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
Overseas Shipholding Group Inc
(NY:
OSG
)
8.450
-0.010 (-0.12%)
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 29, 2020
2.125
2.193
2.105
2.164
206,222
-0.01(-0.45%)
May 28, 2020
2.271
2.301
2.154
2.173
382,282
-0.04(-1.77%)
May 27, 2020
2.271
2.279
2.134
2.213
316,155
+0.01(+0.44%)
May 26, 2020
2.271
2.271
2.085
2.203
350,909
+0.01(+0.45%)
May 22, 2020
2.007
2.193
1.997
2.193
441,554
+0.16(+7.69%)
May 21, 2020
1.958
2.036
1.929
2.036
488,211
+0.07(+3.48%)
May 20, 2020
1.968
2.027
1.929
1.968
278,238
+0.07(+3.61%)
May 19, 2020
1.948
1.997
1.890
1.899
261,476
-0.04(-2.02%)
May 18, 2020
1.929
2.007
1.860
1.938
442,675
+0.03(+1.54%)
May 15, 2020
1.978
2.046
1.909
1.909
277,107
-0.03(-1.52%)
May 14, 2020
1.958
1.958
1.821
1.938
651,297
-0.04(-1.98%)
May 13, 2020
2.007
2.017
1.924
1.978
332,273
-0.05(-2.42%)
May 12, 2020
2.242
2.262
2.007
2.027
529,401
-0.21(-9.21%)
May 11, 2020
2.418
2.418
2.193
2.232
557,262
-0.19(-7.69%)
May 08, 2020
2.477
2.692
2.340
2.418
1,502,592
+0.09(+3.78%)
May 07, 2020
2.213
2.330
2.193
2.330
295,846
+0.12(+5.31%)
May 06, 2020
2.232
2.281
2.164
2.213
425,642
-0.02(-0.88%)
May 05, 2020
2.330
2.389
2.203
2.232
332,528
-0.07(-2.98%)
May 04, 2020
2.281
2.389
2.257
2.301
264,305
-0.07(-2.89%)
May 01, 2020
2.379
2.418
2.203
2.369
379,146
-0.08(-3.20%)
Apr 30, 2020
2.526
2.526
2.408
2.448
341,628
-0.11(-4.21%)
Apr 29, 2020
2.536
2.741
2.487
2.555
720,811
-0.04(-1.51%)
Apr 28, 2020
2.624
2.692
2.438
2.594
920,208
+0.18(+7.29%)
Apr 27, 2020
2.438
2.583
2.399
2.418
671,702
+0.05(+2.07%)
Apr 24, 2020
2.457
2.487
2.369
2.369
222,053
-0.13(-5.10%)
Apr 23, 2020
2.741
2.751
2.389
2.497
522,877
-0.04(-1.54%)
Apr 22, 2020
2.477
2.536
2.408
2.536
425,754
+0.16(+6.58%)
Apr 21, 2020
2.585
2.692
2.320
2.379
664,956
-0.02(-0.82%)
Apr 20, 2020
2.271
2.513
2.262
2.399
908,006
+0.06(+2.51%)
Apr 17, 2020
2.203
2.379
2.203
2.340
211,737
+0.09(+3.91%)
Apr 16, 2020
2.291
2.340
2.173
2.252
440,740
-0.02(-0.86%)
Apr 15, 2020
2.330
2.369
2.164
2.271
381,330
-0.04(-1.69%)
Apr 14, 2020
2.213
2.418
2.115
2.311
723,424
+0.14(+6.31%)
Apr 13, 2020
2.134
2.183
1.997
2.173
508,214
+0.03(+1.37%)
Apr 09, 2020
2.203
2.222
2.095
2.144
326,543
+0.00(+0.00%)
Apr 08, 2020
2.134
2.203
2.036
2.144
313,991
+0.05(+2.34%)
Apr 07, 2020
2.154
2.209
2.036
2.095
495,409
-0.06(-2.73%)
Apr 06, 2020
2.154
2.183
2.056
2.154
864,032
+0.12(+5.77%)
Apr 03, 2020
2.095
2.144
1.958
2.036
287,321
-0.08(-3.70%)
Apr 02, 2020
2.105
2.271
