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
Costamare Inc
(NY:
CMRE
)
15.47
UNCHANGED
Official Closing Price
Updated: 7:00 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
5.253
5.263
5.118
5.167
693,716
-0.09(-1.62%)
May 30, 2018
5.217
5.274
5.203
5.253
733,835
+0.04(+0.82%)
May 29, 2018
5.160
5.231
5.146
5.210
429,555
+0.03(+0.55%)
May 25, 2018
5.182
5.182
5.182
0
-0.09(-1.75%)
May 24, 2018
5.288
5.352
5.253
5.274
309,818
-0.04(-0.80%)
May 23, 2018
5.338
5.366
5.281
5.316
280,537
-0.04(-0.79%)
May 22, 2018
5.359
5.472
5.345
5.359
404,734
+0.01(+0.13%)
May 21, 2018
5.302
5.359
5.260
5.352
364,264
+0.09(+1.75%)
May 18, 2018
5.309
5.345
5.238
5.260
501,336
-0.01(-0.27%)
May 17, 2018
5.309
5.352
5.267
5.274
396,769
-0.01(-0.27%)
May 16, 2018
5.359
5.380
5.281
5.288
523,528
-0.06(-1.06%)
May 15, 2018
5.423
5.444
5.338
5.345
573,954
-0.08(-1.44%)
May 14, 2018
5.501
5.515
5.416
5.423
780,341
-0.04(-0.78%)
May 11, 2018
5.508
5.515
5.437
5.465
499,868
+0.00(+0.00%)
May 10, 2018
5.359
5.476
5.330
5.465
871,265
+0.12(+2.25%)
May 09, 2018
5.352
5.380
5.267
5.345
1,055,530
+0.05(+0.94%)
May 08, 2018
5.260
5.323
5.175
5.295
1,107,676
+0.05(+0.95%)
May 07, 2018
5.175
5.302
5.111
5.245
1,120,035
+0.11(+2.21%)
May 04, 2018
5.089
5.160
5.061
5.132
889,954
+0.04(+0.84%)
May 03, 2018
4.955
5.104
4.898
5.089
984,912
+0.13(+2.72%)
May 02, 2018
4.572
4.976
4.430
4.955
1,095,982
+0.16(+3.25%)
May 01, 2018
4.813
4.863
4.693
4.799
379,840
-0.01(-0.29%)
Apr 30, 2018
4.813
4.841
4.770
4.813
370,726
+0.01(+0.30%)
Apr 27, 2018
4.770
4.841
4.735
4.799
270,790
+0.01(+0.30%)
Apr 26, 2018
4.891
4.905
4.778
4.785
424,811
-0.04(-0.74%)
Apr 25, 2018
4.820
4.863
4.792
4.820
456,740
-0.02(-0.44%)
Apr 24, 2018
4.969
5.019
4.770
4.841
804,163
-0.12(-2.43%)
Apr 23, 2018
4.969
4.976
4.852
4.962
645,245
-0.01(-0.14%)
Apr 20, 2018
4.841
5.004
4.841
4.969
1,212,035
+0.13(+2.79%)
Apr 19, 2018
4.735
4.852
4.735
4.834
703,984
+0.11(+2.25%)
Apr 18, 2018
4.714
4.763
4.676
4.728
808,131
+0.03(+0.74%)
Apr 17, 2018
4.714
4.735
4.637
4.693
1,163,826
-0.01(-0.15%)
Apr 16, 2018
4.637
4.721
4.602
4.700
590,559
+0.08(+1.82%)
Apr 13, 2018
4.651
4.672
4.581
4.616
660,192
-0.04(-0.90%)
Apr 12, 2018
4.679
4.707
4.630
4.658
521,363
-0.03(-0.74%)
Apr 11, 2018
4.658
4.756
4.658
4.693
698,918
+0.04(+0.90%)
Apr 10, 2018
4.686
4.686
4.581
4.651
770,062
+0.03(+0.60%)
Apr 09, 2018
4.686
4.693
4.602
4.623
468,986
-0.01(-0.30%)
Apr 06, 2018
4.721
4.777
4.592
4.637
685,187
-0.14(-2.92%)
Apr 05, 2018
4.560
4.784
4.539
4.777
