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
Latin America Bull 3X Direxion
(NY:
LBJ
)
N/A
UNCHANGED
Last Price
Updated:
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
23.70
23.71
22.89
22.94
9,063
-0.74(-3.12%)
May 30, 2017
23.55
23.91
23.55
23.68
13,524
-0.41(-1.70%)
May 26, 2017
23.64
24.29
23.64
24.09
7,316
+0.79(+3.39%)
May 25, 2017
24.25
24.25
23.00
23.30
11,463
-0.50(-2.10%)
May 24, 2017
23.41
24.29
23.17
23.80
34,832
+0.83(+3.59%)
May 23, 2017
22.76
23.22
22.76
22.97
15,796
+0.62(+2.79%)
May 22, 2017
22.47
22.82
21.75
22.35
38,609
-0.99(-4.24%)
May 19, 2017
22.76
23.40
22.39
23.34
62,141
+2.54(+12.21%)
May 18, 2017
28.32
28.32
20.00
20.80
164,031
-9.01(-30.22%)
May 17, 2017
31.02
31.80
29.01
29.81
23,159
-1.75(-5.54%)
May 16, 2017
32.38
32.49
31.26
31.56
17,262
+0.04(+0.13%)
May 15, 2017
31.30
31.77
30.83
31.52
10,038
+1.39(+4.61%)
May 12, 2017
28.95
30.53
28.95
30.13
25,266
+1.08(+3.72%)
May 11, 2017
28.84
29.28
28.35
29.05
8,585
+0.70(+2.47%)
May 10, 2017
28.00
28.82
28.00
28.35
15,867
+1.46(+5.41%)
May 09, 2017
26.83
27.25
26.79
26.89
9,702
+0.41(+1.53%)
May 08, 2017
27.45
27.45
26.07
26.49
5,002
-0.78(-2.84%)
May 05, 2017
26.15
27.27
26.15
27.27
2,547
+1.34(+5.15%)
May 04, 2017
26.65
26.67
25.54
25.93
21,826
-1.87(-6.71%)
May 03, 2017
28.12
28.12
27.55
27.80
6,513
-0.80(-2.81%)
May 02, 2017
27.66
28.73
27.66
28.60
10,868
+1.08(+3.92%)
May 01, 2017
28.49
28.49
26.93
27.52
16,397
-80.72(-74.58%)
Apr 28, 2017
104.59
108.24
104.59
108.24
4,668
+2.07(+1.95%)
Apr 27, 2017
109.11
109.11
105.35
106.17
2,054
-0.62(-0.58%)
Apr 26, 2017
109.27
109.65
104.95
106.79
7,417
-4.68(-4.20%)
Apr 25, 2017
107.93
111.47
107.93
111.47
4,000
+0.42(+0.38%)
Apr 24, 2017
112.20
113.35
111.05
111.05
2,073
+4.88(+4.59%)
Apr 21, 2017
106.37
106.37
106.17
106.17
943
-2.02(-1.87%)
Apr 20, 2017
108.30
108.30
108.19
108.19
798
+2.28(+2.16%)
Apr 19, 2017
111.95
111.95
105.91
105.91
1,225
-6.20(-5.53%)
Apr 18, 2017
115.15
115.15
110.97
112.11
5,186
-1.05(-0.93%)
Apr 17, 2017
108.33
113.16
108.33
113.16
3,152
+7.65(+7.25%)
Apr 13, 2017
111.42
112.06
105.51
105.51
2,240
-5.71(-5.13%)
Apr 12, 2017
111.85
112.01
110.67
111.22
2,191
-2.13(-1.88%)
Apr 11, 2017
108.24
113.35
108.24
113.35
3,120
-2.53(-2.18%)
Apr 10, 2017
114.22
115.88
113.39
115.88
3,057
+2.21(+1.94%)
Apr 07, 2017
113.08
117.03
113.08
113.67
921
-1.61(-1.40%)
Apr 06, 2017
115.28
115.28
115.28
115.28
687
-0.20(-0.17%)
Apr 05, 2017
121.03
122.80
115.47
115.48
5,188
-3.47(-2.92%)
