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
Park Electrochemical Corp
(NY:
PKE
)
13.39
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2021
12.58
13.28
12.58
12.81
165,322
+0.10(+0.81%)
Jun 29, 2021
12.84
12.87
12.70
12.71
45,847
-0.12(-0.93%)
Jun 28, 2021
13.16
13.18
12.72
12.83
67,486
-0.29(-2.21%)
Jun 25, 2021
13.11
13.21
12.93
13.12
332,629
+0.00(+0.00%)
Jun 24, 2021
12.81
13.21
12.70
13.12
84,639
+0.21(+1.59%)
Jun 23, 2021
12.82
13.10
12.62
12.92
99,058
+0.35(+2.79%)
Jun 22, 2021
12.52
12.72
12.42
12.57
89,252
-0.02(-0.14%)
Jun 21, 2021
12.57
12.81
12.54
12.58
89,629
+0.04(+0.34%)
Jun 18, 2021
12.55
12.73
12.53
12.54
154,850
-0.23(-1.81%)
Jun 17, 2021
13.16
13.22
12.75
12.77
92,175
-0.45(-3.42%)
Jun 16, 2021
13.34
13.46
13.19
13.22
86,594
-0.12(-0.90%)
Jun 15, 2021
13.02
13.34
13.02
13.34
58,484
+0.23(+1.76%)
Jun 14, 2021
13.22
13.22
13.05
13.11
51,844
-0.06(-0.45%)
Jun 11, 2021
13.00
13.28
13.00
13.17
33,693
+0.09(+0.72%)
Jun 10, 2021
13.12
13.19
13.03
13.08
36,611
-0.09(-0.71%)
Jun 09, 2021
13.34
13.34
13.11
13.17
39,228
-0.11(-0.84%)
Jun 08, 2021
13.13
13.32
13.08
13.28
43,925
+0.11(+0.84%)
Jun 07, 2021
13.10
13.23
12.87
13.17
46,031
+0.16(+1.25%)
Jun 04, 2021
12.97
13.13
12.93
13.01
40,331
+0.03(+0.20%)
Jun 03, 2021
13.17
13.21
12.93
12.98
53,183
-0.12(-0.91%)
Jun 02, 2021
13.37
13.38
12.98
13.10
59,377
-0.24(-1.79%)
Jun 01, 2021
13.26
13.51
13.05
13.34
103,756
+0.17(+1.30%)
May 28, 2021
12.89
13.28
12.89
13.17
87,769
+0.25(+1.92%)
May 27, 2021
12.45
13.20
12.45
12.93
150,868
+0.65(+5.29%)
May 26, 2021
12.26
12.38
12.19
12.28
86,041
+0.03(+0.21%)
May 25, 2021
12.80
12.84
12.24
12.25
105,277
-0.51(-4.02%)
May 24, 2021
12.65
12.80
12.46
12.76
78,954
+0.10(+0.81%)
May 21, 2021
12.70
12.80
12.47
12.66
267,390
+0.15(+1.16%)
May 20, 2021
12.33
12.62
12.18
12.51
75,000
+0.13(+1.03%)
May 19, 2021
12.13
12.51
11.96
12.39
71,960
+0.14(+1.12%)
May 18, 2021
12.34
12.42
12.25
12.25
51,996
-0.09(-0.76%)
May 17, 2021
12.51
12.53
12.16
12.34
77,084
-0.21(-1.63%)
May 14, 2021
12.52
12.69
12.36
12.55
94,407
+0.04(+0.34%)
May 13, 2021
11.51
12.54
11.51
12.51
127,918
+1.01(+8.77%)
May 12, 2021
11.74
11.85
11.46
11.50
75,970
-0.28(-2.39%)
May 11, 2021
11.51
11.85
11.45
11.78
76,289
+0.26(+2.22%)
May 10, 2021
11.74
11.79
11.52
11.52
84,927
-0.21(-1.82%)
May 07, 2021
11.64
11.81
11.64
11.74
52,269
+0.03(+0.22%)
May 06, 2021
11.57
11.74
11.42
11.71
83,248
+0.15(+1.26%)
May 05, 2021
11.65
11.74
11.55
11.57
31,322
-0.12(-1.02%)
May 04, 2021
