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
Maiden Holdings Ltd
(NQ:
MHLD
)
2.130
+0.060 (+2.90%)
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, 2019
0.5500
0.5629
0.5253
0.5401
493,200
-0.01(-1.80%)
May 30, 2019
0.5745
0.5998
0.5300
0.5500
450,272
-0.02(-3.53%)
May 29, 2019
0.5800
0.6049
0.5600
0.5701
1,283,634
-0.01(-1.30%)
May 28, 2019
0.6300
0.6400
0.5776
0.5776
778,194
-0.05(-7.58%)
May 24, 2019
0.6000
0.6314
0.6000
0.6250
151,700
+0.03(+5.91%)
May 23, 2019
0.6000
0.6302
0.5818
0.5901
299,937
-0.01(-1.65%)
May 22, 2019
0.6400
0.6400
0.5900
0.6000
194,421
-0.04(-6.10%)
May 21, 2019
0.6490
0.6533
0.6284
0.6390
404,531
-0.01(-1.69%)
May 20, 2019
0.6500
0.6850
0.6400
0.6500
402,333
-0.00(-0.02%)
May 17, 2019
0.6516
0.7110
0.6500
0.6501
579,000
-0.02(-2.72%)
May 16, 2019
0.6838
0.6900
0.6530
0.6683
123,837
-0.02(-2.72%)
May 15, 2019
0.6913
0.7200
0.6730
0.6870
168,236
-0.00(-0.22%)
May 14, 2019
0.6531
0.7410
0.6502
0.6885
526,563
+0.03(+4.52%)
May 13, 2019
0.6800
0.7000
0.6500
0.6587
259,907
-0.02(-3.13%)
May 10, 2019
0.7093
0.7654
0.6700
0.6800
190,600
-0.03(-4.09%)
May 09, 2019
0.6971
0.7600
0.6800
0.7090
265,013
+0.01(+1.29%)
May 08, 2019
0.7800
0.8300
0.6800
0.7000
314,558
-0.09(-11.39%)
May 07, 2019
0.7900
0.8400
0.7400
0.7900
431,278
+0.00(+0.00%)
May 06, 2019
0.6800
0.8000
0.6600
0.7900
220,666
+0.07(+9.89%)
May 03, 2019
0.7183
0.7500
0.6420
0.7189
248,200
+0.00(+0.41%)
May 02, 2019
0.6167
0.7300
0.6090
0.7160
612,133
+0.10(+16.03%)
May 01, 2019
0.6344
0.6487
0.6090
0.6171
116,821
-0.04(-5.57%)
Apr 30, 2019
0.6290
0.6587
0.6046
0.6535
474,264
-0.00(-0.68%)
Apr 29, 2019
0.6041
0.6961
0.6041
0.6580
441,721
+0.06(+9.67%)
Apr 26, 2019
0.6100
0.6168
0.5813
0.6000
386,600
-0.01(-1.72%)
Apr 25, 2019
0.6100
0.6396
0.6077
0.6105
201,303
+0.00(+0.10%)
Apr 24, 2019
0.6160
0.6399
0.5800
0.6099
360,739
-0.01(-1.15%)
Apr 23, 2019
0.6401
0.6770
0.6087
0.6170
344,831
-0.03(-4.78%)
Apr 22, 2019
0.7001
0.7491
0.6401
0.6480
303,113
-0.05(-7.51%)
Apr 18, 2019
0.7509
0.7700
0.7000
0.7006
724,100
-0.08(-9.97%)
Apr 17, 2019
0.7610
0.8050
0.7350
0.7782
332,605
+0.03(+3.59%)
Apr 16, 2019
0.7877
0.8100
0.7430
0.7512
335,539
-0.04(-4.91%)
Apr 15, 2019
