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
GameStop Corp
(NY:
GME
)
23.78
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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, 2017
4.674
4.685
4.519
4.571
26,188,164
-0.09(-1.91%)
May 30, 2017
4.579
4.734
4.577
4.660
27,511,660
+0.07(+1.58%)
May 26, 2017
4.567
4.626
4.387
4.587
68,841,072
-0.29(-5.93%)
May 25, 2017
4.872
4.887
4.693
4.876
37,384,660
+0.19(+4.01%)
May 24, 2017
4.668
4.721
4.631
4.688
11,862,426
+0.01(+0.22%)
May 23, 2017
5.031
5.031
4.672
4.678
27,294,276
-0.29(-5.78%)
May 22, 2017
5.027
5.078
4.963
4.965
11,895,941
-0.04(-0.70%)
May 19, 2017
4.913
5.018
4.868
5.000
12,932,292
+0.09(+1.85%)
May 18, 2017
4.942
4.965
4.856
4.909
8,463,162
-0.01(-0.25%)
May 17, 2017
5.052
5.033
4.903
4.922
10,693,871
-0.13(-2.57%)
May 16, 2017
5.023
5.060
4.934
5.052
9,855,892
+0.02(+0.45%)
May 15, 2017
4.984
5.095
4.975
5.029
10,362,904
+0.07(+1.37%)
May 12, 2017
5.013
5.027
4.909
4.961
8,817,109
-0.07(-1.31%)
May 11, 2017
5.184
5.225
5.004
5.027
14,762,655
-0.12(-2.40%)
May 10, 2017
5.066
5.188
5.046
5.151
11,670,192
+0.09(+1.88%)
May 09, 2017
5.023
5.107
4.973
5.056
9,447,737
+0.02(+0.45%)
May 08, 2017
4.955
5.052
4.922
5.033
10,732,550
+0.08(+1.58%)
May 05, 2017
4.893
4.957
4.868
4.955
5,672,477
+0.09(+1.82%)
May 04, 2017
4.951
4.984
4.858
4.866
7,091,189
-0.08(-1.67%)
May 03, 2017
4.843
4.955
4.827
4.949
15,150,780
+0.11(+2.26%)
May 02, 2017
4.713
4.862
4.695
4.839
8,661,582
+0.14(+2.90%)
May 01, 2017
4.701
4.798
4.657
4.703
13,295,587
+0.02(+0.40%)
Apr 28, 2017
4.767
4.767
4.639
4.684
15,036,934
-0.08(-1.77%)
Apr 27, 2017
4.887
4.895
4.757
4.769
14,387,982
-0.11(-2.33%)
Apr 26, 2017
4.835
4.950
4.812
4.882
10,712,942
+0.05(+1.07%)
Apr 25, 2017
4.814
4.849
4.769
4.831
6,984,668
+0.04(+0.78%)
Apr 24, 2017
4.831
4.849
4.740
4.794
13,157,963
+0.01(+0.13%)
Apr 21, 2017
4.798
4.804
4.736
4.787
8,558,393
+0.00(+0.00%)
Apr 20, 2017
4.738
4.836
4.738
4.787
9,235,314
+0.08(+1.80%)
Apr 19, 2017
4.732
4.775
4.699
4.703
8,139,979
-0.01(-0.26%)
Apr 18, 2017
4.715
4.744
4.668
4.715
9,621,269
-0.01(-0.22%)
Apr 17, 2017
4.635
4.738
4.624
4.726
17,217,306
+0.11(+2.28%)
Apr 13, 2017
4.554
4.633
4.538
4.620
17,746,044
+0.06(+1.40%)
Apr 12, 2017
