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
)
27.93
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jul 31, 2014
4.899
4.934
4.867
4.868
236,781
-0.06(-1.25%)
Jul 30, 2014
4.983
5.019
4.925
4.930
315,451
-0.07(-1.47%)
Jul 29, 2014
5.009
5.033
4.988
5.004
739,024
-0.02(-0.34%)
Jul 28, 2014
4.974
5.029
4.968
5.021
69,218
+0.06(+1.14%)
Jul 25, 2014
5.040
5.040
4.957
4.964
151,047
-0.06(-1.19%)
Jul 24, 2014
5.050
5.053
5.017
5.024
59,954
-0.01(-0.27%)
Jul 23, 2014
4.950
5.050
4.937
5.038
147,632
+0.10(+1.94%)
Jul 22, 2014
4.988
4.998
4.929
4.942
251,854
-0.04(-0.82%)
Jul 21, 2014
4.976
4.992
4.961
4.983
196,681
+0.03(+0.52%)
Jul 18, 2014
4.974
4.988
4.952
4.957
144,234
-0.02(-0.31%)
Jul 17, 2014
4.983
4.985
4.961
4.973
93,107
-0.00(-0.07%)
Jul 16, 2014
4.995
4.995
4.964
4.976
202,203
+0.01(+0.21%)
Jul 15, 2014
4.992
5.002
4.956
4.966
158,519
-0.04(-0.72%)
Jul 14, 2014
5.036
5.077
5.002
5.002
447,694
-0.02(-0.34%)
Jul 11, 2014
5.053
5.053
5.009
5.019
137,742
-0.04(-0.78%)
Jul 10, 2014
5.065
5.070
5.031
5.058
191,964
+0.01(+0.14%)
Jul 09, 2014
5.052
5.060
5.026
5.052
220,896
+0.02(+0.34%)
Jul 08, 2014
5.069
5.069
5.024
5.034
116,253
-0.02(-0.44%)
Jul 07, 2014
5.100
5.100
5.036
5.057
180,428
-0.04(-0.84%)
Jul 03, 2014
5.069
5.100
5.100
5.100
87,566
+0.03(+0.54%)
Jul 02, 2014
5.088
5.137
5.064
5.072
276,110
+0.01(+0.14%)
Jul 01, 2014
5.106
5.106
5.041
5.065
63,912
-0.01(-0.20%)
Jun 30, 2014
5.052
5.077
5.048
5.076
106,405
+0.02(+0.47%)
Jun 27, 2014
5.050
5.064
5.028
5.052
101,431
-0.01(-0.20%)
Jun 26, 2014
5.033
5.062
5.033
5.062
38,418
+0.01(+0.24%)
Jun 25, 2014
5.034
5.053
5.010
5.050
177,183
+0.03(+0.65%)
Jun 24, 2014
5.043
5.043
5.010
5.017
152,004
-0.03(-0.51%)
Jun 23, 2014
5.046
5.076
5.029
5.043
174,853
+0.01(+0.20%)
Jun 20, 2014
4.968
5.034
4.968
5.033
131,397
+0.07(+1.35%)
Jun 19, 2014
4.981
4.994
4.937
4.966
159,973
-0.01(-0.14%)
Jun 18, 2014
4.950
4.981
4.930
4.973
118,413
+0.02(+0.45%)
Jun 17, 2014
4.954
4.985
4.949
4.950
277,599
-0.03(-0.52%)
Jun 16, 2014
4.909
4.979
4.909
4.976
107,275
+0.07(+1.36%)
Jun 13, 2014
4.903
4.916
4.891
4.909
79,528
+0.01(+0.10%)
Jun 12, 2014
4.911
4.913
4.882
4.904
149,103
+0.01(+0.25%)
Jun 11, 2014
4.916
4.923
4.861
4.892
236,156
+0.01(+0.18%)
Jun 10, 2014
4.925
4.927
4.879
4.884
326,595
-0.02(-0.45%)
Jun 06, 2014
4.921
4.930
4.890
4.906
174,369
-0.01(-0.21%)
Jun 05, 2014
4.870
4.923
4.852
4.916
361,056
+0.06(+1.16%)
Jun 04, 2014
4.898
4.906
4.860
4.860
284,855
