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
Enzo Biochem
(NY:
ENZ
)
1.160
-0.030 (-2.52%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
3.060
3.290
3.060
3.220
100,200
+0.13(+4.21%)
May 30, 2019
3.070
3.135
3.050
3.090
61,466
+0.01(+0.32%)
May 29, 2019
3.040
3.170
3.040
3.080
95,909
+0.03(+0.98%)
May 28, 2019
3.220
3.230
3.030
3.050
136,411
-0.18(-5.57%)
May 24, 2019
3.250
3.290
3.190
3.230
58,400
-0.01(-0.31%)
May 23, 2019
3.280
3.280
3.170
3.240
132,208
-0.05(-1.52%)
May 22, 2019
3.330
3.390
3.240
3.290
93,830
-0.04(-1.20%)
May 21, 2019
3.640
3.700
3.300
3.330
90,368
-0.29(-8.01%)
May 20, 2019
3.610
3.740
3.600
3.620
512,050
-0.02(-0.55%)
May 17, 2019
3.630
3.730
3.620
3.640
69,900
-0.03(-0.82%)
May 16, 2019
3.670
3.769
3.640
3.670
700,063
+0.00(+0.00%)
May 15, 2019
3.650
3.740
3.626
3.670
106,099
+0.02(+0.55%)
May 14, 2019
3.560
3.700
3.550
3.650
162,029
+0.01(+0.27%)
May 13, 2019
3.660
3.719
3.570
3.640
126,301
-0.07(-1.89%)
May 10, 2019
3.640
3.750
3.590
3.710
331,600
+0.05(+1.37%)
May 09, 2019
3.690
3.720
3.610
3.660
186,277
-0.03(-0.81%)
May 08, 2019
3.570
3.750
3.530
3.690
470,060
+0.13(+3.65%)
May 07, 2019
3.510
3.599
3.510
3.560
163,490
+0.01(+0.28%)
May 06, 2019
3.490
3.590
3.480
3.550
110,792
+0.01(+0.28%)
May 03, 2019
3.500
3.580
3.470
3.540
343,800
+0.04(+1.14%)
May 02, 2019
3.570
3.600
3.460
3.500
86,014
-0.08(-2.23%)
May 01, 2019
3.460
3.600
3.455
3.580
77,560
+0.11(+3.17%)
Apr 30, 2019
3.530
3.530
3.430
3.470
385,998
-0.06(-1.70%)
Apr 29, 2019
3.430
3.660
3.420
3.530
125,388
+0.11(+3.22%)
Apr 26, 2019
3.500
3.500
3.390
3.420
175,300
-0.08(-2.29%)
Apr 25, 2019
3.630
3.640
3.500
3.500
115,621
-0.12(-3.31%)
Apr 24, 2019
3.680
3.700
3.580
3.620
155,582
-0.04(-1.09%)
Apr 23, 2019
3.580
3.680
3.560
3.660
230,423
+0.03(+0.83%)
Apr 22, 2019
3.580
3.695
3.500
3.630
185,534
+0.05(+1.40%)
Apr 18, 2019
3.560
3.640
3.500
3.580
271,800
+0.00(+0.00%)
Apr 17, 2019
3.600
3.610
3.490
3.580
203,871
+0.01(+0.28%)
Apr 16, 2019
3.650
3.730
3.560
3.570
147,451
-0.08(-2.19%)
Apr 15, 2019
3.410
3.680
3.390
3.650
335,272
+0.21(+6.10%)
Apr 12, 2019
3.480
3.490
3.400
3.440
78,600
-0.02(-0.58%)
Apr 11, 2019
3.400
3.500
3.330
3.460
217,793
+0.07(+2.06%)
Apr 10, 2019
3.290
3.440
3.210
3.390
246,545
+0.10(+3.04%)
Apr 09, 2019
3.100
3.460
3.070
3.290
386,480
+0.21(+6.82%)
Apr 08, 2019
3.080
3.150
3.060
3.080
117,085
-0.04(-1.28%)
Apr 05, 2019
2.970
3.160
2.950
3.120
162,500
+0.18(+6.12%)
Apr 04, 2019
2.900
2.985
2.900
2.940
