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
Strata Skin Scien
(NQ:
SSKN
)
0.3920
UNCHANGED
Streaming Delayed Price
Updated: 3:54 PM EDT, May 28, 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
1.650
1.700
1.620
1.660
39,038
+0.04(+2.47%)
May 30, 2018
1.560
1.640
1.560
1.620
91,980
+0.06(+3.85%)
May 29, 2018
1.580
1.700
1.450
1.560
112,994
-0.05(-3.11%)
May 25, 2018
1.610
1.610
1.610
0
-0.07(-4.17%)
May 24, 2018
1.650
1.700
1.650
1.680
44,401
+0.02(+1.20%)
May 23, 2018
1.620
1.710
1.620
1.660
77,816
+0.00(+0.00%)
May 22, 2018
1.710
1.710
1.625
1.660
548,109
-0.03(-1.78%)
May 21, 2018
1.660
1.700
1.620
1.690
107,200
+0.08(+4.88%)
May 18, 2018
1.620
1.710
1.607
1.611
28,493
-0.01(-0.79%)
May 17, 2018
1.650
1.709
1.610
1.624
55,413
-0.02(-0.96%)
May 16, 2018
1.700
1.700
1.420
1.640
255,792
-0.07(-4.09%)
May 15, 2018
1.770
1.780
1.660
1.710
157,145
-0.07(-3.93%)
May 14, 2018
2.000
2.009
1.550
1.780
1,529,560
+0.03(+1.71%)
May 11, 2018
1.630
1.790
1.600
1.750
1,492,597
+0.15(+9.37%)
May 10, 2018
1.500
1.620
1.475
1.600
1,216,269
+0.10(+6.67%)
May 09, 2018
1.480
1.520
1.414
1.500
181,433
+0.02(+1.35%)
May 08, 2018
1.460
1.500
1.360
1.480
75,056
+0.03(+2.07%)
May 07, 2018
1.440
1.456
1.381
1.450
73,796
+0.03(+2.11%)
May 04, 2018
1.410
1.470
1.360
1.420
120,091
-0.02(-1.39%)
May 03, 2018
1.470
1.470
1.360
1.440
78,701
-0.02(-1.37%)
May 02, 2018
1.360
1.540
1.360
1.460
457,199
+0.11(+8.16%)
May 01, 2018
1.278
1.370
1.271
1.350
158,735
+0.05(+3.84%)
Apr 30, 2018
1.257
1.305
1.250
1.300
126,710
+0.07(+5.68%)
Apr 27, 2018
1.250
1.300
1.230
1.230
30,466
-0.04(-2.85%)
Apr 26, 2018
1.203
1.270
1.191
1.266
142,099
+0.03(+2.16%)
Apr 25, 2018
1.220
1.250
1.209
1.239
55,032
+0.02(+1.59%)
Apr 24, 2018
1.230
1.230
1.208
1.220
12,259
+0.01(+0.83%)
Apr 23, 2018
1.220
1.220
1.160
1.210
6,620
+0.01(+0.83%)
Apr 20, 2018
1.211
1.220
1.200
1.200
7,227
-0.01(-0.83%)
Apr 19, 2018
1.200
1.220
1.200
1.210
10,217
+0.01(+0.83%)
Apr 18, 2018
1.190
1.220
1.190
1.200
52,226
+0.00(+0.00%)
Apr 17, 2018
1.180
1.210
1.180
1.200
5,753
+0.02(+1.69%)
Apr 16, 2018
1.166
1.213
1.150
1.180
33,615
-0.02(-1.67%)
Apr 13, 2018
1.194
1.220
1.150
1.200
36,619
-0.02(-1.64%)
Apr 12, 2018
1.200
1.220
1.170
1.220
39,019
+0.03(+2.52%)
Apr 11, 2018
1.200
1.200
1.150
1.190
17,300
+0.00(+0.00%)
Apr 10, 2018
1.170
1.200
1.170
1.190
20,302
+0.02(+1.71%)
Apr 09, 2018
1.210
1.230
1.160
1.170
55,997
-0.05(-4.10%)
Apr 06, 2018
1.230
1.250
1.180
1.220
31,970
-0.05(-3.94%)