-0.05(-0.94%)
Jun 03, 2014
4.906
4.909
4.882
4.906
302,497
+0.00(+0.00%)
Jun 02, 2014
4.903
4.925
4.896
4.906
296,163
-0.02(-0.42%)
May 30, 2014
4.961
4.971
4.908
4.927
2,239,052
-0.21(-4.13%)
May 29, 2014
5.053
5.171
5.045
5.139
194,328
+0.07(+1.42%)
May 28, 2014
5.088
5.088
5.026
5.067
170,685
+0.01(+0.26%)
May 27, 2014
5.035
5.069
5.030
5.054
222,774
+0.05(+0.98%)
May 23, 2014
4.998
5.005
5.005
5.005
115,923
-0.01(-0.24%)
May 22, 2014
5.003
5.022
4.973
5.017
73,321
+0.03(+0.68%)
May 21, 2014
4.969
5.005
4.969
4.983
101,634
-0.03(-0.61%)
May 20, 2014
5.025
5.025
4.969
5.013
102,805
-0.04(-0.77%)
May 19, 2014
5.033
5.071
5.033
5.052
51,988
+0.04(+0.78%)
May 16, 2014
4.989
5.023
4.979
5.013
38,497
+0.05(+0.95%)
May 15, 2014
4.979
4.979
4.929
4.966
74,297
-0.02(-0.44%)
May 14, 2014
4.949
4.988
4.949
4.988
42,312
+0.03(+0.65%)
May 13, 2014
4.984
5.006
4.951
4.956
110,405
-0.04(-0.74%)
May 12, 2014
4.971
4.996
4.949
4.993
78,934
+0.02(+0.47%)
May 09, 2014
5.010
5.020
4.959
4.969
118,319
-0.08(-1.57%)
May 08, 2014
5.008
5.055
5.005
5.049
103,515
+0.02(+0.37%)
May 07, 2014
4.993
5.030
4.974
5.030
181,509
+0.07(+1.33%)
May 06, 2014
5.006
5.006
4.939
4.964
102,302
-0.04(-0.74%)
May 05, 2014
5.022
5.022
4.974
5.001
117,467
+0.01(+0.20%)
May 02, 2014
4.967
5.030
4.967
4.991
150,931
+0.05(+0.99%)
May 01, 2014
4.920
4.947
4.912
4.942
189,434
+0.02(+0.41%)
Apr 30, 2014
4.905
4.957
4.905
4.922
60,238
+0.02(+0.45%)
Apr 29, 2014
4.935
4.954
4.900
4.900
50,261
-0.00(-0.03%)
Apr 28, 2014
4.903
4.908
4.861
4.902
44,636
+0.01(+0.10%)
Apr 25, 2014
4.885
4.915
4.868
4.896
89,852
+0.03(+0.52%)
Apr 24, 2014
4.809
4.895
4.768
4.871
121,276
+0.06(+1.34%)
Apr 23, 2014
4.814
4.821
4.785
4.807
94,152
-0.02(-0.46%)
Apr 22, 2014
4.861
4.861
4.814
4.829
69,530
-0.03(-0.66%)
Apr 21, 2014
4.878
4.900
4.851
4.861
103,124
-0.05(-1.07%)
Apr 17, 2014
4.951
4.913
4.913
4.913
61,510
-0.02(-0.41%)
Apr 16, 2014
4.864
4.935
4.854
4.934
71,239
+0.05(+1.11%)
Apr 15, 2014
4.834
4.886
4.819
4.880
111,292
+0.01(+0.11%)
Apr 14, 2014
4.930
4.930
4.839
4.874
185,371
-0.09(-1.74%)
Apr 11, 2014
4.920
4.967
4.903
4.961
131,975
-0.04(-0.74%)
Apr 10, 2014
5.001
5.015
4.964
4.998
149,789
-0.01(-0.27%)
Apr 09, 2014
4.966
5.026
4.947
5.011
209,449
+0.06(+1.23%)
Apr 08, 2014
4.910
4.961
4.907
4.951
123,038
+0.07(+1.42%)
Apr 07, 2014
4.944
4.944
4.819
4.881
174,175
-0.04(-0.86%)
Apr 04, 2014
4.957
4.966
4.881
4.924
247,579
+0.02(+0.31%)
Apr 03, 2014
4.902
4.918
4.881
4.908
253,376