146,588
+0.03(+1.03%)
Apr 03, 2019
2.900
3.010
2.850
2.910
162,645
+0.02(+0.69%)
Apr 02, 2019
2.790
2.900
2.720
2.890
134,943
+0.10(+3.58%)
Apr 01, 2019
2.750
2.890
2.750
2.790
283,282
+0.06(+2.20%)
Mar 29, 2019
2.660
2.840
2.640
2.730
916,200
+0.07(+2.63%)
Mar 28, 2019
2.690
2.780
2.630
2.660
101,623
-0.03(-1.12%)
Mar 27, 2019
2.740
2.740
2.600
2.690
484,717
+0.14(+5.49%)
Mar 26, 2019
2.600
2.610
2.520
2.550
264,717
-0.03(-1.16%)
Mar 25, 2019
2.580
2.600
2.484
2.580
144,839
+0.01(+0.39%)
Mar 22, 2019
2.610
2.650
2.540
2.570
192,600
-0.04(-1.53%)
Mar 21, 2019
2.630
2.700
2.610
2.610
209,306
-0.02(-0.76%)
Mar 20, 2019
2.600
2.650
2.570
2.630
216,016
+0.03(+1.15%)
Mar 19, 2019
2.550
2.650
2.550
2.600
355,694
+0.05(+1.96%)
Mar 18, 2019
2.530
2.640
2.525
2.550
186,082
+0.01(+0.39%)
Mar 15, 2019
2.660
2.700
2.510
2.540
488,200
-0.12(-4.51%)
Mar 14, 2019
2.900
2.900
2.630
2.660
147,122
-0.24(-8.28%)
Mar 13, 2019
2.810
3.050
2.810
2.900
117,291
+0.08(+2.84%)
Mar 12, 2019
3.080
3.100
2.780
2.820
222,850
-0.27(-8.74%)
Mar 11, 2019
3.050
3.120
3.020
3.090
46,095
+0.04(+1.31%)
Mar 08, 2019
3.040
3.100
3.019
3.050
68,800
+0.02(+0.66%)
Mar 07, 2019
3.000
3.120
3.000
3.030
112,187
-0.01(-0.33%)
Mar 06, 2019
3.200
3.225
3.000
3.040
292,098
-0.16(-5.00%)
Mar 05, 2019
3.250
3.270
3.170
3.200
62,398
-0.05(-1.54%)
Mar 04, 2019
3.410
3.420
3.190
3.250
79,601
-0.17(-4.97%)
Mar 01, 2019
3.370
3.480
3.330
3.420
102,200
+0.04(+1.18%)
Feb 28, 2019
3.500
3.530
3.350
3.380
165,219
-0.13(-3.70%)
Feb 27, 2019
3.550
3.580
3.440
3.510
161,371
-0.05(-1.40%)
Feb 26, 2019
3.590
3.640
3.470
3.560
87,397
-0.04(-1.11%)
Feb 25, 2019
3.520
3.650
3.490
3.600
172,404
+0.09(+2.56%)
Feb 22, 2019
3.380
3.530
3.380
3.510
238,100
+0.11(+3.24%)
Feb 21, 2019
3.530
3.650
3.370
3.400
185,911
-0.13(-3.68%)
Feb 20, 2019
3.590
3.730
3.520
3.530
195,107
-0.05(-1.40%)
Feb 19, 2019
3.500
3.660
3.500
3.580
119,884
+0.07(+1.99%)
Feb 15, 2019
3.640
3.715
3.500
3.510
235,400
-0.09(-2.50%)
Feb 14, 2019
3.530
3.700
3.520
3.600
217,238
+0.07(+1.98%)
Feb 13, 2019
3.610
3.715
3.510
3.530
61,273
-0.08(-2.22%)
Feb 12, 2019
3.930
3.930
3.500
3.610
199,047
-0.29(-7.44%)
Feb 11, 2019
4.010
4.130
3.870
3.900
1,033,694
-0.11(-2.74%)
Feb 08, 2019
3.970
4.040
3.870
4.010
167,000
+0.04(+1.01%)
Feb 07, 2019
3.890
4.020
3.850
3.970
60,283
+0.06(+1.53%)
Feb 06, 2019
3.830
3.970
3.800
3.910
61,713
+0.09(+2.36%)
Feb 05, 2019
4.030
4.030
3.795
3.820
71,431
-0.20(-4.98%)
Feb 04, 2019
3.940
4.100
3.920
4.020
152,664