0.8400
0.8400
0.7520
0.7900
292,320
-0.04(-5.22%)
Apr 12, 2019
0.7700
0.8414
0.7568
0.8335
437,400
+0.07(+8.61%)
Apr 11, 2019
0.7747
0.7995
0.7500
0.7674
343,346
-0.01(-1.59%)
Apr 10, 2019
0.7649
0.7849
0.7471
0.7798
266,360
+0.01(+1.95%)
Apr 09, 2019
0.7500
0.7800
0.7400
0.7649
357,697
+0.01(+1.50%)
Apr 08, 2019
0.8600
0.8790
0.7456
0.7536
590,043
-0.08(-10.00%)
Apr 05, 2019
0.8000
0.8500
0.7800
0.8373
657,900
+0.03(+3.12%)
Apr 04, 2019
0.7600
0.8371
0.7352
0.8120
570,557
+0.06(+8.05%)
Apr 03, 2019
0.7560
0.7602
0.7350
0.7515
397,797
+0.00(+0.19%)
Apr 02, 2019
0.7400
0.7602
0.7300
0.7501
602,763
+0.01(+1.36%)
Apr 01, 2019
0.7500
0.7800
0.7300
0.7400
597,471
-0.00(-0.36%)
Mar 29, 2019
0.7985
0.8400
0.7200
0.7427
1,520,700
-0.06(-7.73%)
Mar 28, 2019
0.7700
0.8262
0.7651
0.8049
481,818
+0.03(+4.49%)
Mar 27, 2019
0.7494
0.7881
0.7302
0.7703
574,083
+0.03(+3.83%)
Mar 26, 2019
0.7518
0.7698
0.7300
0.7419
457,985
-0.01(-1.17%)
Mar 25, 2019
0.7500
0.7900
0.7220
0.7507
768,970
+0.03(+3.53%)
Mar 22, 2019
0.7800
0.8100
0.7200
0.7251
440,700
-0.06(-7.24%)
Mar 21, 2019
0.7758
0.8200
0.7601
0.7817
373,298
+0.01(+0.86%)
Mar 20, 2019
0.7973
0.8300
0.7550
0.7750
712,140
-0.02(-1.90%)
Mar 19, 2019
0.6800
0.8100
0.6700
0.7900
878,539
+0.10(+15.18%)
Mar 18, 2019
0.6508
0.7776
0.6508
0.6859
1,331,632
+0.06(+10.22%)
Mar 15, 2019
0.6958
0.7500
0.6105
0.6223
14,137,500
-0.07(-10.46%)
Mar 14, 2019
0.6500
0.7300
0.6388
0.6950
1,618,393
+0.04(+6.91%)
Mar 13, 2019
0.7200
0.7200
0.6386
0.6501
1,713,132
-0.06(-8.85%)
Mar 12, 2019
0.7000
0.7323
0.7000
0.7132
2,019,954
+0.01(+1.87%)
Mar 11, 2019
0.7400
0.8000
0.7000
0.7001
1,798,005
-0.18(-20.36%)
Mar 08, 2019
0.8685
0.9100
0.8501
0.8791
316,000
+0.01(+1.05%)
Mar 07, 2019
0.9000
0.9000
0.8400
0.8700
399,481
-0.03(-3.24%)
Mar 06, 2019
0.9650
0.9650
0.8560
0.8991
484,172
-0.05(-5.55%)
Mar 05, 2019
1.030
1.050
0.9500
0.9519
685,645
-0.07(-6.68%)
Mar 04, 2019
1.170
1.220
1.010
1.020
1,256,611
-0.24(-19.05%)
Mar 01, 2019
1.250
1.270
1.205
1.260
176,400
+0.03(+2.44%)
Feb 28, 2019
1.290
1.320
1.200
1.230
328,047
-0.06(-4.65%)
Feb 27, 2019
1.310
1.350
1.260
1.290
375,960
-0.02(-1.53%)
Feb 26, 2019
1.330
1.380
1.290
1.310
163,797
