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
Star Bulk Carriers
(NQ:
SBLK
)
27.08
-0.15 (-0.55%)
Official Closing Price
Updated: 4:15 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 28, 2019
5.829
6.127
5.708
6.127
865,464
+0.30(+5.12%)
Jun 27, 2019
5.714
5.879
5.619
5.829
776,254
+0.23(+4.20%)
Jun 26, 2019
5.410
5.642
5.397
5.594
629,446
+0.24(+4.51%)
Jun 25, 2019
5.283
5.371
5.251
5.352
510,826
+0.07(+1.32%)
Jun 24, 2019
5.397
5.448
5.257
5.283
434,212
-0.05(-0.95%)
Jun 21, 2019
5.397
5.492
5.295
5.333
861,999
-0.10(-1.87%)
Jun 20, 2019
5.498
5.613
5.314
5.435
478,777
-0.07(-1.27%)
Jun 19, 2019
5.302
5.689
5.289
5.505
981,466
+0.19(+3.58%)
Jun 18, 2019
5.016
5.403
4.997
5.314
794,889
+0.34(+6.90%)
Jun 17, 2019
4.965
5.060
4.921
4.971
301,274
+0.01(+0.26%)
Jun 14, 2019
5.111
5.175
4.863
4.959
501,795
-0.15(-2.86%)
Jun 13, 2019
4.952
5.117
4.940
5.105
455,164
+0.19(+3.88%)
Jun 12, 2019
5.054
5.054
4.895
4.914
274,337
-0.22(-4.21%)
Jun 11, 2019
5.124
5.216
5.029
5.130
419,979
+0.09(+1.76%)
Jun 10, 2019
5.035
5.206
5.022
5.041
300,304
-0.02(-0.38%)
Jun 07, 2019
5.219
5.219
4.997
5.060
553,613
-0.15(-2.80%)
Jun 06, 2019
4.927
5.225
4.921
5.206
974,418
+0.27(+5.53%)
Jun 05, 2019
4.832
4.959
4.717
4.933
611,502
+0.10(+2.10%)
Jun 04, 2019
4.698
4.851
4.654
4.832
670,034
+0.22(+4.68%)
Jun 03, 2019
4.895
4.895
4.533
4.616
1,078,812
-0.24(-4.97%)
May 31, 2019
4.679
4.870
4.670
4.857
936,969
+0.02(+0.39%)
May 30, 2019
4.806
4.940
4.768
4.838
1,254,475
-0.03(-0.65%)
May 29, 2019
4.749
4.873
4.603
4.870
1,789,486
+0.10(+1.99%)
May 28, 2019
4.889
4.889
4.610
4.775
1,737,744
+0.06(+1.35%)
May 24, 2019
4.571
4.870
4.571
4.711
1,576,892
+0.09(+1.92%)
May 23, 2019
4.254
4.800
4.204
4.622
2,677,892
-0.54(-10.46%)
May 22, 2019
5.270
5.333
5.130
5.162
402,688
-0.08(-1.45%)
May 21, 2019
5.194
5.301
5.190
5.238
337,028
+0.13(+2.61%)
May 20, 2019
5.041
5.136
5.009
5.105
203,876
-0.01(-0.12%)
May 17, 2019
5.136
5.205
5.086
5.111
291,060
-0.08(-1.47%)
May 16, 2019
5.251
5.270
5.162
5.187
224,568
-0.02(-0.37%)
May 15, 2019
4.965
5.263
4.965
5.206
319,942
+0.18(+3.67%)
May 14, 2019
4.978
5.086
4.895
5.022
367,701
+0.09(+1.80%)
May 13, 2019
5.079
5.079
4.883
4.933
508,763
-0.27(-5.13%)
May 10, 2019
5.067
5.232
5.051
5.200
348,233
+0.13(+2.63%)
May 09, 2019
5.187
5.187
5.022
5.067
601,509
-0.17(-3.27%)
May 08, 2019
5.067
5.340
5.029
5.238
638,285
+0.16(+3.12%)
May 07, 2019
5.397
5.452
4.971
5.079
1,110,101
-0.43(-7.83%)
May 06, 2019
5.581
5.581
5.346
5.511
1,020,283
-0.22(-3.77%)