-0.01(-0.17%)
Apr 02, 2014
4.851
4.918
4.795
4.917
153,125
+0.05(+1.01%)
Apr 01, 2014
4.939
4.940
4.836
4.868
114,048
-0.06(-1.20%)
Mar 31, 2014
4.912
4.937
4.903
4.927
199,081
+0.03(+0.55%)
Mar 28, 2014
4.903
4.915
4.846
4.900
195,260
-0.00(-0.03%)
Mar 27, 2014
4.785
4.907
4.775
4.902
58,151
+0.09(+1.90%)
Mar 26, 2014
4.716
4.810
4.704
4.810
148,482
+0.10(+2.04%)
Mar 25, 2014
4.756
4.756
4.707
4.714
91,774
-0.07(-1.48%)
Mar 24, 2014
4.760
4.795
4.710
4.785
315,898
-0.04(-0.91%)
Mar 21, 2014
4.773
4.839
4.766
4.829
226,796
+0.06(+1.20%)
Mar 20, 2014
4.847
4.854
4.770
4.771
168,639
-0.08(-1.57%)
Mar 19, 2014
4.839
4.943
4.839
4.847
85,470
-0.02(-0.42%)
Mar 18, 2014
4.915
4.939
4.849
4.868
53,295
-0.05(-1.00%)
Mar 17, 2014
4.917
4.954
4.885
4.917
123,967
+0.05(+0.94%)
Mar 14, 2014
4.846
4.924
4.837
4.871
167,687
+0.00(+0.07%)
Mar 13, 2014
4.839
4.886
4.832
4.868
97,133
+0.03(+0.59%)
Mar 12, 2014
4.846
4.869
4.795
4.839
270,409
-0.19(-3.80%)
Mar 11, 2014
4.773
5.030
4.773
5.030
242,599
+0.23(+4.72%)
Mar 10, 2014
4.863
4.863
4.793
4.803
142,095
-0.04(-0.91%)
Mar 07, 2014
4.842
4.863
4.824
4.847
83,133
-0.01(-0.14%)
Mar 06, 2014
4.807
4.869
4.807
4.854
61,747
+0.01(+0.24%)
Mar 05, 2014
4.781
4.842
4.781
4.842
73,871
+0.06(+1.20%)
Mar 04, 2014
4.819
4.819
4.771
4.785
124,783
-0.03(-0.70%)
Mar 03, 2014
4.785
4.832
4.754
4.819
182,343
+0.01(+0.25%)
Feb 28, 2014
4.825
4.849
4.751
4.807
133,170
-0.01(-0.21%)
Feb 27, 2014
4.697
4.822
4.697
4.817
281,434
+0.13(+2.70%)
Feb 26, 2014
4.687
4.705
4.667
4.690
273,006
+0.02(+0.50%)
Feb 25, 2014
4.655
4.685
4.641
4.667
332,942
+0.02(+0.40%)
Feb 24, 2014
4.627
4.665
4.625
4.648
109,528
+0.04(+0.91%)
Feb 21, 2014
4.630
4.632
4.596
4.606
98,603
-0.02(-0.47%)
Feb 20, 2014
4.640
4.684
4.618
4.628
142,051
-0.03(-0.68%)
Feb 19, 2014
4.660
4.705
4.652
4.660
215,707
-0.09(-1.94%)
Feb 18, 2014
4.787
4.787
4.732
4.752
146,433
-0.02(-0.32%)
Feb 14, 2014
4.759
4.767
4.767
4.767
130,739
+0.01(+0.18%)
Feb 13, 2014
4.715
4.761
4.690
4.759
141,872
+0.05(+1.03%)
Feb 12, 2014
4.665
4.722
4.665
4.710
220,662
+0.03(+0.68%)
Feb 11, 2014
4.674
4.697
4.630
4.679
141,466
+0.01(+0.25%)
Feb 10, 2014
4.685
4.685
4.627
4.667
202,197
-0.01(-0.14%)
Feb 07, 2014
4.588
4.762
4.588
4.674
172,450
+0.10(+2.24%)
Feb 06, 2014
4.414
4.581
4.414
4.571
245,873
+0.17(+3.92%)
Feb 05, 2014
4.287
4.399
4.271
4.399
53,423
+0.10(+2.42%)
Feb 04, 2014
4.322
4.349
4.292
4.295
142,398
-0.02(-0.43%)
Feb 03, 2014
4.442
4.461
4.303