11.84
11.84
11.63
11.69
58,585
-0.23(-1.94%)
May 03, 2021
11.61
11.95
11.58
11.92
150,845
+0.39(+3.41%)
Apr 30, 2021
11.39
11.58
11.39
11.52
126,073
+0.03(+0.30%)
Apr 29, 2021
11.65
11.75
11.44
11.49
54,322
-0.07(-0.59%)
Apr 28, 2021
11.49
11.60
11.40
11.56
87,237
+0.13(+1.12%)
Apr 27, 2021
11.53
11.69
11.40
11.43
95,818
-0.09(-0.74%)
Apr 26, 2021
11.58
11.72
11.51
11.52
44,636
-0.02(-0.15%)
Apr 23, 2021
11.57
11.61
11.40
11.53
78,898
+0.09(+0.82%)
Apr 22, 2021
11.87
11.87
11.43
11.44
82,467
-0.34(-2.90%)
Apr 21, 2021
11.54
11.79
11.45
11.78
95,135
+0.25(+2.15%)
Apr 20, 2021
11.69
11.76
11.34
11.53
88,598
-0.27(-2.32%)
Apr 19, 2021
11.80
11.81
11.56
11.81
89,672
-0.02(-0.14%)
Apr 16, 2021
11.82
11.91
11.64
11.82
72,694
+0.14(+1.17%)
Apr 15, 2021
11.99
11.99
11.63
11.69
63,623
-0.19(-1.58%)
Apr 14, 2021
11.81
12.03
11.75
11.87
71,979
+0.12(+1.02%)
Apr 13, 2021
11.85
12.03
11.66
11.75
63,867
-0.19(-1.57%)
Apr 12, 2021
11.93
11.99
11.64
11.94
83,359
+0.03(+0.21%)
Apr 09, 2021
12.05
12.05
11.81
11.92
79,249
-0.12(-0.99%)
Apr 08, 2021
12.11
12.11
11.75
12.04
76,879
+0.03(+0.28%)
Apr 07, 2021
11.79
12.16
11.70
12.00
124,248
+0.22(+1.89%)
Apr 06, 2021
11.84
12.01
11.69
11.78
238,168
-0.03(-0.29%)
Apr 05, 2021
11.87
11.94
11.70
11.81
86,523
+0.03(+0.22%)
Apr 01, 2021
11.34
11.82
11.34
11.79
81,473
+0.50(+4.39%)
Mar 31, 2021
11.36
11.59
11.29
11.29
142,072
-0.08(-0.68%)
Mar 30, 2021
11.06
11.53
11.06
11.37
96,708
+0.31(+2.84%)
Mar 29, 2021
11.57
11.85
11.05
11.06
143,048
-0.61(-5.23%)
Mar 26, 2021
11.58
11.67
11.31
11.67
95,295
+0.23(+2.00%)
Mar 25, 2021
11.32
11.51
11.15
11.44
103,771
+0.08(+0.75%)
Mar 24, 2021
11.64
11.79
11.33
11.35
113,105
-0.14(-1.18%)
Mar 23, 2021
11.62
11.69
11.49
11.49
86,233
-0.28(-2.38%)
Mar 22, 2021
11.85
11.95
11.52
11.77
102,198
-0.11(-0.93%)
Mar 19, 2021
12.07
12.13
11.85
11.88
286,357
-0.25(-2.03%)
Mar 18, 2021
12.29
12.50
12.10
12.12
66,601
-0.18(-1.45%)
Mar 17, 2021
12.31
12.46
12.19
12.30
80,611
-0.05(-0.41%)
Mar 16, 2021
12.89
12.89
12.34
12.35
61,695
-0.50(-3.89%)
Mar 15, 2021
12.96
12.96
12.63
12.85
59,281
-0.19(-1.43%)
Mar 12, 2021
12.99
13.20
12.97
13.04
109,447
+0.05(+0.39%)
Mar 11, 2021
12.89
13.02
12.80
12.99
114,022
+0.20(+1.59%)
Mar 10, 2021
12.39
12.83
12.35
12.79
77,696
+0.51(+4.14%)
Mar 09, 2021
12.37
12.62
12.25
12.28
70,945
-0.03(-0.28%)
Mar 08, 2021
12.22
12.61
12.12
12.31
97,821
+0.14(+1.19%)
Mar 05, 2021
11.87
12.21
11.70
12.17
105,437
+0.40(+3.39%)
Mar 04, 2021
11.87
12.02
11.73
11.77
