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
Kitov Pharma Ltd
(NQ:
KTOV
)
N/A
UNCHANGED
Last Price
Updated:
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
2.320
3.810
2.120
3.030
9,711,702
+0.88(+40.93%)
May 30, 2018
2.330
2.330
2.050
2.150
1,104,497
+0.02(+0.94%)
May 29, 2018
2.130
2.340
2.040
2.130
1,029,517
+0.08(+3.90%)
May 25, 2018
2.050
2.050
2.050
0
+0.02(+0.99%)
May 24, 2018
2.370
2.370
2.030
2.030
807,674
-0.24(-10.57%)
May 23, 2018
2.330
2.390
2.250
2.270
334,205
-0.11(-4.62%)
May 22, 2018
2.760
2.760
2.340
2.380
633,937
-0.39(-14.08%)
May 21, 2018
2.810
2.860
2.710
2.770
246,689
+0.01(+0.30%)
May 18, 2018
2.750
2.800
2.720
2.762
192,588
+0.04(+1.53%)
May 17, 2018
2.850
2.850
2.690
2.720
287,053
-0.06(-2.02%)
May 16, 2018
2.600
2.870
2.600
2.776
491,838
+0.19(+7.18%)
May 15, 2018
2.630
2.680
2.560
2.590
360,404
-0.05(-1.89%)
May 14, 2018
2.530
2.720
2.480
2.640
1,908,709
+0.24(+10.00%)
May 11, 2018
2.500
2.529
2.300
2.400
728,187
+0.10(+4.35%)
May 10, 2018
2.320
2.360
2.275
2.300
83,560
-0.02(-0.86%)
May 09, 2018
2.360
2.380
2.270
2.320
162,187
-0.02(-0.85%)
May 08, 2018
2.400
2.400
2.280
2.340
81,363
-0.01(-0.43%)
May 07, 2018
2.330
2.549
2.270
2.350
424,343
+0.06(+2.62%)
May 04, 2018
2.360
2.370
2.290
2.290
113,319
-0.06(-2.55%)
May 03, 2018
2.450
2.470
2.310
2.350
191,286
-0.08(-3.29%)
May 02, 2018
2.510
2.520
2.365
2.430
106,073
-0.08(-3.19%)
May 01, 2018
2.550
2.580
2.480
2.510
92,290
-0.04(-1.57%)
Apr 30, 2018
2.490
2.600
2.470
2.550
61,166
+0.08(+3.24%)
Apr 27, 2018
2.500
2.500
2.450
2.470
41,768
-0.03(-1.20%)
Apr 26, 2018
2.440
2.540
2.420
2.500
55,826
+0.04(+1.63%)
Apr 25, 2018
2.400
2.560
2.400
2.460
127,298
+0.02(+0.82%)
Apr 24, 2018
2.520
2.520
2.411
2.440
73,920
-0.03(-1.21%)
Apr 23, 2018
2.590
2.590
2.450
2.470
72,177
-0.08(-3.14%)
Apr 20, 2018
2.610
2.610
2.550
2.550
146,257
-0.04(-1.54%)
Apr 19, 2018
2.430
2.600
2.430
2.590
163,407
+0.16(+6.58%)
Apr 18, 2018
2.444
2.550
2.423
2.430
96,851
+0.03(+1.25%)
Apr 17, 2018
2.380
2.449
2.310
2.400
92,465
+0.00(+0.00%)
Apr 16, 2018
2.350
2.430
2.300
2.400
131,425
+0.10(+4.35%)
Apr 13, 2018
2.264
2.379
2.230
2.300
317,427
+0.07(+3.14%)
Apr 12, 2018
2.290
2.290
2.180
2.230
76,528
-0.01(-0.45%)
Apr 11, 2018
2.200
2.360
2.200
2.240
19,721
-0.01(-0.44%)
Apr 10, 2018
2.390
2.390
2.190
2.250
53,346
+0.03(+1.35%)
Apr 09, 2018
2.180
2.240
2.180
2.220
25,537
+0.04(+1.83%)
Apr 06, 2018
2.300
2.310
2.180
2.180
50,776
-0.16(-6.84%)
Apr 05, 2018
2.250
2.380
2.200
2.340
