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
Stonemor Partners LP
(NY:
STON
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Nov 3, 2022
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, 2018
6.040
6.120
6.030
6.070
44,727
+0.01(+0.17%)
May 30, 2018
6.060
6.240
6.010
6.060
55,121
+0.01(+0.17%)
May 29, 2018
6.030
6.108
6.030
6.050
68,390
-0.07(-1.14%)
May 25, 2018
6.120
6.120
6.120
0
+0.03(+0.49%)
May 24, 2018
6.050
6.100
6.020
6.090
56,994
+0.06(+1.00%)
May 23, 2018
5.970
6.051
5.950
6.030
52,358
+0.02(+0.33%)
May 22, 2018
6.160
6.160
6.000
6.010
69,366
-0.11(-1.80%)
May 21, 2018
6.100
6.210
6.070
6.120
68,952
+0.03(+0.49%)
May 18, 2018
6.050
6.150
6.020
6.090
64,482
+0.04(+0.66%)
May 17, 2018
6.130
6.150
6.000
6.050
63,929
-0.09(-1.47%)
May 16, 2018
6.020
6.150
6.020
6.140
45,269
+0.11(+1.82%)
May 15, 2018
6.010
6.100
5.980
6.030
57,370
-0.02(-0.33%)
May 14, 2018
6.050
6.100
5.960
6.050
70,709
-0.01(-0.17%)
May 11, 2018
6.110
6.124
5.950
6.060
32,273
-0.06(-0.98%)
May 10, 2018
6.040
6.190
6.040
6.120
214,162
+0.10(+1.66%)
May 09, 2018
5.900
6.100
5.850
6.020
70,410
+0.10(+1.69%)
May 08, 2018
6.010
6.060
5.910
5.920
57,666
-0.15(-2.47%)
May 07, 2018
6.000
6.090
5.900
6.070
60,663
+0.08(+1.34%)
May 04, 2018
6.130
6.239
5.910
5.990
64,935
-0.15(-2.44%)
May 03, 2018
6.130
6.180
5.940
6.140
51,870
-0.03(-0.49%)
May 02, 2018
5.990
6.170
5.870
6.170
75,145
+0.19(+3.18%)
May 01, 2018
6.010
6.010
5.830
5.980
47,667
-0.02(-0.33%)
Apr 30, 2018
6.080
6.090
5.930
6.000
46,948
+0.00(+0.00%)
Apr 27, 2018
6.020
6.100
6.000
6.000
50,460
-0.04(-0.66%)
Apr 26, 2018
6.010
6.050
5.950
6.040
33,836
-0.01(-0.17%)
Apr 25, 2018
6.000
6.091
5.962
6.050
48,566
+0.08(+1.34%)
Apr 24, 2018
6.070
6.090
5.938
5.970
60,295
-0.05(-0.83%)
Apr 23, 2018
6.200
6.235
5.910
6.020
62,601
-0.18(-2.90%)
Apr 20, 2018
6.070
6.240
6.070
6.200
58,103
+0.08(+1.31%)
Apr 19, 2018
6.070
6.150
6.000
6.120
68,663
+0.08(+1.32%)
Apr 18, 2018
6.030
6.130
6.000
6.040
89,536
+0.02(+0.33%)
Apr 17, 2018
6.160
6.240
6.000
6.020
94,240
-0.11(-1.79%)
Apr 16, 2018
6.150
6.183
6.050
6.130
50,006
-0.03(-0.49%)
Apr 13, 2018
6.100
6.200
6.091
6.160
42,377
+0.04(+0.65%)
Apr 12, 2018
6.030
6.200
6.030
6.120
95,297
+0.07(+1.16%)
Apr 11, 2018
5.830
6.120
5.830
6.050
99,582
+0.18(+3.07%)
Apr 10, 2018
5.940
6.112
5.860
5.870
85,537
-0.09(-1.51%)
Apr 09, 2018
5.930
6.010
5.800
5.960
102,879
+0.01(+0.17%)
Apr 06, 2018
6.000
6.200
5.930
5.950
77,444
-0.09(-1.49%)
Apr 05, 2018
5.920
6.080
5.870
6.040