May 03, 2019
5.632
5.746
5.460
5.727
647,011
+0.13(+2.27%)
May 02, 2019
5.543
5.717
5.460
5.600
614,909
+0.04(+0.80%)
May 01, 2019
5.537
5.721
5.505
5.556
668,235
+0.04(+0.69%)
Apr 30, 2019
5.606
5.740
5.454
5.517
1,339,785
-0.08(-1.47%)
Apr 29, 2019
5.251
5.622
5.238
5.600
1,293,853
+0.39(+7.56%)
Apr 26, 2019
5.003
5.251
5.003
5.206
858,849
+0.16(+3.14%)
Apr 25, 2019
5.016
5.067
4.794
5.048
671,781
+0.03(+0.63%)
Apr 24, 2019
5.073
5.073
4.902
5.016
512,077
-0.08(-1.50%)
Apr 23, 2019
5.060
5.143
4.927
5.092
805,536
+0.02(+0.38%)
Apr 22, 2019
5.079
5.114
4.952
5.073
566,985
+0.03(+0.50%)
Apr 18, 2019
5.238
5.238
5.022
5.048
568,103
-0.20(-3.75%)
Apr 17, 2019
5.263
5.416
5.175
5.244
939,701
+0.01(+0.24%)
Apr 16, 2019
5.086
5.270
4.978
5.232
1,094,141
+0.15(+2.87%)
Apr 15, 2019
5.041
5.119
4.959
5.086
301,184
+0.12(+2.43%)
Apr 12, 2019
5.060
5.181
4.933
4.965
911,769
-0.08(-1.51%)
Apr 11, 2019
5.003
5.111
4.946
5.041
894,984
+0.03(+0.51%)
Apr 10, 2019
4.775
5.060
4.705
5.016
1,319,611
+0.25(+5.19%)
Apr 09, 2019
4.857
4.863
4.571
4.768
2,269,501
-0.08(-1.57%)
Apr 08, 2019
4.686
4.863
4.641
4.844
1,204,048
+0.18(+3.95%)
Apr 05, 2019
4.578
4.711
4.502
4.660
963,429
+0.10(+2.23%)
Apr 04, 2019
4.432
4.646
4.413
4.559
1,134,387
+0.15(+3.31%)
Apr 03, 2019
4.375
4.476
4.330
4.413
1,033,452
+0.06(+1.46%)
Apr 02, 2019
4.260
4.425
4.190
4.349
1,042,905
+0.08(+1.93%)
Apr 01, 2019
4.235
4.356
4.229
4.267
597,261
+0.09(+2.13%)
Mar 29, 2019
4.178
4.305
4.121
4.178
563,378
+0.03(+0.61%)
Mar 28, 2019
4.178
4.210
4.076
4.152
483,702
-0.01(-0.15%)
Mar 27, 2019
4.152
4.273
4.038
4.159
1,234,192
+0.01(+0.31%)
Mar 26, 2019
4.127
4.159
4.013
4.146
1,221,206
+0.04(+0.93%)
Mar 25, 2019
4.165
4.229
3.911
4.108
1,158,071
-0.07(-1.67%)
Mar 22, 2019
4.362
4.413
4.102
4.178
1,082,656
-0.22(-4.91%)
Mar 21, 2019
4.400
4.457
4.279
4.394
741,368
-0.01(-0.29%)
Mar 20, 2019
4.419
4.540
4.286
4.406
1,389,465
+0.12(+2.81%)
Mar 19, 2019
4.368
4.444
4.267
4.286
551,143
-0.07(-1.60%)
Mar 18, 2019
4.508
4.508
4.273
4.356
647,910
-0.17(-3.79%)
Mar 15, 2019
4.444
4.571
4.444
4.527
733,478
+0.10(+2.15%)
Mar 14, 2019
4.451
4.571
4.381
4.432
748,383
+0.11(+2.50%)
Mar 13, 2019
4.476
4.519
4.317
4.324
694,932
-0.13(-2.85%)
Mar 12, 2019
4.432
4.521
4.413
4.451
588,117
+0.04(+0.86%)
Mar 11, 2019
4.190
4.425
4.190
4.413
1,274,799
+0.28(+6.76%)
Mar 08, 2019
4.419
4.419
4.102
4.133
1,365,684
-0.25(-5.79%)
Mar 07, 2019
4.717
4.771
4.381
4.387
1,327,032
-0.33(-7.00%)
Mar 06, 2019
4.959
5.003
4.660
4.717
641,793
