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
Brookfield Renewable
(NY:
BEP
)
28.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jun 30, 2017
8.112
8.135
8.097
8.127
215,999
+0.02(+0.22%)
Jun 29, 2017
8.122
8.122
8.056
8.110
385,543
+0.00(+0.03%)
Jun 28, 2017
8.069
8.117
8.008
8.107
982,878
-0.30(-3.54%)
Jun 27, 2017
8.445
8.461
8.367
8.405
193,178
+0.03(+0.30%)
Jun 26, 2017
8.390
8.433
8.372
8.379
176,044
+0.02(+0.18%)
Jun 23, 2017
8.400
8.426
8.359
8.364
284,784
-0.06(-0.69%)
Jun 22, 2017
8.397
8.438
8.395
8.423
144,337
+0.05(+0.55%)
Jun 21, 2017
8.397
8.412
8.355
8.377
283,578
-0.04(-0.42%)
Jun 20, 2017
8.349
8.442
8.349
8.412
214,203
-0.02(-0.27%)
Jun 19, 2017
8.552
8.611
8.407
8.435
434,899
-0.21(-2.39%)
Jun 16, 2017
8.285
8.657
8.247
8.641
492,366
+0.36(+4.30%)
Jun 15, 2017
8.150
8.285
8.102
8.285
128,551
+0.11(+1.31%)
Jun 14, 2017
8.219
8.219
8.145
8.178
149,293
+0.00(+0.03%)
Jun 13, 2017
8.194
8.199
8.168
8.176
165,539
+0.05(+0.59%)
Jun 12, 2017
8.122
8.130
8.043
8.127
156,406
+0.07(+0.92%)
Jun 09, 2017
8.043
8.087
8.015
8.054
171,182
+0.03(+0.35%)
Jun 08, 2017
8.041
8.045
8.015
8.026
104,979
-0.02(-0.28%)
Jun 07, 2017
8.110
8.135
8.031
8.049
136,969
-0.07(-0.91%)
Jun 06, 2017
8.117
8.122
8.056
8.122
238,690
+0.04(+0.54%)
Jun 05, 2017
8.087
8.110
8.038
8.079
208,815
+0.01(+0.13%)
Jun 02, 2017
8.071
8.079
7.987
8.069
136,403
+0.02(+0.19%)
Jun 01, 2017
8.028
8.054
7.982
8.054
232,654
+0.07(+0.89%)
May 31, 2017
8.008
8.008
7.919
7.982
188,454
-0.01(-0.13%)
May 30, 2017
8.097
8.097
7.985
7.993
474,544
-0.08(-1.04%)
May 26, 2017
8.117
8.117
7.993
8.077
176,798
+0.24(+3.01%)
May 25, 2017
7.916
7.931
7.818
7.840
284,503
-0.08(-0.99%)
May 24, 2017
7.897
7.921
7.825
7.919
315,557
-0.04(-0.56%)
May 23, 2017
8.083
8.093
7.934
7.963
339,847
-0.12(-1.49%)
May 22, 2017
7.963
8.106
7.963
8.083
170,290
+0.12(+1.51%)
May 19, 2017
7.850
7.993
7.825
7.963
230,001
+0.13(+1.63%)
May 18, 2017
7.835
7.872
7.735
7.835
485,734
+0.00(+0.00%)
May 17, 2017
7.801
7.848
7.747
7.835
312,993
-0.00(-0.06%)
May 16, 2017
7.865
7.919
7.806
7.840
343,738
+0.04(+0.50%)
May 15, 2017
7.769
7.801
7.732
7.801
211,381
+0.07(+0.92%)
May 12, 2017
7.732
7.801
7.693
7.730
385,204
-0.01(-0.10%)
May 11, 2017
7.720
7.794
7.712
7.737
297,560
+0.00(+0.00%)
May 10, 2017
7.700
7.757
7.654
7.737
227,877
+0.12(+1.52%)
May 09, 2017
7.690
7.698
7.589
7.622
260,677
-0.03(-0.39%)
May 08, 2017
7.666
7.695
7.580
7.651
260,787
+0.04(+0.48%)
May 05, 2017
7.501
7.690
7.501
7.614
257,873