84,516
+0.16(+2.72%)
Apr 04, 2018
5.960
6.010
5.880
5.880
107,069
-0.12(-2.00%)
Apr 03, 2018
6.040
6.070
5.960
6.000
53,853
+0.00(+0.00%)
Apr 02, 2018
6.070
6.070
5.910
6.000
160,664
-0.21(-3.38%)
Mar 29, 2018
6.210
6.210
6.210
0
-0.19(-2.97%)
Mar 28, 2018
6.310
6.420
6.310
6.400
41,278
+0.06(+0.95%)
Mar 27, 2018
6.370
6.390
6.210
6.340
94,273
-0.05(-0.78%)
Mar 26, 2018
6.530
6.600
6.370
6.390
55,796
-0.15(-2.29%)
Mar 23, 2018
6.600
6.600
6.500
6.540
52,511
-0.08(-1.21%)
Mar 22, 2018
6.640
6.700
6.511
6.620
61,364
-0.03(-0.45%)
Mar 21, 2018
6.540
6.750
6.400
6.650
67,552
+0.05(+0.76%)
Mar 20, 2018
6.700
6.720
6.520
6.600
105,406
-0.14(-2.08%)
Mar 19, 2018
6.830
6.870
6.700
6.740
110,499
-0.13(-1.89%)
Mar 16, 2018
6.890
6.930
6.770
6.870
65,938
-0.05(-0.72%)
Mar 15, 2018
6.860
6.950
6.800
6.920
104,263
+0.03(+0.44%)
Mar 14, 2018
6.900
6.950
6.850
6.890
119,027
-0.01(-0.14%)
Mar 13, 2018
6.860
6.950
6.850
6.900
132,634
+0.05(+0.73%)
Mar 12, 2018
6.470
6.890
6.470
6.850
239,344
+0.41(+6.37%)
Mar 09, 2018
6.280
6.480
6.270
6.440
169,591
+0.17(+2.71%)
Mar 08, 2018
6.100
6.300
6.081
6.270
108,124
+0.18(+2.96%)
Mar 07, 2018
6.140
6.090
45,450
+0.08(+1.33%)
Mar 06, 2018
6.120
6.200
6.010
6.010
45,398
-0.16(-2.59%)
Mar 05, 2018
6.150
6.200
6.040
6.170
94,184
-0.01(-0.16%)
Mar 02, 2018
6.080
6.190
5.750
6.180
103,370
+0.03(+0.49%)
Mar 01, 2018
6.100
6.240
6.100
6.150
81,325
+0.05(+0.82%)
Feb 28, 2018
6.150
6.200
6.040
6.100
76,798
-0.02(-0.33%)
Feb 27, 2018
6.150
6.300
6.101
6.120
113,786
-0.02(-0.33%)
Feb 26, 2018
6.010
6.240
6.010
6.140
74,800
+0.03(+0.49%)
Feb 23, 2018
6.080
6.150
6.080
6.110
40,769
+0.01(+0.16%)
Feb 22, 2018
6.150
6.150
6.030
6.100
71,445
-0.04(-0.65%)
Feb 21, 2018
6.120
6.200
6.100
6.140
77,209
+0.01(+0.16%)
Feb 20, 2018
6.190
6.190
6.011
6.130
87,658
-0.03(-0.49%)
Feb 16, 2018
6.160
6.160
6.160
0
+0.26(+4.41%)
Feb 15, 2018
6.010
6.010
5.791
5.900
83,459
-0.11(-1.83%)
Feb 14, 2018
5.900
6.020
5.830
6.010
228,777
+0.17(+2.91%)
Feb 13, 2018
5.480
5.870
5.475
5.840
146,886
+0.39(+7.16%)
Feb 12, 2018
5.340
5.480
5.300
5.450
122,154
+0.08(+1.49%)
Feb 09, 2018
5.340
5.400
4.950
5.370
285,504
+0.07(+1.32%)
Feb 08, 2018
5.350
5.350
5.287
5.300
95,323
+0.00(+0.00%)
Feb 07, 2018
5.270
5.340
5.270
5.300
85,473
+0.01(+0.19%)
Feb 06, 2018
5.210
5.320
5.120
5.290
199,658
+0.09(+1.73%)
Feb 05, 2018
4.960
5.210
4.950
5.200
291,317
+0.19(+3.79%)
Feb 02, 2018
4.960
5.130
4.870
5.010
279,573
+0.06(+1.21%)
Feb 01, 2018
4.880
5.000
4.790
4.950
248,001