Apr 04, 2017
115.28
118.99
115.28
118.95
1,361
+3.67(+3.18%)
Apr 03, 2017
115.28
116.20
114.69
115.28
2,680
+1.58(+1.39%)
Mar 31, 2017
113.56
114.92
111.08
113.70
2,146
-1.58(-1.37%)
Mar 30, 2017
116.80
116.80
115.28
115.28
895
-2.95(-2.50%)
Mar 29, 2017
114.00
118.26
114.00
118.23
7,567
+5.90(+5.25%)
Mar 28, 2017
113.24
113.95
112.33
112.33
4,856
+5.50(+5.15%)
Mar 27, 2017
106.83
106.83
106.83
106.83
569
-2.06(-1.89%)
Mar 24, 2017
107.40
108.89
107.40
108.89
1,330
+2.26(+2.12%)
Mar 23, 2017
106.43
106.63
105.39
106.63
1,733
-1.50(-1.39%)
Mar 22, 2017
109.30
109.30
108.13
108.13
599
+1.52(+1.43%)
Mar 21, 2017
115.62
115.62
106.61
106.61
1,677
-9.17(-7.92%)
Mar 20, 2017
109.00
115.78
109.00
115.78
1,725
+5.53(+5.01%)
Mar 17, 2017
110.99
110.99
110.25
110.25
535
-3.01(-2.66%)
Mar 16, 2017
113.43
114.00
113.26
113.26
1,624
-0.02(-0.02%)
Mar 15, 2017
102.66
113.58
102.66
113.28
2,125
+10.62(+10.35%)
Mar 14, 2017
105.70
105.70
102.66
102.66
735
-3.66(-3.44%)
Mar 13, 2017
105.67
106.78
104.75
106.32
2,498
+2.44(+2.35%)
Mar 10, 2017
106.13
106.13
103.88
103.88
3,117
+2.97(+2.94%)
Mar 09, 2017
101.95
102.75
99.07
100.91
4,281
-3.19(-3.06%)
Mar 08, 2017
108.36
108.36
103.89
104.10
3,703
-9.44(-8.31%)
Mar 07, 2017
115.30
115.30
112.44
113.54
2,042
+0.22(+0.19%)
Mar 06, 2017
114.28
114.28
113.11
113.32
981
-1.83(-1.59%)
Mar 03, 2017
113.00
116.14
113.00
115.15
1,431
+7.67(+7.14%)
Mar 02, 2017
115.39
115.39
107.48
107.48
4,782
-11.47(-9.64%)
Mar 01, 2017
115.57
118.95
115.57
118.95
1,354
+8.58(+7.77%)
Feb 28, 2017
111.75
111.75
110.15
110.37
2,711
-5.28(-4.57%)
Feb 27, 2017
114.73
117.18
114.73
115.65
2,484
+0.81(+0.71%)
Feb 24, 2017
118.65
118.65
114.67
114.84
3,690
-8.85(-7.15%)
Feb 23, 2017
130.26
130.26
123.28
123.69
4,196
-2.28(-1.81%)
Feb 22, 2017
126.68
126.68
124.18
125.97
3,808
+0.65(+0.52%)
Feb 21, 2017
120.28
125.32
120.28
125.32
4,312
+7.96(+6.78%)
Feb 17, 2017
117.36
117.36
117.36
0
-4.23(-3.48%)
Feb 16, 2017
124.16
124.60
120.41
121.59
4,931
-0.91(-0.74%)
Feb 15, 2017
117.37
122.52
116.20
122.50
4,606
+6.50(+5.60%)
Feb 14, 2017
115.78
116.00
112.10
116.00
2,763
+0.71(+0.61%)
Feb 13, 2017
114.90
115.29
113.92
115.29
2,032
+1.33(+1.17%)
Feb 10, 2017
107.75
113.96
107.75
113.96
3,827
+7.40(+6.95%)
Feb 09, 2017
106.00
106.56
106.00
106.56
2,168
+2.40(+2.30%)
Feb 08, 2017
100.52
104.16
100.25
104.16
4,787
+2.24(+2.20%)
Feb 07, 2017
102.67
102.67
101.46
101.92
1,952
-0.04(-0.04%)
Feb 06, 2017
105.49
105.49
101.96
101.96
4,537
-4.72(-4.42%)
