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
)
3.530
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, 2019
2.320
2.480
2.260
2.400
81,800
+0.04(+1.69%)
May 30, 2019
2.430
2.480
2.280
2.360
38,189
-0.08(-3.28%)
May 29, 2019
2.510
2.513
2.430
2.440
27,205
-0.06(-2.40%)
May 28, 2019
2.580
2.660
2.470
2.500
48,824
-0.11(-4.21%)
May 24, 2019
2.580
2.680
2.580
2.610
91,200
+0.02(+0.77%)
May 23, 2019
2.560
2.630
2.520
2.590
51,516
-0.02(-0.77%)
May 22, 2019
2.540
2.720
2.540
2.610
137,228
+0.06(+2.35%)
May 21, 2019
2.590
2.642
2.535
2.550
45,435
-0.06(-2.30%)
May 20, 2019
2.700
2.750
2.550
2.610
50,359
-0.14(-5.09%)
May 17, 2019
2.570
2.771
2.540
2.750
77,400
+0.19(+7.42%)
May 16, 2019
2.580
2.630
2.460
2.560
108,501
-0.03(-1.16%)
May 15, 2019
2.720
2.720
2.504
2.590
62,312
-0.11(-4.07%)
May 14, 2019
2.680
2.950
2.610
2.700
133,821
+0.17(+6.61%)
May 13, 2019
3.510
3.510
2.450
2.533
242,677
-0.99(-28.05%)
May 10, 2019
3.790
3.840
3.510
3.520
34,500
-0.30(-7.94%)
May 09, 2019
3.830
3.892
3.810
3.824
16,606
-0.01(-0.16%)
May 08, 2019
3.820
3.880
3.761
3.830
22,421
+0.02(+0.52%)
May 07, 2019
3.810
3.880
3.750
3.810
18,762
+0.01(+0.26%)
May 06, 2019
3.750
3.900
3.660
3.800
28,891
+0.05(+1.33%)
May 03, 2019
3.560
3.810
3.560
3.750
25,500
+0.18(+5.04%)
May 02, 2019
3.690
3.775
3.570
3.570
23,075
-0.13(-3.51%)
May 01, 2019
3.880
3.935
3.683
3.700
22,085
-0.20(-5.13%)
Apr 30, 2019
3.630
3.900
3.618
3.900
44,782
+0.23(+6.27%)
Apr 29, 2019
3.550
3.670
3.550
3.670
10,901
+0.12(+3.38%)
Apr 26, 2019
3.650
3.650
3.528
3.550
57,100
-0.19(-5.08%)
Apr 25, 2019
3.830
3.830
3.710
3.740
33,784
-0.09(-2.35%)
Apr 24, 2019
3.850
3.960
3.830
3.830
19,441
+0.00(+0.00%)
Apr 23, 2019
3.770
3.950
3.770
3.830
18,110
+0.03(+0.79%)
Apr 22, 2019
3.960
4.020
3.770
3.800
47,751
-0.20(-5.00%)
Apr 18, 2019
3.880
4.090
3.880
4.000
27,600
+0.08(+2.04%)
Apr 17, 2019
4.500
4.500
3.920
3.920
47,523
-0.63(-13.85%)
Apr 16, 2019
3.890
4.649
3.890
4.550
140,443
+0.72(+18.80%)
Apr 15, 2019
3.820
3.900
3.768
3.830
25,405
-0.05(-1.29%)
Apr 12, 2019
3.880
3.880
3.820
3.880
26,000
+0.02(+0.52%)
Apr 11, 2019
3.930
3.930
3.825
3.860
17,172
-0.06(-1.53%)
Apr 10, 2019
3.780
3.970
3.773
3.920
60,323
+0.18(+4.81%)
Apr 09, 2019
3.710
3.784
3.702
3.740
11,197
+0.02(+0.54%)
Apr 08, 2019
3.740
3.790
3.640
3.720
31,667
-0.05(-1.33%)
Apr 05, 2019
3.740
3.787
3.725
3.770
26,700
+0.02(+0.53%)
Apr 04, 2019
3.650
3.770
3.650
3.750
55,845
+0.00(+0.00%)
Apr 03, 2019