-0.03(-2.24%)
Feb 25, 2019
1.350
1.420
1.340
1.340
180,775
-0.01(-0.74%)
Feb 22, 2019
1.410
1.450
1.310
1.350
603,200
-0.03(-2.17%)
Feb 21, 2019
1.480
1.500
1.350
1.380
312,248
-0.10(-6.76%)
Feb 20, 2019
1.360
1.525
1.350
1.480
679,316
+0.14(+10.45%)
Feb 19, 2019
1.320
1.390
1.320
1.340
429,453
+0.03(+2.29%)
Feb 15, 2019
1.360
1.390
1.300
1.310
394,100
-0.03(-2.24%)
Feb 14, 2019
1.310
1.390
1.262
1.340
519,775
+0.03(+2.29%)
Feb 13, 2019
1.260
1.370
1.260
1.310
442,366
+0.03(+2.34%)
Feb 12, 2019
1.240
1.310
1.235
1.280
416,666
+0.04(+3.23%)
Feb 11, 2019
1.250
1.260
1.210
1.240
166,926
-0.01(-0.80%)
Feb 08, 2019
1.250
1.270
1.200
1.250
513,000
+0.02(+1.63%)
Feb 07, 2019
1.290
1.330
1.230
1.230
504,904
-0.06(-4.65%)
Feb 06, 2019
1.390
1.430
1.280
1.290
467,894
-0.12(-8.51%)
Feb 05, 2019
1.350
1.420
1.320
1.410
625,821
+0.04(+2.92%)
Feb 04, 2019
1.320
1.385
1.295
1.370
546,873
+0.05(+3.79%)
Feb 01, 2019
1.290
1.340
1.270
1.320
355,600
+0.03(+2.33%)
Jan 31, 2019
1.180
1.360
1.180
1.290
1,883,033
+0.13(+11.21%)
Jan 30, 2019
1.130
1.200
1.130
1.160
436,026
+0.02(+1.75%)
Jan 29, 2019
1.220
1.220
1.120
1.140
528,455
-0.09(-7.32%)
Jan 28, 2019
1.160
1.240
1.130
1.230
539,998
+0.06(+5.13%)
Jan 25, 2019
1.200
1.210
1.110
1.170
573,500
-0.03(-2.50%)
Jan 24, 2019
1.250
1.290
1.150
1.200
616,070
-0.03(-2.44%)
Jan 23, 2019
1.210
1.320
1.200
1.230
677,775
+0.00(+0.00%)
Jan 22, 2019
1.590
1.630
1.200
1.230
1,615,713
-0.36(-22.64%)
Jan 18, 2019
1.440
1.650
1.430
1.590
826,100
+0.14(+9.66%)
Jan 17, 2019
1.280
1.540
1.250
1.450
1,157,332
+0.17(+13.28%)
Jan 16, 2019
1.250
1.370
1.220
1.280
733,497
+0.02(+1.59%)
Jan 15, 2019
1.420
1.420
1.210
1.260
515,909
-0.17(-11.89%)
Jan 14, 2019
1.310
1.460
1.200
1.430
885,489
+0.12(+9.16%)
Jan 11, 2019
1.250
1.350
1.240
1.310
606,700
+0.05(+3.97%)
Jan 10, 2019
1.350
1.400
1.250
1.260
646,041
-0.11(-8.03%)
Jan 09, 2019
1.410
1.440
1.310
1.370
678,656
-0.04(-2.84%)
Jan 08, 2019
1.460
1.520
1.390
1.410
594,319
-0.06(-4.08%)
Jan 07, 2019
1.640
1.675
1.450
1.470
667,385
-0.15(-9.26%)
Jan 04, 2019
1.780
1.820
1.540
1.620
862,100
-0.17(-9.50%)
Jan 03, 2019
1.710
1.850
1.620
1.790
772,031
+0.08(+4.68%)
Jan 02, 2019
1.580
1.730
1.560