2.056
2.115
557,275
-0.07(-3.14%)
Apr 01, 2020
2.115
2.271
2.066
2.183
388,273
-0.04(-1.76%)
Mar 31, 2020
2.271
2.281
2.056
2.222
551,413
-0.07(-2.99%)
Mar 30, 2020
2.134
2.320
2.046
2.291
597,760
+0.24(+11.96%)
Mar 27, 2020
2.105
2.262
2.036
2.046
391,709
-0.22(-9.52%)
Mar 26, 2020
2.193
2.315
2.066
2.262
517,762
+0.11(+5.00%)
Mar 25, 2020
2.046
2.222
1.929
2.154
532,423
+0.12(+5.77%)
Mar 24, 2020
1.801
2.036
1.801
2.036
418,077
+0.21(+11.23%)
Mar 23, 2020
2.017
2.017
1.733
1.831
656,709
-0.12(-6.03%)
Mar 20, 2020
1.899
2.027
1.782
1.948
652,372
+0.08(+4.19%)
Mar 19, 2020
1.841
1.987
1.792
1.870
444,387
+0.02(+1.06%)
Mar 18, 2020
1.860
1.899
1.689
1.850
513,753
-0.12(-5.97%)
Mar 17, 2020
1.899
2.017
1.782
1.968
527,479
+0.09(+4.69%)
Mar 16, 2020
2.183
2.242
1.870
1.880
643,861
-0.49(-20.66%)
Mar 13, 2020
2.027
2.369
2.007
2.369
1,070,434
+0.51(+27.37%)
Mar 12, 2020
1.919
1.938
1.772
1.860
527,402
-0.16(-7.77%)
Mar 11, 2020
2.105
2.173
1.958
2.017
392,771
-0.19(-8.44%)
Mar 10, 2020
2.154
2.222
1.772
2.203
829,987
+0.15(+7.14%)
Mar 09, 2020
1.919
2.134
1.860
2.056
391,086
-0.23(-9.87%)
Mar 06, 2020
2.311
2.389
2.183
2.281
700,072
-0.18(-7.17%)
Mar 05, 2020
1.938
2.497
1.880
2.457
2,399,539
+0.55(+28.72%)
Mar 04, 2020
1.850
1.955
1.821
1.909
385,500
+0.06(+3.17%)
Mar 03, 2020
1.772
1.919
1.752
1.850
503,293
+0.06(+3.28%)
Mar 02, 2020
1.704
1.801
1.645
1.792
293,674
+0.11(+6.40%)
Feb 28, 2020
1.664
1.723
1.576
1.684
546,554
-0.02(-1.15%)
Feb 27, 2020
1.694
1.782
1.596
1.704
424,916
+0.00(+0.00%)
Feb 26, 2020
1.723
1.772
1.704
1.704
214,377
-0.02(-1.14%)
Feb 25, 2020
1.821
1.870
1.723
1.723
343,038
-0.08(-4.35%)
Feb 24, 2020
1.890
1.890
1.782
1.801
253,267
-0.15(-7.54%)
Feb 21, 2020
2.007
2.007
1.933
1.948
208,469
-0.03(-1.49%)
Feb 20, 2020
1.968
1.987
1.938
1.978
95,022
+0.00(+0.00%)
Feb 19, 2020
2.056
2.076
1.958
1.978
231,234
-0.04(-1.94%)
Feb 18, 2020
2.027
2.071
1.987
2.017
235,558
-0.06(-2.83%)
Feb 14, 2020
2.125
2.125
2.036
2.076
159,543
-0.05(-2.30%)
Feb 13, 2020
2.115
2.154
2.066
2.125
215,187
-0.03(-1.36%)
Feb 12, 2020
2.046
2.428
1.987
2.154
1,067,931
+0.19(+9.45%)
Feb 11, 2020
1.684
1.997
1.674
1.968
614,218
+0.30(+18.24%)
Feb 10, 2020
1.723
1.723
1.635
1.664
191,024
-0.05(-2.86%)
Feb 07, 2020
1.723
1.723
1.664
1.713
286,198
-0.01(-0.57%)
Feb 06, 2020
1.792
1.792
1.723
1.723
188,016
-0.07(-3.83%)
Feb 05, 2020
1.782
1.811
1.743
1.792
138,889
+0.04(+2.24%)
Feb 04, 2020
1.831
1.841
1.752
1.752
273,153
-0.05(-2.72%)
Feb 03, 2020
1.762
1.801
1.704
1.801