142,933
-0.19(-1.56%)
Mar 03, 2021
11.93
12.11
11.87
11.96
101,875
+0.08(+0.64%)
Mar 02, 2021
11.90
11.97
11.79
11.88
62,936
-0.12(-0.99%)
Mar 01, 2021
11.91
12.14
11.90
12.00
69,420
+0.22(+1.87%)
Feb 26, 2021
12.07
12.07
11.76
11.78
100,484
-0.24(-1.98%)
Feb 25, 2021
12.29
12.46
12.01
12.01
79,275
-0.36(-2.95%)
Feb 24, 2021
12.15
12.59
12.04
12.38
67,796
+0.30(+2.46%)
Feb 23, 2021
12.01
12.21
11.85
12.08
51,681
+0.04(+0.35%)
Feb 22, 2021
12.04
12.21
11.98
12.04
89,603
-0.04(-0.35%)
Feb 19, 2021
11.97
12.32
11.97
12.08
209,932
+0.14(+1.14%)
Feb 18, 2021
12.04
12.12
11.93
11.95
109,661
-0.14(-1.12%)
Feb 17, 2021
12.08
12.18
11.89
12.08
64,469
-0.09(-0.77%)
Feb 16, 2021
12.17
12.28
11.91
12.18
60,686
+0.17(+1.41%)
Feb 12, 2021
12.10
12.10
11.82
12.01
62,036
-0.15(-1.26%)
Feb 11, 2021
12.06
12.37
11.92
12.16
93,097
+0.10(+0.84%)
Feb 10, 2021
11.83
12.30
11.83
12.06
95,171
+0.21(+1.79%)
Feb 09, 2021
11.86
12.08
11.73
11.85
82,564
+0.06(+0.50%)
Feb 08, 2021
11.69
11.92
11.64
11.79
101,056
+0.10(+0.87%)
Feb 05, 2021
11.99
12.17
11.68
11.68
91,403
-0.12(-1.01%)
Feb 04, 2021
11.57
11.91
11.56
11.80
66,875
+0.21(+1.83%)
Feb 03, 2021
11.60
11.66
11.38
11.59
59,302
-0.06(-0.51%)
Feb 02, 2021
11.58
11.74
11.45
11.65
41,136
+0.24(+2.08%)
Feb 01, 2021
11.31
11.46
11.15
11.41
96,805
+0.15(+1.36%)
Jan 29, 2021
11.13
11.40
11.11
11.26
150,608
-0.02(-0.15%)
Jan 28, 2021
11.46
11.46
11.15
11.28
89,838
+0.01(+0.08%)
Jan 27, 2021
11.72
11.75
11.20
11.27
107,978
-0.66(-5.54%)
Jan 26, 2021
12.08
12.14
11.82
11.93
87,892
-0.10(-0.85%)
Jan 25, 2021
12.00
12.12
11.80
12.03
57,400
-0.08(-0.70%)
Jan 22, 2021
11.89
12.14
11.80
12.12
88,336
+0.17(+1.42%)
Jan 21, 2021
12.01
12.07
11.93
11.95
109,597
-0.10(-0.84%)
Jan 20, 2021
12.04
12.18
11.94
12.05
115,951
-0.02(-0.14%)
Jan 19, 2021
12.25
12.34
11.90
12.07
97,127
-0.09(-0.77%)
Jan 15, 2021
12.37
12.38
12.12
12.16
76,896
-0.44(-3.50%)
Jan 14, 2021
12.36
12.73
12.36
12.60
99,189
+0.32(+2.62%)
Jan 13, 2021
12.30
12.43
12.17
12.28
120,993
-0.10(-0.82%)
Jan 12, 2021
11.86
12.45
11.78
12.38
97,431
+0.60(+5.11%)
Jan 11, 2021
11.71
11.84
11.65
11.78
70,817
-0.07(-0.57%)
Jan 08, 2021
12.29
12.29
11.68
11.85
124,662
-0.31(-2.58%)
Jan 07, 2021
11.82
12.35
11.59
12.16
153,323
+0.36(+3.02%)
Jan 06, 2021
11.40
11.85
11.40
11.80
176,859
+0.52(+4.58%)
Jan 05, 2021
11.29
11.54
11.06
11.29
131,724
+0.03(+0.30%)
Jan 04, 2021
11.37
11.46
11.02
11.25
99,128
-0.12(-1.04%)
Dec 31, 2020
11.37
11.37
11.37
61,939
+0.08(+0.68%)
Dec 30, 2020
11.18