4.579
4.579
4.515
4.556
9,121,546
-0.01(-0.18%)
Apr 11, 2017
4.501
4.573
4.476
4.565
13,167,394
+0.05(+1.05%)
Apr 10, 2017
4.459
4.567
4.451
4.517
11,360,156
+0.05(+1.02%)
Apr 07, 2017
4.505
4.546
4.459
4.472
18,186,516
-0.04(-0.82%)
Apr 06, 2017
4.534
4.577
4.488
4.509
15,966,289
+0.02(+0.37%)
Apr 05, 2017
4.581
4.602
4.488
4.492
10,505,978
-0.05(-1.00%)
Apr 04, 2017
4.529
4.585
4.488
4.538
10,835,090
-0.00(-0.09%)
Apr 03, 2017
4.649
4.670
4.524
4.542
13,122,632
-0.11(-2.44%)
Mar 31, 2017
4.637
4.695
4.618
4.655
14,212,784
+0.02(+0.40%)
Mar 30, 2017
4.521
4.643
4.513
4.637
10,764,728
+0.11(+2.32%)
Mar 29, 2017
4.496
4.571
4.453
4.532
15,782,813
+0.05(+1.06%)
Mar 28, 2017
4.311
4.496
4.280
4.484
20,724,912
+0.18(+4.17%)
Mar 27, 2017
4.197
4.354
4.178
4.304
33,723,024
+0.03(+0.72%)
Mar 24, 2017
4.412
4.451
4.265
4.273
77,233,416
-0.67(-13.61%)
Mar 23, 2017
4.986
5.046
4.913
4.946
22,488,678
-0.03(-0.54%)
Mar 22, 2017
4.959
4.977
4.905
4.973
9,893,616
+0.02(+0.33%)
Mar 21, 2017
4.961
4.984
4.833
4.957
13,809,745
+0.03(+0.54%)
Mar 20, 2017
5.091
5.128
4.904
4.930
19,938,292
-0.16(-3.08%)
Mar 17, 2017
5.015
5.093
4.996
5.087
26,297,916
+0.08(+1.57%)
Mar 16, 2017
5.077
5.079
4.963
5.008
15,181,044
-0.08(-1.66%)
Mar 15, 2017
5.091
5.116
5.017
5.093
14,030,494
+0.02(+0.45%)
Mar 14, 2017
4.992
5.086
4.955
5.070
8,961,422
+0.08(+1.53%)
Mar 13, 2017
5.114
5.120
4.977
4.994
19,085,234
-0.20(-3.93%)
Mar 10, 2017
5.099
5.223
5.085
5.198
14,770,720
+0.12(+2.27%)
Mar 09, 2017
5.083
5.132
5.046
5.083
11,795,942
+0.00(+0.00%)
Mar 08, 2017
5.032
5.116
5.003
5.083
11,708,375
+0.07(+1.34%)
Mar 07, 2017
5.040
5.056
4.965
5.016
11,384,552
-0.05(-0.96%)
Mar 06, 2017
5.140
5.144
5.024
5.064
11,192,647
-0.08(-1.46%)
Mar 03, 2017
5.095
5.148
5.085
5.140
9,006,275
+0.06(+1.20%)
Mar 02, 2017
4.975
5.103
4.971
5.079
12,175,429
+0.10(+2.04%)
Mar 01, 2017
4.995
5.068
4.936
4.977
16,434,568
+0.01(+0.16%)
Feb 28, 2017
5.353
5.353
4.792
4.969
38,155,336
-0.42(-7.84%)
Feb 27, 2017
5.329
5.424
5.221
5.392
11,319,582
+0.05(+0.91%)
Feb 24, 2017
5.195
5.388
5.174
5.343
9,796,876
+0.15(+2.82%)
Feb 23, 2017
5.351
5.355
5.188
5.197
12,110,597
-0.14(-2.67%)
Feb 22, 2017
5.327
5.347
5.290
5.339
6,778,463
+0.01(+0.15%)
Feb 21, 2017
5.253
5.337