3.850
3.880
3.610
3.750
56,317
-0.03(-0.79%)
Apr 02, 2019
3.700
3.793
3.668
3.780
16,943
+0.03(+0.80%)
Apr 01, 2019
3.750
3.780
3.610
3.750
54,318
-0.02(-0.53%)
Mar 29, 2019
3.720
3.770
3.710
3.770
48,900
+0.01(+0.27%)
Mar 28, 2019
3.770
3.830
3.730
3.760
28,396
+0.00(+0.00%)
Mar 27, 2019
3.810
3.822
3.700
3.760
29,895
+0.01(+0.27%)
Mar 26, 2019
3.840
3.840
3.610
3.750
60,347
-0.11(-2.85%)
Mar 25, 2019
3.700
3.860
3.690
3.860
20,418
+0.15(+4.04%)
Mar 22, 2019
3.740
3.800
3.670
3.710
34,600
-0.09(-2.37%)
Mar 21, 2019
3.780
3.850
3.780
3.800
9,097
+0.05(+1.33%)
Mar 20, 2019
3.710
3.830
3.710
3.750
41,212
+0.00(+0.00%)
Mar 19, 2019
3.690
3.810
3.670
3.750
47,154
+0.00(+0.00%)
Mar 18, 2019
3.740
3.910
3.727
3.750
24,254
-0.12(-3.10%)
Mar 15, 2019
3.720
3.960
3.720
3.870
20,900
+0.19(+5.16%)
Mar 14, 2019
3.820
3.900
3.680
3.680
42,083
-0.12(-3.16%)
Mar 13, 2019
3.730
3.870
3.730
3.800
18,117
+0.04(+1.06%)
Mar 12, 2019
3.660
3.892
3.660
3.760
19,504
+0.09(+2.45%)
Mar 11, 2019
3.700
3.750
3.630
3.670
23,691
-0.09(-2.39%)
Mar 08, 2019
3.800
3.903
3.730
3.760
34,500
-0.10(-2.59%)
Mar 07, 2019
4.100
4.176
3.750
3.860
32,888
-0.24(-5.85%)
Mar 06, 2019
4.140
4.230
4.070
4.100
23,730
-0.01(-0.24%)
Mar 05, 2019
3.990
4.150
3.990
4.110
35,033
+0.12(+3.01%)
Mar 04, 2019
4.000
4.080
3.800
3.990
49,338
-0.05(-1.24%)
Mar 01, 2019
3.750
4.090
3.750
4.040
55,800
+0.29(+7.73%)
Feb 28, 2019
3.750
3.765
3.690
3.750
63,182
+0.00(+0.00%)
Feb 27, 2019
3.700
3.780
3.612
3.750
58,697
+0.00(+0.00%)
Feb 26, 2019
3.790
3.800
3.678
3.750
119,493
-0.06(-1.57%)
Feb 25, 2019
3.760
3.845
3.690
3.810
26,597
+0.03(+0.79%)
Feb 22, 2019
3.720
3.850
3.590
3.780
43,300
+0.03(+0.80%)
Feb 21, 2019
3.500
3.773
3.480
3.750
62,434
+0.25(+7.14%)
Feb 20, 2019
3.360
3.520
3.360
3.500
26,725
+0.04(+1.16%)
Feb 19, 2019
3.400
3.490
3.350
3.460
62,723
+0.00(+0.00%)
Feb 15, 2019
3.500
3.530
3.380
3.460
66,800
-0.04(-1.14%)
Feb 14, 2019
3.400
3.536
3.400
3.500
67,108
+0.10(+2.94%)
Feb 13, 2019
3.260
3.460
3.200
3.400
110,930
+0.15(+4.62%)
Feb 12, 2019
3.320
3.320
3.160
3.250
25,663
+0.00(+0.00%)
Feb 11, 2019
3.250
3.290
3.166
3.250
16,908
+0.00(+0.00%)
Feb 08, 2019
3.350
3.360
3.210
3.250
28,900
-0.11(-3.27%)
Feb 07, 2019
2.950
3.400
2.950
3.360
246,104
+0.35(+11.63%)
Feb 06, 2019
3.040
3.040
3.000
3.010
17,698
-0.05(-1.63%)
Feb 05, 2019
3.250
3.250
3.010
3.060
84,199
-0.32(-9.47%)
Feb 04, 2019
2.650
3.380
2.500
3.380
194,451
+0.81(+31.52%)
Feb 01, 2019
