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
Information Svcs Group
(NQ:
III
)
3.070
-0.070 (-2.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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 (%)
Jul 31, 2018
3.650
3.685
3.614
3.659
54,007
+0.04(+0.99%)
Jul 30, 2018
3.614
3.650
3.614
3.623
62,241
+0.00(+0.00%)
Jul 27, 2018
3.668
3.668
3.614
3.623
34,516
-0.04(-0.98%)
Jul 26, 2018
3.668
3.623
3.659
24,669
+0.04(+0.99%)
Jul 25, 2018
3.659
3.690
3.623
3.623
31,866
-0.01(-0.25%)
Jul 24, 2018
3.636
3.659
3.618
3.632
23,339
+0.00(+0.00%)
Jul 23, 2018
3.623
3.676
3.614
3.632
30,297
+0.01(+0.25%)
Jul 20, 2018
3.650
3.676
3.605
3.623
69,602
-0.04(-0.98%)
Jul 19, 2018
3.668
3.775
3.641
3.659
33,908
+0.00(+0.00%)
Jul 18, 2018
3.632
3.712
3.614
3.659
44,986
+0.01(+0.24%)
Jul 17, 2018
3.641
3.712
3.614
3.650
53,023
+0.00(+0.00%)
Jul 16, 2018
3.614
3.676
3.614
3.650
77,362
+0.02(+0.49%)
Jul 13, 2018
3.748
3.748
3.614
3.632
78,574
-0.12(-3.33%)
Jul 12, 2018
3.712
3.801
3.703
3.757
43,944
+0.05(+1.45%)
Jul 11, 2018
3.757
3.775
3.703
3.703
30,286
-0.04(-1.19%)
Jul 10, 2018
3.801
3.837
3.734
3.748
42,691
-0.03(-0.71%)
Jul 09, 2018
3.792
3.846
3.739
3.775
58,520
+0.01(+0.24%)
Jul 06, 2018
3.766
3.784
3.730
3.766
148,027
+0.04(+1.20%)
Jul 05, 2018
3.730
3.792
3.596
3.721
164,807
-0.02(-0.48%)
Jul 03, 2018
3.739
3.739
3.739
0
+0.06(+1.70%)
Jul 02, 2018
3.605
3.676
3.605
3.676
148,991
+0.02(+0.49%)
Jun 29, 2018
3.650
3.676
3.650
3.659
39,117
+0.00(+0.00%)
Jun 28, 2018
3.650
3.703
3.610
3.659
92,683
-0.02(-0.49%)
Jun 27, 2018
3.668
3.721
3.641
3.676
24,350
+0.00(+0.00%)
Jun 26, 2018
3.730
3.748
3.614
3.676
88,210
-0.04(-0.96%)
Jun 25, 2018
3.650
3.721
3.605
3.712
65,035
+0.00(+0.00%)
Jun 22, 2018
3.623
3.766
3.614
3.712
502,860
+0.09(+2.46%)
Jun 21, 2018
3.623
3.650
3.595
3.623
147,681
+0.02(+0.50%)
Jun 20, 2018
3.614
3.685
3.596
3.605
52,118
-0.02(-0.49%)
Jun 19, 2018
3.641
3.694
3.605
3.623
85,466
-0.02(-0.49%)
Jun 18, 2018
3.569
3.676
3.569
3.641
63,242
+0.08(+2.26%)
Jun 15, 2018
3.623
3.623
3.560
213,890
-0.06(-1.72%)
Jun 14, 2018
3.623
3.672
3.596
3.623
74,779
-0.01(-0.25%)
Jun 13, 2018
3.694
3.694
3.623
3.632
49,883
-0.02(-0.49%)
Jun 12, 2018
3.676
3.685
3.641
3.650
52,733
-0.04(-0.97%)
Jun 11, 2018
3.614
3.730