5.235
5.331
13,380,121
+0.13(+2.54%)
Feb 17, 2017
5.199
5.199
5.199
0
+0.03(+0.59%)
Feb 16, 2017
5.225
5.262
5.144
5.168
8,833,055
-0.07(-1.40%)
Feb 15, 2017
5.235
5.302
5.192
5.241
10,559,983
+0.01(+0.16%)
Feb 14, 2017
5.138
5.260
5.134
5.233
7,588,547
+0.08(+1.46%)
Feb 13, 2017
5.235
5.255
5.143
5.158
7,234,587
-0.06(-1.13%)
Feb 10, 2017
5.188
5.235
5.142
5.217
7,481,213
+0.05(+1.06%)
Feb 09, 2017
5.040
5.164
5.032
5.162
7,320,388
+0.12(+2.42%)
Feb 08, 2017
4.999
5.053
4.989
5.040
6,828,825
+0.03(+0.65%)
Feb 07, 2017
5.022
5.082
4.983
5.007
10,720,463
-0.01(-0.20%)
Feb 06, 2017
5.030
5.072
4.985
5.018
8,384,092
-0.01(-0.24%)
Feb 03, 2017
4.951
5.062
4.936
5.030
11,030,947
+0.07(+1.48%)
Feb 02, 2017
4.959
4.997
4.934
4.957
8,124,678
+0.02(+0.33%)
Feb 01, 2017
4.979
5.008
4.896
4.940
8,622,090
-0.04(-0.78%)
Jan 31, 2017
4.875
4.989
4.851
4.979
7,854,783
+0.06(+1.28%)
Jan 30, 2017
4.904
4.926
4.853
4.916
8,515,547
-0.03(-0.53%)
Jan 27, 2017
4.936
4.981
4.871
4.942
13,129,654
+0.02(+0.37%)
Jan 26, 2017
4.930
5.020
4.904
4.924
15,544,517
+0.01(+0.21%)
Jan 25, 2017
4.879
4.924
4.865
4.914
9,283,051
+0.06(+1.26%)
Jan 24, 2017
4.867
4.910
4.822
4.853
14,021,039
-0.01(-0.25%)
Jan 23, 2017
4.812
4.879
4.768
4.865
10,752,557
+0.07(+1.48%)
Jan 20, 2017
4.770
4.805
4.743
4.794
12,621,776
+0.05(+1.16%)
Jan 19, 2017
4.784
4.816
4.713
4.739
9,849,088
-0.04(-0.77%)
Jan 18, 2017
4.737
4.801
4.656
4.776
10,730,507
+0.03(+0.64%)
Jan 17, 2017
4.623
4.829
4.611
4.745
24,504,054
+0.12(+2.68%)
Jan 13, 2017
4.621
4.621
4.621
0
-0.40(-8.05%)
Jan 12, 2017
5.003
5.071
4.997
5.026
12,999,709
+0.02(+0.45%)
Jan 11, 2017
5.030
5.109
4.981
5.003
12,507,717
-0.01(-0.12%)
Jan 10, 2017
4.985
5.102
4.969
5.010
11,033,037
+0.03(+0.61%)
Jan 09, 2017
5.001
5.014
4.947
4.979
8,099,406
-0.01(-0.12%)
Jan 06, 2017
5.113
5.117
4.981
4.985
11,481,872
-0.10(-1.92%)
Jan 05, 2017
5.197
5.197
5.062
5.083
14,940,926
-0.19(-3.55%)
Jan 04, 2017
5.201
5.296
5.201
5.270
11,035,177
+0.11(+2.17%)
Jan 03, 2017
5.172
5.178
5.086
5.158
9,548,795
+0.02(+0.44%)
Dec 30, 2016
5.136
5.136
5.136
0
-0.02(-0.32%)
Dec 29, 2016
5.132
5.237
5.132
5.152
8,434,690
+0.01(+0.28%)
Dec 28, 2016
5.243
5.276
5.099
5.138
8,441,001
-0.14(-2.62%)
Dec 27, 2016
5.166
5.286