+0.06(+1.23%)
Jan 31, 2018
4.830
4.930
4.710
4.890
399,347
+0.05(+1.03%)
Jan 30, 2018
4.900
4.900
4.612
4.840
278,075
-0.08(-1.63%)
Jan 29, 2018
5.180
5.180
4.720
4.920
507,261
-0.31(-5.93%)
Jan 26, 2018
5.500
5.515
5.153
5.230
251,106
-0.18(-3.33%)
Jan 25, 2018
5.520
5.620
5.410
5.410
96,239
-0.10(-1.81%)
Jan 24, 2018
5.320
5.550
5.320
5.510
167,205
+0.18(+3.38%)
Jan 23, 2018
5.490
5.520
5.300
5.330
326,141
-0.13(-2.38%)
Jan 22, 2018
5.400
5.500
5.371
5.460
177,524
+0.06(+1.11%)
Jan 19, 2018
5.350
5.480
5.271
5.400
206,750
+0.07(+1.31%)
Jan 18, 2018
5.300
5.370
5.250
5.330
290,326
-0.03(-0.56%)
Jan 17, 2018
5.400
5.500
5.270
5.360
291,304
-0.09(-1.65%)
Jan 16, 2018
5.570
5.630
5.350
5.450
328,103
-0.17(-3.02%)
Jan 12, 2018
5.620
5.620
5.620
0
-0.04(-0.71%)
Jan 11, 2018
5.790
5.810
5.600
5.660
204,430
-0.12(-2.08%)
Jan 10, 2018
5.750
5.830
5.600
5.780
219,728
-0.02(-0.34%)
Jan 09, 2018
5.700
5.900
5.700
5.800
276,182
+0.04(+0.69%)
Jan 08, 2018
6.100
6.112
5.710
5.760
275,777
-0.32(-5.26%)
Jan 05, 2018
6.080
6.170
6.001
6.080
226,499
+0.02(+0.33%)
Jan 04, 2018
6.250
6.270
6.000
6.060
244,375
-0.25(-3.96%)
Jan 03, 2018
6.080
6.310
5.630
6.310
452,775
+0.23(+3.78%)
Jan 02, 2018
6.480
6.480
6.080
6.080
310,742
-0.48(-7.32%)
Dec 29, 2017
6.560
6.560
6.560
0
+0.34(+5.47%)
Dec 28, 2017
6.470
6.520
6.180
6.220
476,106
-0.31(-4.75%)
Dec 27, 2017
6.590
6.740
6.420
6.530
291,213
-0.11(-1.66%)
Dec 26, 2017
6.540
6.750
6.440
6.640
410,491
+0.07(+1.07%)
Dec 22, 2017
6.570
6.880
6.500
6.570
251,314
-0.08(-1.20%)
Dec 21, 2017
6.460
6.830
6.430
6.650
238,692
+0.19(+2.94%)
Dec 20, 2017
6.580
6.703
6.400
6.460
318,298
-0.09(-1.37%)
Dec 19, 2017
6.650
6.100
6.550
505,282
-0.07(-1.06%)
Dec 18, 2017
6.740
6.760
6.500
6.620
260,472
-0.13(-1.93%)
Dec 15, 2017
6.750
6.800
6.413
6.750
233,858
+0.04(+0.60%)
Dec 14, 2017
6.750
6.780
6.630
6.710
179,611
-0.09(-1.32%)
Dec 13, 2017
6.700
6.900
6.450
6.800
477,867
+0.05(+0.74%)
Dec 12, 2017
6.430
6.990
6.380
6.750
464,586
-0.18(-2.60%)
Dec 11, 2017
6.950
6.990
6.830
6.930
386,168
-0.07(-1.00%)
Dec 08, 2017
6.920
7.010
6.860
7.000
130,294
+0.05(+0.72%)
Dec 07, 2017
6.970
7.000
6.861
6.950
92,347
-0.04(-0.57%)
Dec 06, 2017
6.830
7.010
6.820
6.990
179,973
+0.07(+1.01%)
Dec 05, 2017
6.910
7.000
6.780
6.920
197,805
-0.08(-1.14%)
Dec 04, 2017
7.030
7.030
6.861
7.000
228,052
-0.01(-0.14%)
Dec 01, 2017
6.980
7.030
6.869
7.010
121,069
-0.01(-0.14%)
Nov 30, 2017
6.950
7.050
6.950
7.020
110,458
+0.02(+0.29%)
Nov 29, 2017
7.000
7.130