Feb 03, 2017
106.93
107.61
105.46
106.68
1,732
+1.06(+1.00%)
Feb 02, 2017
105.10
106.16
104.30
105.62
5,254
+1.57(+1.51%)
Feb 01, 2017
103.71
104.06
102.00
104.06
4,047
+2.60(+2.56%)
Jan 31, 2017
101.62
101.62
101.00
101.46
7,604
-0.06(-0.06%)
Jan 30, 2017
106.00
106.00
101.52
101.52
2,221
-5.72(-5.33%)
Jan 27, 2017
106.85
107.80
106.52
107.24
4,196
+2.32(+2.21%)
Jan 26, 2017
107.17
107.17
104.92
104.92
1,732
-2.65(-2.46%)
Jan 25, 2017
106.95
108.19
106.95
107.57
3,417
+1.57(+1.48%)
Jan 24, 2017
103.51
106.35
103.51
106.00
3,739
+2.52(+2.44%)
Jan 23, 2017
98.71
103.48
98.71
103.48
5,601
+6.49(+6.69%)
Jan 20, 2017
94.44
96.99
94.44
96.99
3,481
+3.77(+4.05%)
Jan 19, 2017
93.62
93.62
92.62
93.22
2,735
+0.21(+0.23%)
Jan 18, 2017
92.54
93.00
92.54
93.00
1,107
-0.85(-0.91%)
Jan 17, 2017
91.24
93.86
91.24
93.86
2,006
+1.75(+1.90%)
Jan 13, 2017
92.10
92.10
92.10
0
-0.90(-0.96%)
Jan 12, 2017
92.64
94.48
92.32
93.00
5,280
+2.32(+2.56%)
Jan 11, 2017
84.88
90.68
82.51
90.68
6,069
+4.04(+4.66%)
Jan 10, 2017
86.99
88.39
86.54
86.64
1,556
+1.02(+1.19%)
Jan 09, 2017
85.82
86.40
85.62
85.62
3,055
+0.32(+0.38%)
Jan 06, 2017
88.64
88.64
85.30
85.30
1,364
-3.41(-3.85%)
Jan 05, 2017
85.91
89.19
85.62
88.71
5,680
+3.99(+4.70%)
Jan 04, 2017
85.00
85.92
84.60
84.73
2,668
+1.63(+1.96%)
Jan 03, 2017
82.76
85.10
82.76
83.10
5,976
+4.99(+6.39%)
Dec 30, 2016
78.11
78.11
78.11
0
-2.02(-2.52%)
Dec 29, 2016
79.30
81.00
79.30
80.13
5,650
+2.99(+3.88%)
Dec 28, 2016
77.50
77.50
77.14
77.14
884
+2.12(+2.83%)
Dec 27, 2016
76.78
76.78
75.02
75.02
2,034
+1.36(+1.85%)
Dec 23, 2016
73.65
73.65
73.65
0
+4.15(+5.97%)
Dec 22, 2016
70.33
70.33
69.50
69.50
1,110
-1.70(-2.39%)
Dec 21, 2016
72.17
75.83
71.20
71.20
3,279
+0.88(+1.25%)
Dec 20, 2016
69.81
70.37
69.33
70.32
2,655
+0.32(+0.46%)
Dec 19, 2016
74.75
74.75
70.00
70.00
3,547
-2.83(-3.88%)
Dec 16, 2016
73.68
73.68
71.18
72.83
1,051
-3.09(-4.07%)
Dec 15, 2016
73.19
75.92
73.19
75.92
3,184
+1.10(+1.47%)
Dec 14, 2016
77.82
77.82
73.83
74.82
6,963
-6.53(-8.02%)
Dec 13, 2016
81.78
82.62
81.35
81.35
1,364
+0.23(+0.28%)
Dec 12, 2016
83.52
83.55
81.12
81.12
1,679
-2.45(-2.94%)
Dec 09, 2016
83.70
84.25
83.57
83.57
5,120
+1.10(+1.33%)
Dec 08, 2016
82.75
83.54
81.16
82.47
9,421
-0.73(-0.88%)
Dec 07, 2016
81.62
83.50
81.22
83.20
4,374
+3.55(+4.46%)
Dec 06, 2016
80.93
80.93
79.44
79.65
1,958
+2.85(+3.71%)
Dec 05, 2016
77.40
77.40
75.20
76.80
1,030
+1.60(+2.13%)
Dec 02, 2016
75.20
75.89
75.20
75.20
1,081
+1.82(+2.48%)
Dec 01, 2016
79.63