4.313
305,816
-0.10(-2.31%)
Jan 31, 2014
4.323
4.447
4.302
4.416
95,278
+0.07(+1.58%)
Jan 30, 2014
4.317
4.372
4.307
4.347
153,072
+0.05(+1.26%)
Jan 29, 2014
4.350
4.382
4.290
4.293
127,813
-0.06(-1.47%)
Jan 28, 2014
4.375
4.375
4.320
4.357
118,089
-0.01(-0.19%)
Jan 27, 2014
4.315
4.422
4.295
4.365
222,943
+0.08(+1.76%)
Jan 24, 2014
4.290
4.375
4.201
4.290
214,764
+0.06(+1.34%)
Jan 23, 2014
4.323
4.323
4.233
4.233
297,028
-0.06(-1.36%)
Jan 22, 2014
4.352
4.357
4.288
4.292
121,951
-0.06(-1.31%)
Jan 21, 2014
4.364
4.380
4.323
4.349
160,206
+0.07(+1.60%)
Jan 17, 2014
4.322
4.280
4.280
4.280
171,333
-0.03(-0.62%)
Jan 16, 2014
4.285
4.350
4.275
4.307
174,515
+0.04(+0.82%)
Jan 15, 2014
4.305
4.332
4.271
4.271
235,807
-0.03(-0.78%)
Jan 14, 2014
4.362
4.362
4.305
4.305
192,646
-0.06(-1.42%)
Jan 13, 2014
4.395
4.399
4.357
4.367
207,355
-0.01(-0.12%)
Jan 10, 2014
4.392
4.392
4.355
4.372
394,873
-0.02(-0.34%)
Jan 09, 2014
4.377
4.399
4.377
4.387
153,072
-0.01(-0.30%)
Jan 08, 2014
4.424
4.429
4.389
4.400
437,158
-0.02(-0.53%)
Jan 07, 2014
4.473
4.473
4.414
4.424
182,043
-0.04(-0.94%)
Jan 06, 2014
4.489
4.496
4.464
4.466
138,852
-0.01(-0.30%)
Jan 03, 2014
4.422
4.498
4.422
4.479
181,840
+0.06(+1.33%)
Jan 02, 2014
4.414
4.422
4.367
4.421
213,952
+0.04(+0.88%)
Dec 31, 2013
4.380
4.382
4.382
4.382
186,258
+0.05(+1.16%)
Dec 30, 2013
4.307
4.380
4.303
4.332
357,956
+0.03(+0.70%)
Dec 27, 2013
4.367
4.367
4.271
4.302
318,979
+0.01(+0.24%)
Dec 26, 2013
4.319
4.367
4.263
4.291
267,914
-0.03(-0.65%)
Dec 24, 2013
4.266
4.323
4.266
4.319
141,198
+0.05(+1.18%)
Dec 23, 2013
4.283
4.301
4.243
4.269
239,296
+0.02(+0.37%)
Dec 20, 2013
4.245
4.324
4.230
4.253
340,427
+0.02(+0.46%)
Dec 19, 2013
4.202
4.271
4.192
4.234
209,085
+0.03(+0.75%)
Dec 18, 2013
4.294
4.294
4.195
4.202
195,287
-0.06(-1.43%)
Dec 17, 2013
4.298
4.298
4.242
4.263
192,351
-0.01(-0.31%)
Dec 16, 2013
4.359
4.359
4.275
4.276
162,073
-0.08(-1.82%)
Dec 13, 2013
4.336
4.379
4.317
4.356
171,560
+0.07(+1.66%)
Dec 12, 2013
4.377
4.380
4.283
4.285
214,733
-0.05(-1.26%)
Dec 11, 2013
4.326
4.344
4.321
4.339
84,185
+0.03(+0.69%)
Dec 10, 2013
4.318
4.319
4.294
4.309
97,904
+0.02(+0.38%)
Dec 09, 2013
4.349
4.354
4.281
4.293
78,300
-0.04(-0.99%)
Dec 06, 2013
4.281
4.337
4.278
4.336
99,895
+0.04(+0.92%)
Dec 05, 2013
4.276
4.311
4.273
4.296
62,958
+0.01(+0.15%)
Dec 04, 2013
4.407
4.407
4.243
4.290
387,487
-0.11(-2.43%)
Dec 03, 2013
4.323
4.408
4.311
4.396
157,793
+0.06(+1.40%)
Dec 02, 2013
4.471
