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
Corporacion America Airports Sa
(NY:
CAAP
)
17.36
+0.04 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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, 2019
7.680
7.790
7.650
7.650
81,011
-0.07(-0.91%)
Jul 30, 2019
7.620
7.750
7.480
7.720
30,156
+0.03(+0.39%)
Jul 29, 2019
7.710
7.710
7.575
7.690
38,241
+0.04(+0.52%)
Jul 26, 2019
7.450
7.720
7.440
7.650
29,100
+0.15(+2.00%)
Jul 25, 2019
7.820
7.850
7.450
7.500
62,529
-0.24(-3.10%)
Jul 24, 2019
7.720
7.780
7.630
7.740
63,995
-0.07(-0.90%)
Jul 23, 2019
7.640
7.860
7.460
7.810
24,074
+0.15(+1.96%)
Jul 22, 2019
8.030
8.030
7.530
7.660
48,115
-0.41(-5.08%)
Jul 19, 2019
8.020
8.150
7.780
8.070
39,100
+0.01(+0.12%)
Jul 18, 2019
8.000
8.130
7.940
8.060
30,633
-0.09(-1.10%)
Jul 17, 2019
8.210
8.245
8.010
8.150
48,926
-0.03(-0.37%)
Jul 16, 2019
8.060
8.200
8.030
8.180
31,779
+0.19(+2.38%)
Jul 15, 2019
8.330
8.330
7.860
7.990
49,891
-0.29(-3.50%)
Jul 12, 2019
8.430
8.450
8.220
8.280
34,200
-0.04(-0.48%)
Jul 11, 2019
8.270
8.390
8.230
8.320
223,631
+0.08(+0.97%)
Jul 10, 2019
8.450
8.450
8.210
8.240
77,236
-0.21(-2.49%)
Jul 09, 2019
8.400
8.480
8.290
8.450
60,172
+0.03(+0.36%)
Jul 08, 2019
8.160
8.430
7.990
8.420
85,860
+0.20(+2.43%)
Jul 05, 2019
8.310
8.360
8.110
8.220
108,900
-0.10(-1.20%)
Jul 03, 2019
8.250
8.400
8.250
8.320
15,900
+0.02(+0.24%)
Jul 02, 2019
8.250
8.450
8.170
8.300
111,749
+0.05(+0.61%)
Jul 01, 2019
8.100
8.350
8.090
8.250
179,724
+0.18(+2.23%)
Jun 28, 2019
7.830
8.180
7.700
8.070
122,900
+0.31(+3.99%)
Jun 27, 2019
7.680
7.800
7.550
7.760
60,505
+0.14(+1.84%)
Jun 26, 2019
8.000
8.050
7.590
7.620
44,771
-0.34(-4.27%)
Jun 25, 2019
8.090
8.220
7.960
7.960
259,242
-0.15(-1.85%)
Jun 24, 2019
8.210
8.240
8.040
8.110
99,265
-0.02(-0.25%)
Jun 21, 2019
7.850
8.170
7.810
8.130
49,100
+0.19(+2.39%)
Jun 20, 2019
7.970
8.075
7.770
7.940
52,953
-0.07(-0.87%)
Jun 19, 2019
8.150
8.240
8.010
8.010
50,899
-0.14(-1.72%)
Jun 18, 2019
7.830
8.200
7.830
8.150
90,340
+0.19(+2.39%)
Jun 17, 2019
7.890
8.000
7.640
7.960
62,248
+0.24(+3.11%)
Jun 14, 2019
7.770
7.880
7.670
7.720
60,100
-0.16(-2.03%)
Jun 13, 2019
7.850
7.940
7.490
7.880
176,411
+0.03(+0.38%)
Jun 12, 2019
7.500
7.930
7.360
7.850
390,966
+0.35(+4.67%)
Jun 11, 2019
7.120
7.590
6.990
7.500
253,262
+0.45(+6.38%)
Jun 10, 2019
7.110
7.190
6.970
7.050
83,458
-0.07(-0.98%)
Jun 07, 2019
7.200
7.275
6.860
7.120
123,100
-0.03(-0.42%)
Jun 06, 2019
7.660
7.720
6.930
7.150
241,607
-0.49(-6.41%)