245,310
+0.06(+3.37%)
Jan 31, 2020
1.811
1.831
1.713
1.743
397,327
-0.08(-4.30%)
Jan 30, 2020
1.772
1.831
1.733
1.821
220,444
+0.04(+2.20%)
Jan 29, 2020
1.821
1.841
1.772
1.782
154,808
-0.01(-0.55%)
Jan 28, 2020
1.811
1.811
1.772
1.792
212,105
+0.00(+0.00%)
Jan 27, 2020
1.811
1.841
1.782
1.792
213,894
-0.06(-3.17%)
Jan 24, 2020
1.919
1.948
1.801
1.850
351,364
-0.11(-5.50%)
Jan 23, 2020
1.997
2.007
1.948
1.958
167,151
-0.07(-3.38%)
Jan 22, 2020
1.987
2.035
1.948
2.027
181,363
+0.07(+3.50%)
Jan 21, 2020
1.978
2.027
1.938
1.958
285,147
-0.02(-0.99%)
Jan 17, 2020
2.007
2.007
1.938
1.978
370,872
+0.00(+0.00%)
Jan 16, 2020
1.987
2.007
1.938
1.978
215,280
+0.02(+1.00%)
Jan 15, 2020
2.066
2.085
1.919
1.958
471,010
-0.09(-4.31%)
Jan 14, 2020
2.105
2.125
2.046
2.046
345,849
-0.06(-2.79%)
Jan 13, 2020
2.105
2.144
2.036
2.105
551,514
+0.00(+0.00%)
Jan 10, 2020
2.154
2.183
2.105
2.105
364,233
-0.05(-2.27%)
Jan 09, 2020
2.203
2.262
2.154
2.154
210,714
-0.04(-1.79%)
Jan 08, 2020
2.203
2.262
2.164
2.193
261,487
+0.00(+0.00%)
Jan 07, 2020
2.173
2.281
2.173
2.193
174,682
+0.01(+0.45%)
Jan 06, 2020
2.203
2.213
2.134
2.183
424,319
+0.01(+0.45%)
Jan 03, 2020
2.252
2.291
2.173
2.173
243,809
-0.10(-4.31%)
Jan 02, 2020
2.252
2.311
2.203
2.271
262,403
+0.02(+0.87%)
Dec 31, 2019
2.340
2.350
2.232
2.252
455,241
-0.08(-3.36%)
Dec 30, 2019
2.330
2.438
2.320
2.330
221,360
+0.01(+0.42%)
Dec 27, 2019
2.350
2.389
2.227
2.320
575,154
-0.07(-2.87%)
Dec 26, 2019
2.350
2.503
2.350
2.389
366,021
+0.01(+0.41%)
Dec 24, 2019
2.575
2.623
2.340
2.379
465,353
-0.22(-8.30%)
Dec 23, 2019
2.399
2.658
2.399
2.594
531,424
+0.16(+6.43%)
Dec 20, 2019
2.340
2.497
2.330
2.438
1,874,384
+0.10(+4.18%)
Dec 19, 2019
2.281
2.438
2.281
2.340
508,797
+0.06(+2.57%)
Dec 18, 2019
2.046
2.330
2.032
2.281
601,557
+0.22(+10.43%)
Dec 17, 2019
1.958
2.076
1.938
2.066
371,564
+0.12(+6.03%)
Dec 16, 2019
1.870
2.115
1.841
1.948
1,052,813
+0.14(+7.57%)
Dec 13, 2019
1.752
1.821
1.733
1.811
600,689
+0.06(+3.35%)
Dec 12, 2019
1.752
1.772
1.704
1.752
358,676
+0.00(+0.00%)
Dec 11, 2019
1.792
1.792
1.733
1.752
123,748
-0.04(-2.19%)
Dec 10, 2019
1.752
1.801
1.743
1.792
118,482
+0.04(+2.24%)
Dec 09, 2019
1.762
1.792
1.743
1.752
71,153
+0.00(+0.00%)
Dec 06, 2019
1.704
1.797
1.698
1.752
340,435
+0.06(+3.47%)
Dec 05, 2019
1.684
1.704
1.674
1.694
214,599
+0.01(+0.58%)
Dec 04, 2019
1.752
1.772
1.684
1.684
431,887
-0.07(-3.91%)
Dec 03, 2019
1.704
1.762
1.684
1.752
207,906
+0.03(+1.70%)
Dec 02, 2019
1.762
1.782
1.704
1.723
272,238
+0.01(+0.57%)