11.34
11.18
11.29
62,404
+0.13(+1.21%)
Dec 29, 2020
11.28
11.28
11.06
11.16
79,577
-0.11(-0.97%)
Dec 28, 2020
11.18
11.44
11.18
11.27
104,459
+0.14(+1.29%)
Dec 24, 2020
11.24
11.24
11.05
11.13
29,706
-0.06(-0.53%)
Dec 23, 2020
11.07
11.24
11.01
11.18
72,912
+0.19(+1.68%)
Dec 22, 2020
11.15
11.21
10.99
11.00
79,490
-0.15(-1.36%)
Dec 21, 2020
11.36
11.48
11.02
11.15
109,380
-0.26(-2.29%)
Dec 18, 2020
11.61
11.78
11.36
11.41
584,856
-0.16(-1.38%)
Dec 17, 2020
11.61
11.71
11.36
11.57
103,504
+0.00(+0.00%)
Dec 16, 2020
11.83
11.87
11.51
11.57
94,115
-0.26(-2.20%)
Dec 15, 2020
11.57
11.95
11.49
11.83
93,687
+0.32(+2.78%)
Dec 14, 2020
11.64
11.70
11.24
11.51
123,471
-0.04(-0.36%)
Dec 11, 2020
11.58
11.75
11.45
11.55
60,838
-0.12(-1.01%)
Dec 10, 2020
11.63
11.73
11.49
11.67
80,230
-0.03(-0.22%)
Dec 09, 2020
11.94
11.94
11.57
11.70
88,468
-0.13(-1.14%)
Dec 08, 2020
11.40
11.88
11.39
11.83
111,997
+0.40(+3.46%)
Dec 07, 2020
11.69
11.69
11.29
11.44
93,127
-0.24(-2.09%)
Dec 04, 2020
11.49
11.87
11.42
11.68
115,141
+0.25(+2.21%)
Dec 03, 2020
11.13
11.45
11.02
11.43
132,261
+0.27(+2.41%)
Dec 02, 2020
10.73
11.25
10.70
11.16
164,244
+0.43(+4.00%)
Dec 01, 2020
10.89
10.92
10.63
10.73
130,037
+0.02(+0.16%)
Nov 30, 2020
11.15
11.15
10.70
10.71
496,189
-0.56(-4.93%)
Nov 27, 2020
11.42
11.42
10.89
11.27
64,759
-0.20(-1.76%)
Nov 25, 2020
11.51
11.55
11.29
11.47
141,045
-0.09(-0.80%)
Nov 24, 2020
11.22
11.66
11.04
11.56
164,681
+0.53(+4.81%)
Nov 23, 2020
10.67
11.18
10.55
11.03
182,941
+0.49(+4.63%)
Nov 20, 2020
10.44
10.68
10.29
10.54
205,210
+0.00(+0.00%)
Nov 19, 2020
10.74
10.77
10.38
10.54
118,172
-0.23(-2.11%)
Nov 18, 2020
10.67
10.89
10.54
10.77
156,416
+0.12(+1.11%)
Nov 17, 2020
10.31
10.70
10.14
10.65
162,017
+0.29(+2.76%)
Nov 16, 2020
10.38
10.54
10.28
10.37
112,114
+0.18(+1.73%)
Nov 13, 2020
10.08
10.25
10.02
10.19
75,691
+0.18(+1.77%)
Nov 12, 2020
10.23
10.23
9.880
10.01
98,309
-0.34(-3.25%)
Nov 11, 2020
10.44
10.44
10.17
10.35
138,908
-0.01(-0.08%)
Nov 10, 2020
10.26
10.38
10.07
10.36
140,484
+0.21(+2.07%)
Nov 09, 2020
9.762
10.35
9.594
10.15
214,161
+1.06(+11.67%)
Nov 06, 2020
9.224
9.476
9.034
9.089
85,316
-0.08(-0.83%)
Nov 05, 2020
9.106
9.283
9.072
9.165
101,778
+0.09(+1.02%)
Nov 04, 2020
9.097
9.291
9.005
9.072
142,494
-0.15(-1.64%)
Nov 03, 2020
9.106
9.299
9.081
9.224
130,551
+0.24(+2.62%)
Nov 02, 2020
9.030
9.131
8.887
8.988
159,188
+0.08(+0.85%)
Oct 30, 2020
8.971
9.051
8.887
8.912
187,862
-0.08(-0.94%)
Oct 29, 2020
8.971
9.047
8.879