Jun 05, 2019
7.790
7.890
7.480
7.640
40,296
-0.17(-2.18%)
Jun 04, 2019
7.570
7.870
7.447
7.810
43,349
+0.31(+4.13%)
Jun 03, 2019
7.500
7.610
7.370
7.500
72,816
+0.00(+0.00%)
May 31, 2019
7.520
7.580
7.340
7.500
64,600
-0.08(-1.06%)
May 30, 2019
7.680
7.680
7.460
7.580
30,829
+0.05(+0.66%)
May 29, 2019
7.380
7.730
7.240
7.530
85,581
-0.09(-1.18%)
May 28, 2019
7.950
8.070
7.610
7.620
662,186
-0.29(-3.67%)
May 24, 2019
7.300
7.960
7.300
7.910
112,400
+0.68(+9.41%)
May 23, 2019
7.310
7.570
7.190
7.230
68,857
-0.07(-0.96%)
May 22, 2019
7.710
7.860
7.120
7.300
129,453
-0.39(-5.07%)
May 21, 2019
8.020
8.250
7.420
7.690
96,366
-0.12(-1.54%)
May 20, 2019
7.870
8.030
7.660
7.810
78,658
-0.04(-0.51%)
May 17, 2019
7.830
8.130
7.780
7.850
100,100
-0.08(-1.01%)
May 16, 2019
7.790
8.200
7.740
7.930
55,608
-0.07(-0.88%)
May 15, 2019
7.590
8.030
7.510
8.000
83,480
+0.31(+4.03%)
May 14, 2019
8.100
8.100
7.680
7.690
33,460
-0.19(-2.41%)
May 13, 2019
7.930
8.140
7.771
7.880
83,643
-0.19(-2.35%)
May 10, 2019
8.180
8.200
7.980
8.070
78,500
-0.12(-1.47%)
May 09, 2019
7.920
8.250
7.920
8.190
97,323
+0.16(+1.99%)
May 08, 2019
7.850
8.180
7.820
8.030
128,406
+0.26(+3.35%)
May 07, 2019
8.000
8.190
7.680
7.770
133,351
-0.28(-3.48%)
May 06, 2019
7.950
8.170
7.840
8.050
121,545
+0.00(+0.00%)
May 03, 2019
8.040
8.160
7.770
8.050
246,500
+0.13(+1.64%)
May 02, 2019
7.680
7.980
7.500
7.920
238,949
+0.31(+4.07%)
May 01, 2019
7.700
7.790
7.550
7.610
38,103
-0.09(-1.17%)
Apr 30, 2019
7.500
7.750
7.370
7.700
35,775
+0.19(+2.53%)
Apr 29, 2019
7.700
7.720
7.400
7.510
23,126
-0.19(-2.47%)
Apr 26, 2019
7.680
7.820
7.650
7.700
81,200
+0.12(+1.58%)
Apr 25, 2019
7.700
7.700
7.200
7.580
130,156
-0.17(-2.19%)
Apr 24, 2019
8.090
8.100
7.720
7.750
76,191
-0.33(-4.08%)
Apr 23, 2019
8.190
8.290
8.010
8.080
112,096
-0.02(-0.25%)
Apr 22, 2019
8.060
8.280
7.960
8.100
151,291
+0.15(+1.89%)
Apr 18, 2019
8.100
8.240
7.900
7.950
272,500
-0.09(-1.12%)
Apr 17, 2019
7.890
8.120
7.830
8.040
56,476
+0.13(+1.64%)
Apr 16, 2019
7.780
8.000
7.750
7.910
85,878
+0.21(+2.73%)
Apr 15, 2019
7.410
7.830
7.340
7.700
95,052
+0.37(+5.05%)
Apr 12, 2019
7.440
7.460
7.300
7.330
197,500
-0.13(-1.74%)
Apr 11, 2019
7.580
7.600
7.360
7.460
72,544
-0.20(-2.61%)
Apr 10, 2019
7.720
7.830
7.550
7.660
60,646
-0.01(-0.13%)
Apr 09, 2019
7.770
7.940
7.440
7.670
86,483
-0.10(-1.29%)
Apr 08, 2019
7.980
7.980
7.650
7.770
58,544
-0.21(-2.63%)
Apr 05, 2019
7.950
8.040
7.890
7.980
92,600
+0.01(+0.13%)
Apr 04, 2019
7.980
8.050