+0.13(+3.34%)
Feb 01, 2019
3.770
3.940
3.770
3.890
74,800
+0.13(+3.46%)
Jan 31, 2019
3.680
3.810
3.670
3.760
79,103
+0.04(+1.08%)
Jan 30, 2019
3.720
3.780
3.670
3.720
76,278
+0.00(+0.00%)
Jan 29, 2019
3.740
3.780
3.700
3.720
58,273
+0.01(+0.27%)
Jan 28, 2019
3.660
3.770
3.600
3.710
102,016
+0.01(+0.27%)
Jan 25, 2019
3.720
3.830
3.690
3.700
59,200
+0.00(+0.00%)
Jan 24, 2019
3.730
3.780
3.687
3.700
61,376
-0.05(-1.33%)
Jan 23, 2019
3.750
3.880
3.690
3.750
77,741
+0.01(+0.27%)
Jan 22, 2019
3.650
3.800
3.650
3.740
128,252
+0.08(+2.19%)
Jan 18, 2019
3.780
3.890
3.630
3.660
277,300
-0.11(-2.92%)
Jan 17, 2019
3.520
3.790
3.460
3.770
190,325
+0.27(+7.71%)
Jan 16, 2019
3.260
3.550
3.260
3.500
361,852
+0.24(+7.36%)
Jan 15, 2019
3.110
3.307
3.080
3.260
77,295
+0.11(+3.49%)
Jan 14, 2019
3.180
3.190
3.060
3.150
137,126
-0.02(-0.63%)
Jan 11, 2019
2.980
3.200
2.940
3.170
210,800
+0.18(+6.02%)
Jan 10, 2019
2.930
3.000
2.900
2.990
151,186
+0.03(+1.01%)
Jan 09, 2019
3.020
3.120
2.945
2.960
97,273
-0.06(-1.99%)
Jan 08, 2019
2.970
3.080
2.890
3.020
175,191
+0.10(+3.42%)
Jan 07, 2019
2.830
2.940
2.830
2.920
92,173
+0.05(+1.74%)
Jan 04, 2019
2.820
2.890
2.680
2.870
118,200
+0.10(+3.61%)
Jan 03, 2019
2.770
2.840
2.690
2.770
74,919
-0.03(-1.07%)
Jan 02, 2019
2.780
2.920
2.730
2.800
104,406
+0.02(+0.72%)
Dec 31, 2018
2.760
2.800
2.680
2.780
230,300
+0.07(+2.58%)
Dec 28, 2018
2.680
2.800
2.640
2.710
181,500
+0.03(+1.12%)
Dec 27, 2018
2.530
2.710
2.460
2.680
192,856
+0.14(+5.51%)
Dec 26, 2018
2.520
2.550
2.320
2.540
523,523
+0.02(+0.79%)
Dec 24, 2018
2.430
2.560
2.430
2.520
252,100
+0.01(+0.40%)
Dec 21, 2018
2.460
2.540
2.430
2.510
1,392,900
+0.05(+2.03%)
Dec 20, 2018
2.590
2.600
2.400
2.460
445,141
-0.13(-5.02%)
Dec 19, 2018
2.720
2.780
2.560
2.590
385,515
-0.11(-4.07%)
Dec 18, 2018
2.860
2.900
2.660
2.700
425,072
-0.15(-5.26%)
Dec 17, 2018
2.900
2.910
2.800
2.850
230,747
-0.04(-1.38%)
Dec 14, 2018
2.970
3.020
2.850
2.890
230,300
-0.09(-3.02%)
Dec 13, 2018
2.940
3.020
2.890
2.980
491,774
-0.01(-0.33%)
Dec 12, 2018
3.000
3.030
2.950
2.990
234,082
+0.04(+1.36%)
Dec 11, 2018
3.110
3.250
2.920
2.950
275,463
-0.32(-9.79%)
Dec 10, 2018
3.240
3.330
3.230
3.270
97,076
+0.04(+1.24%)
Dec 07, 2018
3.300
3.400
3.215
3.230
248,800
-0.04(-1.22%)
Dec 06, 2018
2.980
3.380
2.960
3.270
262,844
+0.29(+9.73%)
Dec 04, 2018
3.150
3.190
2.950
2.980
233,500
-0.15(-4.79%)
Dec 03, 2018
3.130
3.240
3.070
3.130
256,818
+0.05(+1.62%)
Nov 30, 2018
3.180
3.250
3.030
3.080
272,500
