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
Liquidity Services
(NQ:
LQDT
)
19.61
+0.10 (+0.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2016
7.410
7.840
7.210
7.840
258,454
+0.46(+6.23%)
Jun 29, 2016
7.290
7.400
7.050
7.380
123,163
+0.19(+2.64%)
Jun 28, 2016
7.310
7.500
7.180
7.190
91,168
-0.06(-0.83%)
Jun 27, 2016
7.210
7.290
6.980
7.250
173,339
-0.10(-1.36%)
Jun 24, 2016
7.060
7.350
7.060
7.350
501,153
-0.18(-2.39%)
Jun 23, 2016
7.380
7.570
7.220
7.530
132,093
+0.21(+2.87%)
Jun 22, 2016
7.300
7.410
7.220
7.320
107,383
+0.02(+0.27%)
Jun 21, 2016
7.460
7.490
7.260
7.300
68,674
-0.14(-1.88%)
Jun 20, 2016
7.320
7.460
7.100
7.440
114,822
+0.22(+3.05%)
Jun 17, 2016
7.320
7.320
7.120
7.220
161,515
-0.07(-0.96%)
Jun 16, 2016
7.180
7.300
6.970
7.290
77,566
+0.10(+1.39%)
Jun 15, 2016
7.160
7.330
7.110
7.190
138,625
+0.03(+0.42%)
Jun 14, 2016
7.240
7.310
7.070
7.160
87,332
-0.10(-1.38%)
Jun 13, 2016
7.200
7.300
7.180
7.260
89,488
+0.05(+0.69%)
Jun 10, 2016
7.260
7.395
7.130
7.210
80,368
-0.12(-1.64%)
Jun 09, 2016
7.340
7.360
7.210
7.330
100,178
-0.04(-0.54%)
Jun 08, 2016
7.290
7.420
7.290
7.370
84,777
+0.11(+1.52%)
Jun 07, 2016
7.330
7.440
7.230
7.260
69,674
-0.09(-1.22%)
Jun 06, 2016
7.040
7.420
7.040
7.350
165,525
+0.30(+4.26%)
Jun 03, 2016
6.920
7.100
6.900
7.050
86,186
+0.11(+1.59%)
Jun 02, 2016
6.980
7.100
6.850
6.940
102,461
-0.08(-1.14%)
Jun 01, 2016
6.750
7.070
6.700
7.020
146,589
+0.32(+4.78%)
May 31, 2016
6.950
7.165
6.670
6.700
464,817
-0.20(-2.90%)
May 27, 2016
6.710
6.900
6.900
6.900
92,600
+0.21(+3.14%)
May 26, 2016
6.720
6.790
6.458
6.690
64,345
-0.03(-0.45%)
May 25, 2016
6.770
6.880
6.670
6.720
75,189
-0.04(-0.59%)
May 24, 2016
6.290
6.790
6.290
6.760
147,897
+0.50(+7.99%)
May 23, 2016
6.530
6.530
6.100
6.260
142,826
-0.28(-4.28%)
May 20, 2016
6.150
6.540
6.040
6.540
163,371
+0.46(+7.57%)
May 19, 2016
6.120
6.140
5.960
6.080
122,015
-0.07(-1.14%)
May 18, 2016
6.070
6.230
6.070
6.150
74,445
+0.08(+1.32%)
May 17, 2016
6.140
6.320
6.010
6.070
136,518
-0.09(-1.46%)
May 16, 2016
6.160
6.300
6.080
6.160
133,975
+0.02(+0.33%)
May 13, 2016
6.170
6.240
6.040
6.140
103,080
-0.02(-0.32%)
May 12, 2016
6.210
6.350
6.060
6.160
102,238
-0.01(-0.16%)
May 11, 2016
6.190
6.330
6.090
6.170
90,336
-0.01(-0.16%)
May 10, 2016
6.000
6.280
5.960
6.180
150,407
+0.22(+3.69%)
May 09, 2016
6.050
6.170
5.930
5.960
122,684
-0.09(-1.49%)
May 06, 2016
5.860
6.360
5.860
6.050
204,494
+0.19(+3.24%)
May 05, 2016
6.000
6.209
5.670
5.860
210,837
+0.32(+5.78%)
May 04, 2016
5.550