3.587
3.685
84,769
+0.06(+1.72%)
Jun 08, 2018
3.605
3.659
3.569
3.623
80,433
+0.01(+0.25%)
Jun 07, 2018
3.534
3.623
3.418
3.614
265,839
+0.06(+1.76%)
Jun 06, 2018
3.489
3.578
3.489
3.552
237,587
+0.03(+0.76%)
Jun 05, 2018
3.552
3.569
3.507
3.525
40,425
-0.04(-1.00%)
Jun 04, 2018
3.489
3.569
3.480
3.560
34,021
+0.07(+2.05%)
Jun 01, 2018
3.614
3.614
3.427
3.489
92,256
-0.11(-2.98%)
May 31, 2018
3.578
3.641
3.578
3.596
26,597
+0.02(+0.50%)
May 30, 2018
3.614
3.659
3.578
3.578
42,846
-0.03(-0.74%)
May 29, 2018
3.632
3.676
3.587
3.605
38,214
-0.06(-1.70%)
May 25, 2018
3.668
3.668
3.668
0
-0.01(-0.24%)
May 24, 2018
3.614
3.721
3.587
3.676
62,797
+0.05(+1.48%)
May 23, 2018
3.641
3.703
3.587
3.623
87,988
-0.03(-0.73%)
May 22, 2018
3.694
3.730
3.641
3.650
36,341
-0.07(-1.92%)
May 21, 2018
3.703
3.775
3.641
3.721
57,019
+0.03(+0.72%)
May 18, 2018
3.685
3.703
3.659
3.694
68,193
+0.04(+0.98%)
May 17, 2018
3.614
3.676
3.596
3.659
56,838
+0.05(+1.49%)
May 16, 2018
3.596
3.712
3.587
3.605
39,157
+0.04(+1.00%)
May 15, 2018
3.641
3.641
3.569
3.569
58,667
-0.08(-2.20%)
May 14, 2018
3.676
3.748
3.596
3.650
101,014
-0.04(-0.97%)
May 11, 2018
3.686
3.721
3.654
3.685
55,892
+0.01(+0.24%)
May 10, 2018
3.784
3.784
3.614
3.676
91,596
-0.11(-2.83%)
May 09, 2018
3.792
3.792
3.748
3.784
56,560
+0.00(+0.00%)
May 08, 2018
3.703
3.784
3.685
3.784
48,554
+0.10(+2.66%)
May 07, 2018
3.748
3.748
3.685
3.685
53,416
-0.08(-2.13%)
May 04, 2018
3.676
3.810
3.676
3.766
36,135
+0.07(+1.93%)
May 03, 2018
3.855
3.900
3.641
3.694
90,760
-0.17(-4.39%)
May 02, 2018
3.819
3.908
3.792
3.864
42,136
+0.04(+1.17%)
May 01, 2018
3.828
3.846
3.792
3.819
213,470
-0.05(-1.38%)
Apr 30, 2018
3.810
3.810
3.775
3.873
50,202
+0.07(+1.88%)
Apr 27, 2018
3.962
3.971
3.792
3.801
88,861
-0.17(-4.27%)
Apr 26, 2018
3.953
3.989
3.900
3.971
55,021
+0.04(+0.91%)
Apr 25, 2018
3.882
3.971
3.828
3.935
71,327
+0.02(+0.46%)
Apr 24, 2018
3.882
3.953
3.882
3.917
58,955
+0.05(+1.39%)
Apr 23, 2018
3.784
3.917
3.766
3.864
117,120
+0.08(+2.12%)
Apr 20, 2018
3.748
3.819
3.731
3.784
176,328
+0.01(+0.24%)
Apr 19, 2018
3.757
3.792
3.757
3.775
142,333
+0.01(+0.24%)
Apr 18, 2018
3.766
3.775
3.730
3.766
51,206
+0.02(+0.48%)
Apr 17, 2018
3.721
3.801
3.703
3.748
169,092
+0.03(+0.72%)
Apr 16, 2018