-0.24(-4.87%)
Mar 05, 2019
4.825
5.175
4.825
4.959
1,324,830
+0.13(+2.63%)
Mar 04, 2019
4.756
4.914
4.756
4.832
457,204
+0.11(+2.42%)
Mar 01, 2019
4.717
4.737
4.603
4.717
564,638
+0.03(+0.54%)
Feb 28, 2019
4.724
4.743
4.546
4.692
862,465
-0.04(-0.81%)
Feb 27, 2019
4.895
4.902
4.730
4.730
1,238,690
-0.12(-2.49%)
Feb 26, 2019
4.959
4.984
4.800
4.851
493,960
-0.11(-2.18%)
Feb 25, 2019
4.997
5.048
4.914
4.959
938,111
-0.01(-0.13%)
Feb 22, 2019
4.978
5.111
4.952
4.965
579,128
-0.03(-0.51%)
Feb 21, 2019
5.086
5.111
4.971
4.990
366,963
-0.09(-1.75%)
Feb 20, 2019
5.079
5.156
5.035
5.079
608,707
-0.03(-0.50%)
Feb 19, 2019
5.111
5.168
4.971
5.105
1,002,531
-0.10(-1.95%)
Feb 15, 2019
4.933
5.257
4.921
5.206
841,681
+0.06(+1.11%)
Feb 14, 2019
5.086
5.181
5.016
5.149
535,521
+0.08(+1.50%)
Feb 13, 2019
5.238
5.333
5.048
5.073
966,728
-0.13(-2.44%)
Feb 12, 2019
5.175
5.384
5.022
5.200
1,653,256
+0.13(+2.50%)
Feb 11, 2019
4.952
5.086
4.927
5.073
849,931
+0.13(+2.57%)
Feb 08, 2019
4.940
5.003
4.825
4.946
525,893
-0.03(-0.64%)
Feb 07, 2019
4.921
5.143
4.825
4.978
978,801
-0.11(-2.24%)
Feb 06, 2019
4.965
5.206
4.927
5.092
995,901
+0.05(+1.01%)
Feb 05, 2019
4.876
5.156
4.813
5.041
836,603
+0.17(+3.39%)
Feb 04, 2019
5.022
5.022
4.679
4.876
551,332
-0.15(-3.03%)
Feb 01, 2019
4.781
5.057
4.711
5.029
1,093,524
+0.32(+6.88%)
Jan 31, 2019
4.857
4.908
4.603
4.705
1,005,354
-0.11(-2.37%)
Jan 30, 2019
4.660
4.883
4.381
4.819
2,797,661
-0.01(-0.26%)
Jan 29, 2019
5.073
5.079
4.794
4.832
1,708,975
-0.25(-4.88%)
Jan 28, 2019
5.333
5.333
4.997
5.079
1,914,030
-0.49(-8.78%)
Jan 25, 2019
5.810
5.841
5.505
5.568
1,496,252
-0.20(-3.52%)
Jan 24, 2019
5.689
5.835
5.594
5.771
421,590
+0.08(+1.34%)
Jan 23, 2019
5.797
5.810
5.537
5.695
969,365
-0.11(-1.86%)
Jan 22, 2019
6.413
6.413
5.670
5.803
1,585,840
-0.83(-12.45%)
Jan 18, 2019
6.235
6.711
6.235
6.629
1,658,792
+0.49(+7.96%)
Jan 17, 2019
5.930
6.235
5.924
6.140
303,474
+0.17(+2.87%)
Jan 16, 2019
5.841
6.041
5.673
5.968
836,923
+0.09(+1.51%)
Jan 15, 2019
6.127
6.127
5.803
5.879
864,723
-0.25(-4.14%)
Jan 14, 2019
6.178
6.216
6.000
6.133
573,091
-0.16(-2.52%)
Jan 11, 2019
6.330
6.330
6.146
6.292
588,893
-0.12(-1.88%)
Jan 10, 2019
6.552
6.552
6.299
6.413
1,024,733
-0.24(-3.63%)
Jan 09, 2019
6.698
6.756
6.476
6.654
750,479
-0.04(-0.57%)
Jan 08, 2019
6.705
6.775
6.565
6.692
709,809
+0.08(+1.25%)
Jan 07, 2019
6.470
6.705
6.438
6.610
714,766
+0.17(+2.66%)
Jan 04, 2019
6.152
6.483
6.063
6.438
919,171
+0.50(+8.45%)
Jan 03, 2019
6.000
6.102
5.892
5.936
333,109