6.940
7.000
107,648
-0.03(-0.43%)
Nov 28, 2017
6.960
7.109
6.950
7.030
121,692
+0.03(+0.43%)
Nov 27, 2017
7.170
7.170
6.970
7.000
90,516
-0.19(-2.64%)
Nov 24, 2017
7.000
7.200
7.000
7.190
60,646
+0.15(+2.13%)
Nov 22, 2017
7.020
7.090
7.000
7.040
77,003
-0.02(-0.28%)
Nov 21, 2017
6.970
7.100
6.955
7.060
91,842
+0.05(+0.71%)
Nov 20, 2017
7.000
7.040
6.940
7.010
246,378
-0.02(-0.28%)
Nov 17, 2017
7.000
7.030
6.930
7.030
71,603
+0.03(+0.43%)
Nov 16, 2017
7.000
7.189
6.910
7.000
175,533
+0.00(+0.00%)
Nov 15, 2017
7.000
7.030
6.870
7.000
113,100
+0.00(+0.00%)
Nov 14, 2017
6.900
7.034
6.900
7.000
279,808
+0.08(+1.16%)
Nov 13, 2017
6.840
6.970
6.780
6.920
198,226
+0.10(+1.47%)
Nov 10, 2017
6.970
7.010
6.770
6.820
255,926
-0.18(-2.57%)
Nov 09, 2017
7.040
7.095
6.960
7.000
98,685
-0.06(-0.85%)
Nov 08, 2017
7.000
7.100
6.960
7.060
104,299
+0.00(+0.00%)
Nov 07, 2017
7.050
7.090
6.940
7.060
139,077
+0.06(+0.86%)
Nov 06, 2017
6.770
7.040
6.700
7.000
309,505
+0.20(+2.94%)
Nov 03, 2017
6.770
6.850
6.650
6.800
176,895
+0.02(+0.29%)
Nov 02, 2017
6.800
6.810
6.720
6.780
270,328
-0.06(-0.88%)
Nov 01, 2017
6.900
7.000
6.660
6.840
200,191
-0.06(-0.87%)
Oct 31, 2017
6.980
6.980
6.850
6.900
278,127
-0.01(-0.14%)
Oct 30, 2017
6.750
6.960
6.750
6.910
189,406
+0.08(+1.17%)
Oct 27, 2017
6.800
6.938
6.776
6.830
169,401
+0.08(+1.19%)
Oct 26, 2017
6.430
6.800
6.400
6.750
305,933
+0.28(+4.33%)
Oct 25, 2017
6.450
6.530
6.400
6.470
184,286
-0.03(-0.46%)
Oct 24, 2017
6.400
6.530
6.350
6.500
257,485
+0.06(+0.93%)
Oct 23, 2017
6.450
6.516
6.410
6.440
200,819
-0.06(-0.92%)
Oct 20, 2017
6.450
6.550
6.420
6.500
234,384
-0.03(-0.46%)
Oct 19, 2017
6.180
6.540
6.180
6.530
477,467
+0.28(+4.48%)
Oct 18, 2017
6.150
6.350
6.150
6.250
273,509
+0.05(+0.81%)
Oct 17, 2017
5.950
6.290
5.927
6.200
329,278
+0.30(+5.08%)
Oct 16, 2017
6.150
6.150
5.900
5.900
398,045
-0.19(-3.12%)
Oct 13, 2017
6.210
6.290
6.090
6.090
190,513
-0.17(-2.72%)
Oct 12, 2017
6.150
6.340
6.150
6.260
159,112
+0.06(+0.97%)
Oct 11, 2017
6.230
6.350
6.190
6.200
170,649
+0.00(+0.00%)
Oct 10, 2017
6.250
6.370
6.110
6.200
372,898
-0.04(-0.64%)
Oct 09, 2017
6.330
6.400
6.060
6.240
279,392
-0.20(-3.11%)
Oct 06, 2017
6.280
6.500
5.521
6.440
670,052
+0.06(+0.94%)
Oct 05, 2017
6.300
6.600
6.300
6.380
221,801
+0.03(+0.47%)
Oct 04, 2017
6.300
6.550
6.300
6.350
153,697
+0.02(+0.32%)
Oct 03, 2017
6.600
6.600
6.300
6.330
135,195
-0.27(-4.09%)
Oct 02, 2017
6.530
6.700
6.520
6.600
168,191
+0.08(+1.23%)
Sep 29, 2017
6.440
6.550
6.270
6.520