61,253
+0.16(+7.34%)
Apr 04, 2018
2.140
2.250
2.122
2.180
92,041
+0.00(+0.00%)
Apr 03, 2018
2.120
2.310
2.110
2.180
74,355
+0.06(+2.83%)
Apr 02, 2018
2.210
2.380
2.100
2.120
94,445
-0.09(-4.07%)
Mar 29, 2018
2.210
2.210
2.210
0
-0.08(-3.28%)
Mar 28, 2018
2.430
2.450
2.071
2.285
201,439
-0.12(-5.19%)
Mar 27, 2018
2.530
2.580
2.410
2.410
145,050
-0.12(-4.74%)
Mar 26, 2018
2.600
2.640
2.480
2.530
62,012
-0.09(-3.44%)
Mar 23, 2018
2.620
2.650
2.531
2.620
82,469
+0.00(+0.00%)
Mar 22, 2018
2.560
2.650
2.500
2.620
51,588
+0.05(+1.95%)
Mar 21, 2018
2.520
2.650
2.480
2.570
69,642
+0.01(+0.39%)
Mar 20, 2018
2.550
2.610
2.550
2.560
63,701
-0.05(-1.92%)
Mar 19, 2018
2.610
2.620
2.550
2.610
76,187
-0.03(-1.14%)
Mar 16, 2018
2.640
2.650
2.580
2.640
51,091
+0.00(+0.00%)
Mar 15, 2018
2.660
2.660
2.590
2.640
52,945
-0.01(-0.38%)
Mar 14, 2018
2.630
2.678
2.592
2.650
40,893
+0.02(+0.76%)
Mar 13, 2018
2.680
2.730
2.550
2.630
151,013
+0.00(+0.00%)
Mar 12, 2018
2.740
2.740
2.600
2.630
236,537
-0.14(-5.02%)
Mar 09, 2018
2.790
2.869
2.760
2.769
168,237
+0.04(+1.43%)
Mar 08, 2018
2.700
2.790
2.630
2.730
139,155
+0.09(+3.41%)
Mar 07, 2018
2.680
2.700
2.600
2.640
24,138
-0.09(-3.30%)
Mar 06, 2018
2.616
2.740
2.550
2.730
108,181
+0.02(+0.74%)
Mar 05, 2018
2.590
2.790
2.570
2.710
109,562
+0.09(+3.44%)
Mar 02, 2018
2.410
2.630
2.280
2.620
200,088
+0.18(+7.38%)
Mar 01, 2018
2.540
2.570
2.410
2.440
77,060
-0.11(-4.31%)
Feb 28, 2018
2.660
2.666
2.500
2.550
71,345
-0.10(-3.78%)
Feb 27, 2018
2.650
2.700
2.620
2.650
65,935
+0.00(+0.00%)
Feb 26, 2018
2.650
2.709
2.560
2.650
190,622
-0.03(-1.12%)
Feb 23, 2018
2.680
2.680
2.600
2.680
36,699
+0.07(+2.68%)
Feb 22, 2018
2.620
2.670
2.570
2.610
51,830
-0.02(-0.76%)
Feb 21, 2018
2.580
2.670
2.550
2.630
66,297
+0.04(+1.55%)
Feb 20, 2018
2.480
2.740
2.460
2.590
191,733
+0.10(+4.16%)
Feb 16, 2018
2.486
2.486
2.486
0
+0.01(+0.26%)
Feb 15, 2018
2.500
2.500
2.430
2.480
81,882
-0.01(-0.40%)
Feb 14, 2018
2.400
2.540
2.321
2.490
98,707
+0.09(+3.75%)
Feb 13, 2018
2.350
2.500
2.308
2.400
56,387
+0.00(+0.00%)
Feb 12, 2018
2.380
2.430
2.302
2.400
63,557
+0.02(+0.84%)
Feb 09, 2018
2.460
2.500
2.250
2.380
91,526
+0.01(+0.42%)
Feb 08, 2018
2.500
2.550
2.340
2.370
92,300
-0.11(-4.44%)
Feb 07, 2018
2.410
2.620
2.390
2.480
122,284
+0.08(+3.33%)
Feb 06, 2018
2.340
2.440
2.290
2.400
109,475
-0.02(-0.85%)
Feb 05, 2018
2.600
2.630
2.410
2.421
219,280
-0.24(-9.00%)
Feb 02, 2018
2.720
2.750
2.610
2.660
141,381
-0.05(-1.85%)
Feb 01, 2018
2.810
3.050