4.471
4.332
4.336
216,108
-0.14(-3.03%)
Nov 29, 2013
4.499
4.499
4.465
4.471
115,346
-0.00(-0.07%)
Nov 27, 2013
4.476
4.488
4.382
4.475
115,667
+0.01(+0.15%)
Nov 26, 2013
4.569
4.584
4.468
4.468
169,811
-0.09(-1.96%)
Nov 25, 2013
4.554
4.584
4.518
4.557
162,303
+0.05(+1.21%)
Nov 22, 2013
4.402
4.503
4.402
4.503
114,063
+0.10(+2.37%)
Nov 21, 2013
4.400
4.435
4.387
4.399
162,455
-0.02(-0.56%)
Nov 20, 2013
4.486
4.486
4.391
4.423
138,413
-0.03(-0.70%)
Nov 19, 2013
4.526
4.541
4.452
4.455
145,714
-0.07(-1.53%)
Nov 18, 2013
4.574
4.574
4.516
4.524
139,091
-0.00(-0.04%)
Nov 15, 2013
4.584
4.584
4.519
4.526
192,702
-0.02(-0.51%)
Nov 14, 2013
4.579
4.579
4.496
4.549
108,378
+0.06(+1.36%)
Nov 12, 2013
4.534
4.544
4.460
4.488
167,770
-0.05(-1.02%)
Nov 11, 2013
4.531
4.542
4.509
4.534
439,578
+0.00(+0.07%)
Nov 08, 2013
4.552
4.555
4.514
4.531
223,954
-0.02(-0.36%)
Nov 07, 2013
4.574
4.577
4.544
4.547
232,690
+0.01(+0.14%)
Nov 06, 2013
4.529
4.582
4.529
4.541
225,147
+0.02(+0.52%)
Nov 05, 2013
4.560
4.560
4.418
4.517
318,892
+0.01(+0.18%)
Nov 04, 2013
4.470
4.511
4.427
4.509
217,095
+0.09(+2.02%)
Nov 01, 2013
4.498
4.626
4.397
4.420
424,987
-0.12(-2.55%)
Oct 31, 2013
4.542
4.548
4.461
4.536
69,043
+0.03(+0.73%)
Oct 30, 2013
4.531
4.532
4.478
4.503
84,076
+0.02(+0.44%)
Oct 29, 2013
4.435
4.511
4.435
4.483
156,546
+0.05(+1.12%)
Oct 28, 2013
4.466
4.475
4.413
4.433
179,158
-0.02(-0.52%)
Oct 25, 2013
4.425
4.460
4.375
4.456
636,700
+0.06(+1.35%)
Oct 24, 2013
4.422
4.450
4.389
4.397
686,618
-0.04(-1.00%)
Oct 23, 2013
4.456
4.466
4.427
4.441
126,038
-0.02(-0.37%)
Oct 22, 2013
4.499
4.537
4.458
4.458
108,608
-0.05(-1.21%)
Oct 21, 2013
4.522
4.574
4.504
4.513
220,418
+0.01(+0.33%)
Oct 18, 2013
4.418
4.502
4.407
4.498
483,672
+0.11(+2.41%)
Oct 17, 2013
4.389
4.402
4.364
4.392
327,513
+0.03(+0.61%)
Oct 16, 2013
4.301
4.369
4.294
4.365
165,615
+0.05(+1.07%)
Oct 15, 2013
4.227
4.332
4.210
4.319
220,624
+0.05(+1.08%)
Oct 14, 2013
4.217
4.298
4.212
4.273
88,665
+0.05(+1.29%)
Oct 11, 2013
4.228
4.237
4.205
4.218
310,313
+0.00(+0.00%)
Oct 10, 2013
4.252
4.252
4.195
4.218
213,904
+0.01(+0.35%)
Oct 09, 2013
4.204
4.231
4.195
4.204
172,269
-0.04(-0.90%)
Oct 08, 2013
4.286
4.294
4.184
4.242
149,868
-0.08(-1.87%)
Oct 07, 2013
4.362
4.390
4.298
4.322
167,207
-0.04(-1.02%)
Oct 04, 2013
4.402
4.403
4.346
4.367
64,157
-0.09(-1.93%)
Oct 03, 2013
4.440
4.453
4.374
4.453
82,102
+0.01(+0.23%)
Oct 02, 2013
4.351
4.449
4.351
4.443
63,629
+0.09(+2.17%)