-0.10(-3.14%)
Nov 29, 2018
3.310
3.390
3.150
3.180
115,926
-0.13(-3.93%)
Nov 28, 2018
3.110
3.370
3.060
3.310
142,543
+0.20(+6.43%)
Nov 27, 2018
3.130
3.220
3.050
3.110
69,526
-0.07(-2.20%)
Nov 26, 2018
3.190
3.250
3.100
3.180
97,978
+0.02(+0.63%)
Nov 23, 2018
3.110
3.250
3.090
3.160
49,400
+0.00(+0.00%)
Nov 21, 2018
3.160
3.160
3.160
0
+0.08(+2.60%)
Nov 20, 2018
3.120
3.260
3.050
3.080
160,870
-0.07(-2.22%)
Nov 19, 2018
3.090
3.200
3.010
3.150
179,980
+0.07(+2.27%)
Nov 16, 2018
3.150
3.240
3.060
3.080
149,000
-0.10(-3.14%)
Nov 15, 2018
3.100
3.200
3.077
3.180
40,061
+0.04(+1.27%)
Nov 14, 2018
3.220
3.240
3.120
3.140
105,236
-0.07(-2.18%)
Nov 13, 2018
3.200
3.286
3.150
3.210
89,070
+0.02(+0.63%)
Nov 12, 2018
3.250
3.255
3.110
3.190
93,402
-0.05(-1.54%)
Nov 09, 2018
3.460
3.470
3.200
3.240
101,500
-0.23(-6.63%)
Nov 08, 2018
3.300
3.480
3.280
3.470
59,192
+0.16(+4.83%)
Nov 07, 2018
3.360
3.440
3.280
3.310
101,131
-0.05(-1.49%)
Nov 06, 2018
3.340
3.390
3.260
3.360
65,679
+0.03(+0.90%)
Nov 05, 2018
3.400
3.430
3.300
3.330
74,102
-0.09(-2.63%)
Nov 02, 2018
3.480
3.550
3.410
3.420
74,100
-0.04(-1.16%)
Nov 01, 2018
3.320
3.550
3.310
3.460
127,607
+0.14(+4.22%)
Oct 31, 2018
3.290
3.430
3.290
3.320
170,230
+0.11(+3.43%)
Oct 30, 2018
3.270
3.310
3.130
3.210
124,084
-0.08(-2.43%)
Oct 29, 2018
3.290
3.430
3.240
3.290
97,037
+0.09(+2.81%)
Oct 26, 2018
3.120
3.220
3.050
3.200
349,800
+0.05(+1.59%)
Oct 25, 2018
3.100
3.270
3.100
3.150
165,681
+0.05(+1.61%)
Oct 24, 2018
3.360
3.430
3.090
3.100
167,621
-0.26(-7.74%)
Oct 23, 2018
3.680
3.680
3.350
3.360
143,121
-0.30(-8.20%)
Oct 22, 2018
3.350
3.680
3.330
3.660
265,180
+0.38(+11.59%)
Oct 19, 2018
3.440
3.520
3.270
3.280
128,600
-0.16(-4.65%)
Oct 18, 2018
3.750
3.750
3.410
3.440
247,473
-0.33(-8.75%)
Oct 17, 2018
3.870
3.900
3.760
3.770
139,601
-0.14(-3.58%)
Oct 16, 2018
3.810
3.990
3.685
3.910
272,376
-0.22(-5.33%)
Oct 15, 2018
4.000
4.250
4.000
4.130
107,585
+0.08(+1.98%)
Oct 12, 2018
3.790
4.130
3.760
4.050
593,000
+0.30(+8.00%)
Oct 11, 2018
3.890
3.920
3.725
3.750
187,724
-0.13(-3.35%)
Oct 10, 2018
4.040
4.110
3.860
3.880
102,260
-0.18(-4.43%)
Oct 09, 2018
3.920
4.110
3.900
4.060
107,897
+0.11(+2.78%)
Oct 08, 2018
3.880
3.970
3.820
3.950
117,762
+0.07(+1.80%)
Oct 05, 2018
3.980
3.980
3.765
3.880
305,700
-0.11(-2.76%)
Oct 04, 2018
4.250
4.250
3.950
3.990
123,866
-0.21(-5.00%)
Oct 03, 2018
3.930
4.550
3.930
4.200
543,867
+0.28(+7.14%)
Oct 02, 2018
4.000
4.010
3.890
3.920
80,084
-0.11(-2.73%)