-0.06(-1.06%)
Jan 02, 2019
5.714
6.032
5.575
6.000
626,364
+0.20(+3.39%)
Dec 31, 2018
5.670
5.892
5.429
5.803
764,191
+0.18(+3.16%)
Dec 28, 2018
5.613
5.816
5.524
5.625
687,803
+0.02(+0.34%)
Dec 27, 2018
5.581
5.613
5.314
5.606
560,014
-0.08(-1.34%)
Dec 26, 2018
5.321
5.702
5.206
5.683
435,893
+0.41(+7.83%)
Dec 24, 2018
5.200
5.365
5.136
5.270
331,223
+0.03(+0.61%)
Dec 21, 2018
5.517
5.565
5.200
5.238
1,236,849
-0.17(-3.17%)
Dec 20, 2018
5.663
5.841
5.396
5.410
863,273
-0.29(-5.02%)
Dec 19, 2018
5.816
6.006
5.651
5.695
603,619
-0.12(-2.07%)
Dec 18, 2018
5.956
5.994
5.651
5.816
1,472,652
-0.05(-0.87%)
Dec 17, 2018
6.216
6.216
5.797
5.867
1,216,188
-0.36(-5.71%)
Dec 14, 2018
6.165
6.352
6.070
6.222
1,050,684
+0.04(+0.72%)
Dec 13, 2018
6.108
6.235
6.108
6.178
863,317
+0.07(+1.14%)
Dec 12, 2018
6.089
6.260
6.083
6.108
416,629
+0.04(+0.63%)
Dec 11, 2018
6.089
6.241
5.829
6.070
468,667
+0.06(+1.06%)
Dec 10, 2018
5.949
6.114
5.765
6.006
1,229,614
-0.01(-0.11%)
Dec 07, 2018
5.924
6.146
5.908
6.013
866,566
+0.08(+1.28%)
Dec 06, 2018
5.949
6.013
5.702
5.936
1,581,945
-0.13(-2.09%)
Dec 04, 2018
6.381
6.381
6.035
6.063
1,102,186
-0.32(-5.07%)
Dec 03, 2018
6.197
6.438
6.095
6.387
1,142,885
+0.31(+5.12%)
Nov 30, 2018
6.146
6.184
5.797
6.076
1,556,890
-0.06(-1.03%)
Nov 29, 2018
6.197
6.298
6.127
6.140
1,435,161
+0.03(+0.42%)
Nov 28, 2018
6.362
6.362
5.949
6.114
1,499,796
-0.29(-4.46%)
Nov 27, 2018
5.911
6.451
5.898
6.400
3,817,261
+0.56(+9.57%)
Nov 26, 2018
5.873
5.904
5.657
5.841
1,950,025
+0.21(+3.72%)
Nov 23, 2018
5.498
5.771
5.460
5.632
1,063,914
+0.18(+3.26%)
Nov 21, 2018
5.454
5.454
5.454
0
+0.27(+5.27%)
Nov 20, 2018
5.511
5.568
5.076
5.181
1,823,502
-0.37(-6.64%)
Nov 19, 2018
5.905
6.032
5.530
5.549
893,809
-0.32(-5.51%)
Nov 16, 2018
5.854
5.905
5.733
5.873
487,935
+0.00(+0.00%)
Nov 15, 2018
6.032
6.108
5.632
5.873
2,515,194
-0.06(-1.07%)
Nov 14, 2018
6.133
6.213
5.759
5.936
1,699,344
-0.20(-3.31%)
Nov 13, 2018
6.514
6.590
6.127
6.140
718,821
-0.34(-5.29%)
Nov 12, 2018
6.705
6.768
6.419
6.483
835,338
-0.20(-3.04%)
Nov 09, 2018
6.667
6.743
6.438
6.686
948,151
-0.03(-0.47%)
Nov 08, 2018
6.667
6.822
6.540
6.717
1,476,232
+0.13(+1.93%)
Nov 07, 2018
7.302
7.378
6.521
6.590
2,979,352
-0.70(-9.66%)
Nov 06, 2018
7.625
7.670
7.270
7.295
1,198,046
-0.37(-4.81%)
Nov 05, 2018
7.638
7.917
7.613
7.663
468,974
-0.04(-0.49%)
Nov 02, 2018
7.943
8.032
7.632
7.702
506,520
-0.17(-2.18%)
Nov 01, 2018
7.765
8.038
7.765
7.873
562,301
+0.16(+2.06%)
Oct 31, 2018
7.422
7.771
7.384
7.714
618,494