Apr 05, 2018
1.250
1.270
1.187
1.270
88,263
+0.02(+1.60%)
Apr 04, 2018
1.240
1.270
1.211
1.250
54,739
+0.02(+1.63%)
Apr 03, 2018
1.300
1.340
1.220
1.230
121,643
-0.02(-1.59%)
Apr 02, 2018
1.300
1.300
1.130
1.250
111,959
+0.08(+6.83%)
Mar 29, 2018
1.170
1.170
1.170
0
+0.02(+1.74%)
Mar 28, 2018
1.200
1.200
1.100
1.150
44,420
-0.04(-3.36%)
Mar 27, 2018
1.200
1.200
1.168
1.190
13,951
-0.01(-0.83%)
Mar 26, 2018
1.300
1.300
1.190
1.200
56,184
-0.08(-5.90%)
Mar 23, 2018
1.280
1.290
1.230
1.275
25,539
-0.00(-0.37%)
Mar 22, 2018
1.290
1.338
1.280
1.280
16,976
-0.02(-1.54%)
Mar 21, 2018
1.321
1.330
1.300
1.300
3,650
-0.01(-0.76%)
Mar 20, 2018
1.310
1.310
1.284
1.310
6,662
+0.05(+3.97%)
Mar 19, 2018
1.290
1.313
1.260
1.260
12,918
-0.06(-4.55%)
Mar 16, 2018
1.325
1.340
1.260
1.320
15,077
+0.00(+0.00%)
Mar 15, 2018
1.310
1.340
1.287
1.320
12,884
+0.03(+1.93%)
Mar 14, 2018
1.290
1.300
1.277
1.295
23,100
+0.00(+0.39%)
Mar 13, 2018
1.250
1.300
1.247
1.290
47,838
+0.06(+4.88%)
Mar 12, 2018
1.240
1.295
1.120
1.230
116,023
-0.06(-4.65%)
Mar 09, 2018
1.386
1.387
1.262
1.290
41,811
-0.05(-3.73%)
Mar 08, 2018
1.380
1.400
1.240
1.340
80,738
+0.02(+1.52%)
Mar 07, 2018
1.490
1.500
1.300
1.320
360,299
-0.06(-4.35%)
Mar 06, 2018
1.360
1.400
1.339
1.380
86,649
+0.03(+2.22%)
Mar 05, 2018
1.300
1.360
1.270
1.350
58,738
+0.09(+7.14%)
Mar 02, 2018
1.250
1.300
1.236
1.260
23,081
-0.02(-1.56%)
Mar 01, 2018
1.290
1.320
1.230
1.280
9,185
-0.03(-2.29%)
Feb 28, 2018
1.320
1.330
1.280
1.310
18,445
+0.00(+0.00%)
Feb 27, 2018
1.350
1.351
1.302
1.310
4,026
+0.02(+1.55%)
Feb 26, 2018
1.400
1.400
1.240
1.290
42,895
-0.09(-6.47%)
Feb 23, 2018
1.350
1.390
1.310
1.379
5,744
+0.05(+3.70%)
Feb 22, 2018
1.400
1.400
1.310
1.330
30,988
-0.06(-4.32%)
Feb 21, 2018
1.340
1.400
1.330
1.390
25,224
+0.06(+4.51%)
Feb 20, 2018
1.310
1.324
1.310
1.330
11,035
+0.00(+0.00%)
Feb 16, 2018
1.330
1.330
1.330
0
-0.01(-0.75%)
Feb 15, 2018
1.380
1.380
1.300
1.340
8,866
+0.00(+0.00%)
Feb 14, 2018
1.336
1.360
1.330
1.340
16,175
-0.04(-2.90%)
Feb 13, 2018
1.310
1.400
1.310
1.380
7,054
+0.04(+2.99%)
Feb 12, 2018
1.290
1.350
1.290
1.340
4,766
+0.06(+4.68%)
Feb 09, 2018
1.340
1.340
1.250
1.280
27,478
-0.08(-5.74%)
Feb 08, 2018
1.340
1.380
1.290
1.358
18,477
+0.02(+1.34%)
Feb 07, 2018
1.350
1.350
1.310
1.340
17,927
-0.01(-0.74%)
Feb 06, 2018
1.400
1.400
1.280
1.350
33,915
+0.05(+3.85%)
Feb 05, 2018
1.340
1.340
1.250
1.300
52,970
-0.04(-2.99%)
Feb 02, 2018
1.330
1.360
1.300
1.340
51,646