1,160,602
+0.27(+6.05%)
Apr 04, 2018
4.504
4.539
4.463
4.504
556,360
-0.08(-1.83%)
Apr 03, 2018
4.518
4.623
4.463
4.588
1,225,992
+0.11(+2.50%)
Apr 02, 2018
4.330
4.497
4.309
4.477
851,078
+0.12(+2.72%)
Mar 29, 2018
4.358
4.358
4.358
0
+0.07(+1.63%)
Mar 28, 2018
4.323
4.351
4.274
4.288
540,168
-0.03(-0.65%)
Mar 27, 2018
4.358
4.414
4.295
4.316
644,517
-0.02(-0.48%)
Mar 26, 2018
4.400
4.442
4.246
4.337
754,705
+0.01(+0.16%)
Mar 23, 2018
4.456
4.511
4.330
4.330
767,834
-0.13(-2.82%)
Mar 22, 2018
4.546
4.546
4.449
4.456
509,784
-0.13(-2.74%)
Mar 21, 2018
4.470
4.616
4.470
4.581
543,885
+0.13(+2.82%)
Mar 20, 2018
4.525
4.574
4.449
4.456
685,449
-0.06(-1.39%)
Mar 19, 2018
4.574
4.592
4.449
4.518
642,384
-0.08(-1.67%)
Mar 16, 2018
4.511
4.623
4.504
4.595
881,829
+0.10(+2.17%)
Mar 15, 2018
4.546
4.588
4.477
4.497
461,711
-0.03(-0.77%)
Mar 14, 2018
4.511
4.561
4.491
4.532
610,799
+0.04(+0.93%)
Mar 13, 2018
4.497
4.553
4.470
4.491
766,897
+0.00(+0.00%)
Mar 12, 2018
4.414
4.491
4.414
4.491
530,584
+0.08(+1.74%)
Mar 09, 2018
4.414
4.452
4.386
4.414
660,656
+0.02(+0.48%)
Mar 08, 2018
4.267
4.400
4.260
4.393
724,002
+0.13(+3.11%)
Mar 07, 2018
4.274
4.176
4.260
833,041
+0.01(+0.33%)
Mar 06, 2018
4.288
4.314
4.197
4.246
527,349
-0.03(-0.65%)
Mar 05, 2018
4.218
4.281
4.162
4.274
860,235
+0.05(+1.16%)
Mar 02, 2018
4.099
4.236
4.065
4.225
1,191,982
+0.09(+2.20%)
Mar 01, 2018
4.065
4.239
4.051
4.134
1,501,357
+0.09(+2.25%)
Feb 28, 2018
4.323
4.323
4.044
4.044
1,705,571
-0.36(-8.10%)
Feb 27, 2018
4.442
4.497
4.393
4.400
570,998
-0.04(-0.94%)
Feb 26, 2018
4.372
4.442
4.295
4.442
622,584
+0.08(+1.76%)
Feb 23, 2018
4.393
4.393
4.323
4.365
451,169
+0.01(+0.32%)
Feb 22, 2018
4.351
626,583
+0.00(+0.00%)
Feb 21, 2018
4.414
4.428
4.351
4.351
604,648
-0.06(-1.42%)
Feb 20, 2018
4.463
4.525
4.379
4.414
536,385
-0.08(-1.71%)
Feb 16, 2018
4.491
4.491
4.491
0
+0.04(+0.94%)
Feb 15, 2018
4.456
4.456
4.330
4.449
915,124
+0.01(+0.31%)
Feb 14, 2018
4.330
4.435
4.316
4.435
379,889
+0.06(+1.44%)
Feb 13, 2018
4.351
4.400
4.302
4.372
444,290
+0.01(+0.16%)
Feb 12, 2018
4.330
4.407
4.288
4.365
630,835
+0.06(+1.30%)
Feb 09, 2018
4.330
4.342
4.190
4.309
887,674
+0.01(+0.16%)
Feb 08, 2018
4.480
4.302
4.302
729,108
-0.14(-3.14%)
Feb 07, 2018
4.428
4.463
4.386
4.442
1,367,501
-0.02(-0.47%)
Feb 06, 2018
4.232
4.497
4.225
4.463
1,418,024
+0.15(+3.57%)
Feb 05, 2018
4.428
4.456
4.309
4.309
836,688
-0.15(-3.44%)
Feb 02, 2018
4.602
4.609
4.456
4.463
911,328
-0.15(-3.33%)
Feb 01, 2018
4.553
4.616
4.522
4.616
1,236,577
+0.06(+1.38%)