8.996
105,966
-0.02(-0.19%)
Oct 28, 2020
9.064
9.207
8.988
9.013
180,726
-0.19(-2.10%)
Oct 27, 2020
9.325
9.434
9.198
9.207
93,403
-0.13(-1.44%)
Oct 26, 2020
9.358
9.417
9.257
9.341
130,082
-0.12(-1.25%)
Oct 23, 2020
9.459
9.586
9.409
9.459
124,885
+0.06(+0.63%)
Oct 22, 2020
9.493
9.531
9.325
9.400
145,849
-0.04(-0.45%)
Oct 21, 2020
9.367
9.468
9.350
9.442
129,622
+0.05(+0.54%)
Oct 20, 2020
9.333
9.493
9.308
9.392
150,348
+0.10(+1.09%)
Oct 19, 2020
9.510
9.543
9.291
9.291
106,742
-0.23(-2.39%)
Oct 16, 2020
9.493
9.628
9.468
9.518
80,206
-0.08(-0.79%)
Oct 15, 2020
9.358
9.611
9.350
9.594
56,767
+0.14(+1.51%)
Oct 14, 2020
9.535
9.535
9.392
9.451
85,972
-0.03(-0.27%)
Oct 13, 2020
9.619
9.670
9.442
9.476
116,377
-0.20(-2.09%)
Oct 12, 2020
9.569
9.745
9.527
9.678
190,547
+0.11(+1.14%)
Oct 09, 2020
9.762
9.825
9.510
9.569
136,054
-0.13(-1.30%)
Oct 08, 2020
9.485
9.762
9.182
9.695
82,306
+0.35(+3.78%)
Oct 07, 2020
9.527
9.577
9.308
9.341
98,536
-0.13(-1.42%)
Oct 06, 2020
9.661
9.703
9.442
9.476
127,860
-0.08(-0.79%)
Oct 05, 2020
9.308
9.602
9.308
9.552
55,215
+0.30(+3.28%)
Oct 02, 2020
9.148
9.367
9.135
9.249
77,592
-0.04(-0.45%)
Oct 01, 2020
9.148
9.316
9.131
9.291
71,294
+0.10(+1.10%)
Sep 30, 2020
9.409
9.459
9.144
9.190
161,108
-0.13(-1.44%)
Sep 29, 2020
9.383
9.483
9.283
9.325
89,005
-0.13(-1.41%)
Sep 28, 2020
9.500
9.650
9.450
9.458
131,275
+0.08(+0.80%)
Sep 25, 2020
9.233
9.408
9.141
9.383
91,961
+0.11(+1.17%)
Sep 24, 2020
9.141
9.366
9.058
9.275
101,712
+0.16(+1.74%)
Sep 23, 2020
9.383
9.441
9.091
9.116
108,314
-0.21(-2.24%)
Sep 22, 2020
9.650
9.683
9.308
9.325
111,207
-0.29(-3.04%)
Sep 21, 2020
9.617
9.633
9.458
9.617
160,202
-0.19(-1.96%)
Sep 18, 2020
9.758
9.817
9.667
9.808
413,646
+0.13(+1.29%)
Sep 17, 2020
9.758
9.867
9.667
9.683
125,184
-0.13(-1.28%)
Sep 16, 2020
9.683
9.858
9.658
9.808
98,868
+0.13(+1.29%)
Sep 15, 2020
9.583
9.700
9.483
9.683
98,789
+0.15(+1.57%)
Sep 14, 2020
9.325
9.567
9.266
9.533
116,593
+0.21(+2.24%)
Sep 11, 2020
9.308
9.358
9.241
9.325
92,560
+0.08(+0.81%)
Sep 10, 2020
9.175
9.300
9.124
9.250
113,707
+0.08(+0.91%)
Sep 09, 2020
9.275
9.291
9.124
9.166
111,622
-0.04(-0.45%)
Sep 08, 2020
9.258
9.333
9.158
9.208
110,353
-0.13(-1.34%)
Sep 04, 2020
9.400
9.483
9.233
9.333
112,943
+0.08(+0.90%)
Sep 03, 2020
9.458
9.500
9.175
9.250
171,226
-0.21(-2.20%)
Sep 02, 2020
9.375
9.533
9.350
9.458
116,077
+0.08(+0.89%)
Sep 01, 2020
9.200
9.408
9.158
9.375
143,640
+0.13(+1.35%)
Aug 31, 2020
9.391
9.408
9.200
9.250
283,466