-0.05(-3.60%)
Feb 01, 2018
1.356
1.440
1.356
1.390
25,801
+0.01(+0.80%)
Jan 31, 2018
1.374
1.420
1.351
1.379
39,982
-0.02(-1.50%)
Jan 30, 2018
1.450
1.450
1.380
1.400
67,597
-0.05(-3.45%)
Jan 29, 2018
1.450
1.520
1.450
1.450
130,684
+0.00(+0.00%)
Jan 26, 2018
1.448
1.570
1.401
1.450
286,725
+0.04(+2.84%)
Jan 25, 2018
1.360
1.450
1.360
1.410
23,102
+0.04(+2.92%)
Jan 24, 2018
1.370
1.409
1.330
1.370
51,166
+0.01(+0.74%)
Jan 23, 2018
1.360
1.380
1.360
1.360
21,065
-0.02(-1.45%)
Jan 22, 2018
1.381
1.448
1.371
1.380
119,416
-0.02(-1.43%)
Jan 19, 2018
1.390
1.405
1.375
1.400
90,708
+0.02(+1.45%)
Jan 18, 2018
1.380
1.410
1.360
1.380
49,623
+0.00(+0.00%)
Jan 17, 2018
1.378
1.400
1.361
1.380
44,816
-0.01(-0.72%)
Jan 16, 2018
1.460
1.460
1.358
1.390
55,771
-0.05(-3.35%)
Jan 12, 2018
1.438
1.438
1.438
0
-0.04(-2.82%)
Jan 11, 2018
1.500
1.546
1.360
1.480
444,587
+0.02(+1.37%)
Jan 10, 2018
1.420
1.500
1.350
1.460
98,558
+0.06(+4.29%)
Jan 09, 2018
1.340
1.570
1.320
1.400
732,448
+0.07(+5.26%)
Jan 08, 2018
1.310
1.350
1.280
1.330
23,026
+0.05(+3.90%)
Jan 05, 2018
1.330
1.330
1.250
1.280
38,531
-0.05(-3.75%)
Jan 04, 2018
1.340
1.340
1.300
1.330
25,584
+0.01(+0.76%)
Jan 03, 2018
1.260
1.380
1.260
1.320
81,400
+0.06(+4.76%)
Jan 02, 2018
1.260
1.300
1.210
1.260
73,762
+0.03(+2.44%)
Dec 29, 2017
1.230
1.230
1.230
0
-0.02(-1.60%)
Dec 28, 2017
1.200
1.347
1.180
1.250
52,712
+0.05(+4.52%)
Dec 27, 2017
1.200
1.200
1.180
1.196
32,962
-0.00(-0.08%)
Dec 26, 2017
1.200
1.208
1.160
1.197
112,253
-0.00(-0.25%)
Dec 22, 2017
1.190
1.240
1.180
1.200
51,305
+0.02(+1.69%)
Dec 21, 2017
1.220
1.250
1.180
1.180
58,355
-0.04(-2.88%)
Dec 20, 2017
1.200
1.260
1.150
1.215
57,504
+0.01(+0.41%)
Dec 19, 2017
1.340
1.340
1.191
1.210
130,308
-0.10(-7.63%)
Dec 18, 2017
1.280
1.400
1.240
1.310
316,142
+0.10(+8.26%)
Dec 15, 2017
1.190
1.239
1.190
1.210
22,942
+0.02(+1.69%)
Dec 14, 2017
1.250
1.250
1.120
1.190
49,613
-0.04(-3.25%)
Dec 13, 2017
1.220
1.260
1.140
1.230
46,112
-0.01(-0.81%)
Dec 12, 2017
1.260
1.320
1.230
1.240
15,944
-0.01(-0.80%)
Dec 11, 2017
1.210
1.320
1.180
1.250
62,101
+0.04(+3.31%)
Dec 08, 2017
1.210
1.220
1.120
1.210
67,568
-0.01(-0.82%)
Dec 07, 2017
1.260
1.269
1.201
1.220
43,708
-0.04(-3.17%)
Dec 06, 2017
1.250
1.280
1.250
1.260
15,652
+0.02(+1.61%)
Dec 05, 2017
1.280
1.310
1.240
1.240
37,725
-0.02(-1.59%)
Dec 04, 2017
1.300
1.350
1.260
1.260
88,287
-0.04(-2.99%)
Dec 01, 2017
1.300
1.420
1.290
1.299
85,300
+0.01(+0.68%)
Nov 30, 2017
1.360
1.490
1.290