5.670
5.530
5.540
101,819
-0.05(-0.89%)
May 03, 2016
5.620
5.760
5.540
5.590
68,106
-0.11(-1.93%)
May 02, 2016
5.630
5.730
5.550
5.700
125,978
+0.12(+2.15%)
Apr 29, 2016
5.600
5.700
5.500
5.580
66,580
-0.01(-0.18%)
Apr 28, 2016
5.620
5.800
5.570
5.590
70,097
-0.03(-0.53%)
Apr 27, 2016
5.630
5.690
5.545
5.620
55,781
-0.03(-0.53%)
Apr 26, 2016
5.550
5.700
5.500
5.650
73,594
+0.10(+1.80%)
Apr 25, 2016
5.680
5.689
5.510
5.550
93,199
-0.12(-2.12%)
Apr 22, 2016
5.520
5.670
5.520
5.670
131,389
+0.14(+2.53%)
Apr 21, 2016
5.580
5.650
5.450
5.530
124,004
-0.04(-0.72%)
Apr 20, 2016
5.480
5.630
5.480
5.570
103,000
+0.09(+1.64%)
Apr 19, 2016
5.350
5.490
5.260
5.480
154,886
+0.17(+3.20%)
Apr 18, 2016
5.370
5.430
5.280
5.310
126,347
-0.12(-2.21%)
Apr 15, 2016
5.340
5.490
5.340
5.430
86,903
+0.05(+0.93%)
Apr 14, 2016
5.460
5.560
5.360
5.380
54,357
-0.07(-1.28%)
Apr 13, 2016
5.190
5.540
5.150
5.450
151,258
+0.27(+5.21%)
Apr 12, 2016
5.190
5.310
5.150
5.180
111,872
-0.02(-0.38%)
Apr 11, 2016
5.280
5.470
5.200
5.200
137,543
-0.08(-1.52%)
Apr 08, 2016
5.210
5.360
5.170
5.280
98,089
+0.13(+2.52%)
Apr 07, 2016
5.300
5.440
5.140
5.150
110,540
-0.16(-3.01%)
Apr 06, 2016
5.250
5.390
5.150
5.310
79,968
+0.08(+1.53%)
Apr 05, 2016
5.200
5.280
5.130
5.230
137,637
+0.00(+0.00%)
Apr 04, 2016
5.170
5.440
5.170
5.230
101,985
+0.07(+1.36%)
Apr 01, 2016
5.130
5.200
5.100
5.160
173,666
-0.02(-0.39%)
Mar 31, 2016
5.460
5.460
5.160
5.180
325,074
-0.26(-4.78%)
Mar 30, 2016
5.560
5.610
5.430
5.440
184,991
-0.11(-1.98%)
Mar 29, 2016
4.990
5.560
4.990
5.550
236,440
+0.55(+11.00%)
Mar 28, 2016
5.100
5.100
4.960
5.000
141,254
-0.11(-2.15%)
Mar 24, 2016
4.950
5.110
5.110
5.110
119,700
+0.10(+2.00%)
Mar 23, 2016
5.310
5.310
4.980
5.010
162,650
-0.28(-5.29%)
Mar 22, 2016
5.410
5.410
5.240
5.290
120,033
-0.13(-2.40%)
Mar 21, 2016
5.590
5.705
5.410
5.420
172,817
-0.24(-4.24%)
Mar 18, 2016
5.330
5.670
5.280
5.660
353,545
+0.36(+6.79%)
Mar 17, 2016
5.190
5.350
5.170
5.300
192,739
+0.13(+2.51%)
Mar 16, 2016
5.140
5.250
5.090
5.170
116,802
+0.03(+0.58%)
Mar 15, 2016
5.120
5.200
4.980
5.140
260,927
+0.02(+0.39%)
Mar 14, 2016
5.150
5.250
5.100
5.120
171,163
-0.06(-1.16%)
Mar 11, 2016
5.020
5.240
5.000
5.180
148,886
+0.19(+3.81%)
Mar 10, 2016
5.110
5.140
4.880
4.990
212,991
-0.09(-1.77%)
Mar 09, 2016
5.030
5.130
4.950
5.080
181,785
+0.06(+1.20%)
Mar 08, 2016
5.300
5.320
4.867
5.020
316,196
-0.30(-5.64%)
Mar 07, 2016
4.840
5.330
4.840
5.320
363,820
+0.47(+9.69%)
Mar 04, 2016
4.680
5.060
4.660
4.850
547,838
+0.22(+4.75%)