-0.19(-2.03%)
Aug 28, 2020
9.408
9.541
9.308
9.441
146,634
+0.11(+1.16%)
Aug 27, 2020
9.291
9.508
9.275
9.333
141,687
+0.12(+1.27%)
Aug 26, 2020
9.258
9.308
9.124
9.216
430,919
-0.08(-0.90%)
Aug 25, 2020
9.316
9.333
9.183
9.300
111,911
+0.06(+0.63%)
Aug 24, 2020
9.158
9.416
9.108
9.241
159,516
+0.13(+1.47%)
Aug 21, 2020
9.175
9.191
8.908
9.108
506,087
-0.13(-1.35%)
Aug 20, 2020
9.325
9.358
9.200
9.233
118,643
-0.18(-1.95%)
Aug 19, 2020
9.441
9.575
9.383
9.416
124,927
-0.04(-0.44%)
Aug 18, 2020
9.583
9.625
9.383
9.458
174,951
-0.15(-1.56%)
Aug 17, 2020
9.925
9.950
9.583
9.608
142,092
-0.32(-3.19%)
Aug 14, 2020
9.683
9.942
9.642
9.925
164,978
+0.12(+1.19%)
Aug 13, 2020
9.800
9.892
9.733
9.808
123,188
-0.07(-0.68%)
Aug 12, 2020
9.992
10.00
9.808
9.875
127,425
+0.00(+0.00%)
Aug 11, 2020
10.01
10.18
9.825
9.875
190,060
-0.07(-0.67%)
Aug 10, 2020
9.767
10.08
9.767
9.942
147,473
+0.18(+1.79%)
Aug 07, 2020
9.550
9.788
9.541
9.767
154,787
+0.20(+2.09%)
Aug 06, 2020
9.692
9.700
9.491
9.567
169,700
-0.13(-1.29%)
Aug 05, 2020
9.466
10.06
9.308
9.692
404,820
+0.33(+3.47%)
Aug 04, 2020
9.250
9.416
9.200
9.366
157,143
+0.12(+1.26%)
Aug 03, 2020
9.041
9.266
8.958
9.250
167,519
+0.26(+2.88%)
Jul 31, 2020
9.308
9.308
8.791
8.991
305,858
-0.36(-3.84%)
Jul 30, 2020
9.241
9.450
9.191
9.350
144,995
-0.02(-0.18%)
Jul 29, 2020
9.200
9.466
9.200
9.366
103,580
+0.22(+2.37%)
Jul 28, 2020
9.250
9.391
9.124
9.149
93,114
-0.18(-1.97%)
Jul 27, 2020
9.383
9.383
9.208
9.333
111,628
+0.08(+0.90%)
Jul 24, 2020
9.408
9.516
9.250
9.250
150,830
-0.13(-1.33%)
Jul 23, 2020
9.283
9.550
9.266
9.375
146,702
+0.05(+0.54%)
Jul 22, 2020
9.558
9.558
9.233
9.325
149,787
-0.30(-3.12%)
Jul 21, 2020
9.225
9.792
9.200
9.625
354,187
+0.52(+5.68%)
Jul 20, 2020
9.091
9.233
8.991
9.108
185,131
-0.03(-0.36%)
Jul 17, 2020
9.183
9.300
9.133
9.141
127,570
-0.05(-0.54%)
Jul 16, 2020
9.149
9.291
9.083
9.191
105,946
-0.04(-0.45%)
Jul 15, 2020
9.108
9.316
9.016
9.233
186,344
+0.30(+3.36%)
Jul 14, 2020
8.933
9.058
8.824
8.933
115,964
-0.01(-0.09%)
Jul 13, 2020
9.033
9.166
8.924
8.941
97,872
+0.00(+0.00%)
Jul 10, 2020
8.866
9.079
8.866
8.941
132,007
+0.02(+0.19%)
Jul 09, 2020
8.908
9.141
8.766
8.924
253,204
-0.03(-0.37%)
Jul 08, 2020
8.866
9.058
8.808
8.958
142,683
+0.09(+1.03%)
Jul 07, 2020
9.183
9.183
8.833
8.866
177,076
-0.42(-4.49%)
Jul 06, 2020
9.366
9.396
9.108
9.283
95,890
+0.06(+0.63%)
Jul 02, 2020
9.141
9.325
9.108
9.225
129,369
+0.23(+2.50%)
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.