5.164
5.276
7,850,986
+0.11(+2.13%)
Dec 23, 2016
5.166
5.166
5.166
0
+0.07(+1.40%)
Dec 22, 2016
5.361
5.361
5.091
5.095
11,295,461
-0.27(-5.04%)
Dec 21, 2016
5.300
5.396
5.256
5.365
9,244,715
+0.05(+1.03%)
Dec 20, 2016
5.258
5.319
5.253
5.310
5,069,857
+0.04(+0.85%)
Dec 19, 2016
5.166
5.268
5.166
5.266
6,471,368
+0.10(+1.89%)
Dec 16, 2016
5.154
5.221
5.142
5.168
16,641,185
+0.02(+0.32%)
Dec 15, 2016
5.138
5.227
5.103
5.152
9,664,413
+0.01(+0.24%)
Dec 14, 2016
5.355
5.371
5.121
5.140
11,673,360
-0.23(-4.21%)
Dec 13, 2016
5.390
5.458
5.353
5.365
11,801,490
-0.01(-0.11%)
Dec 12, 2016
5.298
5.382
5.239
5.371
10,556,318
+0.08(+1.54%)
Dec 09, 2016
5.266
5.353
5.239
5.290
12,058,853
+0.01(+0.19%)
Dec 08, 2016
5.286
5.322
5.192
5.280
15,248,877
+0.01(+0.12%)
Dec 07, 2016
5.117
5.308
5.115
5.274
13,767,616
+0.21(+4.22%)
Dec 06, 2016
5.012
5.068
4.999
5.060
7,411,791
+0.08(+1.51%)
Dec 05, 2016
4.969
5.058
4.940
4.985
11,486,476
+0.05(+1.03%)
Dec 02, 2016
5.003
5.048
4.906
4.934
7,736,204
-0.08(-1.50%)
Dec 01, 2016
5.014
5.087
4.971
5.010
7,089,507
-0.01(-0.20%)
Nov 30, 2016
4.973
5.050
4.930
5.020
15,696,620
+0.04(+0.82%)
Nov 29, 2016
5.052
5.089
4.951
4.979
11,416,573
-0.06(-1.17%)
Nov 28, 2016
5.208
5.208
4.959
5.038
14,053,372
-0.13(-2.60%)
Nov 25, 2016
5.236
5.305
5.164
5.172
11,548,274
-0.05(-0.92%)
Nov 23, 2016
5.220
5.220
5.220
0
+0.39(+8.09%)
Nov 22, 2016
4.746
4.850
4.727
4.830
18,637,306
+0.13(+2.77%)
Nov 21, 2016
4.713
4.721
4.639
4.699
11,162,276
+0.00(+0.00%)
Nov 18, 2016
4.681
4.715
4.612
4.699
8,381,775
+0.00(+0.00%)
Nov 17, 2016
4.669
4.707
4.613
4.699
5,710,515
+0.08(+1.73%)
Nov 16, 2016
4.513
4.643
4.495
4.619
8,519,407
+0.08(+1.81%)
Nov 15, 2016
4.593
4.605
4.445
4.537
11,064,611
-0.07(-1.48%)
Nov 14, 2016
4.495
4.665
4.487
4.605
10,361,098
+0.13(+3.00%)
Nov 11, 2016
4.369
4.481
4.307
4.471
10,969,353
+0.09(+2.06%)
Nov 10, 2016
4.359
4.511
4.349
4.381
12,599,101
+0.07(+1.58%)
Nov 09, 2016
4.125
4.329
4.107
4.313
8,690,171
+0.12(+2.97%)
Nov 08, 2016
4.235
4.257
4.179
4.189
9,406,024
-0.07(-1.55%)
Nov 07, 2016
4.207
4.313
4.157
4.255
14,388,540
+0.10(+2.46%)
Nov 04, 2016
4.165
4.251
4.128
4.153
15,357,507
-0.02(-0.48%)
Nov 03, 2016
4.161
4.191
4.111
4.173
27,751,768
-0.02(-0.48%)
Nov 02, 2016