Oct 01, 2018
4.130
4.190
3.950
4.030
76,763
-0.09(-2.18%)
Sep 28, 2018
4.040
4.130
4.000
4.120
108,500
+0.06(+1.48%)
Sep 27, 2018
3.910
4.190
3.890
4.060
182,786
+0.18(+4.64%)
Sep 26, 2018
3.820
3.950
3.820
3.880
91,104
+0.07(+1.84%)
Sep 25, 2018
3.860
3.960
3.810
3.810
202,707
-0.03(-0.78%)
Sep 24, 2018
4.090
4.090
3.800
3.840
200,255
-0.25(-6.11%)
Sep 21, 2018
4.340
4.430
4.040
4.090
600,700
-0.25(-5.76%)
Sep 20, 2018
4.410
4.450
4.330
4.340
87,375
-0.05(-1.14%)
Sep 19, 2018
4.530
4.600
4.350
4.390
89,928
-0.15(-3.30%)
Sep 18, 2018
4.680
4.680
4.520
4.540
52,253
-0.13(-2.78%)
Sep 17, 2018
4.810
4.810
4.560
4.670
117,738
-0.15(-3.11%)
Sep 14, 2018
4.790
4.850
4.740
4.820
75,600
+0.04(+0.84%)
Sep 13, 2018
4.730
4.810
4.650
4.780
84,170
+0.08(+1.70%)
Sep 12, 2018
4.820
4.820
4.680
4.700
74,660
-0.13(-2.69%)
Sep 11, 2018
4.940
4.940
4.680
4.830
110,250
-0.11(-2.23%)
Sep 10, 2018
4.960
5.000
4.835
4.940
323,362
+0.06(+1.23%)
Sep 07, 2018
4.640
4.945
4.620
4.880
269,400
+0.23(+4.95%)
Sep 06, 2018
4.540
4.670
4.520
4.650
58,765
+0.09(+1.97%)
Sep 05, 2018
4.560
4.580
4.450
4.560
220,666
-0.01(-0.22%)
Sep 04, 2018
4.560
4.580
4.500
4.570
86,499
-0.02(-0.44%)
Aug 31, 2018
4.590
4.590
4.590
0
-0.09(-1.92%)
Aug 30, 2018
4.730
4.730
4.620
4.680
105,006
-0.05(-1.06%)
Aug 29, 2018
4.670
4.790
4.610
4.730
137,029
+0.07(+1.50%)
Aug 28, 2018
4.540
4.710
4.500
4.660
111,590
+0.12(+2.64%)
Aug 27, 2018
4.020
4.650
3.990
4.540
144,799
+0.12(+2.71%)
Aug 24, 2018
4.410
4.470
4.250
4.420
134,100
+0.02(+0.45%)
Aug 23, 2018
4.310
4.470
4.310
4.400
118,570
+0.08(+1.85%)
Aug 22, 2018
4.190
4.350
4.190
4.320
101,161
+0.13(+3.10%)
Aug 21, 2018
4.010
4.190
4.010
4.190
60,021
+0.19(+4.75%)
Aug 20, 2018
4.100
4.105
3.980
4.000
57,277
-0.07(-1.72%)
Aug 17, 2018
4.050
4.150
4.010
4.070
115,600
+0.01(+0.25%)
Aug 16, 2018
4.010
4.110
4.005
4.060
49,978
+0.06(+1.50%)
Aug 15, 2018
4.130
4.130
3.990
4.000
43,981
-0.12(-2.91%)
Aug 14, 2018
4.090
4.130
4.010
4.120
55,974
+0.04(+0.98%)
Aug 13, 2018
4.140
4.190
4.010
4.080
59,141
-0.06(-1.45%)
Aug 10, 2018
4.250
4.280
4.110
4.140
75,900
-0.12(-2.82%)
Aug 09, 2018
4.020
4.283
4.000
4.260
123,349
+0.23(+5.71%)
Aug 08, 2018
4.050
4.070
3.950
4.030
197,101
-0.01(-0.25%)
Aug 07, 2018
4.350
4.410
4.010
4.040
111,934
-0.31(-7.13%)
Aug 06, 2018
4.490
4.540
4.280
4.350
100,842
-0.13(-2.90%)
Aug 03, 2018
4.450
4.500
4.400
4.480
389,900
+0.03(+0.67%)
Aug 02, 2018
4.390
4.460
4.355
4.450
47,734
+0.04(+0.91%)
Aug 01, 2018
4.450
4.460
