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
Renaissance Capital Growth & Income Fund III
(NY:
RCG
)
1.660
+0.040 (+2.47%)
Streaming Delayed Price
Updated: 11:11 AM EDT, Jun 6, 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
1.240
1.240
1.190
1.200
2,927
+0.00(+0.00%)
May 30, 2017
1.230
1.230
1.200
1.200
200
+0.02(+1.69%)
May 26, 2017
1.290
1.290
1.180
1.180
54,711
-0.04(-3.28%)
May 25, 2017
1.250
1.250
1.110
1.220
49,764
+0.00(+0.00%)
May 24, 2017
1.280
1.280
1.220
1.220
7,644
+0.00(+0.00%)
May 23, 2017
1.300
1.300
1.220
1.220
2,415
+0.00(+0.00%)
May 22, 2017
1.220
1.230
1.220
1.220
679
-0.01(-0.58%)
May 19, 2017
1.227
1.227
1.227
1.227
1,210
-0.04(-3.38%)
May 18, 2017
1.220
1.308
1.220
1.270
9,136
+0.05(+4.10%)
May 17, 2017
1.249
1.250
1.220
1.220
7,490
-0.02(-1.61%)
May 16, 2017
1.270
1.290
1.220
1.240
103,123
-0.03(-2.66%)
May 15, 2017
1.300
1.300
1.272
1.274
1,681
-0.01(-0.48%)
May 10, 2017
1.280
1.280
1.280
0
-0.04(-3.03%)
May 09, 2017
1.310
1.320
1.280
1.320
13,178
+0.03(+2.33%)
May 08, 2017
1.290
1.320
1.270
1.290
17,549
+0.01(+0.78%)
May 05, 2017
1.281
1.281
1.280
1.280
400
-0.03(-2.29%)
May 04, 2017
1.310
1.310
1.310
1.310
309
+0.03(+2.63%)
May 03, 2017
1.250
1.320
1.250
1.276
1,125
-0.05(-4.03%)
May 01, 2017
1.330
5
+0.03(+2.31%)
Apr 28, 2017
1.330
1.330
1.300
1.300
5,900
-0.03(-2.26%)
Apr 27, 2017
1.300
1.341
1.300
1.330
17,300
-0.03(-2.06%)
Apr 26, 2017
1.350
1.358
1.350
1.358
3,119
+0.01(+0.59%)
Apr 25, 2017
1.350
1.350
1.350
1.350
2,120
-0.03(-2.17%)
Apr 24, 2017
1.390
1.390
1.322
1.380
21,573
+0.03(+2.22%)
Apr 21, 2017
1.310
1.390
1.200
1.350
47,300
+0.04(+3.05%)
Apr 20, 2017
1.361
1.372
1.300
1.310
20,072
-0.04(-3.32%)
Apr 19, 2017
1.280
1.355
1.280
1.355
10,002
+0.04(+3.44%)
Apr 18, 2017
1.310
1.310
1.310
1.310
2,000
-0.08(-5.76%)
Apr 17, 2017
1.286
1.390
1.270
1.390
16,723
+0.04(+2.96%)
Apr 13, 2017
1.361
1.361
1.350
1.350
610
+0.01(+0.74%)
Apr 12, 2017
1.290
1.390
1.170
1.340
56,864
-0.02(-1.46%)
Apr 11, 2017
1.210
1.380
1.179
1.360
36,890
+0.07(+5.43%)
Apr 10, 2017
1.300
1.300
1.290
1.290
1,575
+0.01(+0.78%)
Apr 06, 2017
1.280
1.280
1.280
0
-0.02(-1.54%)
Apr 05, 2017
1.330
1.330
1.300
1.300
200
+0.01(+0.78%)
Apr 04, 2017
1.240
1.330
1.240
1.290
15,200
-0.02(-1.53%)
Apr 03, 2017