1.290
292,476
-0.06(-4.44%)
Nov 29, 2017
1.315
1.360
1.310
1.350
26,993
+0.00(+0.00%)
Nov 28, 2017
1.420
1.420
1.350
1.350
66,856
-0.09(-6.25%)
Nov 27, 2017
1.400
1.440
1.312
1.440
10,947
+0.03(+2.13%)
Nov 24, 2017
1.390
1.420
1.320
1.410
30,641
+0.03(+2.17%)
Nov 22, 2017
1.390
1.450
1.292
1.380
96,111
+0.02(+1.47%)
Nov 21, 2017
1.370
1.370
1.294
1.360
68,957
-0.02(-1.45%)
Nov 20, 2017
1.460
1.460
1.310
1.380
49,831
-0.08(-5.48%)
Nov 17, 2017
1.500
1.509
1.410
1.460
100,681
-0.05(-3.30%)
Nov 16, 2017
1.350
1.590
1.350
1.510
271,134
+0.15(+11.01%)
Nov 15, 2017
1.300
1.480
1.240
1.360
272,982
+0.06(+4.62%)
Nov 14, 2017
1.190
1.700
1.150
1.300
1,116,369
+0.10(+8.33%)
Nov 13, 2017
1.190
1.220
1.100
1.200
148,315
+0.06(+5.26%)
Nov 10, 2017
1.150
1.190
1.060
1.140
153,698
-0.07(-5.79%)
Nov 09, 2017
1.160
1.300
1.160
1.210
133,863
+0.01(+0.83%)
Nov 08, 2017
1.190
1.230
1.120
1.200
96,082
+0.01(+0.84%)
Nov 07, 2017
1.210
1.300
1.100
1.190
157,602
-0.04(-3.25%)
Nov 06, 2017
1.280
1.284
1.181
1.230
105,695
-0.07(-5.38%)
Nov 03, 2017
1.300
1.389
1.244
1.300
165,785
+0.02(+1.56%)
Nov 02, 2017
1.260
1.310
1.230
1.280
101,438
+0.00(+0.13%)
Nov 01, 2017
1.270
1.280
1.210
1.278
89,027
-0.00(-0.13%)
Oct 31, 2017
1.290
1.320
1.181
1.280
178,590
-0.02(-1.54%)
Oct 30, 2017
1.380
1.430
1.280
1.300
158,896
-0.05(-3.70%)
Oct 27, 2017
1.438
1.438
1.340
1.350
85,403
-0.03(-2.17%)
Oct 26, 2017
1.440
1.440
1.240
1.380
235,086
-0.09(-6.12%)
Oct 25, 2017
1.460
1.600
1.330
1.470
429,812
-0.01(-0.68%)
Oct 24, 2017
1.300
1.800
1.200
1.480
2,183,231
+0.24(+19.35%)
Oct 23, 2017
1.470
1.470
1.100
1.240
486,513
-0.23(-15.65%)
Oct 20, 2017
1.580
1.590
1.370
1.470
373,799
-0.06(-3.92%)
Oct 19, 2017
1.520
1.650
1.472
1.530
648,470
-0.16(-9.47%)
Oct 18, 2017
2.650
2.810
1.660
1.690
9,829,011
-0.06(-3.43%)
Oct 17, 2017
1.780
1.840
1.750
1.750
255,519
-0.04(-2.23%)
Oct 16, 2017
1.820
1.846
1.790
1.790
16,449
+0.00(+0.00%)
Oct 13, 2017
1.800
1.836
1.771
1.790
6,748
-0.02(-1.10%)
Oct 12, 2017
1.800
1.850
1.800
1.810
6,411
-0.01(-0.55%)
Oct 11, 2017
1.780
1.850
1.760
1.820
13,986
+0.01(+0.55%)
Oct 10, 2017
1.850
1.850
1.750
1.810
21,459
-0.03(-1.63%)
Oct 09, 2017
1.750
1.840
1.750
1.840
3,048
+0.08(+4.55%)
Oct 06, 2017
1.750
1.820
1.750
1.760
3,415
+0.01(+0.57%)
Oct 05, 2017
1.780
1.830
1.750
1.750
16,282
-0.05(-2.78%)
Oct 04, 2017
1.790
1.850
1.770
1.800
5,150
+0.01(+0.56%)
Oct 03, 2017
1.849
1.900
1.760
1.790
45,513
-0.05(-2.72%)
Oct 02, 2017
1.780
1.900