+0.14(+1.81%)
May 04, 2017
7.499
7.518
7.432
7.479
371,195
-0.02(-0.29%)
May 03, 2017
7.445
7.518
7.432
7.501
485,013
-0.03(-0.39%)
May 02, 2017
7.447
7.548
7.405
7.531
418,289
+0.11(+1.42%)
May 01, 2017
7.482
7.506
7.386
7.425
188,776
-0.06(-0.82%)
Apr 28, 2017
7.521
7.528
7.469
7.486
182,325
-0.03(-0.36%)
Apr 27, 2017
7.509
7.531
7.479
7.513
200,583
+0.01(+0.16%)
Apr 26, 2017
7.543
7.543
7.472
7.501
153,289
-0.04(-0.49%)
Apr 25, 2017
7.545
7.575
7.499
7.538
158,397
-0.02(-0.32%)
Apr 24, 2017
7.619
7.619
7.545
7.563
238,206
+0.01(+0.10%)
Apr 21, 2017
7.602
7.617
7.506
7.555
271,980
-0.01(-0.16%)
Apr 20, 2017
7.582
7.599
7.513
7.567
99,483
+0.00(+0.06%)
Apr 19, 2017
7.683
7.683
7.528
7.563
401,248
-0.13(-1.72%)
Apr 18, 2017
7.671
7.762
7.668
7.695
302,411
+0.03(+0.35%)
Apr 17, 2017
7.575
7.671
7.575
7.668
334,048
+0.09(+1.23%)
Apr 13, 2017
7.617
7.631
7.558
7.575
150,094
-0.03(-0.36%)
Apr 12, 2017
7.577
7.609
7.555
7.602
175,849
+0.05(+0.62%)
Apr 11, 2017
7.482
7.560
7.482
7.555
181,893
+0.05(+0.65%)
Apr 10, 2017
7.484
7.538
7.423
7.506
341,353
+0.10(+1.29%)
Apr 07, 2017
7.371
7.435
7.364
7.410
130,086
+0.04(+0.57%)
Apr 06, 2017
7.305
7.373
7.278
7.368
119,821
+0.07(+0.91%)
Apr 05, 2017
7.287
7.307
7.255
7.302
161,169
+0.07(+1.02%)
Apr 04, 2017
7.165
7.268
7.145
7.228
285,753
+0.02(+0.31%)
Apr 03, 2017
7.263
7.287
7.177
7.206
202,874
-0.10(-1.35%)
Mar 31, 2017
7.285
7.359
7.285
7.305
265,203
+0.05(+0.64%)
Mar 30, 2017
7.302
7.307
7.243
7.258
154,864
-0.02(-0.24%)
Mar 29, 2017
7.216
7.280
7.184
7.275
147,441
+0.07(+0.99%)
Mar 28, 2017
7.231
7.273
7.167
7.204
348,093
+0.02(+0.24%)
Mar 27, 2017
7.165
7.238
7.125
7.187
131,051
+0.03(+0.48%)
Mar 24, 2017
7.083
7.194
7.076
7.152
171,824
+0.07(+0.97%)
Mar 23, 2017
7.074
7.138
7.074
7.083
106,073
+0.00(+0.03%)
Mar 22, 2017
6.953
7.081
6.934
7.081
135,678
+0.09(+1.30%)
Mar 21, 2017
7.091
7.091
6.978
6.990
209,309
-0.03(-0.49%)
Mar 20, 2017
7.064
7.079
6.984
7.025
177,758
-0.05(-0.69%)
Mar 17, 2017
7.086
7.125
7.071
7.074
157,225
-0.03(-0.42%)
Mar 16, 2017
7.115
7.155
7.047
7.103
177,030
+0.02(+0.31%)
Mar 15, 2017
6.936
7.113
6.921
7.081
422,905
+0.15(+2.16%)
Mar 14, 2017
6.993
7.002
6.911
6.931
224,849
-0.09(-1.23%)
Mar 13, 2017
7.074
7.074
6.993
7.017
369,636
-0.01(-0.21%)
Mar 10, 2017
7.039
7.059
7.017
7.032
353,694
+0.02(+0.32%)
Mar 09, 2017
7.020
7.036
6.993
7.010
203,086
-0.03(-0.38%)
Mar 08, 2017
7.056
7.076
7.010
7.037
416,380
-0.01(-0.10%)
Mar 07, 2017
7.069
7.079
7.027
7.044
304,056
-0.03(-0.38%)