Jan 31, 2018
4.672
4.714
4.522
4.553
950,131
-0.13(-2.69%)
Jan 30, 2018
4.749
4.749
4.672
4.679
1,006,093
-0.09(-1.90%)
Jan 29, 2018
4.735
4.805
4.714
4.770
1,346,959
+0.04(+0.89%)
Jan 26, 2018
4.679
4.735
4.574
4.728
1,357,158
+0.05(+1.04%)
Jan 25, 2018
4.497
4.700
4.497
4.679
1,353,487
+0.18(+4.04%)
Jan 24, 2018
4.288
4.679
4.288
4.497
1,606,364
+0.20(+4.55%)
Jan 23, 2018
4.351
4.407
4.271
4.302
949,170
-0.08(-1.91%)
Jan 22, 2018
4.337
4.456
4.337
4.386
882,209
+0.03(+0.80%)
Jan 19, 2018
4.220
4.416
4.179
4.351
2,002,549
+0.15(+3.60%)
Jan 18, 2018
4.255
4.371
4.193
4.200
1,478,103
-0.08(-1.77%)
Jan 17, 2018
4.323
4.337
4.241
4.275
1,009,455
-0.07(-1.58%)
Jan 16, 2018
4.371
4.371
4.303
4.344
920,742
-0.03(-0.63%)
Jan 12, 2018
4.371
4.371
4.371
0
+0.01(+0.16%)
Jan 11, 2018
4.261
4.392
4.255
4.365
773,629
+0.09(+2.09%)
Jan 10, 2018
4.289
4.275
922,234
+0.05(+1.14%)
Jan 09, 2018
4.227
4.282
4.201
4.227
483,400
-0.01(-0.16%)
Jan 08, 2018
4.207
4.255
4.172
4.234
939,302
+0.01(+0.33%)
Jan 05, 2018
4.227
4.289
4.189
4.220
629,865
+0.00(+0.00%)
Jan 04, 2018
4.179
4.261
4.162
4.220
615,209
+0.05(+1.32%)
Jan 03, 2018
4.124
4.213
4.124
4.165
829,095
+0.03(+0.66%)
Jan 02, 2018
3.987
4.138
3.980
4.138
653,392
+0.17(+4.33%)
Dec 29, 2017
3.966
3.966
3.966
0
-0.05(-1.20%)
Dec 28, 2017
4.007
4.014
3.959
4.014
712,830
+0.03(+0.69%)
Dec 27, 2017
4.021
4.035
3.959
3.987
913,667
-0.03(-0.85%)
Dec 26, 2017
4.069
4.076
4.000
4.021
687,865
-0.01(-0.17%)
Dec 22, 2017
4.179
4.179
4.021
4.028
1,603,784
-0.17(-4.09%)
Dec 21, 2017
4.097
4.258
4.076
4.200
1,093,199
+0.11(+2.69%)
Dec 20, 2017
4.076
4.093
4.028
4.090
774,451
+0.05(+1.19%)
Dec 19, 2017
4.097
4.158
4.031
4.042
934,044
-0.03(-0.84%)
Dec 18, 2017
4.042
4.107
4.017
4.076
1,289,925
+0.05(+1.19%)
Dec 15, 2017
3.925
4.042
3.890
4.028
907,297
+0.12(+2.99%)
Dec 14, 2017
3.904
3.959
3.877
3.911
548,004
+0.01(+0.18%)
Dec 13, 2017
3.877
3.938
3.863
3.904
635,570
+0.01(+0.35%)
Dec 12, 2017
3.883
3.883
3.863
3.890
646,815
+0.01(+0.35%)
Dec 11, 2017
3.897
3.993
3.870
3.877
845,799
-0.01(-0.35%)
Dec 08, 2017
3.918
3.918
3.859
3.890
613,451
+0.00(+0.00%)
Dec 07, 2017
3.835
3.904
3.822
497,141
+0.00(+0.00%)
Dec 06, 2017
3.897
3.925
3.835
3.849
762,978
-0.05(-1.23%)
Dec 05, 2017
4.028
4.042
3.897
3.897
941,122
-0.14(-3.57%)
Dec 04, 2017
4.062
4.134
4.035
4.042
1,236,770
-0.02(-0.51%)
Dec 01, 2017
3.980
4.110
3.973
4.062
1,026,311
+0.11(+2.78%)
Nov 30, 2017
3.918
4.014
3.911
3.952
899,493
+0.05(+1.41%)
Nov 29, 2017
3.911
3.952
3.880
3.897
1,116,481