1.710
449,990
+0.06(+3.64%)
Dec 31, 2018
1.580
1.650
1.540
1.650
685,000
+0.07(+4.43%)
Dec 28, 2018
1.530
1.630
1.530
1.580
998,100
+0.06(+3.95%)
Dec 27, 2018
1.480
1.620
1.470
1.520
605,789
+0.04(+2.70%)
Dec 26, 2018
1.450
1.540
1.385
1.480
907,793
+0.05(+3.50%)
Dec 24, 2018
1.350
1.450
1.345
1.430
766,200
+0.08(+5.93%)
Dec 21, 2018
1.410
1.530
1.290
1.350
4,648,100
-0.07(-4.93%)
Dec 20, 2018
1.440
1.530
1.420
1.420
1,674,753
-0.03(-2.07%)
Dec 19, 2018
1.430
1.600
1.390
1.450
1,397,166
+0.01(+0.69%)
Dec 18, 2018
1.650
1.700
1.440
1.440
1,565,165
-0.17(-10.56%)
Dec 17, 2018
1.720
1.830
1.600
1.610
1,104,479
-0.12(-6.94%)
Dec 14, 2018
1.950
2.005
1.700
1.730
1,271,800
-0.21(-10.82%)
Dec 13, 2018
2.130
2.160
1.900
1.940
1,209,205
-0.20(-9.35%)
Dec 12, 2018
2.230
2.290
2.130
2.140
474,955
-0.08(-3.60%)
Dec 11, 2018
2.200
2.330
2.160
2.220
530,529
+0.08(+3.74%)
Dec 10, 2018
2.210
2.240
2.085
2.140
629,696
-0.09(-4.04%)
Dec 07, 2018
2.290
2.340
2.200
2.230
364,600
-0.06(-2.62%)
Dec 06, 2018
2.350
2.350
2.260
2.290
460,875
-0.07(-2.97%)
Dec 04, 2018
2.490
2.550
2.315
2.360
444,000
-0.15(-5.98%)
Dec 03, 2018
2.510
2.590
2.460
2.510
740,593
-0.02(-0.79%)
Nov 30, 2018
2.500
2.600
2.480
2.530
520,800
-0.01(-0.39%)
Nov 29, 2018
2.560
2.630
2.520
2.540
478,195
-0.03(-1.17%)
Nov 28, 2018
2.540
2.590
2.380
2.570
613,875
+0.04(+1.58%)
Nov 27, 2018
2.600
2.670
2.510
2.530
409,118
-0.12(-4.53%)
Nov 26, 2018
2.620
2.690
2.540
2.650
459,168
+0.03(+1.15%)
Nov 23, 2018
2.570
2.670
2.540
2.620
222,700
-0.03(-1.13%)
Nov 21, 2018
2.650
2.650
2.650
0
+0.09(+3.52%)
Nov 20, 2018
2.600
2.615
2.490
2.560
600,997
+0.04(+1.59%)
Nov 19, 2018
2.360
2.580
2.360
2.520
551,307
+0.08(+3.49%)
Nov 16, 2018
2.610
2.690
2.350
2.435
757,800
-0.25(-9.48%)
Nov 15, 2018
2.590
2.780
2.250
2.690
1,135,571
+0.06(+2.28%)
Nov 14, 2018
2.290
2.690
2.270
2.630
1,487,984
+0.38(+16.63%)
Nov 13, 2018
2.450
2.450
2.180
2.255
1,634,019
-0.15(-6.04%)
Nov 12, 2018
2.300
2.780
2.180
2.400
2,873,611
-1.12(-31.82%)
Nov 09, 2018
3.630
3.630
3.400
3.520
456,200
-0.11(-3.03%)
Nov 08, 2018
3.630
3.790
3.570
3.630
431,953
-0.07(-1.89%)
Nov 07, 2018
3.790
3.790
3.510
3.700
762,781
-0.09(-2.37%)
Nov 06, 2018