298,377
+0.10(+1.56%)
Sep 28, 2017
6.480
6.740
6.400
6.420
233,512
-0.10(-1.53%)
Sep 27, 2017
6.270
6.640
6.250
6.520
411,326
+0.30(+4.82%)
Sep 26, 2017
5.980
6.250
5.950
6.220
344,003
+0.22(+3.67%)
Sep 25, 2017
6.070
6.300
5.810
6.000
556,370
-0.24(-3.85%)
Sep 22, 2017
6.030
6.700
6.000
6.240
600,288
+0.17(+2.80%)
Sep 21, 2017
5.900
6.190
5.830
6.070
460,739
+0.12(+2.02%)
Sep 20, 2017
5.850
6.040
5.770
5.950
447,705
+0.05(+0.85%)
Sep 19, 2017
5.970
5.970
5.810
5.900
449,832
-0.09(-1.50%)
Sep 18, 2017
6.240
6.250
5.850
5.990
630,280
-0.25(-4.01%)
Sep 15, 2017
6.360
6.449
6.200
6.240
383,295
-0.25(-3.85%)
Sep 14, 2017
6.150
6.560
6.150
6.490
440,986
+0.25(+4.01%)
Sep 13, 2017
6.260
6.420
6.150
6.240
345,396
-0.02(-0.32%)
Sep 12, 2017
6.200
6.440
6.180
6.260
411,702
+0.02(+0.32%)
Sep 11, 2017
6.250
6.480
6.210
6.240
363,373
-0.06(-0.95%)
Sep 08, 2017
6.290
6.480
6.210
6.300
270,251
-0.07(-1.10%)
Sep 07, 2017
6.470
6.620
6.320
6.370
354,897
-0.24(-3.63%)
Sep 06, 2017
6.250
6.700
6.250
6.610
253,153
+0.28(+4.42%)
Sep 05, 2017
6.420
6.570
6.100
6.330
461,523
-0.26(-3.95%)
Sep 01, 2017
6.680
6.810
6.630
6.590
196,591
-0.11(-1.64%)
Aug 31, 2017
6.560
6.800
6.440
6.700
236,516
+0.19(+2.92%)
Aug 30, 2017
6.470
6.590
6.430
6.510
253,651
+0.01(+0.15%)
Aug 29, 2017
6.500
6.690
6.440
6.500
246,429
-0.04(-0.61%)
Aug 28, 2017
6.610
6.700
6.410
6.540
195,219
-0.04(-0.61%)
Aug 25, 2017
6.480
6.740
6.450
6.580
207,576
+0.07(+1.08%)
Aug 24, 2017
6.260
6.740
6.260
6.510
290,987
+0.24(+3.83%)
Aug 23, 2017
6.150
6.700
6.150
6.270
377,356
+0.08(+1.29%)
Aug 22, 2017
6.230
6.510
6.180
6.190
287,582
-0.05(-0.80%)
Aug 21, 2017
6.410
6.580
6.180
6.240
299,824
-0.19(-2.95%)
Aug 18, 2017
5.760
6.550
5.760
6.430
630,048
+0.53(+8.98%)
Aug 17, 2017
5.800
6.050
5.750
5.900
818,705
-0.08(-1.34%)
Aug 16, 2017
6.140
6.210
5.950
5.980
527,148
-0.12(-1.97%)
Aug 15, 2017
6.350
6.350
6.010
6.100
628,381
-0.23(-3.63%)
Aug 14, 2017
6.310
6.350
6.190
6.330
320,840
+0.03(+0.48%)
Aug 11, 2017
6.130
6.490
6.010
6.300
188,999
+0.11(+1.78%)
Aug 10, 2017
6.340
6.350
6.040
6.190
358,298
-0.16(-2.52%)
Aug 09, 2017
6.390
6.580
6.270
6.350
303,562
-0.13(-2.01%)
Aug 08, 2017
6.420
6.670
6.400
6.480
341,187
-0.03(-0.46%)
Aug 07, 2017
6.380
6.730
6.375
6.510
268,225
-0.01(-0.15%)
Aug 04, 2017
6.600
6.690
5.800
6.520
924,487
-0.09(-1.36%)
Aug 03, 2017
6.860
6.900
6.600
6.610
271,137
-0.25(-3.64%)
Aug 02, 2017
7.000
7.100
6.820
6.860
243,680
-0.07(-1.01%)
Aug 01, 2017
6.990
7.050
6.810
6.930
264,259