7.930
7.970
38,665
+0.01(+0.13%)
Apr 03, 2019
8.150
8.190
7.850
7.960
53,947
-0.19(-2.33%)
Apr 02, 2019
8.040
8.240
7.910
8.150
111,504
+0.09(+1.12%)
Apr 01, 2019
8.430
8.500
8.020
8.060
70,403
-0.21(-2.54%)
Mar 29, 2019
8.030
8.380
8.010
8.270
950,300
+0.32(+4.03%)
Mar 28, 2019
8.020
8.140
7.910
7.950
236,644
-0.05(-0.62%)
Mar 27, 2019
8.350
8.465
7.860
8.000
228,084
-0.47(-5.55%)
Mar 26, 2019
8.500
8.685
8.290
8.470
105,238
-0.02(-0.24%)
Mar 25, 2019
8.090
8.570
8.020
8.490
249,438
+0.49(+6.13%)
Mar 22, 2019
7.960
8.220
7.810
8.000
116,800
-0.12(-1.48%)
Mar 21, 2019
8.240
8.430
8.050
8.120
79,997
-0.12(-1.46%)
Mar 20, 2019
8.320
8.400
8.000
8.240
199,710
-0.09(-1.08%)
Mar 19, 2019
8.500
8.500
8.285
8.330
60,998
-0.11(-1.30%)
Mar 18, 2019
8.360
8.500
8.230
8.440
87,435
+0.06(+0.72%)
Mar 15, 2019
7.930
8.400
7.795
8.380
148,400
+0.60(+7.71%)
Mar 14, 2019
7.880
7.910
7.765
7.780
24,861
-0.07(-0.89%)
Mar 13, 2019
8.000
8.100
7.842
7.850
39,032
-0.11(-1.38%)
Mar 12, 2019
7.990
8.060
7.850
7.960
29,637
+0.01(+0.13%)
Mar 11, 2019
7.820
8.010
7.680
7.950
24,089
+0.19(+2.45%)
Mar 08, 2019
7.750
8.020
7.655
7.760
46,300
-0.07(-0.89%)
Mar 07, 2019
7.950
7.950
7.280
7.830
177,237
-0.16(-2.00%)
Mar 06, 2019
7.910
8.390
7.870
7.990
223,315
+0.12(+1.52%)
Mar 05, 2019
7.720
7.980
7.720
7.870
45,732
+0.08(+1.03%)
Mar 04, 2019
7.830
8.190
7.710
7.790
104,160
-0.02(-0.26%)
Mar 01, 2019
7.880
8.200
7.600
7.810
197,100
-0.10(-1.26%)
Feb 28, 2019
8.030
8.180
7.860
7.910
280,308
-0.15(-1.86%)
Feb 27, 2019
7.990
8.240
7.895
8.060
78,366
+0.03(+0.37%)
Feb 26, 2019
7.770
8.080
7.760
8.030
120,764
+0.22(+2.82%)
Feb 25, 2019
7.810
7.985
7.630
7.810
79,791
+0.01(+0.13%)
Feb 22, 2019
7.710
7.820
7.420
7.800
167,400
+0.10(+1.30%)
Feb 21, 2019
7.700
7.810
7.590
7.700
39,297
+0.00(+0.00%)
Feb 20, 2019
7.790
7.820
7.550
7.700
98,395
-0.04(-0.52%)
Feb 19, 2019
7.820
7.960
7.660
7.740
111,119
-0.07(-0.90%)
Feb 15, 2019
7.920
8.050
7.790
7.810
65,400
-0.13(-1.64%)
Feb 14, 2019
7.810
8.090
7.530
7.940
71,187
+0.05(+0.63%)
Feb 13, 2019
8.210
8.320
7.735
7.890
122,795
-0.27(-3.31%)
Feb 12, 2019
8.160
8.270
8.060
8.160
41,531
+0.09(+1.12%)
Feb 11, 2019
8.120
8.244
7.840
8.070
27,175
+0.00(+0.00%)
Feb 08, 2019
8.040
8.130
7.840
8.070
57,200
+0.01(+0.12%)
Feb 07, 2019
8.020
8.090
7.750
8.060
135,060
-0.03(-0.37%)
Feb 06, 2019
8.140
8.330
7.940
8.090
102,931
-0.13(-1.58%)
Feb 05, 2019
8.240
8.360
8.140
8.220
130,814
+0.07(+0.86%)
Feb 04, 2019
8.380
8.530
8.070
8.150
64,119