+0.37(+5.01%)
Oct 30, 2018
7.308
7.416
7.194
7.346
512,904
+0.03(+0.35%)
Oct 29, 2018
7.581
7.613
7.270
7.321
459,234
-0.08(-1.03%)
Oct 26, 2018
7.441
7.441
7.219
7.397
558,496
-0.09(-1.19%)
Oct 25, 2018
7.435
7.600
7.314
7.486
758,864
+0.13(+1.73%)
Oct 24, 2018
7.765
7.867
7.352
7.359
1,123,822
-0.36(-4.69%)
Oct 23, 2018
7.936
7.936
7.587
7.721
719,396
-0.30(-3.72%)
Oct 22, 2018
7.987
8.279
7.987
8.019
561,759
+0.03(+0.40%)
Oct 19, 2018
8.324
8.406
7.949
7.987
889,719
-0.30(-3.68%)
Oct 18, 2018
8.286
8.502
8.254
8.292
1,134,850
+0.06(+0.69%)
Oct 17, 2018
8.495
8.603
8.178
8.235
1,880,824
-0.35(-4.07%)
Oct 16, 2018
8.635
8.768
8.432
8.584
2,142,992
+0.04(+0.45%)
Oct 15, 2018
8.825
8.921
8.451
8.546
984,811
-0.27(-3.10%)
Oct 12, 2018
8.889
9.175
8.692
8.819
848,611
+0.06(+0.73%)
Oct 11, 2018
8.438
8.844
8.419
8.756
795,548
-0.05(-0.58%)
Oct 10, 2018
8.863
8.952
8.508
8.806
1,093,885
-0.17(-1.91%)
Oct 09, 2018
9.111
9.111
8.885
8.978
412,896
-0.11(-1.26%)
Oct 08, 2018
9.098
9.194
8.844
9.092
557,795
-0.08(-0.90%)
Oct 05, 2018
9.492
9.581
9.105
9.175
842,626
-0.22(-2.36%)
Oct 04, 2018
9.352
9.505
9.225
9.397
1,140,854
+0.01(+0.07%)
Oct 03, 2018
9.524
9.568
9.295
9.390
680,064
-0.04(-0.47%)
Oct 02, 2018
9.543
9.651
9.244
9.435
1,091,013
-0.16(-1.65%)
Oct 01, 2018
9.206
9.765
9.130
9.594
3,503,374
+0.42(+4.57%)
Sep 28, 2018
8.667
9.225
8.667
9.175
3,639,201
+0.51(+5.86%)
Sep 27, 2018
8.336
8.730
8.311
8.667
1,101,768
+0.37(+4.44%)
Sep 26, 2018
8.356
8.559
8.273
8.298
349,222
-0.02(-0.23%)
Sep 25, 2018
8.336
8.857
8.000
8.317
894,924
-0.07(-0.83%)
Sep 24, 2018
8.190
8.410
8.190
8.387
427,091
+0.20(+2.40%)
Sep 21, 2018
8.197
8.260
8.095
8.190
660,556
+0.03(+0.31%)
Sep 20, 2018
8.133
8.216
7.949
8.165
413,008
+0.03(+0.31%)
Sep 19, 2018
7.803
8.171
7.803
8.140
723,737
+0.34(+4.31%)
Sep 18, 2018
7.727
7.822
7.724
7.803
365,340
+0.11(+1.40%)
Sep 17, 2018
7.810
7.873
7.683
7.695
326,335
-0.15(-1.94%)
Sep 14, 2018
7.778
7.873
7.759
7.848
263,970
+0.06(+0.82%)
Sep 13, 2018
7.784
7.873
7.765
7.784
401,208
+0.00(+0.00%)
Sep 12, 2018
7.962
7.962
7.702
7.784
419,046
-0.13(-1.61%)
Sep 11, 2018
7.810
7.961
7.778
7.911
421,840
+0.13(+1.63%)
Sep 10, 2018
7.657
7.936
7.657
7.784
530,470
+0.15(+1.91%)
Sep 07, 2018
7.702
7.771
7.600
7.638
352,958
-0.08(-0.99%)
Sep 06, 2018
7.746
7.822
7.657
7.714
433,899
-0.03(-0.41%)
Sep 05, 2018
7.892
7.962
7.596
7.746
964,479
-0.20(-2.48%)
Sep 04, 2018
8.013
8.083
7.683
7.943
957,122
-0.08(-0.95%)
Aug 31, 2018
8.019
8.019
8.019
0
-0.16(-1.94%)
Aug 30, 2018