1.761
1.840
21,402
+0.07(+3.95%)
Sep 29, 2017
1.770
1.787
1.758
1.770
13,562
-0.05(-2.80%)
Sep 28, 2017
1.839
1.839
1.821
1.821
617
-0.03(-1.57%)
Sep 27, 2017
1.800
1.900
1.750
1.850
25,898
+0.01(+0.54%)
Sep 26, 2017
2.000
2.000
1.700
1.840
74,219
+0.03(+1.66%)
Sep 25, 2017
1.810
1.680
1.810
19,251
+0.12(+7.10%)
Sep 22, 2017
1.750
1.750
1.670
1.690
4,505
-0.03(-1.74%)
Sep 21, 2017
1.814
1.814
1.671
1.720
4,003
-0.10(-5.49%)
Sep 20, 2017
1.680
1.820
1.650
1.820
17,532
+0.11(+6.43%)
Sep 19, 2017
1.630
1.730
1.630
1.710
7,505
+0.08(+4.91%)
Sep 18, 2017
1.670
1.710
1.600
1.630
20,057
-0.07(-4.12%)
Sep 15, 2017
1.720
1.720
1.620
1.700
19,731
-0.02(-1.16%)
Sep 14, 2017
1.646
1.720
1.640
1.720
4,593
+0.12(+7.50%)
Sep 13, 2017
1.730
1.740
1.600
1.600
33,968
+0.00(+0.00%)
Sep 12, 2017
1.790
1.813
1.590
1.600
20,095
-0.08(-4.76%)
Sep 11, 2017
1.720
1.840
1.680
1.680
8,605
-0.03(-1.75%)
Sep 08, 2017
1.801
1.814
1.684
1.710
14,073
-0.11(-6.04%)
Sep 07, 2017
1.900
1.930
1.820
1.820
4,347
-0.09(-4.71%)
Sep 06, 2017
1.815
1.920
1.740
1.910
37,182
+0.08(+4.37%)
Sep 05, 2017
1.851
1.870
1.830
18,157
-0.04(-2.14%)
Sep 01, 2017
1.931
1.931
1.818
1.870
7,856
+0.00(+0.00%)
Aug 31, 2017
1.870
1.910
1.770
1.870
5,037
+0.04(+2.19%)
Aug 30, 2017
1.910
1.930
1.798
1.830
10,691
-0.07(-3.68%)
Aug 29, 2017
1.860
1.930
1.728
1.900
19,847
+0.04(+2.15%)
Aug 28, 2017
1.720
1.980
1.720
1.860
72,551
+0.21(+12.73%)
Aug 25, 2017
1.650
1.770
1.640
1.650
11,772
+0.00(+0.00%)
Aug 24, 2017
1.522
1.650
1.522
1.650
9,221
+0.12(+7.84%)
Aug 23, 2017
1.580
1.580
1.430
1.530
19,531
-0.06(-3.77%)
Aug 22, 2017
1.550
1.610
1.430
1.590
27,316
+0.02(+1.27%)
Aug 21, 2017
1.573
1.580
1.510
1.570
10,233
+0.02(+1.29%)
Aug 18, 2017
1.610
1.658
1.510
1.550
14,181
-0.08(-4.91%)
Aug 17, 2017
1.750
1.830
1.590
1.630
31,317
-0.08(-4.68%)
Aug 16, 2017
1.647
1.800
1.643
1.710
45,015
+0.03(+1.79%)
Aug 15, 2017
1.650
1.740
1.510
1.680
33,687
+0.06(+3.70%)
Aug 14, 2017
1.760
1.786
1.530
1.620
12,319
-0.11(-6.36%)
Aug 11, 2017
1.860
1.930
1.700
1.730
30,685
-0.22(-11.28%)
Aug 10, 2017
1.837
1.950
1.730
1.950
29,055
+0.09(+4.84%)
Aug 09, 2017
1.810
1.980
1.760
1.860
24,314
+0.04(+2.20%)
Aug 08, 2017
1.900
2.020
1.820
1.820
49,239
-0.10(-5.21%)
Aug 07, 2017
1.950
1.950
1.790
1.920
12,431
-0.03(-1.54%)
Aug 04, 2017
1.720
1.950
1.680
1.950
35,467
+0.16(+8.94%)
Aug 03, 2017
1.710
1.820
1.710
1.790
4,250
+0.09(+5.29%)
Aug 02, 2017
1.800
1.805
1.680
1.700
16,069
-0.14(-7.61%)
Aug 01, 2017
1.897