-0.02(-0.53%)
Nov 28, 2017
3.877
3.938
3.842
3.918
980,599
+0.05(+1.42%)
Nov 27, 2017
3.925
3.987
3.856
3.863
1,001,660
-0.06(-1.58%)
Nov 24, 2017
3.993
4.007
3.897
3.925
520,578
-0.05(-1.38%)
Nov 22, 2017
3.890
3.993
3.871
3.980
593,460
+0.10(+2.66%)
Nov 21, 2017
3.980
4.028
3.877
3.877
825,804
-0.10(-2.42%)
Nov 20, 2017
3.883
3.973
3.842
3.973
696,728
+0.09(+2.30%)
Nov 17, 2017
3.842
3.904
3.828
3.883
818,728
+0.03(+0.89%)
Nov 16, 2017
3.794
3.901
3.780
3.849
824,119
+0.08(+2.00%)
Nov 15, 2017
3.822
3.822
3.746
3.773
1,023,426
-0.08(-1.96%)
Nov 14, 2017
3.980
3.987
3.828
3.849
1,343,549
-0.13(-3.28%)
Nov 13, 2017
4.048
4.054
3.959
3.980
1,366,404
-0.08(-1.86%)
Nov 10, 2017
4.145
4.151
4.028
4.055
1,066,466
-0.10(-2.32%)
Nov 09, 2017
4.131
4.207
4.117
4.152
1,022,174
-0.01(-0.17%)
Nov 08, 2017
4.172
4.172
4.131
4.158
699,827
-0.03(-0.66%)
Nov 07, 2017
4.227
4.282
4.152
4.186
804,362
-0.03(-0.81%)
Nov 06, 2017
4.158
4.261
4.131
4.220
999,080
+0.06(+1.49%)
Nov 03, 2017
4.124
4.179
4.048
4.158
846,419
+0.08(+2.02%)
Nov 02, 2017
4.145
4.169
4.042
4.076
1,116,234
-0.05(-1.17%)
Nov 01, 2017
4.268
4.330
4.124
4.124
1,433,324
-0.14(-3.38%)
Oct 31, 2017
4.330
4.382
4.241
4.268
1,194,210
-0.06(-1.43%)
Oct 30, 2017
4.344
4.420
4.282
4.330
1,397,489
-0.01(-0.16%)
Oct 27, 2017
4.213
4.351
4.193
4.337
1,908,023
+0.13(+3.10%)
Oct 26, 2017
4.193
4.282
4.172
4.207
1,247,871
+0.05(+1.16%)
Oct 25, 2017
4.131
4.227
4.090
4.158
1,833,233
+0.03(+0.83%)
Oct 24, 2017
4.158
4.207
4.110
4.124
874,252
-0.03(-0.66%)
Oct 23, 2017
4.227
4.251
4.134
4.152
744,869
-0.08(-1.95%)
Oct 20, 2017
4.248
4.275
4.162
4.234
714,074
+0.01(+0.33%)
Oct 19, 2017
4.180
4.234
4.139
4.220
855,853
+0.02(+0.48%)
Oct 18, 2017
4.254
4.315
4.163
4.200
867,325
-0.02(-0.48%)
Oct 17, 2017
4.159
4.349
4.159
4.220
1,132,880
+0.07(+1.63%)
Oct 16, 2017
4.112
4.186
4.105
4.153
1,031,293
+0.04(+0.99%)
Oct 13, 2017
4.261
4.261
4.112
4.112
817,987
-0.14(-3.18%)
Oct 12, 2017
4.166
4.298
4.156
4.247
1,425,586
+0.09(+2.11%)
Oct 11, 2017
4.193
4.193
4.126
4.159
1,253,277
-0.01(-0.16%)
Oct 10, 2017
4.159
4.193
4.153
4.166
977,950
+0.04(+0.98%)
Oct 09, 2017
4.071
4.153
4.071
4.126
563,777
+0.06(+1.50%)
Oct 06, 2017
4.119
4.134
4.058
4.065
739,163
-0.05(-1.15%)
Oct 05, 2017
4.146
4.180
4.112
4.112
470,492
-0.03(-0.82%)
Oct 04, 2017
4.207
4.251
4.105
4.146
735,086
-0.07(-1.76%)
Oct 03, 2017
4.234
4.288
4.180
4.220
661,000
-0.02(-0.48%)
Oct 02, 2017
4.193
4.268
4.139
4.241
828,959
+0.06(+1.46%)
Sep 29, 2017
4.227
4.254
4.166
4.180
614,136
-0.05(-1.28%)