2.643
2.710
329,303
-0.01(-0.37%)
Jan 31, 2018
2.760
3.000
2.710
2.720
432,033
-0.03(-1.09%)
Jan 30, 2018
2.640
2.797
2.640
2.750
158,841
+0.09(+3.38%)
Jan 29, 2018
2.580
2.686
2.580
2.660
102,354
+0.11(+4.31%)
Jan 26, 2018
2.680
2.800
2.550
2.550
182,340
-0.11(-4.14%)
Jan 25, 2018
2.530
2.750
2.450
2.660
244,224
+0.12(+4.63%)
Jan 24, 2018
2.430
2.580
2.400
2.542
280,883
+0.12(+5.06%)
Jan 23, 2018
2.380
2.600
2.280
2.420
205,796
+0.07(+2.98%)
Jan 22, 2018
2.310
2.400
2.310
2.350
58,980
+0.01(+0.43%)
Jan 19, 2018
2.390
2.400
2.300
2.340
22,449
-0.02(-0.85%)
Jan 18, 2018
2.370
2.400
2.290
2.360
40,096
+0.02(+0.85%)
Jan 17, 2018
2.360
2.400
2.262
2.340
50,535
+0.02(+0.86%)
Jan 16, 2018
2.370
2.380
2.300
2.320
51,743
+0.02(+0.87%)
Jan 12, 2018
2.300
2.300
2.300
0
+0.01(+0.44%)
Jan 11, 2018
2.320
2.440
2.277
2.290
123,611
-0.12(-4.98%)
Jan 10, 2018
2.380
2.440
2.310
2.410
69,570
+0.02(+0.84%)
Jan 09, 2018
2.410
2.480
2.343
2.390
72,096
-0.05(-2.05%)
Jan 08, 2018
2.470
2.524
2.370
2.440
141,924
-0.02(-0.81%)
Jan 05, 2018
2.320
2.580
2.280
2.460
424,574
+0.15(+6.49%)
Jan 04, 2018
2.350
2.369
2.270
2.310
41,533
-0.03(-1.28%)
Jan 03, 2018
2.380
2.380
2.300
2.340
113,454
-0.02(-0.85%)
Jan 02, 2018
2.360
2.428
2.300
2.360
222,929
+0.08(+3.51%)
Dec 29, 2017
2.280
2.280
2.280
0
-0.05(-2.15%)
Dec 28, 2017
2.260
2.410
2.210
2.330
186,091
+0.08(+3.56%)
Dec 27, 2017
2.140
2.328
2.130
2.250
167,727
+0.09(+4.17%)
Dec 26, 2017
2.220
2.230
2.090
2.160
144,352
-0.03(-1.37%)
Dec 22, 2017
2.230
2.430
2.188
2.190
161,813
-0.06(-2.66%)
Dec 21, 2017
2.190
2.340
2.100
2.250
85,978
+0.10(+4.65%)
Dec 20, 2017
2.140
2.220
2.130
2.150
68,040
+0.03(+1.42%)
Dec 19, 2017
2.190
2.360
2.120
2.120
60,332
-0.09(-4.07%)
Dec 18, 2017
2.220
2.310
2.176
2.210
93,182
-0.10(-4.33%)
Dec 15, 2017
2.180
2.350
2.165
2.310
119,242
+0.17(+7.94%)
Dec 14, 2017
2.100
2.160
2.080
2.140
134,177
+0.09(+4.39%)
Dec 13, 2017
2.030
2.089
2.000
2.050
172,130
+0.02(+0.99%)
Dec 12, 2017
2.090
2.139
2.000
2.030
167,868
-0.07(-3.33%)
Dec 11, 2017
2.200
2.200
2.100
2.100
12,138
-0.04(-1.86%)
Dec 08, 2017
2.150
2.269
2.130
2.140
73,290
+0.03(+1.66%)
Dec 07, 2017
2.050
2.160
2.050
2.105
42,386
+0.04(+2.18%)
Dec 06, 2017
2.160
2.160
2.030
2.060
117,637
-0.08(-3.74%)
Dec 05, 2017
2.200
2.300
2.130
2.140
72,737
-0.10(-4.46%)
Dec 04, 2017
2.280
2.350
2.220
2.240
50,817
-0.07(-3.03%)
Dec 01, 2017
2.270
2.340
2.221
2.310
72,177
+0.01(+0.43%)
Nov 30, 2017
2.310
2.350
2.250
2.300
69,323
-0.03(-1.29%)
Nov 29, 2017