4.125
4.315
4.026
4.193
68,151,800
-0.53(-11.16%)
Nov 01, 2016
4.810
4.810
4.670
4.719
12,476,181
-0.10(-2.04%)
Oct 31, 2016
4.798
4.844
4.760
4.818
10,740,865
+0.03(+0.63%)
Oct 28, 2016
4.806
4.852
4.746
4.788
9,340,498
-0.02(-0.38%)
Oct 27, 2016
4.976
4.989
4.786
4.806
13,499,107
-0.16(-3.15%)
Oct 26, 2016
4.954
5.046
4.878
4.962
16,593,161
+0.00(+0.08%)
Oct 25, 2016
5.012
5.038
4.939
4.958
9,534,525
-0.08(-1.55%)
Oct 24, 2016
5.082
5.082
4.978
5.036
9,354,701
+0.03(+0.52%)
Oct 21, 2016
5.026
5.026
4.952
5.010
8,752,347
-0.02(-0.40%)
Oct 20, 2016
4.998
5.048
4.990
5.030
11,312,668
+0.02(+0.44%)
Oct 19, 2016
4.984
5.010
4.898
5.008
11,646,403
+0.04(+0.73%)
Oct 18, 2016
5.002
5.030
4.963
4.972
10,330,487
+0.02(+0.49%)
Oct 17, 2016
5.072
5.122
4.938
4.948
27,363,964
-0.14(-2.68%)
Oct 14, 2016
5.124
5.146
5.032
5.084
15,655,674
-0.02(-0.35%)
Oct 13, 2016
5.208
5.236
5.078
5.102
13,380,066
-0.13(-2.49%)
Oct 12, 2016
5.236
5.300
5.208
5.232
12,216,203
+0.01(+0.27%)
Oct 11, 2016
5.373
5.381
5.210
5.218
10,693,141
-0.16(-2.91%)
Oct 10, 2016
5.377
5.437
5.338
5.375
7,985,279
+0.03(+0.56%)
Oct 07, 2016
5.369
5.395
5.302
5.344
10,709,954
+0.00(+0.00%)
Oct 06, 2016
5.425
5.429
5.268
5.344
18,705,098
-0.10(-1.91%)
Oct 05, 2016
5.463
5.505
5.399
5.449
9,690,178
+0.01(+0.26%)
Oct 04, 2016
5.565
5.577
5.415
5.435
11,709,987
-0.13(-2.34%)
Oct 03, 2016
5.527
5.581
5.499
5.565
8,115,602
+0.04(+0.69%)
Sep 30, 2016
5.485
5.549
5.459
5.527
8,929,735
+0.09(+1.66%)
Sep 29, 2016
5.509
5.541
5.434
5.437
8,763,349
-0.07(-1.27%)
Sep 28, 2016
5.499
5.580
5.449
5.507
5,822,622
+0.01(+0.22%)
Sep 27, 2016
5.539
5.561
5.463
5.495
7,176,233
-0.04(-0.76%)
Sep 26, 2016
5.631
5.649
5.537
5.537
5,365,922
-0.11(-1.95%)
Sep 23, 2016
5.657
5.725
5.647
5.647
6,841,270
-0.02(-0.28%)
Sep 22, 2016
5.667
5.699
5.587
5.663
8,935,107
+0.03(+0.50%)
Sep 21, 2016
5.567
5.641
5.551
5.635
8,305,431
+0.08(+1.48%)
Sep 20, 2016
5.625
5.645
5.535
5.553
9,310,950
-0.04(-0.65%)
Sep 19, 2016
5.487
5.644
5.487
5.589
16,723,419
+0.16(+2.99%)
Sep 16, 2016
5.451
5.461
5.389
5.427
9,594,725
-0.03(-0.59%)
Sep 15, 2016
5.385
5.462
5.347
5.459
11,035,932
+0.04(+0.81%)
Sep 14, 2016
5.535
5.535
5.396
5.415
9,256,711
+0.01(+0.15%)
Sep 13, 2016
5.399
5.487
5.371