1.330
1.330
1.281
1.310
9,997
+0.01(+0.77%)
Mar 31, 2017
1.254
1.350
1.220
1.300
56,933
+0.04(+3.17%)
Mar 30, 2017
1.300
1.300
1.200
1.260
27,551
-0.08(-5.97%)
Mar 29, 2017
1.340
1.340
1.340
1.340
100
+0.06(+4.69%)
Mar 28, 2017
1.290
1.307
1.280
1.280
2,125
+0.01(+0.79%)
Mar 27, 2017
1.280
1.280
1.270
1.270
2,301
-0.01(-0.78%)
Mar 24, 2017
1.290
1.290
1.280
1.280
1,303
-0.01(-0.78%)
Mar 23, 2017
1.300
1.300
1.290
1.290
5,346
-0.01(-0.77%)
Mar 22, 2017
1.300
1.340
1.280
1.300
25,003
+0.04(+3.17%)
Mar 21, 2017
1.300
1.340
1.260
1.260
24,666
-0.05(-3.82%)
Mar 20, 2017
1.390
1.410
1.260
1.310
37,303
-0.02(-1.50%)
Mar 17, 2017
1.280
1.350
1.280
1.330
25,361
+0.02(+1.53%)
Mar 16, 2017
1.350
1.420
1.300
1.310
42,635
+0.02(+1.55%)
Mar 15, 2017
1.290
1.320
1.290
1.290
11,995
-0.08(-5.67%)
Mar 13, 2017
1.367
1.367
1.367
0
-0.00(-0.18%)
Mar 10, 2017
1.400
1.400
1.350
1.370
32,091
-0.06(-4.20%)
Mar 09, 2017
1.391
1.430
1.390
1.430
304
+0.04(+2.88%)
Mar 08, 2017
1.400
1.440
1.390
1.390
706
-0.04(-2.80%)
Mar 07, 2017
1.360
1.440
1.351
1.430
8,800
+0.01(+0.70%)
Mar 06, 2017
1.440
1.460
1.400
1.420
10,935
+0.00(+0.00%)
Mar 03, 2017
1.430
1.450
1.420
1.420
5,500
-0.01(-0.70%)
Mar 02, 2017
1.400
1.460
1.390
1.430
12,139
+0.07(+5.15%)
Mar 01, 2017
1.360
1.414
1.360
1.360
1,885
-0.02(-1.45%)
Feb 28, 2017
1.400
1.400
1.380
1.380
6,301
-0.03(-2.13%)
Feb 27, 2017
1.370
1.480
1.370
1.410
13,416
+0.00(+0.20%)
Feb 24, 2017
1.440
1.479
1.380
1.407
20,882
-0.01(-0.90%)
Feb 23, 2017
1.410
1.420
1.410
1.420
1,100
-0.02(-1.39%)
Feb 22, 2017
1.440
1.440
1.380
1.440
24,700
+0.00(+0.00%)
Feb 21, 2017
1.400
1.470
1.390
1.440
29,500
+0.04(+2.86%)
Feb 17, 2017
1.400
1.400
1.400
0
+0.02(+1.45%)
Feb 16, 2017
1.300
1.440
1.300
1.380
35,002
-0.04(-2.82%)
Feb 15, 2017
1.420
1.420
1.420
1.420
197
-0.01(-0.70%)
Feb 14, 2017
1.420
1.450
1.420
1.430
600
+0.00(+0.00%)
Feb 10, 2017
1.430
1.430
1.430
0
+0.02(+1.42%)
Feb 09, 2017
1.310
1.500
1.290
1.410
76,705
+0.00(+0.00%)
Feb 08, 2017
1.420
1.460
1.340
1.410
9,671
+0.05(+3.68%)
Feb 07, 2017
1.350
1.430
1.340
1.360
36,900
-0.04(-2.86%)
Feb 06, 2017
1.390
1.400
1.330
1.400
53,311
+0.04(+2.94%)
Feb 03, 2017
1.340
1.420
1.340
1.360
9,422
-0.02(-1.45%)
Feb 02, 2017
1.400
1.450
1.310
1.380
72,353
+0.00(+0.00%)
Feb 01, 2017