3.739
3.784
3.711
3.721
98,692
+0.03(+0.72%)
Apr 13, 2018
3.739
3.810
3.685
3.694
80,912
-0.05(-1.43%)
Apr 12, 2018
3.739
3.775
3.712
3.748
88,767
+0.00(+0.00%)
Apr 11, 2018
3.730
3.792
3.721
3.748
96,142
+0.00(+0.00%)
Apr 10, 2018
3.730
3.792
3.730
3.748
117,199
+0.04(+0.96%)
Apr 09, 2018
3.730
3.766
3.703
3.712
86,799
-0.03(-0.72%)
Apr 06, 2018
3.748
3.792
3.712
3.739
82,861
-0.01(-0.24%)
Apr 05, 2018
3.846
3.846
3.740
3.748
59,820
-0.04(-1.18%)
Apr 04, 2018
3.721
3.828
3.721
3.792
107,711
+0.02(+0.47%)
Apr 03, 2018
3.739
3.784
3.703
3.775
130,971
+0.06(+1.68%)
Apr 02, 2018
3.730
3.882
3.659
3.712
113,424
-0.02(-0.48%)
Mar 29, 2018
3.730
3.730
3.730
0
+0.09(+2.45%)
Mar 28, 2018
3.614
3.659
3.560
3.641
59,838
+0.02(+0.49%)
Mar 27, 2018
3.543
3.659
3.529
3.623
95,291
+0.09(+2.53%)
Mar 26, 2018
3.578
3.632
3.471
3.534
148,343
-0.03(-0.75%)
Mar 23, 2018
3.632
3.672
3.552
3.560
221,445
-0.08(-2.21%)
Mar 22, 2018
3.605
3.721
3.605
3.641
52,840
+0.00(+0.00%)
Mar 21, 2018
3.676
3.873
3.623
3.641
119,271
-0.04(-0.97%)
Mar 20, 2018
3.784
3.810
3.650
3.676
142,585
-0.08(-2.14%)
Mar 19, 2018
3.775
3.815
3.712
3.757
127,338
-0.03(-0.71%)
Mar 16, 2018
3.757
3.810
3.743
3.784
240,971
-0.01(-0.24%)
Mar 15, 2018
3.926
3.935
3.659
3.792
155,964
-0.11(-2.75%)
Mar 14, 2018
3.944
3.944
3.873
3.900
41,134
+0.02(+0.46%)
Mar 13, 2018
3.882
3.944
3.873
3.882
21,440
-0.03(-0.68%)
Mar 12, 2018
3.828
3.926
3.828
3.908
26,440
+0.04(+0.92%)
Mar 09, 2018
3.891
3.926
3.848
3.873
29,651
+0.03(+0.70%)
Mar 08, 2018
3.935
3.953
3.828
3.846
32,510
-0.15(-3.79%)
Mar 07, 2018
3.801
4.016
3.784
3.998
65,285
+0.17(+4.43%)
Mar 06, 2018
3.792
3.864
3.757
3.828
18,571
+0.04(+0.94%)
Mar 05, 2018
3.730
3.837
3.730
3.792
33,774
+0.04(+0.95%)
Mar 02, 2018
3.730
3.784
3.712
3.757
80,426
-0.01(-0.24%)
Mar 01, 2018
3.775
3.998
3.587
3.766
59,549
+0.00(+0.00%)
Feb 28, 2018
3.828
3.873
3.739
3.766
40,305
-0.07(-1.86%)
Feb 27, 2018
3.828
3.855
3.810
3.837
12,323
-0.02(-0.46%)
Feb 26, 2018
3.864
3.864
3.810
3.855
8,048
+0.00(+0.00%)
Feb 23, 2018
3.810
3.864
3.801
3.855
14,454
+0.07(+1.89%)
Feb 22, 2018
3.837
3.837
3.560
3.784
86,101
-0.03(-0.70%)
Feb 21, 2018
3.801
3.819
3.748
3.810
18,237
+0.04(+0.95%)
Feb 20, 2018
3.766
3.792
3.739
3.775
17,110
-0.01(-0.24%)
Feb 16, 2018