Mar 03, 2016
4.700
4.790
4.595
4.630
398,740
-0.06(-1.28%)
Mar 02, 2016
4.660
4.750
4.640
4.690
191,247
+0.01(+0.21%)
Mar 01, 2016
4.670
4.750
4.659
4.680
161,144
+0.01(+0.21%)
Feb 29, 2016
4.640
4.850
4.640
4.670
239,424
+0.03(+0.65%)
Feb 26, 2016
4.580
4.650
4.570
4.640
275,146
+0.11(+2.43%)
Feb 25, 2016
4.600
4.630
4.500
4.530
157,377
-0.07(-1.52%)
Feb 24, 2016
4.500
4.640
4.460
4.600
324,679
+0.04(+0.88%)
Feb 23, 2016
4.440
4.630
4.440
4.560
374,425
+0.07(+1.56%)
Feb 22, 2016
4.600
4.610
4.480
4.490
334,542
-0.08(-1.75%)
Feb 19, 2016
4.460
4.600
4.460
4.570
252,470
+0.10(+2.24%)
Feb 18, 2016
4.600
4.600
4.459
4.470
257,846
-0.11(-2.40%)
Feb 17, 2016
4.570
4.630
4.540
4.580
434,400
+0.01(+0.22%)
Feb 16, 2016
4.600
4.620
4.490
4.570
365,084
+0.07(+1.56%)
Feb 12, 2016
4.530
4.500
4.500
4.500
440,300
-0.05(-1.10%)
Feb 11, 2016
4.520
4.580
4.420
4.550
380,666
-0.02(-0.44%)
Feb 10, 2016
4.600
4.640
4.530
4.570
620,927
+0.02(+0.44%)
Feb 09, 2016
4.550
4.660
4.520
4.550
620,485
-0.07(-1.52%)
Feb 08, 2016
4.640
4.720
4.490
4.620
757,740
-0.06(-1.39%)
Feb 05, 2016
5.010
5.255
4.660
4.685
693,995
-0.35(-6.86%)
Feb 04, 2016
5.720
5.850
4.970
5.030
929,798
-1.09(-17.81%)
Feb 03, 2016
6.260
6.260
6.020
6.120
268,620
-0.09(-1.45%)
Feb 02, 2016
6.240
6.380
6.180
6.210
134,397
-0.08(-1.27%)
Feb 01, 2016
6.440
6.490
6.190
6.290
138,440
-0.22(-3.38%)
Jan 29, 2016
6.280
6.520
6.270
6.510
273,976
+0.23(+3.66%)
Jan 28, 2016
6.140
6.290
6.090
6.280
141,283
+0.23(+3.80%)
Jan 27, 2016
6.180
6.250
6.020
6.050
182,634
-0.18(-2.89%)
Jan 26, 2016
6.040
6.240
5.990
6.230
203,147
+0.20(+3.32%)
Jan 25, 2016
6.310
6.380
6.020
6.030
174,244
-0.36(-5.63%)
Jan 22, 2016
6.220
6.400
6.060
6.390
146,258
+0.26(+4.24%)
Jan 21, 2016
6.070
6.220
5.960
6.130
264,733
+0.05(+0.82%)
Jan 20, 2016
5.880
6.160
5.670
6.080
343,028
+0.10(+1.67%)
Jan 19, 2016
5.980
6.035
5.740
5.980
347,246
+0.17(+2.93%)
Jan 15, 2016
5.900
5.810
5.810
5.810
429,800
-0.26(-4.28%)
Jan 14, 2016
5.740
6.155
5.710
6.070
356,636
+0.41(+7.24%)
Jan 13, 2016
5.930
5.970
5.570
5.660
245,473
-0.24(-4.07%)
Jan 12, 2016
5.930
6.000
5.800
5.900
244,696
+0.01(+0.17%)
Jan 11, 2016
5.900
5.930
5.750
5.890
271,452
-0.01(-0.17%)
Jan 08, 2016
6.090
6.210
5.880
5.900
323,045
-0.19(-3.12%)
Jan 07, 2016
6.240
6.360
6.010
6.090
334,311
-0.28(-4.40%)
Jan 06, 2016
6.260
6.420
6.250
6.370
223,956
+0.05(+0.79%)
Jan 05, 2016
6.540
6.580
6.270
6.320
198,156
-0.22(-3.36%)
Jan 04, 2016
6.340
6.550
6.160
6.540
339,337
+0.04(+0.62%)
Dec 31, 2015
6.510
6.500