3.600
3.790
3.600
3.790
513,909
+0.16(+4.41%)
Nov 05, 2018
3.800
3.860
3.510
3.630
501,228
-0.15(-3.97%)
Nov 02, 2018
3.580
3.820
3.530
3.780
604,200
+0.22(+6.18%)
Nov 01, 2018
3.540
3.650
3.540
3.560
494,583
+0.05(+1.42%)
Oct 31, 2018
3.720
3.732
3.500
3.510
406,501
-0.16(-4.36%)
Oct 30, 2018
3.480
3.690
3.460
3.670
487,669
+0.17(+4.86%)
Oct 29, 2018
3.360
3.540
3.320
3.500
483,987
+0.14(+4.17%)
Oct 26, 2018
3.330
3.380
3.240
3.360
451,600
+0.01(+0.30%)
Oct 25, 2018
3.170
3.410
3.030
3.350
649,237
+0.16(+5.02%)
Oct 24, 2018
3.220
3.220
3.130
3.190
382,157
-0.01(-0.31%)
Oct 23, 2018
3.170
3.270
3.110
3.200
444,360
-0.01(-0.31%)
Oct 22, 2018
3.160
3.330
3.160
3.210
365,746
+0.05(+1.58%)
Oct 19, 2018
3.160
3.230
3.100
3.160
459,600
-0.01(-0.32%)
Oct 18, 2018
3.200
3.200
3.105
3.170
251,618
-0.06(-1.86%)
Oct 17, 2018
3.200
3.330
3.070
3.230
408,918
+0.05(+1.57%)
Oct 16, 2018
3.070
3.220
3.010
3.180
598,342
+0.17(+5.65%)
Oct 15, 2018
3.110
3.164
2.980
3.010
573,680
-0.13(-4.14%)
Oct 12, 2018
3.330
3.400
3.030
3.140
796,100
-0.18(-5.42%)
Oct 11, 2018
3.240
3.380
3.240
3.320
774,730
+0.08(+2.47%)
Oct 10, 2018
3.300
3.450
3.230
3.240
872,321
-0.07(-2.11%)
Oct 09, 2018
3.300
3.490
3.150
3.310
777,448
-0.20(-5.70%)
Oct 08, 2018
3.210
3.540
3.140
3.510
1,430,813
+0.22(+6.69%)
Oct 05, 2018
2.880
3.620
2.760
3.290
3,615,200
+0.41(+14.24%)
Oct 04, 2018
2.900
2.970
2.860
2.880
340,162
-0.02(-0.69%)
Oct 03, 2018
2.770
2.940
2.760
2.900
280,447
+0.13(+4.69%)
Oct 02, 2018
2.830
2.860
2.760
2.770
440,487
-0.06(-2.12%)
Oct 01, 2018
2.870
2.930
2.800
2.830
712,787
-0.02(-0.70%)
Sep 28, 2018
2.900
2.950
2.800
2.850
439,500
+0.00(+0.00%)
Sep 27, 2018
2.801
2.997
2.752
2.850
429,412
+0.10(+3.57%)
Sep 26, 2018
2.801
2.850
2.708
2.752
438,529
-0.05(-1.75%)
Sep 25, 2018
2.997
3.096
2.752
2.801
1,213,623
-0.17(-5.79%)
Sep 24, 2018
2.850
3.145
2.801
2.973
1,248,555
+0.07(+2.54%)
Sep 21, 2018
2.653
2.948
2.653
2.899
2,947,824
+0.20(+7.27%)
Sep 20, 2018
2.653
2.752
2.604
2.703
1,009,186
+0.05(+1.85%)
Sep 19, 2018
2.850
2.997
2.555
2.653
1,289,648
-0.22(-7.53%)
Sep 18, 2018
2.703
2.997
2.673
2.870
1,070,006
+0.27(+10.19%)
Sep 17, 2018
2.997
3.145
2.555
2.604
2,438,780
-0.44(-14.52%)