5.407
14,104,421
-0.01(-0.18%)
Sep 12, 2016
5.485
5.485
5.379
5.417
18,006,558
-0.03(-0.52%)
Sep 09, 2016
5.597
5.615
5.443
5.445
12,407,105
-0.12(-2.16%)
Sep 08, 2016
5.603
5.631
5.559
5.565
8,630,076
-0.07(-1.24%)
Sep 07, 2016
5.615
5.655
5.587
5.635
7,570,218
+0.03(+0.46%)
Sep 06, 2016
5.611
5.668
5.585
5.609
9,833,427
-0.00(-0.07%)
Sep 02, 2016
5.577
5.613
5.613
5.613
8,548,598
+0.07(+1.28%)
Sep 01, 2016
5.629
5.650
5.530
5.542
10,597,515
-0.07(-1.27%)
Aug 31, 2016
5.631
5.724
5.597
5.613
14,304,181
-0.02(-0.35%)
Aug 30, 2016
5.712
5.726
5.589
5.633
14,461,395
-0.09(-1.66%)
Aug 29, 2016
5.684
5.728
5.603
5.728
22,283,764
+0.05(+0.80%)
Aug 26, 2016
5.975
6.032
5.672
5.682
73,308,000
-0.68(-10.63%)
Aug 25, 2016
6.261
6.376
6.184
6.358
31,021,382
+0.09(+1.42%)
Aug 24, 2016
6.352
6.408
6.251
6.269
13,732,258
-0.08(-1.18%)
Aug 23, 2016
6.332
6.459
6.293
6.344
14,366,091
+0.12(+2.00%)
Aug 22, 2016
6.327
6.346
6.180
6.220
8,456,370
-0.05(-0.82%)
Aug 19, 2016
6.141
6.311
6.107
6.271
10,949,843
+0.11(+1.76%)
Aug 18, 2016
6.115
6.165
6.043
6.162
7,992,497
+0.07(+1.14%)
Aug 17, 2016
6.103
6.117
6.030
6.093
8,915,114
-0.07(-1.12%)
Aug 16, 2016
6.259
6.317
6.160
6.162
8,026,568
-0.11(-1.76%)
Aug 15, 2016
6.190
6.342
6.190
6.273
7,233,487
+0.08(+1.21%)
Aug 12, 2016
6.129
6.273
6.093
6.198
10,855,299
+0.05(+0.77%)
Aug 11, 2016
6.036
6.162
6.016
6.151
12,532,895
+0.19(+3.18%)
Aug 10, 2016
5.852
5.977
5.852
5.961
8,852,986
+0.10(+1.75%)
Aug 09, 2016
5.884
5.975
5.832
5.858
11,368,629
-0.03(-0.54%)
Aug 08, 2016
5.959
6.008
5.860
5.890
10,339,403
-0.05(-0.83%)
Aug 05, 2016
5.909
6.048
5.894
5.939
13,213,075
+0.08(+1.28%)
Aug 04, 2016
5.840
5.931
5.818
5.864
6,102,933
+0.00(+0.07%)
Aug 03, 2016
5.741
5.898
5.648
5.860
11,937,629
+0.08(+1.37%)
Aug 02, 2016
6.042
6.054
5.776
5.781
17,301,946
-0.22(-3.66%)
Aug 01, 2016
6.123
6.127
5.967
6.000
14,605,635
-0.12(-1.94%)
Jul 29, 2016
6.178
6.178
6.042
6.119
8,079,227
-0.04(-0.71%)
Jul 28, 2016
6.168
6.194
6.087
6.162
7,192,274
-0.03(-0.48%)
Jul 27, 2016
6.212
6.243
6.149
6.192
11,036,483
+0.01(+0.22%)
Jul 26, 2016
6.093
6.188
6.018
6.178
12,751,397
+0.07(+1.20%)
Jul 25, 2016
6.034
6.121
5.941
6.105
11,391,547
+0.01(+0.23%)
Jul 22, 2016
6.129
6.166
6.060
6.091
13,102,931