6.500
6.500
379,300
-0.05(-0.76%)
Dec 30, 2015
6.670
6.690
6.520
6.550
196,393
-0.15(-2.24%)
Dec 29, 2015
6.810
6.810
6.610
6.700
262,273
-0.09(-1.33%)
Dec 28, 2015
6.750
6.880
6.700
6.790
279,577
+0.02(+0.30%)
Dec 24, 2015
6.830
6.770
6.770
6.770
79,500
-0.06(-0.88%)
Dec 23, 2015
6.690
6.880
6.630
6.830
292,723
+0.20(+3.02%)
Dec 22, 2015
6.470
6.700
6.450
6.630
252,414
+0.19(+2.95%)
Dec 21, 2015
6.700
6.740
6.334
6.440
506,059
-0.24(-3.59%)
Dec 18, 2015
6.440
6.772
6.440
6.680
1,262,702
+0.20(+3.09%)
Dec 17, 2015
6.600
6.700
6.455
6.480
380,641
-0.11(-1.67%)
Dec 16, 2015
6.750
6.830
6.570
6.590
275,443
-0.14(-2.08%)
Dec 15, 2015
6.270
6.780
6.250
6.730
392,958
+0.46(+7.34%)
Dec 14, 2015
6.410
6.480
6.220
6.270
502,363
-0.14(-2.18%)
Dec 11, 2015
6.510
6.520
6.330
6.410
395,879
-0.10(-1.54%)
Dec 10, 2015
6.560
6.610
6.470
6.510
451,370
-0.04(-0.61%)
Dec 09, 2015
6.710
6.890
6.515
6.550
598,018
-0.23(-3.39%)
Dec 08, 2015
6.660
6.840
6.625
6.780
360,894
+0.04(+0.59%)
Dec 07, 2015
6.820
6.860
6.710
6.740
339,242
-0.12(-1.75%)
Dec 04, 2015
6.910
6.960
6.630
6.860
311,957
-0.05(-0.72%)
Dec 03, 2015
7.030
7.100
6.810
6.910
299,629
-0.09(-1.29%)
Dec 02, 2015
6.970
7.040
6.870
7.000
343,153
+0.01(+0.14%)
Dec 01, 2015
6.980
7.160
6.970
6.990
313,307
+0.17(+2.49%)
Nov 30, 2015
6.760
6.890
6.710
6.820
359,407
+0.06(+0.89%)
Nov 27, 2015
6.750
6.850
6.660
6.760
171,078
+0.01(+0.15%)
Nov 25, 2015
6.470
6.750
6.750
6.750
553,800
+0.17(+2.58%)
Nov 24, 2015
6.760
6.760
6.450
6.580
663,890
-0.18(-2.66%)
Nov 23, 2015
6.520
6.760
6.440
6.760
770,493
+0.21(+3.21%)
Nov 20, 2015
6.800
6.900
6.540
6.550
624,623
-0.25(-3.68%)
Nov 19, 2015
6.700
7.090
6.280
6.800
760,420
-1.08(-13.71%)
Nov 18, 2015
8.200
8.250
7.850
7.880
205,340
-0.25(-3.08%)
Nov 17, 2015
8.110
8.310
7.980
8.130
210,996
+0.00(+0.00%)
Nov 16, 2015
8.060
8.420
7.950
8.130
108,860
+0.03(+0.37%)
Nov 13, 2015
8.040
8.200
7.970
8.100
270,668
+0.00(+0.00%)
Nov 12, 2015
8.230
8.270
8.070
8.100
162,961
-0.16(-1.94%)
Nov 11, 2015
8.600
8.600
8.230
8.260
131,666
-0.34(-3.95%)
Nov 10, 2015
8.490
8.670
8.430
8.600
198,850
+0.11(+1.30%)
Nov 09, 2015
8.650
8.680
8.440
8.490
187,256
-0.13(-1.51%)
Nov 06, 2015
8.780
8.790
8.470
8.620
157,056
-0.21(-2.38%)
Nov 05, 2015
9.000
9.186
8.680
8.830
437,549
-0.19(-2.11%)
Nov 04, 2015
8.400
9.070
8.370
9.020
326,723
+0.66(+7.89%)
Nov 03, 2015
8.370
8.465
8.220
8.360
328,242
-0.05(-0.59%)
Nov 02, 2015
8.170
8.570
7.930
8.410
189,248
+0.22(+2.69%)
Oct 30, 2015
8.150
8.230
8.060
8.190
196,063
+0.04(+0.49%)