2.310
2.580
2.270
2.570
67,500
+0.22(+9.36%)
Jan 31, 2019
2.100
2.350
2.100
2.350
61,454
+0.25(+11.90%)
Jan 30, 2019
2.200
2.256
2.010
2.100
74,969
-0.11(-4.98%)
Jan 29, 2019
2.240
2.252
2.190
2.210
20,980
-0.07(-3.07%)
Jan 28, 2019
2.240
2.290
2.240
2.280
13,124
+0.03(+1.33%)
Jan 25, 2019
2.250
2.310
2.250
2.250
14,100
-0.03(-1.32%)
Jan 24, 2019
2.340
2.340
2.250
2.280
30,797
-0.04(-1.72%)
Jan 23, 2019
2.300
2.430
2.300
2.320
12,732
-0.04(-1.69%)
Jan 22, 2019
2.360
2.412
2.320
2.360
42,765
-0.09(-3.67%)
Jan 18, 2019
2.390
2.450
2.320
2.450
40,300
+0.05(+2.08%)
Jan 17, 2019
2.340
2.450
2.340
2.400
47,611
+0.08(+3.45%)
Jan 16, 2019
2.433
2.433
2.310
2.320
39,025
-0.13(-5.31%)
Jan 15, 2019
2.540
2.540
2.430
2.450
37,345
-0.07(-2.78%)
Jan 14, 2019
2.470
2.572
2.470
2.520
8,903
+0.02(+0.80%)
Jan 11, 2019
2.450
2.500
2.410
2.500
21,400
+0.04(+1.63%)
Jan 10, 2019
2.580
2.580
2.430
2.460
34,800
-0.14(-5.38%)
Jan 09, 2019
2.750
2.800
2.570
2.600
38,148
-0.05(-1.89%)
Jan 08, 2019
2.690
2.700
2.498
2.650
54,458
-0.12(-4.33%)
Jan 07, 2019
2.730
2.870
2.715
2.770
26,725
+0.07(+2.59%)
Jan 04, 2019
2.480
2.720
2.390
2.700
40,300
+0.26(+10.66%)
Jan 03, 2019
2.140
2.490
2.140
2.440
58,024
+0.30(+14.02%)
Jan 02, 2019
2.100
2.159
2.040
2.140
20,525
+0.04(+1.90%)
Dec 31, 2018
2.250
2.300
2.000
2.100
278,500
-0.19(-8.30%)
Dec 28, 2018
2.190
2.390
2.100
2.290
180,200
+0.11(+5.05%)
Dec 27, 2018
2.150
2.329
2.150
2.180
92,194
-0.09(-3.96%)
Dec 26, 2018
2.100
2.350
2.100
2.270
200,534
+0.11(+5.09%)
Dec 24, 2018
2.200
2.280
2.150
2.160
90,400
-0.07(-3.14%)
Dec 21, 2018
2.300
2.380
2.200
2.230
102,400
-0.08(-3.46%)
Dec 20, 2018
2.480
2.480
2.250
2.310
113,117
-0.19(-7.60%)
Dec 19, 2018
2.200
2.540
2.160
2.500
171,270
+0.23(+10.13%)
Dec 18, 2018
2.190
2.300
2.100
2.270
244,520
-0.01(-0.44%)
Dec 17, 2018
2.300
2.460
2.237
2.280
236,114
-0.10(-4.20%)
Dec 14, 2018
2.490
2.490
2.350
2.380
51,600
-0.12(-4.80%)
Dec 13, 2018
2.600
2.610
2.310
2.500
287,733
-0.14(-5.32%)
Dec 12, 2018
2.820
2.864
2.608
2.640
111,066
-0.21(-7.35%)
Dec 11, 2018
2.890
2.970
2.850
2.850
51,686
-0.05(-1.72%)
Dec 10, 2018
2.990
2.990
2.900
2.900
80,384
-0.09(-3.01%)
Dec 07, 2018
3.000
3.100
2.960
2.990
63,400
+0.01(+0.34%)
Dec 06, 2018
3.060
3.150
2.929
2.980
80,623
-0.12(-3.87%)
Dec 04, 2018
3.100
3.350
3.100
3.100
68,700
+0.06(+1.97%)
Dec 03, 2018
3.610
3.610
3.040
3.040
127,228
-0.46(-13.14%)
Nov 30, 2018
3.470
3.610
3.470
3.500
28,400
-0.02(-0.57%)