-0.24(-2.86%)
Feb 01, 2019
7.980
8.420
7.910
8.390
197,000
+0.33(+4.09%)
Jan 31, 2019
7.060
8.110
7.060
8.060
422,374
+1.04(+14.81%)
Jan 30, 2019
7.060
7.100
6.870
7.020
154,194
+0.10(+1.45%)
Jan 29, 2019
7.050
7.290
6.824
6.920
313,152
-0.07(-1.00%)
Jan 28, 2019
6.840
7.090
6.840
6.990
46,452
+0.01(+0.14%)
Jan 25, 2019
6.990
7.190
6.890
6.980
198,900
+0.10(+1.45%)
Jan 24, 2019
6.370
7.170
6.370
6.880
338,146
+0.58(+9.21%)
Jan 23, 2019
6.560
6.560
6.200
6.300
70,948
-0.20(-3.08%)
Jan 22, 2019
6.590
6.640
6.400
6.500
72,559
+0.00(+0.00%)
Jan 18, 2019
6.520
6.800
6.420
6.500
751,400
+0.00(+0.00%)
Jan 17, 2019
6.700
6.700
6.330
6.500
89,456
-0.15(-2.26%)
Jan 16, 2019
6.830
6.970
6.600
6.650
67,568
-0.22(-3.20%)
Jan 15, 2019
7.020
7.020
6.790
6.870
67,438
-0.05(-0.72%)
Jan 14, 2019
6.960
7.020
6.870
6.920
118,231
-0.02(-0.29%)
Jan 11, 2019
7.080
7.080
6.860
6.940
69,800
-0.02(-0.29%)
Jan 10, 2019
6.780
7.100
6.680
6.960
320,686
+0.21(+3.11%)
Jan 09, 2019
6.560
6.970
6.530
6.750
474,914
+0.22(+3.37%)
Jan 08, 2019
6.790
6.900
6.530
6.530
203,264
-0.25(-3.69%)
Jan 07, 2019
6.720
6.890
6.690
6.780
223,402
+0.07(+1.04%)
Jan 04, 2019
6.570
7.000
6.570
6.710
153,300
+0.22(+3.39%)
Jan 03, 2019
6.530
6.730
6.290
6.490
120,339
-0.04(-0.61%)
Jan 02, 2019
6.640
6.920
6.440
6.530
188,339
-0.10(-1.51%)
Dec 31, 2018
6.630
6.730
6.460
6.630
96,500
+0.02(+0.30%)
Dec 28, 2018
6.480
6.780
6.420
6.610
91,500
+0.11(+1.69%)
Dec 27, 2018
6.170
6.560
6.075
6.500
52,646
+0.26(+4.17%)
Dec 26, 2018
6.200
6.290
5.930
6.240
80,292
-0.02(-0.32%)
Dec 24, 2018
5.910
6.500
5.910
6.260
135,600
+0.37(+6.28%)
Dec 21, 2018
6.250
6.270
5.700
5.890
233,400
-0.39(-6.21%)
Dec 20, 2018
6.570
6.800
6.220
6.280
145,438
-0.37(-5.56%)
Dec 19, 2018
6.820
7.120
6.540
6.650
365,673
-0.13(-1.92%)
Dec 18, 2018
6.950
7.077
6.510
6.780
156,698
-0.01(-0.15%)
Dec 17, 2018
6.950
7.040
6.740
6.790
182,055
-0.22(-3.14%)
Dec 14, 2018
6.940
7.100
6.940
7.010
135,600
-0.10(-1.41%)
Dec 13, 2018
6.940
7.490
6.660
7.110
439,085
+0.24(+3.49%)
Dec 12, 2018
6.990
7.140
6.790
6.870
172,573
-0.01(-0.15%)
Dec 11, 2018
7.000
7.070
6.710
6.880
131,811
-0.05(-0.72%)
Dec 10, 2018
7.200
7.200
6.720
6.930
111,333
-0.35(-4.81%)
Dec 07, 2018
7.390
7.490
7.130
7.280
99,500
-0.07(-0.95%)
Dec 06, 2018
7.520
7.630
7.200
7.350
211,702
-0.23(-3.03%)
Dec 04, 2018
7.940
8.200
7.460
7.580
216,500
-0.32(-4.05%)
Dec 03, 2018
8.100
8.200
7.650
7.900
137,336
-0.08(-1.00%)
Nov 30, 2018
8.170
8.270
7.740
7.980
231,100
-0.12(-1.48%)