Mar 06, 2017
7.140
7.140
7.059
7.071
211,886
-0.06(-0.90%)
Mar 03, 2017
7.157
7.174
7.101
7.135
380,466
-0.00(-0.07%)
Mar 02, 2017
7.221
7.221
7.138
7.140
726,273
-0.04(-0.51%)
Mar 01, 2017
7.221
7.246
7.157
7.177
543,516
+0.02(+0.27%)
Feb 28, 2017
7.322
7.332
7.157
7.157
653,663
-0.16(-2.25%)
Feb 27, 2017
7.376
7.391
7.307
7.322
196,741
-0.07(-0.96%)
Feb 24, 2017
7.413
7.413
7.324
7.393
227,132
+0.18(+2.48%)
Feb 23, 2017
7.113
7.238
7.096
7.214
548,207
+0.18(+2.56%)
Feb 22, 2017
7.042
7.072
7.006
7.034
187,432
+0.01(+0.17%)
Feb 21, 2017
7.018
7.034
6.962
7.023
371,956
+0.05(+0.78%)
Feb 17, 2017
6.968
6.968
6.968
0
-0.02(-0.31%)
Feb 16, 2017
7.006
7.025
6.959
6.989
232,471
+0.02(+0.34%)
Feb 15, 2017
6.909
6.968
6.909
6.966
204,471
+0.05(+0.65%)
Feb 14, 2017
7.006
7.006
6.897
6.921
228,452
-0.04(-0.61%)
Feb 13, 2017
6.947
7.004
6.947
6.963
263,159
+0.02(+0.31%)
Feb 10, 2017
7.011
7.039
6.930
6.942
309,017
-0.04(-0.51%)
Feb 09, 2017
7.020
7.053
6.968
6.978
248,632
-0.01(-0.10%)
Feb 08, 2017
6.975
7.023
6.959
6.985
141,367
-0.00(-0.03%)
Feb 07, 2017
7.044
7.082
6.987
6.987
191,749
-0.11(-1.57%)
Feb 06, 2017
7.132
7.132
6.994
7.098
177,830
-0.03(-0.40%)
Feb 03, 2017
7.075
7.271
6.994
7.127
442,542
+0.12(+1.76%)
Feb 02, 2017
7.075
7.139
6.999
7.004
193,341
-0.11(-1.60%)
Feb 01, 2017
7.110
7.127
7.049
7.117
101,022
-0.04(-0.60%)
Jan 31, 2017
7.011
7.160
7.011
7.160
231,415
+0.17(+2.48%)
Jan 30, 2017
7.078
7.078
6.973
6.987
115,342
-0.08(-1.17%)
Jan 27, 2017
7.053
7.091
7.032
7.070
121,483
+0.02(+0.24%)
Jan 26, 2017
7.063
7.070
6.978
7.053
171,317
+0.02(+0.34%)
Jan 25, 2017
7.049
7.108
6.966
7.030
220,408
+0.03(+0.44%)
Jan 24, 2017
6.890
7.011
6.861
6.999
145,735
+0.15(+2.25%)
Jan 23, 2017
6.852
6.857
6.779
6.845
164,180
+0.03(+0.38%)
Jan 20, 2017
6.821
6.865
6.771
6.819
147,137
-0.02(-0.31%)
Jan 19, 2017
6.831
6.864
6.802
6.840
204,715
-0.03(-0.45%)
Jan 18, 2017
7.027
7.043
6.842
6.871
151,767
-0.18(-2.52%)
Jan 17, 2017
6.992
7.073
6.992
7.049
156,642
+0.12(+1.67%)
Jan 13, 2017
6.933
6.933
6.933
0
+0.01(+0.21%)
Jan 12, 2017
6.975
7.011
6.869
6.918
206,965
-0.06(-0.82%)
Jan 11, 2017
6.916
6.975
6.859
6.975
169,599
+0.09(+1.34%)
Jan 10, 2017
6.906
6.963
6.871
6.883
148,698
-0.04(-0.55%)
Jan 09, 2017
6.918
6.927
6.885
6.921
316,078
-0.02(-0.24%)
Jan 06, 2017
6.947
6.970
6.937
6.937
82,805
+0.00(+0.07%)
Jan 05, 2017
6.949
6.978
6.897
6.933
150,644
-0.00(-0.03%)
Jan 04, 2017
6.935
6.956
6.916
6.935
134,576
+0.06(+0.93%)
Jan 03, 2017
7.049
7.072