2.340
2.400
2.340
2.330
56,192
-0.03(-1.27%)
Nov 28, 2017
2.340
2.439
2.200
2.360
202,813
-0.07(-2.88%)
Nov 27, 2017
2.480
2.480
2.310
2.430
165,122
+0.01(+0.41%)
Nov 24, 2017
2.360
2.450
2.330
2.420
155,823
+0.10(+4.31%)
Nov 22, 2017
2.100
2.390
2.100
2.320
501,696
+0.14(+6.42%)
Nov 21, 2017
2.300
2.440
2.140
2.180
1,646,472
+0.21(+10.66%)
Nov 20, 2017
2.010
2.047
1.970
1.970
15,835
-0.01(-0.51%)
Nov 17, 2017
1.930
2.080
1.914
1.980
101,777
+0.02(+1.02%)
Nov 16, 2017
1.910
2.020
1.870
1.960
62,790
+0.01(+0.51%)
Nov 15, 2017
1.940
2.035
1.850
1.950
105,419
-0.00(-0.14%)
Nov 14, 2017
2.040
2.066
1.830
1.953
216,500
-0.12(-5.66%)
Nov 13, 2017
2.080
2.130
2.040
2.070
90,493
-0.07(-3.27%)
Nov 10, 2017
2.060
2.200
2.060
2.140
88,155
+0.04(+1.90%)
Nov 09, 2017
2.000
2.240
2.000
2.100
262,162
-0.10(-4.55%)
Nov 08, 2017
2.300
2.300
2.180
2.200
98,233
-0.09(-3.93%)
Nov 07, 2017
2.330
2.330
2.250
2.290
108,905
+0.00(+0.00%)
Nov 06, 2017
2.330
2.390
2.250
2.290
228,728
-0.06(-2.55%)
Nov 03, 2017
2.230
2.350
2.230
2.350
132,600
+0.08(+3.52%)
Nov 02, 2017
2.300
2.380
2.250
2.270
150,294
-0.06(-2.58%)
Nov 01, 2017
2.260
2.390
2.190
2.330
364,906
+0.01(+0.43%)
Oct 31, 2017
2.320
2.440
2.150
2.320
255,742
+0.01(+0.43%)
Oct 30, 2017
2.150
2.380
2.070
2.310
281,307
+0.13(+5.96%)
Oct 27, 2017
2.600
2.650
2.135
2.180
1,072,786
-0.16(-6.84%)
Oct 26, 2017
2.150
2.960
1.980
2.340
3,735,808
+0.14(+6.36%)
Oct 25, 2017
2.350
2.420
2.140
2.200
234,394
-0.18(-7.56%)
Oct 24, 2017
2.360
2.450
2.360
2.380
75,075
+0.01(+0.42%)
Oct 23, 2017
2.310
2.680
2.280
2.370
820,957
+0.00(+0.00%)
Oct 20, 2017
2.400
2.560
2.321
2.370
145,920
-0.05(-2.07%)
Oct 19, 2017
2.550
2.550
2.350
2.420
176,322
-0.15(-5.84%)
Oct 18, 2017
2.470
2.618
2.300
2.570
679,738
+0.03(+1.18%)
Oct 17, 2017
2.600
2.634
2.450
2.540
337,661
-0.11(-4.15%)
Oct 16, 2017
2.500
2.900
2.380
2.650
976,181
-0.01(-0.38%)
Oct 13, 2017
2.750
2.850
2.510
2.660
723,028
-0.29(-9.83%)
Oct 12, 2017
3.410
3.440
2.590
2.950
2,616,861
-0.20(-6.35%)
Oct 11, 2017
2.030
3.200
2.005
3.150
4,635,886
+1.13(+55.94%)
Oct 10, 2017
1.990
2.030
1.950
2.020
141,265
+0.03(+1.51%)
Oct 09, 2017
1.930
2.000
1.920
1.990
179,387
+0.02(+1.02%)
Oct 06, 2017
2.050
2.170
1.790
1.970
954,447
+0.09(+4.79%)
Oct 05, 2017
1.910
1.914
1.851
1.880
157,279
-0.02(-1.05%)
Oct 04, 2017
1.950
1.950
1.810
1.900
205,426
+0.03(+1.60%)
Oct 03, 2017
1.910
1.990
1.850
1.870
278,817
-0.04(-2.09%)
Oct 02, 2017
2.230
2.260
1.849
1.910
1,003,090
-0.23(-10.69%)