Nov 29, 2018
8.150
8.200
7.820
8.100
29,685
+0.01(+0.12%)
Nov 28, 2018
8.070
8.210
7.710
8.090
40,951
-0.05(-0.61%)
Nov 27, 2018
8.030
8.400
7.731
8.140
99,146
+0.20(+2.52%)
Nov 26, 2018
7.970
8.030
7.710
7.940
150,414
-0.05(-0.63%)
Nov 23, 2018
8.000
8.005
7.810
7.990
25,200
-0.02(-0.25%)
Nov 21, 2018
8.010
8.010
8.010
0
+0.01(+0.12%)
Nov 20, 2018
8.520
8.540
7.950
8.000
142,638
-0.62(-7.19%)
Nov 19, 2018
8.675
8.715
8.380
8.620
164,126
-0.04(-0.46%)
Nov 16, 2018
8.330
8.810
8.330
8.660
118,200
+0.26(+3.10%)
Nov 15, 2018
7.710
8.540
7.700
8.400
77,004
+0.64(+8.25%)
Nov 14, 2018
7.950
7.990
7.700
7.760
45,369
-0.12(-1.52%)
Nov 13, 2018
7.740
7.955
7.700
7.880
46,772
+0.09(+1.16%)
Nov 12, 2018
8.140
8.160
7.740
7.790
37,476
-0.32(-3.95%)
Nov 09, 2018
8.280
8.330
8.060
8.110
35,800
-0.19(-2.29%)
Nov 08, 2018
8.140
8.510
7.930
8.300
114,197
+0.14(+1.72%)
Nov 07, 2018
8.070
8.650
8.070
8.160
182,945
+0.09(+1.12%)
Nov 06, 2018
8.220
8.260
7.970
8.070
61,714
-0.20(-2.42%)
Nov 05, 2018
8.610
8.610
8.190
8.270
42,909
-0.35(-4.06%)
Nov 02, 2018
8.650
8.820
8.540
8.620
146,700
+0.10(+1.17%)
Nov 01, 2018
7.960
8.730
7.920
8.520
175,555
+0.59(+7.44%)
Oct 31, 2018
7.770
8.130
7.620
7.930
331,473
+0.18(+2.32%)
Oct 30, 2018
7.690
7.870
7.630
7.750
139,132
+0.08(+1.04%)
Oct 29, 2018
8.230
8.240
7.670
7.670
116,994
-0.44(-5.43%)
Oct 26, 2018
8.250
8.250
7.910
8.110
346,900
+0.05(+0.62%)
Oct 25, 2018
8.000
8.310
8.000
8.060
96,212
+0.15(+1.90%)
Oct 24, 2018
8.070
8.250
7.860
7.910
189,629
-0.30(-3.65%)
Oct 23, 2018
8.020
8.330
7.940
8.210
127,509
+0.14(+1.73%)
Oct 22, 2018
8.170
8.330
7.870
8.070
260,843
-0.09(-1.10%)
Oct 19, 2018
8.120
8.350
8.050
8.160
128,000
+0.03(+0.37%)
Oct 18, 2018
8.150
8.260
8.080
8.130
97,550
-0.11(-1.33%)
Oct 17, 2018
8.190
8.330
8.140
8.240
104,586
-0.03(-0.36%)
Oct 16, 2018
8.250
8.480
8.215
8.270
105,278
+0.05(+0.61%)
Oct 15, 2018
8.310
8.360
8.160
8.220
137,020
-0.07(-0.84%)
Oct 12, 2018
8.300
8.500
8.150
8.290
138,700
+0.14(+1.72%)
Oct 11, 2018
8.350
8.450
8.050
8.150
215,288
-0.19(-2.28%)
Oct 10, 2018
8.440
8.500
8.230
8.340
102,797
-0.11(-1.30%)
Oct 09, 2018
8.200
8.580
8.110
8.450
286,163
+0.26(+3.17%)
Oct 08, 2018
8.190
8.470
8.100
8.190
123,898
+0.11(+1.36%)
Oct 05, 2018
8.210
8.340
8.040
8.080
203,100
-0.22(-2.65%)
Oct 04, 2018
8.500
8.500
8.180
8.300
110,655
-0.20(-2.35%)
Oct 03, 2018
8.640
8.680
8.420
8.500
327,706
+0.00(+0.00%)
Oct 02, 2018
8.340
8.687
8.260
8.500
386,180
+0.24(+2.91%)
Oct 01, 2018
8.580
8.580