Nov 29, 2018
3.490
3.630
3.360
3.520
27,181
-0.03(-0.85%)
Nov 28, 2018
3.500
3.605
3.500
3.550
47,375
+0.09(+2.60%)
Nov 27, 2018
3.460
3.495
3.310
3.460
48,129
+0.01(+0.29%)
Nov 26, 2018
3.840
3.900
3.320
3.450
74,341
-0.41(-10.62%)
Nov 23, 2018
3.900
3.950
3.860
3.860
3,500
-0.08(-2.03%)
Nov 21, 2018
3.940
3.940
3.940
0
-0.01(-0.25%)
Nov 20, 2018
3.860
3.980
3.860
3.950
16,733
+0.13(+3.40%)
Nov 19, 2018
3.710
3.880
3.710
3.820
44,747
+0.02(+0.53%)
Nov 16, 2018
3.950
3.960
3.800
3.800
51,400
-0.15(-3.80%)
Nov 15, 2018
3.960
4.038
3.950
3.950
27,296
-0.07(-1.74%)
Nov 14, 2018
4.110
4.120
3.980
4.020
82,931
-0.06(-1.47%)
Nov 13, 2018
4.140
4.300
4.060
4.080
45,199
-0.06(-1.45%)
Nov 12, 2018
4.400
4.410
4.140
4.140
46,656
-0.32(-7.17%)
Nov 09, 2018
4.620
4.710
4.400
4.460
28,000
-0.18(-3.88%)
Nov 08, 2018
4.690
4.780
4.562
4.640
38,170
-0.08(-1.69%)
Nov 07, 2018
4.650
4.910
4.570
4.720
59,620
-0.01(-0.21%)
Nov 06, 2018
5.000
5.000
4.610
4.730
58,556
-0.25(-5.02%)
Nov 05, 2018
4.940
5.010
4.769
4.980
52,385
-0.01(-0.20%)
Nov 02, 2018
5.020
5.115
4.760
4.990
51,700
-0.02(-0.40%)
Nov 01, 2018
5.400
5.630
5.010
5.010
88,088
-0.47(-8.58%)
Oct 31, 2018
5.350
5.550
5.290
5.480
103,453
+0.05(+0.92%)
Oct 30, 2018
5.370
5.530
5.170
5.430
112,138
-0.01(-0.18%)
Oct 29, 2018
5.410
5.500
5.170
5.440
105,603
+0.05(+0.93%)
Oct 26, 2018
5.360
5.450
5.095
5.390
81,900
-0.04(-0.74%)
Oct 25, 2018
5.320
5.450
5.260
5.430
94,348
+0.01(+0.18%)
Oct 24, 2018
5.380
5.500
5.270
5.420
84,048
+0.00(+0.00%)
Oct 23, 2018
5.300
5.500
5.170
5.420
86,095
+0.03(+0.56%)
Oct 22, 2018
5.230
5.500
5.210
5.390
107,199
+0.08(+1.51%)
Oct 19, 2018
5.150
5.400
5.070
5.310
90,700
+0.17(+3.31%)
Oct 18, 2018
4.690
5.280
4.660
5.140
95,235
+0.33(+6.86%)
Oct 17, 2018
5.210
5.280
4.690
4.810
113,797
-0.40(-7.68%)
Oct 16, 2018
5.310
5.370
5.110
5.210
67,440
-0.15(-2.80%)
Oct 15, 2018
5.450
5.450
5.240
5.360
16,664
-0.09(-1.65%)
Oct 12, 2018
5.210
5.450
5.210
5.450
137,600
+0.23(+4.41%)
Oct 11, 2018
5.160
5.220
5.110
5.220
34,928
+0.02(+0.38%)
Oct 10, 2018
5.230
5.260
5.040
5.200
55,502
+0.00(+0.00%)
Oct 09, 2018
5.030
5.350
4.850
5.200
106,339
-0.02(-0.38%)
Oct 08, 2018
5.150
5.310
5.116
5.220
49,166
+0.02(+0.38%)
Oct 05, 2018
5.040
5.240
5.020
5.200
26,600
+0.12(+2.36%)
Oct 04, 2018
5.140
5.270
5.080
5.080
50,270
-0.12(-2.31%)
Oct 03, 2018
5.150
5.410
5.000
5.200
98,277
+0.02(+0.39%)
Oct 02, 2018
4.980
5.220
4.950
5.180
67,992
+0.17(+3.39%)
Oct 01, 2018