Nov 29, 2019
1.723
1.743
1.694
1.713
53,726
-0.01(-0.57%)
Nov 27, 2019
1.713
1.743
1.684
1.723
315,308
+0.02(+1.15%)
Nov 26, 2019
1.694
1.748
1.694
1.704
385,349
-0.01(-0.57%)
Nov 25, 2019
1.713
1.782
1.704
1.713
358,811
-0.05(-2.78%)
Nov 22, 2019
1.772
1.782
1.704
1.762
177,826
+0.00(+0.00%)
Nov 21, 2019
1.792
1.792
1.733
1.762
120,649
-0.01(-0.55%)
Nov 20, 2019
1.733
1.811
1.733
1.772
319,236
+0.03(+1.69%)
Nov 19, 2019
1.713
1.772
1.689
1.743
212,233
+0.03(+1.71%)
Nov 18, 2019
1.743
1.782
1.684
1.713
524,300
-0.04(-2.23%)
Nov 15, 2019
1.801
1.811
1.743
1.752
142,486
-0.05(-2.72%)
Nov 14, 2019
1.752
1.811
1.733
1.801
138,667
+0.05(+2.79%)
Nov 13, 2019
1.841
1.860
1.752
1.752
244,411
-0.10(-5.29%)
Nov 12, 2019
1.841
1.880
1.792
1.850
279,211
+0.02(+1.07%)
Nov 11, 2019
1.743
1.917
1.743
1.831
343,716
+0.09(+5.06%)
Nov 08, 2019
1.655
1.811
1.655
1.743
612,333
+0.08(+4.71%)
Nov 07, 2019
1.704
1.704
1.645
1.664
295,601
-0.03(-1.73%)
Nov 06, 2019
1.704
1.713
1.674
1.694
73,596
-0.02(-1.14%)
Nov 05, 2019
1.752
1.811
1.713
1.713
167,537
-0.01(-0.57%)
Nov 04, 2019
1.713
1.811
1.699
1.723
546,381
+0.03(+1.73%)
Nov 01, 2019
1.615
1.713
1.596
1.694
353,406
+0.10(+6.13%)
Oct 31, 2019
1.606
1.625
1.586
1.596
406,341
-0.03(-1.81%)
Oct 30, 2019
1.645
1.655
1.601
1.625
164,113
-0.03(-1.78%)
Oct 29, 2019
1.704
1.713
1.645
1.655
253,013
-0.03(-1.74%)
Oct 28, 2019
1.694
1.713
1.684
1.684
104,519
+0.01(+0.58%)
Oct 25, 2019
1.655
1.713
1.625
1.674
192,841
+0.03(+1.79%)
Oct 24, 2019
1.792
1.801
1.635
1.645
355,160
-0.15(-8.20%)
Oct 23, 2019
1.792
1.801
1.772
1.792
194,171
+0.00(+0.00%)
Oct 22, 2019
1.713
1.811
1.713
1.792
161,232
+0.07(+3.98%)
Oct 21, 2019
1.733
1.734
1.704
1.723
161,275
+0.02(+1.15%)
Oct 18, 2019
1.733
1.733
1.694
1.704
168,736
-0.04(-2.25%)
Oct 17, 2019
1.684
1.743
1.664
1.743
233,889
+0.08(+4.71%)
Oct 16, 2019
1.713
1.734
1.664
1.664
142,754
-0.05(-2.86%)
Oct 15, 2019
1.743
1.772
1.704
1.713
128,877
-0.01(-0.57%)
Oct 14, 2019
1.772
1.792
1.723
1.723
153,253
-0.05(-2.76%)
Oct 11, 2019
1.723
1.850
1.723
1.772
1,298,310
+0.05(+2.84%)
Oct 10, 2019
1.713
1.782
1.674
1.723
254,656
+0.02(+1.15%)
Oct 09, 2019
1.713
1.743
1.684
1.704
365,466
+0.01(+0.58%)
Oct 08, 2019
1.792
1.792
1.684
1.694
193,990
-0.09(-4.95%)
Oct 07, 2019
1.704
1.826
1.664
1.782
312,804
+0.07(+4.00%)
Oct 04, 2019
1.576
1.713
1.566
1.713
312,244
+0.15(+9.37%)
Oct 03, 2019
1.596
1.596
1.478
1.566
429,296
-0.04(-2.44%)
Oct 02, 2019
1.645
1.645
1.576
1.606
335,661
-0.06(-3.53%)
Oct 01, 2019
