730
+0.02(+1.05%)
Jun 26, 2017
1.900
2.020
1.850
1.910
61,713
+0.05(+2.69%)
Jun 23, 2017
1.850
1.880
1.850
1.860
8,780
-0.03(-1.59%)
Jun 22, 2017
1.860
1.893
1.860
1.890
5,526
+0.04(+2.16%)
Jun 21, 2017
1.860
1.860
1.850
1.850
1,204
-0.02(-1.07%)
Jun 20, 2017
1.860
1.872
1.860
1.870
928
+0.01(+0.53%)
Jun 19, 2017
1.920
1.970
1.860
1.860
5,976
-0.05(-2.61%)
Jun 16, 2017
1.952
1.970
1.870
1.910
7,183
-0.09(-4.50%)
Jun 15, 2017
2.017
2.017
1.850
2.000
4,884
+0.08(+4.17%)
Jun 14, 2017
2.030
2.090
1.910
1.920
38,154
-0.11(-5.42%)
Jun 13, 2017
1.900
2.030
1.860
2.030
33,154
+0.20(+10.93%)
Jun 12, 2017
1.870
2.100
1.830
1.830
41,299
-0.22(-10.73%)
Jun 09, 2017
1.950
2.050
1.850
2.050
31,996
+0.12(+6.22%)
Jun 08, 2017
2.020
2.139
1.870
1.930
36,399
-0.07(-3.74%)
Jun 07, 2017
1.930
2.170
1.920
2.005
47,019
+0.07(+3.89%)
Jun 06, 2017
1.850
1.930
1.800
1.930
48,015
+0.07(+3.76%)
Jun 05, 2017
1.910
1.970
1.840
1.860
5,220
+0.01(+0.54%)
Jun 02, 2017
1.820
2.200
1.820
1.850
215,048
-0.01(-0.54%)
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.