79.63
71.89
73.38
12,106
-8.71(-10.61%)
Nov 30, 2016
81.30
83.34
81.30
82.09
3,797
+4.06(+5.20%)
Nov 29, 2016
80.20
80.84
78.03
78.03
4,360
-4.97(-5.99%)
Nov 28, 2016
79.91
83.01
79.91
83.00
2,782
+4.00(+5.06%)
Nov 25, 2016
78.05
79.95
78.03
79.00
2,493
-1.52(-1.89%)
Nov 23, 2016
80.52
80.52
80.52
0
-2.25(-2.72%)
Nov 22, 2016
82.65
84.31
82.32
82.77
3,305
+2.51(+3.12%)
Nov 21, 2016
77.25
81.79
77.25
80.26
13,109
+5.25(+7.00%)
Nov 18, 2016
75.99
78.69
73.65
75.01
2,995
-1.89(-2.46%)
Nov 17, 2016
79.30
79.30
76.90
76.90
2,481
-0.82(-1.06%)
Nov 16, 2016
76.91
79.52
73.76
77.72
2,284
-1.56(-1.97%)
Nov 15, 2016
76.01
83.53
75.99
79.28
12,906
+4.35(+5.81%)
Nov 14, 2016
75.18
75.18
70.32
74.93
3,107
-2.57(-3.32%)
Nov 11, 2016
80.01
80.01
69.01
77.50
12,613
-2.84(-3.53%)
Nov 10, 2016
99.66
101.38
80.34
80.34
15,619
-23.92(-22.94%)
Nov 09, 2016
106.74
115.50
99.00
104.26
9,016
-14.33(-12.08%)
Nov 08, 2016
112.74
121.58
112.74
118.59
10,219
+5.27(+4.65%)
Nov 07, 2016
109.11
113.83
109.11
113.32
4,330
+13.39(+13.40%)
Nov 04, 2016
102.12
104.06
97.00
99.93
3,846
-5.34(-5.07%)
Nov 03, 2016
105.27
105.27
105.27
105.27
408
+5.60(+5.62%)
Nov 02, 2016
100.34
101.04
99.01
99.67
3,452
-5.41(-5.15%)
Nov 01, 2016
114.75
114.75
101.07
105.08
6,189
-10.92(-9.41%)
Oct 31, 2016
116.02
117.73
115.00
116.00
5,023
+3.90(+3.48%)
Oct 28, 2016
114.72
116.12
109.51
112.10
4,086
-4.01(-3.45%)
Oct 27, 2016
115.05
117.49
115.05
116.11
2,348
+1.61(+1.40%)
Oct 26, 2016
115.63
120.23
114.00
114.50
6,380
-4.36(-3.67%)
Oct 25, 2016
117.15
118.86
115.89
118.86
3,161
+0.36(+0.30%)
Oct 24, 2016
118.81
120.62
118.50
118.50
5,554
+3.26(+2.83%)
Oct 21, 2016
111.74
115.24
111.74
115.24
1,389
+1.28(+1.12%)
Oct 20, 2016
110.77
114.19
110.77
113.96
2,611
+1.43(+1.27%)
Oct 19, 2016
110.01
112.98
110.01
112.53
5,620
+2.90(+2.65%)
Oct 18, 2016
106.90
109.99
105.19
109.63
7,344
+8.05(+7.92%)
Oct 17, 2016
100.42
102.10
100.42
101.58
1,385
+2.24(+2.25%)
Oct 14, 2016
100.50
102.70
99.26
99.34
7,247
+4.34(+4.57%)
Oct 13, 2016
95.60
95.60
94.00
95.00
893
-1.99(-2.05%)
Oct 12, 2016
98.13
98.13
96.99
96.99
866
+0.03(+0.03%)
Oct 11, 2016
100.73
101.78
96.96
96.96
1,884
-3.68(-3.66%)
Oct 10, 2016
98.57
101.44
98.57
100.64
4,328
+5.99(+6.33%)
Oct 07, 2016
96.59
96.59
92.42
94.65
1,240
+0.65(+0.69%)
Oct 06, 2016
91.68
94.00
91.65
94.00
2,056
+0.58(+0.62%)
Oct 05, 2016
91.38
93.42
90.69
93.42
2,960
+5.85(+6.68%)
Oct 04, 2016
90.00
90.87
87.57
87.57
1,116
-3.43(-3.77%)
Oct 03, 2016
87.01
91.00
86.50