-0.04(-0.64%)
Jul 21, 2016
6.159
6.297
6.119
6.131
23,065,222
-0.02(-0.35%)
Jul 20, 2016
5.953
6.192
5.939
6.153
19,074,218
+0.18(+3.08%)
Jul 19, 2016
6.103
6.188
5.933
5.969
22,051,196
+0.00(+0.00%)
Jul 18, 2016
5.536
6.010
5.510
5.969
39,333,416
+0.43(+7.86%)
Jul 15, 2016
5.694
5.694
5.532
5.534
12,485,855
-0.12(-2.20%)
Jul 14, 2016
5.724
5.753
5.627
5.658
10,101,326
-0.05(-0.80%)
Jul 13, 2016
5.702
5.773
5.670
5.704
14,935,546
+0.02(+0.38%)
Jul 12, 2016
5.678
5.728
5.635
5.682
15,300,317
+0.06(+1.02%)
Jul 11, 2016
5.557
5.692
5.546
5.625
18,040,400
+0.21(+3.95%)
Jul 08, 2016
5.273
5.415
5.206
5.411
10,642,658
+0.21(+3.95%)
Jul 07, 2016
5.243
5.344
5.178
5.206
11,485,167
-0.03(-0.53%)
Jul 06, 2016
5.186
5.235
5.087
5.233
12,596,120
+0.03(+0.65%)
Jul 05, 2016
5.344
5.350
5.132
5.200
10,829,568
-0.15(-2.81%)
Jul 01, 2016
5.314
5.350
5.350
5.350
13,315,804
+0.09(+1.81%)
Jun 30, 2016
5.241
5.276
5.143
5.255
9,403,999
+0.03(+0.64%)
Jun 29, 2016
5.233
5.332
5.213
5.221
12,573,329
+0.07(+1.38%)
Jun 28, 2016
5.107
5.176
5.065
5.150
14,574,164
+0.11(+2.16%)
Jun 27, 2016
5.004
5.134
4.978
5.041
15,483,549
+0.03(+0.63%)
Jun 24, 2016
4.998
5.087
4.994
5.010
9,321,872
-0.20(-3.76%)
Jun 23, 2016
5.225
5.249
5.173
5.206
7,683,678
+0.07(+1.27%)
Jun 22, 2016
5.132
5.196
5.103
5.140
9,037,924
+0.03(+0.62%)
Jun 21, 2016
5.213
5.229
5.083
5.109
7,939,989
-0.11(-2.12%)
Jun 20, 2016
5.229
5.302
5.210
5.219
11,536,910
+0.05(+0.96%)
Jun 17, 2016
5.136
5.259
5.097
5.170
13,124,620
+0.04(+0.85%)
Jun 16, 2016
5.152
5.176
5.087
5.126
11,283,492
-0.04(-0.77%)
Jun 15, 2016
5.081
5.223
5.063
5.166
18,343,736
+0.08(+1.55%)
Jun 14, 2016
5.134
5.148
5.012
5.087
15,931,975
-0.06(-1.15%)
Jun 13, 2016
5.229
5.273
5.144
5.146
11,793,899
-0.10(-1.88%)
Jun 10, 2016
5.328
5.328
5.172
5.245
22,875,530
-0.15(-2.71%)
Jun 09, 2016
5.550
5.589
5.367
5.391
17,183,938
-0.19(-3.40%)
Jun 08, 2016
5.629
5.658
5.571
5.581
9,713,486
-0.05(-0.81%)
Jun 07, 2016
5.633
5.691
5.615
5.627
9,210,625
-0.00(-0.04%)
Jun 06, 2016
5.589
5.654
5.544
5.629
9,889,268
+0.04(+0.74%)
Jun 03, 2016
5.652
5.669
5.525
5.587
11,325,494
-0.05(-0.90%)
Jun 02, 2016
5.655
5.722
5.611
5.638
10,085,155
-0.01(-0.21%)
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.