8.230
8.260
69,530
-0.28(-3.28%)
Sep 28, 2018
8.960
9.070
8.420
8.540
351,200
-0.46(-5.11%)
Sep 27, 2018
9.210
9.339
8.850
9.000
124,060
-0.21(-2.28%)
Sep 26, 2018
9.180
9.470
9.030
9.210
151,663
+0.15(+1.66%)
Sep 25, 2018
9.010
9.160
8.700
9.060
141,150
-0.13(-1.41%)
Sep 24, 2018
9.650
9.660
9.090
9.190
98,513
-0.41(-4.27%)
Sep 21, 2018
9.390
9.840
9.390
9.600
433,600
+0.33(+3.56%)
Sep 20, 2018
9.250
9.500
8.830
9.270
348,334
+0.09(+0.98%)
Sep 19, 2018
8.390
9.250
8.390
9.180
230,322
+0.69(+8.13%)
Sep 18, 2018
8.250
8.590
8.250
8.490
307,578
+0.20(+2.41%)
Sep 17, 2018
8.030
8.390
8.010
8.290
97,198
+0.22(+2.73%)
Sep 14, 2018
8.200
8.470
8.040
8.070
104,500
-0.19(-2.30%)
Sep 13, 2018
8.190
8.530
8.190
8.260
139,263
+0.08(+0.98%)
Sep 12, 2018
8.390
8.490
8.010
8.180
151,627
-0.21(-2.50%)
Sep 11, 2018
8.520
8.550
8.230
8.390
207,744
-0.20(-2.33%)
Sep 10, 2018
8.990
8.990
8.550
8.590
137,281
-0.43(-4.77%)
Sep 07, 2018
9.150
9.150
8.960
9.020
123,300
-0.05(-0.55%)
Sep 06, 2018
8.790
9.190
8.710
9.070
110,566
+0.35(+4.01%)
Sep 05, 2018
8.350
8.750
8.250
8.720
176,266
+0.50(+6.08%)
Sep 04, 2018
9.110
9.150
8.040
8.220
271,157
-0.88(-9.67%)
Aug 31, 2018
9.100
9.100
9.100
0
+1.02(+12.62%)
Aug 30, 2018
8.020
8.420
7.830
8.080
368,338
-0.04(-0.49%)
Aug 29, 2018
8.400
8.450
8.000
8.120
298,790
-0.24(-2.87%)
Aug 28, 2018
8.540
8.620
8.310
8.360
124,831
-0.14(-1.65%)
Aug 27, 2018
8.350
8.720
8.350
8.500
78,359
+0.12(+1.43%)
Aug 24, 2018
8.700
8.700
8.350
8.380
83,800
-0.21(-2.44%)
Aug 23, 2018
8.990
9.010
8.540
8.590
158,212
-0.38(-4.24%)
Aug 22, 2018
8.800
9.400
8.370
8.970
267,117
+0.14(+1.59%)
Aug 21, 2018
8.940
8.990
8.780
8.830
79,560
+0.03(+0.34%)
Aug 20, 2018
8.830
8.950
8.743
8.800
47,170
-0.05(-0.56%)
Aug 17, 2018
9.110
9.130
8.770
8.850
98,300
-0.34(-3.70%)
Aug 16, 2018
9.140
9.500
8.990
9.190
135,829
+0.05(+0.55%)
Aug 15, 2018
9.245
9.245
8.900
9.140
86,329
-0.19(-2.04%)
Aug 14, 2018
8.990
9.520
8.990
9.330
59,586
+0.35(+3.90%)
Aug 13, 2018
9.440
9.440
8.850
8.980
108,495
-0.30(-3.23%)
Aug 10, 2018
9.030
9.300
8.730
9.280
189,300
+0.17(+1.87%)
Aug 09, 2018
9.390
9.790
9.060
9.110
85,124
-0.30(-3.19%)
Aug 08, 2018
9.790
10.00
9.370
9.410
116,795
-0.43(-4.37%)
Aug 07, 2018
10.12
10.47
9.820
9.840
98,685
-0.32(-3.15%)
Aug 06, 2018
10.51
10.65
10.15
10.16
109,774
-0.36(-3.42%)
Aug 03, 2018
10.53
10.85
10.48
10.52
63,700
-0.06(-0.57%)
Aug 02, 2018
11.00
11.00
10.53
10.58
44,842
-0.45(-4.08%)
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.