1.910
1.820
1.840
8,829
-0.07(-3.66%)
Jul 31, 2017
1.880
1.910
1.860
1.910
3,814
-0.06(-3.05%)
Jul 28, 2017
1.940
1.980
1.930
1.970
2,187
+0.01(+0.51%)
Jul 27, 2017
1.970
1.970
1.870
1.960
4,125
-0.01(-0.51%)
Jul 26, 2017
1.850
1.980
1.850
1.970
2,731
+0.11(+5.91%)
Jul 25, 2017
1.850
2.000
1.840
1.860
7,890
-0.02(-1.06%)
Jul 24, 2017
1.930
1.940
1.830
1.880
23,624
-0.07(-3.59%)
Jul 21, 2017
1.910
1.950
1.770
1.950
95,731
+0.04(+2.09%)
Jul 20, 2017
1.935
1.940
1.830
1.910
15,541
-0.03(-1.55%)
Jul 19, 2017
1.935
1.960
1.890
1.940
9,496
-0.05(-2.51%)
Jul 18, 2017
1.920
2.010
1.800
1.990
40,948
+0.12(+6.42%)
Jul 17, 2017
1.820
2.000
1.810
1.870
64,099
+0.07(+3.60%)
Jul 14, 2017
1.960
2.080
1.710
1.805
70,530
-0.15(-7.44%)
Jul 13, 2017
2.100
2.130
1.930
1.950
20,794
-0.10(-4.88%)
Jul 12, 2017
2.050
2.310
1.990
2.050
19,139
+0.02(+0.99%)
Jul 11, 2017
2.320
2.350
1.820
2.030
61,939
-0.34(-14.35%)
Jul 10, 2017
2.330
2.490
2.300
2.370
104,559
+0.02(+0.85%)
Jul 07, 2017
2.420
2.490
2.300
2.350
69,357
-0.03(-1.26%)
Jul 06, 2017
2.410
2.500
2.340
2.380
74,534
+0.05(+2.15%)
Jul 05, 2017
2.420
2.420
2.330
2.330
3,812
+0.01(+0.43%)
Jul 03, 2017
2.450
2.450
2.300
2.320
55,194
-0.11(-4.53%)
Jun 30, 2017
2.430
2.430
2.400
2.430
4,341
+0.03(+1.25%)
Jun 29, 2017
2.520
2.600
2.400
2.400
12,344
-0.20(-7.69%)
Jun 28, 2017
2.530
2.600
2.450
2.600
13,519
+0.08(+3.17%)
Jun 27, 2017
2.585
2.620
2.420
2.520
37,988
-0.04(-1.56%)
Jun 26, 2017
2.460
2.580
2.350
2.560
33,945
+0.07(+2.81%)
Jun 23, 2017
2.550
2.550
2.410
2.490
6,124
+0.01(+0.40%)
Jun 22, 2017
2.420
2.540
2.400
2.480
7,242
+0.03(+1.22%)
Jun 21, 2017
2.420
2.570
2.410
2.450
4,743
+0.02(+0.82%)
Jun 20, 2017
2.770
2.770
2.400
2.430
16,792
-0.17(-6.54%)
Jun 19, 2017
2.660
2.790
2.500
2.600
106,984
-0.02(-0.76%)
Jun 16, 2017
2.700
2.760
2.550
2.620
77,429
-0.11(-4.03%)
Jun 15, 2017
2.620
2.740
2.600
2.730
39,015
+0.11(+4.20%)
Jun 14, 2017
2.670
2.679
2.510
2.620
30,499
+0.03(+1.16%)
Jun 13, 2017
2.650
2.710
2.590
2.590
3,445
-0.01(-0.38%)
Jun 12, 2017
2.790
2.840
2.560
2.600
59,801
-0.13(-4.76%)
Jun 09, 2017
2.710
2.830
2.570
2.730
21,528
+0.01(+0.37%)
Jun 08, 2017
2.740
2.956
2.710
2.720
48,432
+0.02(+0.74%)
Jun 07, 2017
2.520
2.850
2.500
2.700
70,616
+0.12(+4.65%)
Jun 06, 2017
2.570
2.640
2.400
2.580
13,732
-0.02(-0.77%)
Jun 05, 2017
2.420
2.610
2.310
2.600
18,552
+0.15(+6.12%)
Jun 02, 2017
2.620
2.620
2.433
2.450
6,878
-0.05(-2.00%)
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.