Oct 29, 2015
8.430
8.470
8.060
8.150
175,244
-0.33(-3.89%)
Oct 28, 2015
8.160
8.510
8.090
8.480
170,441
+0.31(+3.79%)
Oct 27, 2015
8.210
8.400
8.120
8.170
237,489
-0.10(-1.21%)
Oct 26, 2015
8.200
8.290
8.140
8.270
308,198
+0.07(+0.85%)
Oct 23, 2015
8.280
8.300
8.060
8.200
138,452
+0.03(+0.37%)
Oct 22, 2015
8.060
8.230
8.040
8.170
188,736
+0.18(+2.25%)
Oct 21, 2015
8.150
8.205
7.960
7.990
139,207
-0.16(-1.96%)
Oct 20, 2015
8.160
8.300
8.070
8.150
236,973
+0.01(+0.12%)
Oct 19, 2015
8.050
8.170
7.990
8.140
177,092
+0.02(+0.25%)
Oct 16, 2015
8.210
8.210
8.000
8.120
154,344
-0.06(-0.73%)
Oct 15, 2015
8.150
8.220
7.960
8.180
164,748
+0.07(+0.86%)
Oct 14, 2015
8.190
8.270
8.040
8.110
156,669
-0.07(-0.86%)
Oct 13, 2015
8.110
8.380
8.020
8.180
135,534
+0.02(+0.25%)
Oct 12, 2015
8.360
8.380
8.070
8.160
119,537
-0.22(-2.63%)
Oct 09, 2015
8.460
8.505
8.260
8.380
259,898
-0.03(-0.36%)
Oct 08, 2015
8.160
8.530
8.120
8.410
231,699
+0.21(+2.56%)
Oct 07, 2015
7.940
8.230
7.540
8.200
380,985
+0.27(+3.40%)
Oct 06, 2015
7.990
8.200
7.870
7.930
208,500
-0.01(-0.13%)
Oct 05, 2015
7.620
8.040
7.380
7.940
244,711
+0.36(+4.75%)
Oct 02, 2015
7.230
7.600
7.105
7.580
585,927
+0.28(+3.84%)
Oct 01, 2015
7.410
7.445
7.100
7.300
419,533
-0.09(-1.22%)
Sep 30, 2015
7.380
7.470
7.190
7.390
334,931
+0.05(+0.68%)
Sep 29, 2015
6.800
7.365
6.760
7.340
404,776
+0.55(+8.10%)
Sep 28, 2015
7.480
7.480
6.650
6.790
481,247
-0.74(-9.83%)
Sep 25, 2015
7.250
7.640
7.200
7.530
519,235
+0.32(+4.44%)
Sep 24, 2015
7.200
7.420
7.130
7.210
275,047
-0.06(-0.83%)
Sep 23, 2015
7.290
7.310
7.170
7.270
242,261
-0.03(-0.41%)
Sep 22, 2015
7.330
7.480
7.210
7.300
169,060
-0.10(-1.35%)
Sep 21, 2015
7.330
7.530
7.295
7.400
459,525
+0.11(+1.51%)
Sep 18, 2015
7.280
7.400
7.260
7.290
1,162,910
-0.11(-1.49%)
Sep 17, 2015
7.430
7.580
7.350
7.400
314,740
-0.02(-0.27%)
Sep 16, 2015
7.440
7.550
7.380
7.420
214,574
-0.04(-0.54%)
Sep 15, 2015
7.460
7.590
7.370
7.460
168,534
+0.00(+0.00%)
Sep 14, 2015
7.470
7.650
7.330
7.460
304,158
+0.06(+0.81%)
Sep 11, 2015
7.420
7.510
7.335
7.400
190,753
-0.08(-1.07%)
Sep 10, 2015
7.460
7.560
7.400
7.480
260,209
-0.01(-0.13%)
Sep 09, 2015
7.530
7.620
7.450
7.490
285,594
+0.04(+0.54%)
Sep 08, 2015
7.510
7.610
7.380
7.450
339,682
-0.09(-1.19%)
Sep 04, 2015
7.340
7.540
7.540
7.540
330,900
+0.08(+1.07%)
Sep 03, 2015
7.460
7.590
7.370
7.460
267,423
-0.02(-0.27%)
Sep 02, 2015
7.260
7.600
7.210
7.480
817,680
+0.28(+3.89%)
Sep 01, 2015
7.400
7.590
7.170
7.200
634,173
-0.30(-4.00%)
Aug 31, 2015
7.340
7.530