1.713
1.723
1.630
1.664
318,133
-0.05(-2.86%)
Sep 30, 2019
1.762
1.762
1.694
1.713
315,042
-0.01(-0.57%)
Sep 27, 2019
1.684
1.723
1.645
1.723
193,965
+0.04(+2.33%)
Sep 26, 2019
1.713
1.743
1.674
1.684
224,820
-0.04(-2.27%)
Sep 25, 2019
1.704
1.772
1.694
1.723
219,806
+0.02(+1.15%)
Sep 24, 2019
1.792
1.792
1.704
1.704
215,826
-0.09(-4.92%)
Sep 23, 2019
1.752
1.801
1.746
1.792
368,246
+0.02(+1.10%)
Sep 20, 2019
1.743
1.782
1.728
1.772
411,218
+0.03(+1.69%)
Sep 19, 2019
1.743
1.752
1.723
1.743
255,991
+0.00(+0.00%)
Sep 18, 2019
1.762
1.762
1.718
1.743
243,855
-0.01(-0.56%)
Sep 17, 2019
1.713
1.772
1.704
1.752
230,157
+0.04(+2.29%)
Sep 16, 2019
1.704
1.733
1.684
1.713
256,409
+0.04(+2.34%)
Sep 13, 2019
1.762
1.762
1.664
1.674
426,539
-0.06(-3.39%)
Sep 12, 2019
1.772
1.816
1.723
1.733
227,336
-0.04(-2.21%)
Sep 11, 2019
1.704
1.860
1.704
1.772
363,449
+0.06(+3.43%)
Sep 10, 2019
1.713
1.792
1.674
1.713
309,755
+0.01(+0.57%)
Sep 09, 2019
1.674
1.733
1.664
1.704
199,291
+0.04(+2.35%)
Sep 06, 2019
1.684
1.694
1.640
1.664
184,772
-0.01(-0.58%)
Sep 05, 2019
1.674
1.713
1.664
1.674
199,023
+0.01(+0.59%)
Sep 04, 2019
1.752
1.752
1.635
1.664
121,581
-0.08(-4.49%)
Sep 03, 2019
1.576
1.752
1.576
1.743
437,180
+0.15(+9.20%)
Aug 30, 2019
1.586
1.596
1.542
1.596
306,830
+0.00(+0.00%)
Aug 29, 2019
1.615
1.635
1.586
1.596
109,715
-0.01(-0.61%)
Aug 28, 2019
1.596
1.615
1.576
1.606
121,584
+0.01(+0.61%)
Aug 27, 2019
1.635
1.635
1.586
1.596
174,166
-0.03(-1.81%)
Aug 26, 2019
1.645
1.664
1.606
1.625
301,938
-0.01(-0.60%)
Aug 23, 2019
1.645
1.655
1.615
1.635
297,331
-0.02(-1.18%)
Aug 22, 2019
1.713
1.713
1.635
1.655
134,184
-0.04(-2.31%)
Aug 21, 2019
1.674
1.733
1.655
1.694
154,231
+0.04(+2.37%)
Aug 20, 2019
1.635
1.704
1.596
1.655
159,739
+0.00(+0.00%)
Aug 19, 2019
1.664
1.704
1.635
1.655
163,055
-0.01(-0.59%)
Aug 16, 2019
1.635
1.704
1.615
1.664
371,281
+0.05(+3.03%)
Aug 15, 2019
1.557
1.625
1.552
1.615
276,563
+0.06(+3.77%)
Aug 14, 2019
1.615
1.645
1.488
1.557
389,878
-0.09(-5.36%)
Aug 13, 2019
1.596
1.674
1.596
1.645
239,020
+0.03(+1.82%)
Aug 12, 2019
1.606
1.655
1.606
1.615
150,109
-0.02(-1.20%)
Aug 09, 2019
1.655
1.743
1.615
1.635
569,332
-0.04(-2.34%)
Aug 08, 2019
1.723
1.728
1.655
1.674
284,941
-0.04(-2.29%)
Aug 07, 2019
1.635
1.772
1.576
1.713
1,160,199
+0.05(+2.94%)
Aug 06, 2019
1.704
1.713
1.635
1.664
250,663
-0.05(-2.86%)
Aug 05, 2019
1.831
1.899
1.664
1.713
383,732
-0.16(-8.38%)
Aug 02, 2019
1.841
1.890
1.816
1.870
285,381
+0.02(+1.06%)
Aug 01, 2019
1.880
1.919
1.841
1.850