5.190
5.190
5.010
5.010
49,523
-0.12(-2.34%)
Sep 28, 2018
4.990
5.140
4.800
5.130
113,700
+0.23(+4.69%)
Sep 27, 2018
4.700
5.000
4.683
4.900
94,463
+0.19(+4.03%)
Sep 26, 2018
4.700
4.950
4.700
4.710
70,761
-0.05(-1.05%)
Sep 25, 2018
4.690
4.904
4.690
4.760
51,170
-0.06(-1.24%)
Sep 24, 2018
4.950
4.950
4.640
4.820
44,531
-0.15(-3.02%)
Sep 21, 2018
4.650
4.980
4.650
4.970
83,600
+0.19(+3.97%)
Sep 20, 2018
4.720
4.790
4.582
4.780
54,263
+0.05(+1.06%)
Sep 19, 2018
4.460
4.740
4.319
4.730
78,637
+0.23(+5.11%)
Sep 18, 2018
4.290
4.530
4.220
4.500
188,537
+0.20(+4.65%)
Sep 17, 2018
4.220
4.350
4.200
4.300
36,272
+0.05(+1.18%)
Sep 14, 2018
4.450
4.530
4.250
4.250
60,400
-0.25(-5.56%)
Sep 13, 2018
4.420
4.530
4.420
4.500
37,710
+0.00(+0.00%)
Sep 12, 2018
4.410
4.567
4.247
4.500
60,773
+0.00(+0.00%)
Sep 11, 2018
4.490
4.520
4.370
4.500
31,328
-0.04(-0.88%)
Sep 10, 2018
4.450
4.600
4.350
4.540
53,652
+0.06(+1.34%)
Sep 07, 2018
4.370
4.600
4.300
4.480
78,000
+0.07(+1.59%)
Sep 06, 2018
4.500
4.500
4.350
4.410
70,837
-0.03(-0.68%)
Sep 05, 2018
4.370
4.556
4.360
4.440
45,669
+0.02(+0.45%)
Sep 04, 2018
4.450
4.516
4.310
4.420
85,661
-0.04(-0.90%)
Aug 31, 2018
4.460
4.460
4.460
0
-0.10(-2.19%)
Aug 30, 2018
4.560
4.580
4.441
4.560
38,022
+0.00(+0.00%)
Aug 29, 2018
4.540
4.580
4.430
4.560
47,597
+0.06(+1.33%)
Aug 28, 2018
4.470
4.590
4.463
4.500
38,818
+0.00(+0.00%)
Aug 27, 2018
4.490
4.545
4.380
4.500
50,242
-0.05(-1.10%)
Aug 24, 2018
4.700
4.700
4.510
4.550
23,500
-0.20(-4.21%)
Aug 23, 2018
4.750
4.784
4.670
4.750
143,466
-0.01(-0.21%)
Aug 22, 2018
4.540
4.800
4.540
4.760
81,501
+0.20(+4.39%)
Aug 21, 2018
4.560
4.710
4.560
4.560
47,796
-0.04(-0.87%)
Aug 20, 2018
4.600
4.682
4.340
4.600
84,402
+0.01(+0.22%)
Aug 17, 2018
4.500
4.700
4.500
4.590
40,700
+0.06(+1.32%)
Aug 16, 2018
4.530
4.620
4.333
4.530
40,066
-0.02(-0.44%)
Aug 15, 2018
4.540
4.603
4.490
4.550
126,100
+0.02(+0.44%)
Aug 14, 2018
4.560
4.650
4.476
4.530
28,606
-0.07(-1.52%)
Aug 13, 2018
4.490
4.645
4.400
4.600
46,174
+0.05(+1.10%)
Aug 10, 2018
4.450
4.590
4.450
4.550
51,500
+0.05(+1.11%)
Aug 09, 2018
4.510
4.570
4.270
4.500
99,924
-0.04(-0.88%)
Aug 08, 2018
4.540
4.550
4.480
4.540
96,123
+0.02(+0.44%)
Aug 07, 2018
4.550
4.550
4.440
4.520
54,082
+0.02(+0.44%)
Aug 06, 2018
4.350
4.530
4.350
4.500
77,349
+0.17(+3.93%)
Aug 03, 2018
4.280
4.370
4.280
4.330
54,900
+0.02(+0.46%)
Aug 02, 2018
4.300
4.360
4.275
4.310
27,458
-0.07(-1.60%)
Aug 01, 2018
4.300
4.380
4.244