Sep 14, 2018
2.801
3.076
2.555
3.047
3,076,747
+0.34(+12.73%)
Sep 13, 2018
2.604
2.703
2.359
2.703
2,916,022
+0.15(+5.77%)
Sep 12, 2018
2.211
2.653
2.162
2.555
6,751,775
+0.44(+20.93%)
Sep 11, 2018
2.506
2.555
2.113
2.113
5,072,437
-0.39(-15.69%)
Sep 10, 2018
2.555
2.653
2.506
2.506
896,060
-0.02(-0.97%)
Sep 07, 2018
2.997
2.997
2.506
2.531
3,263,771
-0.47(-15.57%)
Sep 06, 2018
3.047
3.096
2.997
2.997
878,256
-0.10(-3.17%)
Sep 05, 2018
3.341
3.440
3.047
3.096
2,353,648
-0.29(-8.70%)
Sep 04, 2018
3.734
3.734
3.341
3.391
2,242,671
-0.34(-9.21%)
Aug 31, 2018
3.734
3.734
3.734
0
-0.15(-3.80%)
Aug 30, 2018
4.029
4.128
3.734
3.882
1,234,849
-0.10(-2.47%)
Aug 29, 2018
4.029
4.128
3.931
3.980
627,881
-0.10(-2.41%)
Aug 28, 2018
4.029
4.128
3.980
4.078
501,360
+0.10(+2.47%)
Aug 27, 2018
3.980
4.177
3.931
3.980
641,975
+0.00(+0.00%)
Aug 24, 2018
3.833
4.029
3.808
3.980
549,270
+0.20(+5.19%)
Aug 23, 2018
3.833
3.956
3.734
3.784
731,414
-0.10(-2.53%)
Aug 22, 2018
3.882
3.931
3.754
3.882
639,722
+0.00(+0.00%)
Aug 21, 2018
3.980
4.069
3.833
3.882
554,507
-0.10(-2.47%)
Aug 20, 2018
3.931
4.078
3.784
3.980
823,875
+0.10(+2.53%)
Aug 17, 2018
4.128
4.128
3.857
3.882
754,915
-0.29(-7.06%)
Aug 16, 2018
3.833
4.177
3.734
4.177
937,338
+0.34(+8.97%)
Aug 15, 2018
3.980
4.128
3.833
3.833
752,449
-0.20(-4.88%)
Aug 14, 2018
4.275
4.324
4.029
4.029
709,001
-0.20(-4.65%)
Aug 13, 2018
4.521
4.570
4.226
4.226
897,674
-0.29(-6.52%)
Aug 10, 2018
4.619
4.712
4.422
4.521
1,471,673
+0.20(+4.55%)
Aug 09, 2018
5.651
6.142
4.078
4.324
2,558,527
-3.05(-41.33%)
Aug 08, 2018
7.322
7.420
7.081
7.371
294,128
+0.10(+1.35%)
Aug 07, 2018
7.469
7.567
7.223
7.272
307,495
-0.25(-3.27%)
Aug 06, 2018
8.206
8.206
7.518
7.518
350,214
-0.69(-8.38%)
Aug 03, 2018
8.452
8.476
8.108
8.206
601,368
-0.25(-2.91%)
Aug 02, 2018
8.403
8.501
8.009
8.452
137,379
+0.00(+0.00%)
Aug 01, 2018
8.501
8.550
8.358
8.452
157,752
-0.10(-1.15%)
Jul 31, 2018
8.501
8.747
8.304
8.550
309,796
+0.10(+1.16%)
Jul 30, 2018
8.353
8.599
8.304
8.452
147,423
+0.05(+0.58%)
Jul 27, 2018
8.452
8.550
8.255
8.403
304,042
-0.05(-0.58%)
Jul 26, 2018
8.157
8.599
8.157
8.452
237,715
+0.29(+3.61%)
Jul 25, 2018
8.157
8.206
8.059
8.157