1.290
1.460
1.270
1.380
507,720
-0.05(-3.50%)
Jan 31, 2017
1.440
1.440
1.360
1.430
11,431
+0.00(+0.00%)
Jan 30, 2017
1.430
1.510
1.360
1.430
85,900
-0.00(-0.34%)
Jan 27, 2017
1.400
1.520
1.380
1.435
92,078
-0.02(-1.04%)
Jan 26, 2017
1.320
1.450
1.240
1.450
53,063
+0.00(+0.00%)
Jan 25, 2017
1.425
1.450
1.425
1.450
5,700
+0.02(+1.40%)
Jan 24, 2017
1.410
1.450
1.387
1.430
14,979
+0.01(+0.70%)
Jan 23, 2017
1.350
1.430
1.300
1.420
58,594
+0.02(+1.43%)
Jan 20, 2017
1.320
1.480
1.320
1.400
212,226
+0.09(+6.73%)
Jan 19, 2017
1.310
1.320
1.300
1.312
5,706
-0.01(-0.63%)
Jan 18, 2017
1.310
1.320
1.200
1.320
68,276
+0.02(+1.54%)
Jan 17, 2017
1.210
1.383
1.210
1.300
19,109
+0.12(+10.17%)
Jan 13, 2017
1.180
1.180
1.180
0
-0.03(-2.48%)
Jan 12, 2017
1.200
1.250
1.180
1.210
36,082
-0.03(-2.42%)
Jan 11, 2017
1.180
1.360
1.160
1.240
141,585
+0.04(+3.33%)
Jan 10, 2017
1.270
1.270
1.150
1.200
83,501
-0.00(-0.01%)
Jan 09, 2017
1.200
1.210
1.050
1.200
91,733
-0.02(-1.63%)
Jan 06, 2017
1.240
1.300
1.220
1.220
97,807
+0.04(+3.39%)
Jan 05, 2017
1.240
1.310
1.140
1.180
184,128
-0.01(-0.84%)
Jan 04, 2017
1.185
1.240
1.140
1.190
59,550
-0.01(-0.83%)
Jan 03, 2017
1.250
1.250
1.070
1.200
74,676
-0.02(-1.64%)
Dec 30, 2016
1.220
1.220
1.220
0
+0.03(+2.52%)
Dec 29, 2016
1.170
1.190
1.170
1.190
900
+0.04(+3.48%)
Dec 28, 2016
1.150
1.150
1.150
1.150
100
-0.01(-0.86%)
Dec 23, 2016
1.160
1.160
1.160
0
-0.04(-3.33%)
Dec 22, 2016
1.220
1.230
1.020
1.200
56,569
-0.05(-3.78%)
Dec 21, 2016
1.240
1.247
1.210
1.247
4,900
+0.02(+1.39%)
Dec 20, 2016
1.280
1.280
1.180
1.230
8,425
-0.01(-0.81%)
Dec 19, 2016
1.170
1.330
1.130
1.240
148,025
+0.03(+2.48%)
Dec 16, 2016
1.170
1.260
1.170
1.210
92,107
+0.02(+1.68%)
Dec 15, 2016
1.260
1.280
1.100
1.190
89,579
-0.06(-4.80%)
Dec 14, 2016
1.220
1.279
1.220
1.250
3,100
+0.00(+0.00%)
Dec 13, 2016
1.240
1.290
1.230
1.250
13,371
+0.01(+0.81%)
Dec 12, 2016
1.240
1.240
1.240
1.240
100
-0.01(-0.80%)
Dec 09, 2016
1.290
1.290
1.250
1.250
3,500
+0.05(+4.17%)
Dec 08, 2016
1.220
1.220
1.190
1.200
4,720
-0.02(-1.64%)
Dec 07, 2016
1.198
1.250
1.190
1.220
4,272
-0.05(-3.94%)
Dec 06, 2016
1.290
1.290
1.270
1.270
488
+0.02(+1.60%)
Dec 05, 2016
1.270
1.270
1.250
1.250
412
+0.04(+3.31%)
Dec 02, 2016
1.190
1.210
1.190
1.210
2,700