91.00
2,058
+2.46(+2.78%)
Sep 30, 2016
88.56
88.56
88.54
88.54
321
+0.71(+0.81%)
Sep 29, 2016
87.83
87.83
87.83
87.83
606
-2.67(-2.95%)
Sep 28, 2016
86.29
91.00
86.25
90.50
2,769
+4.09(+4.74%)
Sep 27, 2016
83.81
86.41
83.81
86.41
1,815
+4.11(+4.99%)
Sep 26, 2016
85.16
85.16
82.30
82.30
2,943
-6.12(-6.92%)
Sep 23, 2016
88.42
88.42
88.42
88.42
276
-0.71(-0.80%)
Sep 22, 2016
89.27
92.87
88.63
89.13
3,956
+3.14(+3.65%)
Sep 21, 2016
81.52
85.99
77.73
85.99
17,108
+5.86(+7.32%)
Sep 20, 2016
80.28
80.59
79.73
80.12
1,054
+1.64(+2.10%)
Sep 19, 2016
81.32
81.65
78.48
78.48
821
+1.20(+1.55%)
Sep 16, 2016
76.40
78.45
76.40
77.28
5,665
-3.22(-4.00%)
Sep 15, 2016
78.39
80.50
76.24
80.50
4,540
+2.84(+3.65%)
Sep 14, 2016
77.60
78.42
76.56
77.66
6,334
-0.07(-0.08%)
Sep 13, 2016
83.97
84.19
76.50
77.73
9,533
-10.53(-11.93%)
Sep 12, 2016
82.33
88.43
81.00
88.26
20,906
+3.01(+3.53%)
Sep 09, 2016
90.01
92.10
85.00
85.25
6,881
-13.75(-13.89%)
Sep 08, 2016
100.45
100.99
98.23
99.00
1,000
-0.43(-0.43%)
Sep 07, 2016
100.49
100.49
98.00
99.43
3,038
-0.43(-0.43%)
Sep 06, 2016
96.75
100.61
95.35
99.86
2,750
+4.56(+4.78%)
Sep 02, 2016
91.83
95.30
95.30
95.30
4,300
+6.25(+7.02%)
Sep 01, 2016
89.68
89.68
87.93
89.05
603
+0.69(+0.78%)
Aug 31, 2016
91.09
92.00
87.86
88.36
3,359
-2.17(-2.39%)
Aug 30, 2016
93.27
93.27
90.28
90.53
2,504
-3.16(-3.37%)
Aug 29, 2016
92.48
94.05
92.19
93.69
1,418
+6.09(+6.95%)
Aug 26, 2016
94.71
94.71
87.60
87.60
1,801
-4.85(-5.25%)
Aug 25, 2016
92.37
93.76
92.11
92.45
2,050
-0.98(-1.05%)
Aug 24, 2016
92.27
94.87
91.50
93.43
2,059
-2.77(-2.88%)
Aug 23, 2016
100.00
100.00
96.20
96.20
2,130
-0.56(-0.58%)
Aug 22, 2016
99.68
99.68
94.74
96.76
3,855
-4.03(-4.00%)
Aug 19, 2016
98.23
100.79
97.08
100.79
3,867
+0.29(+0.29%)
Aug 18, 2016
102.77
102.77
99.29
100.50
2,457
-1.28(-1.26%)
Aug 17, 2016
99.70
101.78
97.50
101.78
5,871
-2.18(-2.10%)
Aug 16, 2016
104.19
104.89
101.77
103.96
4,433
+0.92(+0.89%)
Aug 15, 2016
102.31
104.77
102.16
103.04
7,648
+2.88(+2.88%)
Aug 12, 2016
100.00
104.09
99.18
100.16
6,279
-1.17(-1.15%)
Aug 11, 2016
98.68
101.76
97.83
101.33
7,904
+6.33(+6.66%)
Aug 10, 2016
98.99
98.99
93.81
95.00
4,542
-1.22(-1.27%)
Aug 09, 2016
96.14
98.78
96.09
96.22
17,106
+2.70(+2.89%)
Aug 08, 2016
92.36
94.93
92.36
93.52
3,808
+1.55(+1.68%)
Aug 05, 2016
91.99
92.00
90.83
91.97
2,677
+2.91(+3.27%)
Aug 04, 2016
87.10
90.00
81.59
89.06
4,143
+3.16(+3.68%)
Aug 03, 2016
80.34
85.90
78.52
85.90
2,125
+3.27(+3.96%)
Aug 02, 2016
82.09
82.63
82.08