4.380
89,705
+0.12(+2.82%)
Jul 31, 2018
4.100
4.260
4.100
4.260
69,427
+0.12(+2.90%)
Jul 30, 2018
4.250
4.250
4.110
4.140
91,198
-0.11(-2.59%)
Jul 27, 2018
4.270
4.270
4.190
4.250
107,000
+0.00(+0.00%)
Jul 26, 2018
4.270
4.300
4.100
4.250
160,399
-0.05(-1.16%)
Jul 25, 2018
3.800
4.440
3.769
4.300
407,673
+0.45(+11.69%)
Jul 24, 2018
3.520
3.890
3.520
3.850
177,824
+0.30(+8.45%)
Jul 23, 2018
3.570
3.650
3.480
3.550
147,789
-0.02(-0.56%)
Jul 20, 2018
3.580
3.647
3.435
3.570
222,028
-0.05(-1.38%)
Jul 19, 2018
3.890
3.910
3.560
3.620
216,659
-0.26(-6.70%)
Jul 18, 2018
4.020
4.260
3.800
3.880
164,272
-0.19(-4.67%)
Jul 17, 2018
4.500
4.500
3.910
4.070
674,104
-0.49(-10.75%)
Jul 16, 2018
4.780
4.790
4.540
4.560
116,156
-0.20(-4.20%)
Jul 13, 2018
5.000
5.030
4.690
4.760
107,648
-0.22(-4.42%)
Jul 12, 2018
5.050
5.100
4.650
4.980
199,208
-0.06(-1.19%)
Jul 11, 2018
5.310
5.310
5.010
5.040
187,673
-0.33(-6.15%)
Jul 10, 2018
5.310
5.500
5.210
5.370
81,699
+0.13(+2.48%)
Jul 09, 2018
5.700
5.773
5.210
5.240
118,051
-0.46(-8.07%)
Jul 06, 2018
5.670
5.930
5.670
5.700
86,054
-0.02(-0.35%)
Jul 05, 2018
5.710
5.850
5.521
5.720
112,698
+0.02(+0.35%)
Jul 03, 2018
5.700
5.700
5.700
0
-0.07(-1.21%)
Jul 02, 2018
5.970
6.000
5.650
5.770
155,399
-0.26(-4.31%)
Jun 29, 2018
5.980
6.030
5.980
6.030
69,668
+0.05(+0.84%)
Jun 28, 2018
5.980
6.065
5.950
5.980
59,115
-0.02(-0.33%)
Jun 27, 2018
6.000
6.030
5.971
6.000
39,725
+0.00(+0.00%)
Jun 26, 2018
6.000
6.100
5.980
6.000
43,711
-0.01(-0.17%)
Jun 25, 2018
6.050
6.100
5.940
6.010
108,908
-0.09(-1.48%)
Jun 22, 2018
6.030
6.136
6.010
6.100
61,220
+0.04(+0.66%)
Jun 21, 2018
6.160
6.230
5.960
6.060
46,151
-0.15(-2.42%)
Jun 20, 2018
6.090
6.229
6.090
6.210
42,010
+0.12(+1.97%)
Jun 19, 2018
6.090
6.210
6.030
6.090
52,644
-0.05(-0.81%)
Jun 18, 2018
6.010
6.190
5.930
6.140
60,471
+0.07(+1.15%)
Jun 15, 2018
6.160
6.030
6.070
40,963
-0.08(-1.30%)
Jun 14, 2018
6.110
6.200
6.100
6.150
35,448
+0.01(+0.16%)
Jun 13, 2018
6.140
6.230
6.080
6.140
44,908
-0.04(-0.65%)
Jun 12, 2018
6.130
6.200
6.050
6.180
88,355
+0.06(+0.98%)
Jun 11, 2018
6.070
6.160
6.070
6.120
63,701
+0.01(+0.16%)
Jun 08, 2018
6.070
6.150
6.070
6.110
27,747
+0.00(+0.00%)
Jun 07, 2018
5.960
6.120
5.921
6.110
64,173
+0.12(+2.00%)
Jun 06, 2018
5.990
38,430
+0.02(+0.34%)
Jun 05, 2018
5.960
6.040
5.900
5.970
63,978
+0.06(+1.02%)
Jun 04, 2018
5.950
6.030
5.900
5.910
55,995
-0.07(-1.17%)
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.