Oct 01, 2013
4.382
4.382
4.161
4.348
200,858
+0.07(+1.60%)
Sep 27, 2013
4.254
4.306
4.221
4.280
266,475
+0.02(+0.42%)
Sep 26, 2013
4.276
4.276
4.231
4.262
64,764
-0.03(-0.76%)
Sep 25, 2013
4.324
4.336
4.288
4.294
84,393
-0.01(-0.30%)
Sep 24, 2013
4.303
4.338
4.286
4.307
155,097
-0.00(-0.11%)
Sep 23, 2013
4.325
4.338
4.298
4.312
81,061
-0.04(-0.98%)
Sep 20, 2013
4.449
4.449
4.327
4.355
113,851
-0.05(-1.18%)
Sep 19, 2013
4.480
4.544
4.378
4.407
92,971
-0.04(-0.99%)
Sep 18, 2013
4.312
4.456
4.311
4.451
150,525
+0.13(+2.94%)
Sep 17, 2013
4.304
4.328
4.294
4.324
152,581
+0.04(+0.87%)
Sep 16, 2013
4.311
4.335
4.280
4.286
138,671
+0.03(+0.69%)
Sep 13, 2013
4.250
4.296
4.249
4.257
113,010
+0.01(+0.15%)
Sep 12, 2013
4.234
4.285
4.224
4.250
100,463
+0.02(+0.42%)
Sep 11, 2013
4.275
4.275
4.224
4.232
69,936
-0.05(-1.07%)
Sep 10, 2013
4.254
4.278
4.237
4.278
100,947
+0.05(+1.12%)
Sep 09, 2013
4.237
4.250
4.215
4.231
73,980
+0.00(+0.04%)
Sep 06, 2013
4.299
4.299
4.229
4.229
52,026
-0.04(-0.95%)
Sep 05, 2013
4.319
4.333
4.244
4.270
63,678
-0.01(-0.34%)
Sep 04, 2013
4.166
4.345
4.154
4.285
137,137
+0.13(+3.09%)
Sep 03, 2013
4.213
4.213
4.117
4.156
94,652
-0.06(-1.38%)
Aug 30, 2013
4.188
4.325
4.182
4.215
148,795
+0.06(+1.49%)
Aug 29, 2013
4.185
4.185
4.140
4.153
109,850
-0.00(-0.12%)
Aug 28, 2013
4.211
4.237
4.155
4.157
135,094
-0.05(-1.24%)
Aug 27, 2013
4.320
4.356
4.206
4.210
577,344
-0.16(-3.62%)
Aug 26, 2013
4.278
4.404
4.272
4.368
132,566
+0.13(+3.00%)
Aug 23, 2013
4.197
4.257
4.161
4.241
170,485
+0.04(+0.93%)
Aug 22, 2013
4.156
4.237
4.122
4.201
281,128
+0.07(+1.60%)
Aug 21, 2013
4.117
4.214
4.117
4.135
100,229
-0.00(-0.02%)
Aug 20, 2013
4.083
4.179
4.024
4.136
239,539
+0.05(+1.32%)
Aug 19, 2013
4.254
4.254
4.076
4.083
201,429
-0.15(-3.65%)
Aug 16, 2013
4.342
4.342
4.237
4.237
173,296
-0.05(-1.07%)
Aug 15, 2013
4.278
4.329
4.237
4.283
194,507
+0.01(+0.34%)
Aug 14, 2013
4.303
4.317
4.239
4.268
192,851
-0.05(-1.06%)
Aug 13, 2013
4.428
4.428
4.254
4.314
151,513
-0.01(-0.30%)
Aug 12, 2013
4.449
4.449
4.327
4.327
173,756
-0.06(-1.30%)
Aug 09, 2013
4.348
4.386
4.329
4.384
193,900
+0.04(+0.93%)
Aug 08, 2013
4.400
4.422
4.314
4.344
119,361
-0.04(-0.96%)
Aug 07, 2013
4.408
4.408
4.356
4.386
109,090
-0.02(-0.55%)
Aug 06, 2013
4.402
4.439
4.389
4.410
100,505
-0.05(-1.17%)
Aug 05, 2013
4.351
4.462
4.351
4.462
120,453
+0.09(+2.16%)
Aug 02, 2013
4.400
4.413
4.358
4.368
141,107
-0.04(-1.00%)
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.