Sep 29, 2017
2.060
2.140
1.970
2.139
95,899
+0.18(+9.11%)
Sep 28, 2017
2.200
2.200
1.920
1.960
148,247
-0.27(-12.11%)
Sep 27, 2017
2.150
2.240
2.070
2.230
138,450
+0.03(+1.36%)
Sep 26, 2017
2.200
2.290
2.140
2.200
357,295
+0.06(+2.80%)
Sep 25, 2017
1.980
2.190
1.901
2.140
1,043,899
+0.24(+12.63%)
Sep 22, 2017
1.900
1.930
1.880
1.900
26,653
-0.03(-1.55%)
Sep 21, 2017
1.840
1.940
1.840
1.930
64,543
+0.06(+3.21%)
Sep 20, 2017
1.950
1.950
1.833
1.870
56,054
-0.07(-3.61%)
Sep 19, 2017
1.970
1.970
1.890
1.940
35,014
+0.00(+0.00%)
Sep 18, 2017
1.950
1.950
1.860
1.940
65,758
+0.05(+2.65%)
Sep 15, 2017
1.900
1.950
1.890
1.890
70,013
-0.03(-1.65%)
Sep 14, 2017
1.890
1.950
1.860
1.922
132,893
+0.01(+0.61%)
Sep 13, 2017
1.910
1.940
1.840
1.910
139,656
+0.01(+0.53%)
Sep 12, 2017
1.890
1.930
1.850
1.900
41,787
-0.01(-0.52%)
Sep 11, 2017
1.930
1.930
1.830
1.910
79,647
-0.02(-0.98%)
Sep 08, 2017
1.880
1.930
1.840
1.929
82,965
+0.03(+1.37%)
Sep 07, 2017
1.800
1.910
1.800
1.903
68,771
+0.09(+5.14%)
Sep 06, 2017
1.820
1.870
1.725
1.810
275,657
-0.06(-3.21%)
Sep 05, 2017
1.790
1.870
1.721
1.870
45,562
+0.05(+2.75%)
Sep 01, 2017
1.790
1.860
1.790
1.820
62,253
+0.03(+1.68%)
Aug 31, 2017
1.810
1.870
1.790
1.790
47,011
-0.04(-2.19%)
Aug 30, 2017
1.770
1.870
1.680
1.830
86,044
+0.06(+3.39%)
Aug 29, 2017
1.760
1.820
1.730
1.770
18,831
+0.00(+0.00%)
Aug 28, 2017
1.760
1.850
1.750
1.770
78,360
-0.03(-1.67%)
Aug 25, 2017
1.780
1.810
1.703
1.800
82,186
+0.04(+2.27%)
Aug 24, 2017
1.800
1.840
1.700
1.760
88,037
+0.04(+2.33%)
Aug 23, 2017
1.670
1.774
1.650
1.720
46,683
-0.02(-1.15%)
Aug 22, 2017
1.670
1.780
1.670
1.740
99,655
+0.06(+3.57%)
Aug 21, 2017
1.700
1.720
1.620
1.680
117,345
-0.06(-3.45%)
Aug 18, 2017
1.720
1.750
1.650
1.740
86,112
+0.02(+1.16%)
Aug 17, 2017
1.700
1.738
1.660
1.720
49,473
+0.01(+0.58%)
Aug 16, 2017
1.780
1.800
1.700
1.710
65,575
-0.09(-5.00%)
Aug 15, 2017
1.830
1.870
1.760
1.800
65,126
+0.03(+1.69%)
Aug 14, 2017
1.870
1.920
1.750
1.770
181,288
-0.10(-5.57%)
Aug 11, 2017
1.930
1.936
1.820
1.874
135,291
-0.04(-1.86%)
Aug 10, 2017
1.910
1.980
1.890
1.910
84,564
-0.01(-0.52%)
Aug 09, 2017
1.910
1.990
1.853
1.920
114,730
-0.05(-2.34%)
Aug 08, 2017
1.920
2.100
1.890
1.966
156,909
+0.03(+1.35%)
Aug 07, 2017
1.990
1.990
1.850
1.940
93,557
-0.01(-0.51%)
Aug 04, 2017
1.940
2.000
1.810
1.950
180,013
-0.03(-1.52%)
Aug 03, 2017
2.160
2.200
1.820
1.980
362,764
-0.22(-10.00%)
Aug 02, 2017
2.230
2.250
2.160
2.200
141,102
-0.05(-2.22%)
Aug 01, 2017
2.280
2.320