-0.02(-1.63%)
Dec 01, 2016
1.250
1.250
1.230
1.230
7,900
-0.02(-1.60%)
Nov 30, 2016
1.250
1.250
1.250
1.250
124
+0.02(+1.63%)
Nov 29, 2016
1.271
1.271
1.180
1.230
18,300
-0.05(-3.91%)
Nov 28, 2016
1.321
1.321
1.250
1.280
7,249
+0.02(+1.59%)
Nov 25, 2016
1.260
1.260
1.260
1.260
100
+0.00(+0.00%)
Nov 23, 2016
1.260
1.260
1.260
0
-0.01(-0.79%)
Nov 22, 2016
1.300
1.310
1.250
1.270
35,741
-0.03(-2.31%)
Nov 21, 2016
1.300
1.320
1.260
1.300
42,472
+0.05(+4.00%)
Nov 18, 2016
1.320
1.330
1.240
1.250
12,447
-0.04(-3.10%)
Nov 17, 2016
1.281
1.300
1.280
1.290
3,000
+0.01(+0.55%)
Nov 16, 2016
1.329
1.330
1.283
1.283
1,824
+0.02(+1.83%)
Nov 15, 2016
1.330
1.330
1.260
1.260
5,412
-0.06(-4.55%)
Nov 14, 2016
1.350
1.350
1.320
1.320
3,573
-0.03(-2.22%)
Nov 11, 2016
1.355
1.355
1.350
1.350
5,504
-0.05(-3.57%)
Nov 09, 2016
1.400
10
+0.00(+0.00%)
Nov 08, 2016
1.407
1.410
1.379
1.400
7,940
+0.03(+2.19%)
Nov 07, 2016
1.441
1.441
1.360
1.370
10,159
-0.02(-1.44%)
Nov 04, 2016
1.375
1.450
1.375
1.390
2,700
-0.01(-0.71%)
Nov 03, 2016
1.410
1.440
1.380
1.400
30,097
+0.00(+0.00%)
Nov 02, 2016
1.460
1.460
1.400
1.400
7,700
+0.00(+0.00%)
Nov 01, 2016
1.410
1.410
1.400
1.400
11,300
+0.02(+1.45%)
Oct 31, 2016
1.460
1.490
1.380
1.380
21,900
-0.08(-5.48%)
Oct 28, 2016
1.428
1.460
1.370
1.460
31,138
+0.06(+4.35%)
Oct 27, 2016
1.380
1.430
1.380
1.399
10,450
+0.02(+1.39%)
Oct 26, 2016
1.380
1.400
1.330
1.380
8,300
-0.02(-1.43%)
Oct 25, 2016
1.340
1.470
1.340
1.400
9,226
+0.06(+4.48%)
Oct 21, 2016
1.350
1.350
1.320
1.340
90
-0.05(-3.60%)
Oct 20, 2016
1.460
1.510
1.350
1.390
70,510
-0.03(-2.11%)
Oct 19, 2016
1.360
1.499
1.359
1.420
36,400
+0.08(+5.97%)
Oct 18, 2016
1.290
1.340
1.270
1.340
11,000
+0.06(+4.69%)
Oct 14, 2016
1.270
1.280
1.270
1.280
3
+0.00(+0.00%)
Oct 13, 2016
1.280
1.280
1.280
1.280
2,020
+0.02(+1.47%)
Oct 12, 2016
1.287
1.290
1.261
1.261
5,352
-0.02(-1.45%)
Oct 11, 2016
1.280
1.280
1.270
1.280
2,200
-0.01(-0.78%)
Oct 10, 2016
1.320
1.320
1.280
1.290
18,600
-0.05(-3.72%)
Oct 06, 2016
1.320
1.340
1.340
1.340
6,700
+0.01(+0.75%)
Oct 05, 2016
1.310
1.330
1.310
1.330
503
+0.00(+0.00%)
Oct 04, 2016
1.330
1.359
1.330
1.330
801
+0.00(+0.00%)
Oct 03, 2016
1.340
1.340
1.320
1.330
1,800
+0.03(+2.31%)
Sep 30, 2016
1.280
1.300
1.260
1.300
49,638
+0.03(+2.36%)