4.350
4.410
66,560
-0.01(-0.23%)
Jul 31, 2018
4.320
4.460
4.280
4.420
80,696
+0.10(+2.31%)
Jul 30, 2018
4.250
4.370
4.250
4.320
98,440
+0.06(+1.41%)
Jul 27, 2018
4.360
4.360
4.190
4.260
143,300
-0.09(-2.07%)
Jul 26, 2018
4.290
4.410
4.261
4.350
89,786
+0.07(+1.64%)
Jul 25, 2018
4.810
4.810
4.250
4.280
146,539
-0.44(-9.32%)
Jul 24, 2018
4.870
4.920
4.710
4.720
108,106
-0.12(-2.48%)
Jul 23, 2018
4.770
4.850
4.740
4.840
165,993
+0.06(+1.26%)
Jul 20, 2018
4.780
4.830
4.750
4.780
134,778
+0.00(+0.00%)
Jul 19, 2018
4.790
4.840
4.770
4.780
95,244
-0.01(-0.21%)
Jul 18, 2018
4.980
5.010
4.770
4.790
71,415
-0.12(-2.44%)
Jul 17, 2018
4.900
5.020
4.870
4.910
91,318
+0.01(+0.20%)
Jul 16, 2018
5.140
5.150
4.850
4.900
162,200
-0.21(-4.11%)
Jul 13, 2018
5.160
5.260
5.080
5.110
113,736
-0.04(-0.78%)
Jul 12, 2018
5.130
5.380
5.027
5.150
240,716
+0.09(+1.78%)
Jul 11, 2018
5.110
5.200
5.000
5.060
170,451
-0.08(-1.56%)
Jul 10, 2018
5.420
5.420
5.100
5.140
121,436
-0.27(-4.99%)
Jul 09, 2018
5.570
5.595
5.320
5.410
129,292
-0.12(-2.17%)
Jul 06, 2018
5.510
5.740
5.480
5.530
160,647
+0.01(+0.18%)
Jul 05, 2018
5.310
5.530
5.280
5.520
313,143
+0.22(+4.15%)
Jul 03, 2018
5.300
5.300
5.300
0
+0.17(+3.31%)
Jul 02, 2018
5.120
5.270
5.120
5.130
102,279
-0.06(-1.16%)
Jun 29, 2018
5.100
5.210
5.070
5.190
141,921
+0.09(+1.76%)
Jun 28, 2018
5.040
5.120
4.970
5.100
152,042
+0.04(+0.79%)
Jun 27, 2018
5.440
5.440
5.060
5.060
139,497
-0.39(-7.16%)
Jun 26, 2018
5.300
5.460
5.250
5.450
116,501
+0.14(+2.64%)
Jun 25, 2018
5.220
5.480
5.220
5.310
112,512
+0.07(+1.34%)
Jun 22, 2018
5.400
5.400
5.200
5.240
703,152
-0.13(-2.42%)
Jun 21, 2018
5.500
5.520
5.340
5.370
140,910
-0.12(-2.19%)
Jun 20, 2018
5.480
5.510
5.370
5.490
96,755
+0.01(+0.18%)
Jun 19, 2018
5.490
5.540
5.400
5.480
119,232
-0.06(-1.08%)
Jun 18, 2018
5.510
5.580
5.350
5.540
151,913
-0.01(-0.18%)
Jun 15, 2018
5.850
5.530
5.550
194,119
-0.30(-5.13%)
Jun 14, 2018
5.980
6.010
5.750
5.850
381,393
-0.13(-2.17%)
Jun 13, 2018
6.080
6.110
5.915
5.980
170,703
-0.12(-1.97%)
Jun 12, 2018
6.150
6.180
5.955
6.100
517,099
-0.60(-8.96%)
Jun 11, 2018
6.570
6.729
6.570
6.700
313,009
+0.12(+1.82%)
Jun 08, 2018
6.620
6.725
6.560
6.580
119,956
-0.03(-0.45%)
Jun 07, 2018
6.540
6.660
6.540
6.610
116,810
+0.11(+1.69%)
Jun 06, 2018
6.580
6.420
6.500
255,886
-0.01(-0.15%)
Jun 05, 2018
6.480
6.570
6.410
6.510
56,360
+0.02(+0.31%)
Jun 04, 2018
6.600
6.660
6.450
6.490
81,324
-0.10(-1.52%)
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.