6.797
6.871
247,703
-0.17(-2.36%)
Dec 30, 2016
7.037
7.037
7.037
0
+0.01(+0.10%)
Dec 29, 2016
6.975
7.037
6.934
7.030
185,515
+0.10(+1.44%)
Dec 28, 2016
6.935
6.985
6.885
6.930
172,972
-0.02(-0.27%)
Dec 27, 2016
6.916
6.978
6.883
6.949
85,603
+0.03(+0.45%)
Dec 23, 2016
6.918
6.918
6.918
0
+0.09(+1.35%)
Dec 22, 2016
6.769
6.861
6.764
6.826
147,770
+0.02(+0.31%)
Dec 21, 2016
6.795
6.857
6.774
6.805
119,922
-0.02(-0.28%)
Dec 20, 2016
6.859
6.859
6.764
6.824
178,226
-0.02(-0.35%)
Dec 19, 2016
6.951
6.951
6.838
6.847
148,048
-0.05(-0.79%)
Dec 16, 2016
6.819
6.942
6.819
6.902
177,846
+0.10(+1.43%)
Dec 15, 2016
6.809
6.869
6.714
6.805
169,350
-0.05(-0.66%)
Dec 14, 2016
6.970
6.985
6.831
6.850
192,488
-0.08(-1.19%)
Dec 13, 2016
6.914
6.999
6.914
6.932
268,106
+0.00(+0.03%)
Dec 12, 2016
6.999
7.016
6.902
6.930
190,416
-0.05(-0.65%)
Dec 09, 2016
6.989
7.037
6.956
6.975
162,015
+0.00(+0.00%)
Dec 08, 2016
6.937
6.978
6.883
6.975
175,179
-0.00(-0.03%)
Dec 07, 2016
6.944
7.013
6.911
6.978
155,388
+0.07(+0.99%)
Dec 06, 2016
7.023
7.023
6.878
6.909
169,489
-0.09(-1.25%)
Dec 05, 2016
7.037
7.037
6.956
6.997
104,466
-0.01(-0.14%)
Dec 02, 2016
6.966
7.008
6.925
7.006
63,048
+0.07(+0.96%)
Dec 01, 2016
6.864
6.975
6.861
6.940
146,356
+0.05(+0.76%)
Nov 30, 2016
6.845
6.918
6.836
6.888
191,310
+0.02(+0.24%)
Nov 29, 2016
6.873
6.895
6.800
6.871
201,288
-0.04(-0.55%)
Nov 28, 2016
6.951
6.954
6.876
6.909
135,918
+0.15(+2.29%)
Nov 25, 2016
6.743
6.754
6.720
6.754
106,877
+0.07(+1.06%)
Nov 23, 2016
6.683
6.683
6.683
0
+0.08(+1.18%)
Nov 22, 2016
6.677
6.695
6.601
6.606
161,455
-0.05(-0.76%)
Nov 21, 2016
6.683
6.683
6.549
6.656
176,436
+0.17(+2.68%)
Nov 18, 2016
6.519
6.578
6.444
6.482
138,364
-0.04(-0.60%)
Nov 17, 2016
6.489
6.571
6.469
6.521
256,043
+0.05(+0.74%)
Nov 16, 2016
6.343
6.478
6.343
6.473
198,634
+0.13(+1.98%)
Nov 15, 2016
6.130
6.357
6.126
6.347
501,487
+0.22(+3.62%)
Nov 14, 2016
6.249
6.258
6.082
6.126
325,720
-0.16(-2.55%)
Nov 11, 2016
6.421
6.464
6.251
6.286
324,246
-0.18(-2.72%)
Nov 10, 2016
6.601
6.624
6.411
6.462
326,884
-0.15(-2.28%)
Nov 09, 2016
6.528
6.647
6.528
6.613
272,957
-0.07(-1.09%)
Nov 08, 2016
6.832
6.857
6.683
6.686
126,088
-0.14(-2.01%)
Nov 07, 2016
6.743
6.853
6.743
6.823
104,401
+0.11(+1.67%)
Nov 04, 2016
6.601
6.782
6.600
6.711
128,328
+0.10(+1.56%)
Nov 03, 2016
6.857
6.937
6.576
6.608
301,535
-0.26(-3.83%)
Nov 02, 2016
6.946
6.951
6.850
6.871
126,083
-0.11(-1.64%)
Nov 01, 2016
7.003
7.008
6.891
6.985
140,031
+0.00(+0.07%)
Oct 31, 2016