239,968
-0.06(-3.08%)
Jul 31, 2019
1.860
1.929
1.860
1.909
270,477
+0.07(+3.72%)
Jul 30, 2019
1.841
1.890
1.811
1.841
324,152
-0.02(-1.05%)
Jul 29, 2019
1.880
1.909
1.841
1.860
210,638
-0.03(-1.55%)
Jul 26, 2019
1.870
1.938
1.830
1.890
161,790
+0.04(+2.12%)
Jul 25, 2019
1.958
1.968
1.841
1.850
128,432
-0.09(-4.55%)
Jul 24, 2019
1.870
1.978
1.870
1.938
297,578
+0.07(+3.66%)
Jul 23, 2019
1.860
1.938
1.831
1.870
266,065
+0.02(+1.06%)
Jul 22, 2019
1.880
1.919
1.821
1.850
413,580
-0.03(-1.56%)
Jul 19, 2019
1.870
1.919
1.860
1.880
140,852
+0.01(+0.52%)
Jul 18, 2019
1.870
1.914
1.831
1.870
345,093
+0.01(+0.53%)
Jul 17, 2019
1.919
1.938
1.792
1.860
251,839
-0.04(-2.06%)
Jul 16, 2019
1.870
1.938
1.841
1.899
213,298
+0.04(+2.11%)
Jul 15, 2019
1.850
1.871
1.664
1.860
839,157
+0.02(+1.06%)
Jul 12, 2019
1.841
1.938
1.841
1.841
380,984
+0.01(+0.53%)
Jul 11, 2019
1.870
1.938
1.831
1.831
233,538
-0.04(-2.09%)
Jul 10, 2019
1.880
1.929
1.870
1.870
162,056
+0.00(+0.00%)
Jul 09, 2019
1.987
2.017
1.870
1.870
276,846
-0.14(-6.83%)
Jul 08, 2019
1.948
2.076
1.948
2.007
299,516
+0.06(+3.02%)
Jul 05, 2019
1.831
1.987
1.831
1.948
361,782
+0.09(+4.74%)
Jul 03, 2019
1.870
1.870
1.831
1.860
43,307
-0.01(-0.52%)
Jul 02, 2019
1.850
1.880
1.782
1.870
537,044
+0.02(+1.06%)
Jul 01, 2019
1.870
1.948
1.804
1.850
635,829
+0.01(+0.53%)
Jun 28, 2019
1.821
1.978
1.821
1.841
1,336,613
+0.02(+1.08%)
Jun 27, 2019
1.723
1.821
1.723
1.821
335,440
+0.10(+5.68%)
Jun 26, 2019
1.684
1.772
1.674
1.723
560,768
+0.05(+2.92%)
Jun 25, 2019
1.635
1.684
1.606
1.674
285,573
+0.04(+2.40%)
Jun 24, 2019
1.635
1.655
1.606
1.635
302,887
+0.00(+0.00%)
Jun 21, 2019
1.635
1.664
1.615
1.635
597,829
-0.02(-1.18%)
Jun 20, 2019
1.635
1.704
1.606
1.655
152,962
+0.04(+2.42%)
Jun 19, 2019
1.615
1.645
1.596
1.615
225,487
+0.00(+0.00%)
Jun 18, 2019
1.625
1.684
1.606
1.615
208,252
+0.00(+0.00%)
Jun 17, 2019
1.596
1.645
1.586
1.615
211,366
-0.01(-0.60%)
Jun 14, 2019
1.645
1.694
1.596
1.625
299,272
-0.03(-1.78%)
Jun 13, 2019
1.645
1.713
1.606
1.655
302,650
+0.03(+1.81%)
Jun 12, 2019
1.684
1.728
1.601
1.625
279,460
-0.07(-4.05%)
Jun 11, 2019
1.635
1.708
1.611
1.694
426,638
+0.07(+4.22%)
Jun 10, 2019
1.615
1.645
1.596
1.625
285,980
+0.01(+0.61%)
Jun 07, 2019
1.586
1.635
1.566
1.615
138,094
+0.02(+1.23%)
Jun 06, 2019
1.596
1.625
1.566
1.596
143,249
+0.00(+0.00%)
Jun 05, 2019
1.586
1.625
1.547
1.596
269,537
+0.01(+0.62%)
Jun 04, 2019
1.518
1.625
1.518
1.586
379,650
+0.09(+5.88%)
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.