143,166
+0.00(+0.00%)
Jul 24, 2018
8.206
8.304
8.025
8.157
205,974
-0.05(-0.60%)
Jul 23, 2018
8.059
8.255
8.030
8.206
285,023
+0.10(+1.21%)
Jul 20, 2018
8.059
8.108
7.985
8.108
178,754
+0.10(+1.23%)
Jul 19, 2018
7.715
8.059
7.715
8.009
282,659
+0.25(+3.16%)
Jul 18, 2018
7.616
7.813
7.616
7.764
184,864
+0.15(+1.94%)
Jul 17, 2018
7.518
7.764
7.518
7.616
152,836
+0.05(+0.65%)
Jul 16, 2018
7.518
7.641
7.469
7.567
157,896
+0.05(+0.65%)
Jul 13, 2018
7.616
7.715
7.469
7.518
181,942
-0.05(-0.65%)
Jul 12, 2018
7.813
8.039
7.567
7.567
171,497
-0.20(-2.53%)
Jul 11, 2018
7.862
7.911
7.666
7.764
241,474
-0.10(-1.25%)
Jul 10, 2018
8.059
8.157
7.813
7.862
175,520
-0.15(-1.84%)
Jul 09, 2018
7.911
8.059
7.911
8.009
150,308
+0.10(+1.24%)
Jul 06, 2018
7.862
8.009
7.862
7.911
137,076
+0.10(+1.26%)
Jul 05, 2018
7.764
7.862
7.616
7.813
220,960
+0.15(+1.92%)
Jul 03, 2018
7.666
7.666
7.666
0
-0.10(-1.27%)
Jul 02, 2018
7.567
7.813
7.518
7.764
245,042
+0.15(+1.94%)
Jun 29, 2018
7.715
7.813
7.567
7.616
350,376
-0.34(-4.32%)
Jun 28, 2018
7.623
8.105
7.574
7.960
523,563
+0.29(+3.77%)
Jun 27, 2018
7.864
7.912
7.623
7.671
374,174
-0.19(-2.45%)
Jun 26, 2018
8.009
8.057
7.816
7.864
382,994
-0.14(-1.81%)
Jun 25, 2018
8.009
8.129
7.719
8.009
364,686
-0.10(-1.19%)
Jun 22, 2018
8.250
8.346
7.816
8.105
797,077
-0.05(-0.59%)
Jun 21, 2018
8.250
8.445
8.105
8.153
349,241
-0.05(-0.59%)
Jun 20, 2018
8.588
8.636
8.202
8.202
453,359
-0.39(-4.49%)
Jun 19, 2018
8.491
8.684
8.443
8.588
369,503
+0.10(+1.14%)
Jun 18, 2018
8.346
8.539
8.298
8.491
411,525
+0.14(+1.73%)
Jun 15, 2018
8.395
8.226
8.346
2,221,733
-0.05(-0.57%)
Jun 14, 2018
8.491
8.491
8.298
8.395
402,770
-0.05(-0.57%)
Jun 13, 2018
8.588
8.636
8.395
8.443
405,890
-0.10(-1.13%)
Jun 12, 2018
8.684
8.780
8.491
8.539
309,912
-0.17(-1.94%)
Jun 11, 2018
8.684
8.732
8.539
8.708
522,259
+0.07(+0.84%)
Jun 08, 2018
8.539
8.636
8.443
8.636
344,130
+0.10(+1.13%)
Jun 07, 2018
8.588
8.684
8.467
8.539
326,011
-0.05(-0.56%)
Jun 06, 2018
8.539
8.636
8.491
8.588
253,142
+0.10(+1.14%)
Jun 05, 2018
8.395
8.636
8.346
8.491
488,750
+0.10(+1.15%)
Jun 04, 2018
8.491
8.491
8.346
8.395
536,984
+0.00(+0.00%)
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.