Sep 29, 2016
1.270
1.270
1.260
1.270
29,719
+0.02(+1.60%)
Sep 28, 2016
1.250
1.250
1.250
1.250
100
+0.00(+0.00%)
Sep 27, 2016
1.270
1.270
1.250
1.250
1,500
-0.01(-0.79%)
Sep 26, 2016
1.280
1.281
1.253
1.260
2,600
-0.01(-0.79%)
Sep 23, 2016
1.270
1.271
1.270
1.270
3,846
+0.01(+0.79%)
Sep 22, 2016
1.280
1.290
1.260
1.260
34,700
-0.02(-1.56%)
Sep 20, 2016
1.280
1.280
1.280
1.280
100
+0.01(+0.79%)
Sep 19, 2016
1.260
1.270
1.260
1.270
19,600
+0.01(+0.79%)
Sep 16, 2016
1.260
1.260
1.260
1.260
100
+0.00(+0.00%)
Sep 15, 2016
1.260
1.260
1.260
1.260
100
+0.00(+0.00%)
Sep 14, 2016
1.251
1.260
1.251
1.260
1,400
+0.00(+0.00%)
Sep 13, 2016
1.250
1.260
1.250
1.260
7,900
+0.00(+0.00%)
Sep 12, 2016
1.260
1.260
1.260
1.260
100
+0.00(+0.06%)
Sep 09, 2016
1.260
1.260
1.259
1.259
2,242
-0.01(-0.84%)
Sep 08, 2016
1.260
1.270
1.260
1.270
700
+0.00(+0.00%)
Sep 07, 2016
1.270
1.270
1.260
1.270
3,978
-0.01(-0.78%)
Sep 06, 2016
1.280
1.280
1.280
1.280
901
+0.00(+0.00%)
Sep 02, 2016
1.280
1.280
1.280
1.280
100
+0.00(+0.00%)
Sep 01, 2016
1.280
1.280
1.280
1.280
706
+0.00(+0.00%)
Aug 31, 2016
1.246
1.280
1.246
1.280
4,537
+0.02(+1.59%)
Aug 30, 2016
1.250
1.260
1.250
1.260
1,100
-0.01(-0.78%)
Aug 29, 2016
1.240
1.270
1.240
1.270
10,050
-0.01(-0.79%)
Aug 26, 2016
1.280
1.280
1.280
1.280
1,700
+0.00(+0.00%)
Aug 25, 2016
1.280
1.280
1.274
1.280
4,190
+0.00(+0.08%)
Aug 24, 2016
1.279
1.279
1.279
1.279
781
-0.00(-0.08%)
Aug 23, 2016
1.250
1.280
1.250
1.280
9,500
+0.02(+1.59%)
Aug 22, 2016
1.220
1.260
1.200
1.260
68,353
+0.04(+3.28%)
Aug 19, 2016
1.250
1.260
1.220
1.220
20,705
-0.06(-4.63%)
Aug 18, 2016
1.250
1.280
1.250
1.279
16,800
+0.05(+4.00%)
Aug 16, 2016
1.240
1.230
1.230
1.230
16,900
-0.02(-1.60%)
Aug 15, 2016
1.240
1.250
1.240
1.250
30,250
+0.00(+0.00%)
Aug 12, 2016
1.250
1.252
1.250
1.250
53,622
+0.00(+0.00%)
Aug 11, 2016
1.201
1.250
1.201
1.250
1,899
+0.00(+0.00%)
Aug 10, 2016
1.240
1.250
1.230
1.250
16,710
+0.00(+0.00%)
Aug 09, 2016
1.240
1.250
1.230
1.250
54,139
+0.02(+1.63%)
Aug 08, 2016
1.170
1.280
1.170
1.230
197,136
+0.11(+9.82%)
Aug 05, 2016
1.210
1.213
1.095
1.120
16,468
-0.02(-1.75%)
Aug 04, 2016
1.200
1.200
1.130
1.140
10,420
+0.01(+0.88%)
Aug 03, 2016
1.150
1.150
1.080
1.130
8,800
+0.00(+0.00%)
Aug 02, 2016
1.080
1.230
1.070