7.220
7.500
368,108
+0.14(+1.90%)
Aug 28, 2015
7.030
7.430
7.030
7.360
592,092
+0.26(+3.66%)
Aug 27, 2015
7.300
7.410
7.025
7.100
713,928
-0.13(-1.80%)
Aug 26, 2015
7.300
7.380
7.140
7.230
466,869
+0.11(+1.54%)
Aug 25, 2015
7.380
7.445
7.090
7.120
577,066
-0.06(-0.84%)
Aug 24, 2015
7.110
7.310
7.010
7.180
727,928
-0.38(-5.03%)
Aug 21, 2015
7.380
7.810
7.380
7.560
425,404
+0.05(+0.67%)
Aug 20, 2015
7.560
7.770
7.450
7.510
368,161
-0.12(-1.57%)
Aug 19, 2015
7.770
7.950
7.460
7.630
589,076
-0.19(-2.43%)
Aug 18, 2015
7.860
8.390
7.775
7.820
257,637
-0.09(-1.14%)
Aug 17, 2015
7.900
8.390
7.830
7.910
484,134
-0.04(-0.50%)
Aug 14, 2015
8.110
8.250
7.910
7.950
327,463
-0.20(-2.45%)
Aug 13, 2015
8.980
8.980
8.120
8.150
303,173
-0.86(-9.54%)
Aug 12, 2015
9.040
9.140
8.850
9.010
244,791
-0.12(-1.31%)
Aug 11, 2015
9.190
9.380
9.000
9.130
119,795
-0.17(-1.83%)
Aug 10, 2015
9.320
9.465
9.210
9.300
289,352
+0.06(+0.65%)
Aug 07, 2015
8.750
9.740
8.750
9.240
352,787
+0.46(+5.24%)
Aug 06, 2015
8.510
9.460
8.510
8.780
401,013
-0.27(-2.98%)
Aug 05, 2015
8.940
9.110
8.850
9.050
147,546
+0.19(+2.14%)
Aug 04, 2015
8.910
8.980
8.740
8.860
174,589
-0.02(-0.23%)
Aug 03, 2015
8.970
9.100
8.760
8.880
147,390
-0.10(-1.11%)
Jul 31, 2015
8.690
9.220
8.690
8.980
240,865
+0.25(+2.86%)
Jul 30, 2015
9.200
9.200
8.590
8.730
326,964
-0.54(-5.83%)
Jul 29, 2015
9.380
9.580
9.168
9.270
117,631
-0.11(-1.17%)
Jul 28, 2015
9.450
9.470
8.960
9.380
162,717
-0.01(-0.11%)
Jul 27, 2015
9.190
9.550
9.020
9.390
235,176
+0.14(+1.51%)
Jul 24, 2015
9.570
9.700
9.210
9.250
128,635
-0.35(-3.60%)
Jul 23, 2015
9.620
9.860
9.480
9.595
145,025
-0.00(-0.05%)
Jul 22, 2015
9.460
9.690
9.460
9.600
152,226
+0.10(+1.05%)
Jul 21, 2015
9.520
9.840
9.460
9.500
251,015
+0.00(+0.00%)
Jul 20, 2015
9.670
9.690
9.430
9.500
182,044
-0.17(-1.76%)
Jul 17, 2015
9.730
9.880
9.655
9.670
196,398
-0.03(-0.31%)
Jul 16, 2015
9.530
9.890
9.500
9.700
208,381
+0.20(+2.11%)
Jul 15, 2015
9.580
9.780
9.430
9.500
292,715
-0.12(-1.25%)
Jul 14, 2015
9.540
9.810
9.540
9.620
195,765
+0.09(+0.94%)
Jul 13, 2015
9.390
9.625
9.180
9.530
274,753
+0.18(+1.93%)
Jul 10, 2015
9.440
9.480
9.220
9.350
204,806
+0.03(+0.32%)
Jul 09, 2015
9.310
9.490
9.190
9.320
404,288
+0.18(+1.97%)
Jul 08, 2015
9.180
9.280
9.060
9.140
316,363
-0.10(-1.08%)
Jul 07, 2015
9.250
9.360
9.040
9.240
314,733
+0.02(+0.22%)
Jul 06, 2015
9.270
9.680
9.180
9.220
338,834
-0.06(-0.65%)
Jul 02, 2015
9.480
9.280
9.280
9.280
223,400
-0.22(-2.32%)
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.