Sep 28, 2017
4.247
4.247
4.173
4.234
689,296
-0.02(-0.48%)
Sep 27, 2017
4.180
4.301
4.159
4.254
1,081,238
+0.11(+2.78%)
Sep 26, 2017
4.092
4.200
4.058
4.139
1,420,707
+0.03(+0.82%)
Sep 25, 2017
4.071
4.121
4.058
4.105
710,447
+0.05(+1.17%)
Sep 22, 2017
4.166
4.180
4.058
4.058
764,046
-0.10(-2.44%)
Sep 21, 2017
4.173
4.295
4.139
4.159
849,048
+0.01(+0.33%)
Sep 20, 2017
4.092
4.227
4.071
4.146
1,008,527
+0.05(+1.16%)
Sep 19, 2017
4.193
4.193
4.058
4.099
708,449
-0.08(-1.94%)
Sep 18, 2017
4.058
4.200
4.058
4.180
741,040
+0.11(+2.83%)
Sep 15, 2017
4.031
4.092
4.031
4.065
2,306,795
+0.03(+0.84%)
Sep 14, 2017
4.105
4.105
3.997
4.031
669,919
-0.05(-1.32%)
Sep 13, 2017
4.051
4.129
4.051
4.085
744,182
+0.03(+0.83%)
Sep 12, 2017
4.065
4.146
4.027
4.051
1,097,666
-0.02(-0.50%)
Sep 11, 2017
3.984
4.173
3.984
4.071
1,521,236
+0.07(+1.86%)
Sep 08, 2017
3.943
3.997
3.902
3.997
1,150,896
+0.09(+2.25%)
Sep 07, 2017
4.132
4.153
3.882
3.909
2,079,597
-0.22(-5.25%)
Sep 06, 2017
4.213
4.227
4.112
4.126
836,592
-0.07(-1.77%)
Sep 05, 2017
4.349
4.369
4.166
4.200
1,060,508
-0.11(-2.66%)
Sep 01, 2017
4.268
4.315
4.268
4.315
497,823
+0.07(+1.75%)
Aug 31, 2017
4.274
4.315
4.234
4.241
609,692
-0.02(-0.48%)
Aug 30, 2017
4.295
4.315
4.220
4.261
836,419
-0.03(-0.79%)
Aug 29, 2017
4.261
4.342
4.203
4.295
759,036
+0.01(+0.16%)
Aug 28, 2017
4.315
4.376
4.220
4.288
711,025
-0.03(-0.63%)
Aug 25, 2017
4.403
4.403
4.268
4.315
782,599
-0.03(-0.62%)
Aug 24, 2017
4.356
4.383
4.283
4.342
978,176
+0.01(+0.16%)
Aug 23, 2017
4.186
4.403
4.180
4.335
1,509,565
+0.11(+2.56%)
Aug 22, 2017
4.166
4.244
4.153
4.227
609,980
+0.07(+1.63%)
Aug 21, 2017
4.207
4.261
4.153
4.159
918,978
-0.09(-2.23%)
Aug 18, 2017
4.200
4.295
4.173
4.254
860,077
+0.06(+1.45%)
Aug 17, 2017
4.261
4.362
4.166
4.193
767,866
-0.09(-2.21%)
Aug 16, 2017
4.261
4.416
4.261
4.288
687,508
+0.04(+0.96%)
Aug 15, 2017
4.328
4.376
4.213
4.247
999,175
-0.07(-1.72%)
Aug 14, 2017
4.247
4.396
4.247
4.322
722,267
+0.05(+1.27%)
Aug 11, 2017
4.193
4.308
3.929
4.268
1,054,023
+0.01(+0.32%)
Aug 10, 2017
4.383
4.454
4.241
4.254
1,041,047
-0.13(-2.93%)
Aug 09, 2017
4.464
4.484
4.362
4.383
700,574
-0.10(-2.26%)
Aug 08, 2017
4.477
4.629
4.450
4.484
1,089,613
-0.01(-0.15%)
Aug 07, 2017
4.498
4.579
4.470
4.491
1,031,880
+0.03(+0.61%)
Aug 04, 2017
4.437
4.525
4.430
4.464
518,111
+0.04(+0.92%)
Aug 03, 2017
4.504
4.538
4.403
4.423
463,526
-0.09(-2.10%)
Aug 02, 2017
4.403
4.565
4.396
4.518
854,170
+0.07(+1.67%)
Aug 01, 2017
4.349
4.443
4.349
4.443
826,350
+0.09(+2.18%)