6.921
7.083
6.912
6.981
128,455
+0.08(+1.13%)
Oct 28, 2016
6.848
6.942
6.846
6.903
68,976
+0.05(+0.77%)
Oct 27, 2016
7.013
7.013
6.846
6.850
262,834
-0.15(-2.19%)
Oct 26, 2016
7.015
7.072
6.990
7.003
103,412
-0.02(-0.23%)
Oct 25, 2016
7.072
7.086
7.019
7.019
90,742
-0.02(-0.23%)
Oct 24, 2016
7.058
7.072
7.015
7.035
122,019
+0.01(+0.10%)
Oct 21, 2016
6.951
7.063
6.949
7.029
112,853
+0.04(+0.59%)
Oct 20, 2016
7.017
7.074
6.971
6.987
115,356
-0.06(-0.84%)
Oct 19, 2016
7.054
7.097
7.040
7.047
105,048
+0.02(+0.33%)
Oct 18, 2016
7.081
7.129
7.001
7.024
157,290
-0.00(-0.07%)
Oct 17, 2016
7.031
7.056
7.008
7.029
111,025
+0.00(+0.03%)
Oct 14, 2016
7.010
7.070
6.971
7.026
126,040
+0.05(+0.75%)
Oct 13, 2016
6.866
6.999
6.866
6.974
159,570
+0.08(+1.19%)
Oct 12, 2016
6.800
6.901
6.786
6.891
273,727
+0.09(+1.28%)
Oct 11, 2016
6.994
6.994
6.745
6.805
235,971
-0.20(-2.87%)
Oct 10, 2016
6.880
7.008
6.869
7.006
77,109
+0.15(+2.17%)
Oct 07, 2016
6.885
6.926
6.841
6.857
361,989
-0.03(-0.40%)
Oct 06, 2016
6.914
6.935
6.869
6.885
339,773
-0.02(-0.26%)
Oct 05, 2016
7.086
7.086
6.903
6.903
282,718
-0.13(-1.92%)
Oct 04, 2016
7.161
7.161
7.012
7.038
185,912
-0.08(-1.16%)
Oct 03, 2016
7.031
7.186
7.028
7.120
166,443
+0.09(+1.27%)
Sep 30, 2016
7.063
7.065
6.942
7.031
248,392
+0.05(+0.79%)
Sep 29, 2016
7.118
7.168
6.976
6.976
225,991
-0.14(-2.02%)
Sep 28, 2016
7.147
7.154
7.045
7.120
110,097
-0.02(-0.29%)
Sep 27, 2016
7.145
7.280
7.141
7.141
216,099
-0.03(-0.44%)
Sep 26, 2016
7.111
7.193
7.083
7.172
74,458
+0.04(+0.50%)
Sep 23, 2016
7.152
7.184
7.125
7.136
162,497
-0.03(-0.48%)
Sep 22, 2016
7.205
7.269
7.159
7.170
181,121
+0.21(+2.99%)
Sep 21, 2016
7.001
7.098
6.944
6.962
169,042
-0.15(-2.15%)
Sep 20, 2016
6.773
7.115
6.754
7.115
186,249
+0.35(+5.20%)
Sep 19, 2016
6.727
6.770
6.715
6.763
212,118
+0.09(+1.37%)
Sep 16, 2016
6.622
6.747
6.583
6.672
136,999
+0.03(+0.52%)
Sep 15, 2016
6.788
6.807
6.622
6.638
157,234
-0.16(-2.29%)
Sep 14, 2016
6.827
6.887
6.791
6.793
83,733
-0.02(-0.23%)
Sep 13, 2016
6.871
6.871
6.766
6.809
97,996
-0.07(-1.03%)
Sep 12, 2016
6.949
6.987
6.880
6.880
126,551
-0.13(-1.79%)
Sep 09, 2016
7.147
7.147
6.894
7.006
284,367
-0.20(-2.74%)
Sep 08, 2016
7.211
7.249
7.193
7.203
79,244
+0.02(+0.24%)
Sep 07, 2016
7.221
7.232
7.175
7.186
57,745
-0.03(-0.47%)
Sep 06, 2016
7.077
7.230
7.067
7.221
147,097
+0.18(+2.60%)
Sep 02, 2016
6.951
7.038
7.038
7.038
102,375
+0.18(+2.63%)
Sep 01, 2016
6.834
6.939
6.791
6.857
163,884
-0.01(-0.20%)
Aug 31, 2016
6.850
6.889
6.765