2.100
2.250
261,139
+0.05(+2.27%)
Jul 31, 2017
2.300
2.369
2.160
2.200
509,224
-0.08(-3.51%)
Jul 28, 2017
2.310
2.400
2.080
2.280
355,262
+0.02(+0.88%)
Jul 27, 2017
2.060
2.290
2.040
2.260
406,469
+0.18(+8.65%)
Jul 26, 2017
1.990
2.100
1.990
2.080
304,182
+0.06(+2.97%)
Jul 25, 2017
2.060
2.070
1.860
2.020
529,718
+0.07(+3.59%)
Jul 24, 2017
1.900
2.130
1.650
1.950
869,916
+0.05(+2.63%)
Jul 21, 2017
1.870
2.420
1.870
1.900
2,414,447
+0.10(+5.56%)
Jul 20, 2017
1.780
1.550
1.800
505,117
+0.25(+16.13%)
Jul 19, 2017
1.550
1.600
1.450
1.550
367,680
+0.08(+5.44%)
Jul 18, 2017
1.490
1.790
1.410
1.470
2,124,227
+0.12(+8.89%)
Jul 17, 2017
1.340
1.390
1.340
1.350
39,968
-0.02(-1.46%)
Jul 14, 2017
1.390
1.390
1.330
1.370
88,552
+0.00(+0.01%)
Jul 13, 2017
1.390
1.390
1.310
1.370
319,360
-0.02(-1.45%)
Jul 12, 2017
1.390
1.400
1.320
1.390
463,750
+0.10(+7.75%)
Jul 11, 2017
1.320
1.350
1.270
1.290
1,789,479
-0.66(-33.85%)
Jul 10, 2017
1.890
1.990
1.713
1.950
96,474
+0.03(+1.56%)
Jul 07, 2017
2.250
2.257
1.830
1.920
466,080
-0.47(-19.67%)
Jul 06, 2017
1.800
2.700
1.800
2.390
3,656,988
+0.73(+43.98%)
Jul 05, 2017
1.540
1.696
1.540
1.660
85,811
+0.15(+9.93%)
Jul 03, 2017
1.520
1.520
1.494
1.510
3,747
-0.02(-1.31%)
Jun 30, 2017
1.600
1.600
1.380
1.530
53,924
-0.02(-1.29%)
Jun 29, 2017
1.600
1.614
1.550
1.550
18,728
-0.04(-2.52%)
Jun 28, 2017
1.650
1.650
1.590
1.590
10,887
-0.03(-1.85%)
Jun 27, 2017
1.640
1.713
1.590
1.620
55,295
-0.02(-1.37%)
Jun 26, 2017
1.710
1.770
1.550
1.643
101,030
-0.07(-3.95%)
Jun 23, 2017
1.690
1.760
1.690
1.710
28,060
-0.01(-0.58%)
Jun 22, 2017
1.720
1.730
1.689
1.720
23,593
+0.00(+0.00%)
Jun 21, 2017
1.750
1.750
1.670
1.720
13,605
-0.04(-2.27%)
Jun 20, 2017
1.770
1.770
1.750
1.760
4,625
-0.02(-0.96%)
Jun 19, 2017
1.723
1.800
1.723
1.777
13,624
+0.08(+4.53%)
Jun 16, 2017
1.680
1.700
1.670
1.700
6,371
-0.01(-0.58%)
Jun 15, 2017
1.713
1.713
1.683
1.710
8,074
+0.01(+0.59%)
Jun 14, 2017
1.700
1.730
1.700
1.700
4,304
+0.01(+0.59%)
Jun 13, 2017
1.764
1.764
1.690
1.690
7,700
+0.02(+1.20%)
Jun 12, 2017
1.730
1.750
1.670
1.670
15,781
-0.04(-2.34%)
Jun 09, 2017
1.740
1.740
1.650
1.710
10,971
-0.06(-3.25%)
Jun 08, 2017
1.710
1.782
1.700
1.767
11,258
+0.08(+4.58%)
Jun 07, 2017
1.770
1.816
1.670
1.690
19,970
-0.05(-2.87%)
Jun 06, 2017
1.812
1.831
1.720
1.740
8,001
-0.06(-3.33%)
Jun 05, 2017
1.810
1.830
1.780
1.800
8,285
-0.08(-4.26%)
Jun 02, 2017
1.920
1.940
1.790
1.880
15,428
+0.10(+5.62%)
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.