Jul 31, 2017
4.383
4.437
4.342
4.349
1,002,755
-0.05(-1.08%)
Jul 28, 2017
4.403
4.497
4.369
4.396
823,921
+0.01(+0.31%)
Jul 27, 2017
4.362
4.474
4.349
4.383
1,302,847
+0.10(+2.37%)
Jul 26, 2017
4.673
4.775
4.247
4.281
2,482,640
-0.34(-7.46%)
Jul 25, 2017
4.504
4.680
4.504
4.626
1,198,846
+0.14(+3.01%)
Jul 24, 2017
4.552
4.579
4.484
4.491
687,906
-0.06(-1.34%)
Jul 21, 2017
4.626
4.626
4.515
4.552
798,751
-0.06(-1.32%)
Jul 20, 2017
4.680
4.721
4.572
4.613
1,072,301
-0.05(-1.16%)
Jul 19, 2017
4.620
4.720
4.607
4.667
1,354,178
+0.05(+1.01%)
Jul 18, 2017
4.687
4.740
4.607
4.620
1,086,931
-0.08(-1.70%)
Jul 17, 2017
4.733
4.820
4.693
4.700
813,707
-0.05(-1.12%)
Jul 14, 2017
4.827
4.913
4.740
4.753
951,501
-0.13(-2.60%)
Jul 13, 2017
4.833
4.947
4.800
4.880
885,091
+0.05(+0.97%)
Jul 12, 2017
4.760
4.907
4.747
4.833
720,766
+0.10(+2.11%)
Jul 11, 2017
4.653
4.770
4.567
4.733
797,064
+0.07(+1.43%)
Jul 10, 2017
4.647
4.783
4.633
4.667
922,374
+0.02(+0.43%)
Jul 07, 2017
4.827
4.840
4.593
4.647
1,135,019
-0.17(-3.60%)
Jul 06, 2017
4.860
4.893
4.750
4.820
754,906
+0.03(+0.56%)
Jul 05, 2017
5.100
5.100
4.727
4.793
1,288,652
-0.32(-6.26%)
Jul 03, 2017
4.993
5.173
4.940
5.113
1,390,731
+0.24(+4.92%)
Jun 30, 2017
4.767
4.927
4.767
4.873
1,603,662
+0.12(+2.52%)
Jun 29, 2017
4.713
4.800
4.670
4.753
1,494,433
+0.06(+1.28%)
Jun 28, 2017
4.700
4.760
4.613
4.693
1,928,762
+0.13(+2.77%)
Jun 27, 2017
4.527
4.680
4.523
4.567
1,180,289
+0.04(+0.88%)
Jun 26, 2017
4.580
4.633
4.493
4.527
1,213,992
-0.05(-1.16%)
Jun 23, 2017
4.400
4.607
4.327
4.580
2,390,284
+0.20(+4.57%)
Jun 22, 2017
4.340
4.467
4.333
4.380
1,123,059
+0.03(+0.77%)
Jun 21, 2017
4.400
4.493
4.313
4.347
765,207
-0.03(-0.76%)
Jun 20, 2017
4.407
4.467
4.380
4.380
752,792
-0.11(-2.38%)
Jun 19, 2017
4.547
4.547
4.387
4.487
805,856
+0.01(+0.30%)
Jun 16, 2017
4.340
4.510
4.340
4.473
941,853
+0.10(+2.29%)
Jun 15, 2017
4.487
4.560
4.360
4.373
1,427,162
-0.19(-4.09%)
Jun 14, 2017
4.533
4.560
4.447
4.560
788,689
-0.01(-0.29%)
Jun 13, 2017
4.527
4.643
4.467
4.573
907,537
+0.05(+1.03%)
Jun 12, 2017
4.547
4.720
4.493
4.527
1,167,227
-0.03(-0.59%)
Jun 09, 2017
4.467
4.633
4.453
4.553
1,751,378
+0.13(+2.86%)
Jun 08, 2017
4.413
4.460
4.340
4.427
1,365,151
+0.03(+0.76%)
Jun 07, 2017
4.393
4.480
4.337
4.393
982,998
+0.00(+0.00%)
Jun 06, 2017
4.347
4.440
4.333
4.393
1,107,683
+0.00(+0.00%)
Jun 05, 2017
4.400
4.487
4.350
4.393
1,044,178
-0.03(-0.75%)
Jun 02, 2017
4.560
4.600
4.390
4.427
1,984,179
-0.15(-3.35%)
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.