6.871
119,805
+0.07(+0.97%)
Aug 30, 2016
6.978
6.978
6.805
6.805
195,664
-0.17(-2.46%)
Aug 29, 2016
6.981
7.010
6.898
6.976
140,963
+0.15(+2.24%)
Aug 26, 2016
6.885
6.934
6.788
6.823
138,830
-0.05(-0.71%)
Aug 25, 2016
6.850
6.885
6.823
6.872
58,043
+0.03(+0.42%)
Aug 24, 2016
6.876
6.883
6.835
6.843
97,387
-0.01(-0.19%)
Aug 23, 2016
6.861
6.883
6.834
6.856
45,348
+0.01(+0.13%)
Aug 22, 2016
6.808
6.856
6.783
6.847
115,698
-0.00(-0.03%)
Aug 19, 2016
6.872
6.872
6.781
6.850
145,419
-0.07(-1.05%)
Aug 18, 2016
6.883
6.922
6.863
6.922
84,008
+0.06(+0.90%)
Aug 17, 2016
6.825
6.883
6.761
6.861
135,440
+0.01(+0.16%)
Aug 16, 2016
6.869
6.874
6.808
6.850
113,978
-0.02(-0.32%)
Aug 15, 2016
6.903
6.942
6.850
6.872
97,740
-0.01(-0.19%)
Aug 12, 2016
6.863
6.916
6.852
6.885
167,922
+0.08(+1.17%)
Aug 11, 2016
6.850
6.898
6.805
6.805
163,061
-0.05(-0.68%)
Aug 10, 2016
6.858
6.885
6.806
6.852
187,405
+0.05(+0.78%)
Aug 09, 2016
6.803
6.834
6.759
6.799
55,183
+0.02(+0.36%)
Aug 08, 2016
6.783
6.861
6.748
6.774
219,937
+0.11(+1.62%)
Aug 05, 2016
6.896
6.896
6.666
6.666
275,152
-0.32(-4.65%)
Aug 04, 2016
6.799
6.991
6.611
6.991
220,231
+0.06(+0.93%)
Aug 03, 2016
6.940
6.953
6.850
6.927
99,717
-0.01(-0.16%)
Aug 02, 2016
6.872
6.938
6.801
6.938
144,872
+0.07(+1.03%)
Aug 01, 2016
6.839
6.905
6.753
6.867
69,399
+0.01(+0.13%)
Jul 29, 2016
6.839
6.894
6.747
6.858
157,558
+0.04(+0.62%)
Jul 28, 2016
6.739
6.839
6.733
6.816
111,503
+0.06(+0.95%)
Jul 27, 2016
6.834
6.834
6.706
6.752
81,790
-0.05(-0.78%)
Jul 26, 2016
6.819
6.836
6.766
6.805
85,588
+0.01(+0.10%)
Jul 25, 2016
6.803
6.832
6.759
6.799
171,081
-0.00(-0.03%)
Jul 22, 2016
6.836
6.850
6.766
6.801
69,865
-0.03(-0.45%)
Jul 21, 2016
6.808
6.850
6.752
6.832
94,499
+0.02(+0.29%)
Jul 20, 2016
6.841
6.885
6.786
6.812
404,084
+0.00(+0.00%)
Jul 19, 2016
6.704
6.869
6.690
6.812
132,711
+0.08(+1.21%)
Jul 18, 2016
6.730
6.739
6.694
6.730
85,859
+0.00(+0.00%)
Jul 15, 2016
6.799
6.799
6.631
6.730
112,421
-0.02(-0.23%)
Jul 14, 2016
6.690
6.816
6.668
6.746
198,788
+0.10(+1.53%)
Jul 13, 2016
6.732
6.732
6.584
6.644
237,067
+0.08(+1.18%)
Jul 12, 2016
6.622
6.662
6.549
6.567
234,768
+0.03(+0.51%)
Jul 11, 2016
6.613
6.629
6.534
6.534
182,549
-0.04(-0.64%)
Jul 08, 2016
6.644
6.646
6.569
6.576
147,832
-0.07(-1.06%)
Jul 07, 2016
6.821
6.830
6.629
6.646
330,748
-0.13(-1.96%)
Jul 06, 2016
6.633
6.810
6.595
6.779
245,078
+0.15(+2.27%)
Jul 05, 2016
6.655
6.655
6.582
6.629
240,340
-0.03(-0.50%)
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.