-0.06(-0.86%)
Jul 31, 2017
7.030
7.220
6.880
6.990
321,052
-0.10(-1.41%)
Jul 28, 2017
7.090
7.390
7.070
7.090
228,747
+0.04(+0.57%)
Jul 27, 2017
7.040
7.080
6.830
7.050
271,154
+0.00(+0.00%)
Jul 26, 2017
7.190
7.290
7.020
7.050
395,364
-0.21(-2.89%)
Jul 25, 2017
7.460
7.600
7.020
7.260
581,886
-0.20(-2.68%)
Jul 24, 2017
7.600
7.640
7.360
7.460
208,544
-0.14(-1.84%)
Jul 21, 2017
7.320
7.630
7.310
7.600
362,604
+0.15(+2.01%)
Jul 20, 2017
7.050
7.490
6.750
7.450
542,927
+0.27(+3.76%)
Jul 19, 2017
8.040
8.040
7.100
7.180
1,219,854
-0.83(-10.36%)
Jul 18, 2017
7.990
8.365
7.890
8.010
330,959
-0.13(-1.60%)
Jul 17, 2017
9.000
9.060
7.955
8.140
984,999
-0.93(-10.25%)
Jul 14, 2017
9.050
9.150
9.014
9.070
101,656
+0.06(+0.67%)
Jul 13, 2017
8.870
9.100
8.830
9.010
227,289
+0.18(+2.04%)
Jul 12, 2017
8.780
9.070
8.760
8.830
243,979
+0.16(+1.85%)
Jul 11, 2017
8.810
9.000
8.670
8.670
236,375
-0.22(-2.47%)
Jul 10, 2017
9.000
9.100
8.890
8.890
108,009
-0.14(-1.55%)
Jul 07, 2017
9.020
9.130
8.945
9.030
109,302
+0.02(+0.22%)
Jul 06, 2017
9.370
9.450
9.000
9.010
160,960
-0.39(-4.15%)
Jul 05, 2017
9.600
9.600
9.280
9.400
206,342
-0.15(-1.57%)
Jul 03, 2017
9.500
9.620
9.500
9.550
60,701
+0.10(+1.06%)
Jun 30, 2017
9.320
9.570
9.311
9.450
188,425
+0.15(+1.61%)
Jun 29, 2017
9.250
9.436
9.250
9.300
102,781
+0.02(+0.22%)
Jun 28, 2017
9.190
9.450
9.190
9.280
158,550
+0.09(+0.98%)
Jun 27, 2017
9.170
9.320
9.125
9.190
175,069
+0.07(+0.77%)
Jun 26, 2017
9.200
9.300
9.110
9.120
208,480
-0.07(-0.76%)
Jun 23, 2017
9.240
9.320
9.140
9.190
96,126
-0.02(-0.22%)
Jun 22, 2017
8.980
9.350
8.931
9.210
205,978
+0.21(+2.33%)
Jun 21, 2017
8.950
9.240
8.910
9.000
157,649
+0.03(+0.33%)
Jun 20, 2017
9.090
9.250
8.960
8.970
117,263
-0.16(-1.75%)
Jun 19, 2017
9.200
9.290
9.100
9.130
126,722
+0.01(+0.11%)
Jun 16, 2017
9.210
9.300
9.110
9.120
138,028
-0.09(-0.98%)
Jun 15, 2017
9.150
9.300
9.145
9.210
115,502
-0.04(-0.43%)
Jun 14, 2017
9.170
9.350
9.130
9.250
168,612
+0.09(+0.98%)
Jun 13, 2017
9.000
9.220
8.950
9.160
198,798
+0.19(+2.12%)
Jun 12, 2017
8.800
9.040
8.800
8.970
124,787
+0.20(+2.28%)
Jun 09, 2017
8.660
9.040
8.660
8.770
165,718
+0.12(+1.39%)
Jun 08, 2017
8.700
8.860
8.630
8.650
133,197
-0.15(-1.70%)
Jun 07, 2017
9.050
9.050
8.470
8.800
419,434
-0.27(-2.98%)
Jun 06, 2017
9.100
9.340
8.760
9.070
245,981
-0.11(-1.20%)
Jun 05, 2017
9.020
9.470
9.020
9.180
144,153
+0.17(+1.89%)
Jun 02, 2017
9.300
9.340
9.010
9.010
131,168
-0.31(-3.33%)
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.