8.368
8.411
8.095
8.178
445,951
-0.13(-1.53%)
Aug 29, 2018
8.432
8.432
8.222
8.305
240,128
-0.07(-0.83%)
Aug 28, 2018
8.413
8.533
8.356
8.375
231,942
-0.10(-1.12%)
Aug 27, 2018
8.451
8.717
8.406
8.470
292,950
-0.06(-0.74%)
Aug 24, 2018
8.375
8.565
8.375
8.533
234,675
+0.15(+1.74%)
Aug 23, 2018
8.508
8.515
8.368
8.387
234,283
-0.10(-1.20%)
Aug 22, 2018
8.387
8.578
8.387
8.489
321,410
+0.10(+1.13%)
Aug 21, 2018
8.248
8.476
8.248
8.394
282,914
+0.15(+1.85%)
Aug 20, 2018
8.063
8.279
8.063
8.241
517,697
+0.22(+2.69%)
Aug 17, 2018
7.962
8.070
7.924
8.025
305,393
+0.07(+0.88%)
Aug 16, 2018
7.943
8.089
7.905
7.956
366,728
+0.08(+1.05%)
Aug 15, 2018
8.159
8.222
7.829
7.873
730,960
-0.36(-4.39%)
Aug 14, 2018
8.063
8.273
8.063
8.235
361,872
+0.22(+2.77%)
Aug 13, 2018
8.387
8.387
8.006
8.013
726,427
-0.33(-3.96%)
Aug 10, 2018
8.400
8.571
8.279
8.343
412,335
-0.08(-0.90%)
Aug 09, 2018
8.616
8.622
8.381
8.419
410,130
-0.24(-2.79%)
Aug 08, 2018
9.016
9.048
8.381
8.660
868,135
-0.08(-0.87%)
Aug 07, 2018
8.819
8.908
8.629
8.736
577,832
-0.01(-0.15%)
Aug 06, 2018
8.889
9.060
8.698
8.749
903,079
-0.14(-1.57%)
Aug 03, 2018
8.654
8.889
8.648
8.889
686,386
+0.25(+2.87%)
Aug 02, 2018
8.400
8.775
8.381
8.641
593,665
+0.15(+1.80%)
Aug 01, 2018
8.451
8.514
8.222
8.489
908,374
-0.01(-0.15%)
Jul 31, 2018
8.286
8.667
8.165
8.502
1,255,637
+0.34(+4.12%)
Jul 30, 2018
8.140
8.260
8.047
8.165
524,186
+0.03(+0.39%)
Jul 27, 2018
8.248
8.311
7.987
8.133
577,711
-0.11(-1.39%)
Jul 26, 2018
8.248
8.311
8.165
8.248
363,447
-0.02(-0.23%)
Jul 25, 2018
8.311
8.124
8.267
462,036
+0.04(+0.46%)
Jul 24, 2018
8.102
8.317
8.076
8.229
459,333
+0.22(+2.78%)
Jul 23, 2018
7.975
8.114
7.822
8.006
620,176
+0.06(+0.72%)
Jul 20, 2018
8.203
8.210
7.905
7.949
807,146
-0.25(-3.02%)
Jul 19, 2018
8.273
8.317
8.095
8.197
432,092
-0.13(-1.60%)
Jul 18, 2018
8.089
8.381
7.936
8.330
643,750
+0.29(+3.55%)
Jul 17, 2018
7.892
8.114
7.816
8.044
551,011
+0.14(+1.77%)
Jul 16, 2018
8.171
8.248
7.879
7.905
707,091
-0.27(-3.26%)
Jul 13, 2018
8.114
8.267
8.070
8.171
461,434
+0.04(+0.55%)
Jul 12, 2018
8.210
8.057
8.127
536,266
-0.08(-1.01%)
Jul 11, 2018
8.311
8.387
8.203
8.210
463,624
-0.19(-2.27%)
Jul 10, 2018
8.330
8.552
8.292
8.400
742,385
+0.00(+0.00%)
Jul 09, 2018
8.444
8.508
8.241
8.400
566,309
-0.05(-0.60%)
Jul 06, 2018
8.444
8.559
8.400
8.451
472,587
-0.01(-0.15%)
Jul 05, 2018
8.317
8.470
8.286
8.463
1,168,218
+0.24(+2.93%)
Jul 03, 2018
8.222
8.222
8.222
0
+0.10(+1.25%)
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.