82.63
3,318
-0.37(-0.45%)
Aug 01, 2016
86.11
86.11
83.00
83.00
2,257
-3.83(-4.41%)
Jul 29, 2016
85.22
86.94
84.56
86.83
4,761
+4.26(+5.16%)
Jul 28, 2016
84.79
84.79
81.08
82.57
4,198
-4.35(-5.01%)
Jul 27, 2016
88.11
88.49
84.99
86.92
1,591
+1.47(+1.72%)
Jul 26, 2016
87.11
87.11
85.45
85.45
3,014
-0.48(-0.56%)
Jul 25, 2016
88.02
88.02
85.40
85.93
1,300
-3.00(-3.37%)
Jul 22, 2016
88.36
88.93
86.02
88.93
2,605
+0.46(+0.52%)
Jul 21, 2016
88.34
88.86
88.11
88.47
1,705
-0.07(-0.08%)
Jul 20, 2016
87.54
89.00
86.44
88.54
5,189
+1.27(+1.46%)
Jul 19, 2016
86.50
87.26
85.41
87.26
2,504
-1.02(-1.16%)
Jul 18, 2016
84.48
88.29
84.48
88.29
2,078
+4.28(+5.09%)
Jul 15, 2016
82.78
84.99
82.66
84.01
2,206
-0.27(-0.32%)
Jul 14, 2016
84.70
86.07
83.71
84.28
17,286
+4.06(+5.07%)
Jul 13, 2016
81.14
81.54
77.92
80.22
5,106
+1.00(+1.26%)
Jul 12, 2016
80.36
82.26
78.82
79.22
6,384
+1.90(+2.46%)
Jul 11, 2016
75.21
77.38
75.21
77.32
2,079
+3.39(+4.59%)
Jul 08, 2016
71.24
73.93
70.40
73.93
3,420
+3.53(+5.02%)
Jul 07, 2016
67.30
70.40
67.30
70.40
711
+2.77(+4.09%)
Jul 06, 2016
66.51
67.63
64.57
67.63
2,321
-2.25(-3.22%)
Jul 05, 2016
74.89
74.97
68.15
69.88
3,501
-5.90(-7.79%)
Jul 01, 2016
75.85
75.78
75.78
75.78
2,700
+0.79(+1.05%)
Jun 30, 2016
70.03
74.99
70.03
74.99
3,166
+4.22(+5.96%)
Jun 29, 2016
67.00
71.49
67.00
70.77
22,764
+7.77(+12.34%)
Jun 28, 2016
61.78
64.02
61.65
63.00
5,820
+6.71(+11.91%)
Jun 27, 2016
59.99
59.99
55.53
56.29
5,214
-5.79(-9.33%)
Jun 24, 2016
65.71
65.71
60.82
62.08
4,255
-10.92(-14.96%)
Jun 23, 2016
69.67
73.00
68.42
73.00
3,559
+6.14(+9.18%)
Jun 22, 2016
67.20
68.35
66.69
66.86
3,443
-0.36(-0.54%)
Jun 21, 2016
64.49
67.22
64.15
67.22
1,839
+1.86(+2.85%)
Jun 20, 2016
64.53
67.67
64.53
65.36
4,591
+2.93(+4.69%)
Jun 17, 2016
62.43
62.43
62.43
62.43
314
+2.93(+4.92%)
Jun 16, 2016
55.77
59.72
55.20
59.50
4,612
+1.08(+1.85%)
Jun 15, 2016
58.03
59.96
57.04
58.42
12,492
+2.52(+4.51%)
Jun 14, 2016
59.19
59.19
55.90
55.90
5,208
-4.49(-7.44%)
Jun 13, 2016
58.88
60.39
58.19
60.39
6,635
-3.12(-4.92%)
Jun 10, 2016
65.69
65.69
63.25
63.51
3,220
-6.80(-9.67%)
Jun 09, 2016
72.35
72.35
69.79
70.31
1,925
-3.29(-4.47%)
Jun 08, 2016
71.02
73.97
71.02
73.60
9,741
+6.39(+9.51%)
Jun 07, 2016
65.17
67.70
65.17
67.21
2,225
+2.34(+3.61%)
Jun 06, 2016
64.96
65.10
64.87
64.87
1,944
+2.32(+3.71%)
Jun 03, 2016
60.59
62.55
60.59
62.55
4,470
+5.40(+9.45%)
Jun 02, 2016
57.15
57.15
57.15
57.15
942
-0.35(-0.61%)
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.