1.130
143,753
+0.05(+4.63%)
Aug 01, 2016
1.150
1.150
1.050
1.080
13,988
-0.06(-5.26%)
Jul 29, 2016
1.090
1.170
1.050
1.140
105,165
+0.04(+3.73%)
Jul 28, 2016
1.090
1.099
1.090
1.099
2,000
-0.01(-0.98%)
Jul 27, 2016
1.139
1.140
1.060
1.110
14,395
+0.04(+3.73%)
Jul 26, 2016
1.081
1.111
1.070
1.070
6,700
-0.01(-0.93%)
Jul 22, 2016
1.140
1.080
1.080
1.080
3,200
-0.01(-0.85%)
Jul 21, 2016
1.120
1.120
1.089
1.089
968
-0.01(-0.97%)
Jul 20, 2016
1.097
1.100
1.080
1.100
10,600
+0.01(+0.92%)
Jul 19, 2016
1.090
1.110
1.090
1.090
7,212
+0.00(+0.00%)
Jul 18, 2016
1.100
1.103
1.090
1.090
2,119
+0.01(+0.94%)
Jul 15, 2016
1.080
1.095
1.050
1.080
12,500
-0.01(-0.93%)
Jul 14, 2016
1.117
1.117
1.080
1.090
2,603
-0.02(-1.81%)
Jul 13, 2016
1.112
1.112
1.110
1.110
10,652
-0.02(-1.76%)
Jul 12, 2016
1.120
1.130
1.120
1.130
411
-0.01(-0.88%)
Jul 11, 2016
1.110
1.140
1.110
1.140
1,340
+0.01(+0.96%)
Jul 08, 2016
1.100
1.129
1.100
1.129
1,456
+0.06(+5.83%)
Jul 06, 2016
1.070
1.067
1.067
1.067
300
-0.01(-1.20%)
Jul 05, 2016
1.080
1.090
1.080
1.080
2,909
+0.03(+2.86%)
Jul 01, 2016
1.010
1.050
1.050
1.050
2,700
-0.05(-4.55%)
Jun 30, 2016
1.100
1.105
1.100
1.100
13,214
-0.02(-1.79%)
Jun 29, 2016
1.110
1.123
1.076
1.120
12,600
+0.03(+2.75%)
Jun 28, 2016
1.077
1.190
1.070
1.090
114,241
+0.02(+1.87%)
Jun 27, 2016
1.050
1.080
1.050
1.070
12,110
-0.01(-1.26%)
Jun 24, 2016
0.9700
1.100
0.9700
1.084
30,565
-0.03(-2.59%)
Jun 23, 2016
1.100
1.350
1.100
1.113
220,349
-0.02(-1.55%)
Jun 22, 2016
1.110
1.130
1.095
1.130
6,350
+0.07(+6.59%)
Jun 21, 2016
1.060
1.060
1.060
1.060
2,600
-0.05(-4.50%)
Jun 20, 2016
1.110
1.110
1.110
1.110
100
+0.07(+6.73%)
Jun 16, 2016
1.040
1.040
1.040
1.040
100
-0.04(-3.48%)
Jun 15, 2016
1.040
1.120
1.040
1.077
7,310
-0.04(-3.79%)
Jun 14, 2016
1.090
1.122
1.070
1.120
30,910
+0.00(+0.00%)
Jun 13, 2016
1.070
1.120
1.070
1.120
7,100
-0.00(-0.15%)
Jun 09, 2016
1.150
1.122
1.122
1.122
1,200
+0.00(+0.34%)
Jun 08, 2016
1.140
1.150
1.118
1.118
1,298
-0.02(-1.94%)
Jun 07, 2016
1.127
1.140
1.111
1.140
2,805
+0.04(+3.64%)
Jun 06, 2016
1.112
1.120
1.100
1.100
3,050
-0.06(-5.17%)
Jun 03, 2016
1.150
1.178
1.100
1.160
8,208
-0.04(-3.33%)
Jun 02, 2016
1.200
1.200
1.200
1.200
3,000
-0.04(-3.23%)
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.