3.784
3.784
3.784
0
-0.02(-0.47%)
Feb 15, 2018
3.819
3.819
3.784
3.801
23,701
+0.03(+0.71%)
Feb 14, 2018
3.739
3.810
3.739
3.775
24,678
-0.01(-0.24%)
Feb 13, 2018
3.694
3.801
3.694
3.784
11,161
+0.04(+1.19%)
Feb 12, 2018
3.650
3.743
3.645
3.739
28,964
+0.05(+1.45%)
Feb 09, 2018
3.668
3.730
3.471
3.685
37,369
+0.04(+1.23%)
Feb 08, 2018
3.721
3.641
3.641
55,776
-0.08(-2.16%)
Feb 07, 2018
3.659
3.739
3.659
3.721
27,924
+0.04(+1.21%)
Feb 06, 2018
3.614
3.815
3.525
3.676
109,806
-0.03(-0.72%)
Feb 05, 2018
3.703
3.757
3.668
3.703
26,987
-0.05(-1.43%)
Feb 02, 2018
3.766
3.810
3.748
3.757
26,911
-0.04(-1.17%)
Feb 01, 2018
3.801
3.863
3.792
3.801
14,866
+0.00(+0.00%)
Jan 31, 2018
3.846
3.873
3.766
3.801
64,753
-0.03(-0.70%)
Jan 30, 2018
3.819
3.810
3.828
7,073
+0.01(+0.23%)
Jan 29, 2018
3.864
3.864
3.766
3.819
22,118
-0.05(-1.38%)
Jan 26, 2018
3.784
3.962
3.757
3.873
43,623
+0.08(+2.12%)
Jan 25, 2018
3.792
3.801
3.739
3.792
18,835
+0.04(+0.95%)
Jan 24, 2018
3.739
3.792
3.694
3.757
14,091
+0.04(+0.96%)
Jan 23, 2018
3.721
3.757
3.685
3.721
3,209
-0.03(-0.71%)
Jan 22, 2018
3.739
3.775
3.703
3.748
19,081
+0.01(+0.24%)
Jan 19, 2018
3.641
3.747
3.641
3.739
91,999
+0.08(+2.20%)
Jan 18, 2018
3.694
3.747
3.641
3.659
28,936
-0.08(-2.15%)
Jan 17, 2018
3.694
3.757
3.641
3.739
33,462
+0.05(+1.45%)
Jan 16, 2018
3.712
3.784
3.681
3.685
33,065
-0.03(-0.72%)
Jan 12, 2018
3.712
3.712
3.712
0
+0.02(+0.48%)
Jan 11, 2018
3.676
3.703
3.659
3.694
7,966
+0.01(+0.24%)
Jan 10, 2018
3.685
3.632
3.685
34,790
+0.03(+0.73%)
Jan 09, 2018
3.668
3.739
3.605
3.659
38,228
-0.01(-0.24%)
Jan 08, 2018
3.703
3.703
3.623
3.668
36,757
-0.06(-1.67%)
Jan 05, 2018
3.739
3.766
3.694
3.730
120,942
-0.01(-0.24%)
Jan 04, 2018
3.703
3.748
3.672
3.739
25,056
+0.07(+1.95%)
Jan 03, 2018
3.650
3.685
3.641
3.668
17,504
+0.01(+0.24%)
Jan 02, 2018
3.721
3.766
3.659
3.659
32,729
-0.06(-1.68%)
Dec 29, 2017
3.721
3.721
3.721
0
-0.04(-0.95%)
Dec 28, 2017
3.766
3.775
3.739
3.757
11,103
-0.01(-0.24%)
Dec 27, 2017
3.766
3.792
3.717
3.766
24,353
+0.04(+0.96%)
Dec 26, 2017
3.775
3.810
3.641
3.730
36,204
-0.06(-1.65%)
Dec 22, 2017
3.882
3.882
3.766
3.792
26,748
-0.09(-2.30%)
Dec 21, 2017
3.846
3.926
3.837
3.882
34,851
+0.03(+0.69%)
Dec 20, 2017
3.846
3.882
3.810
3.855
29,923
+0.03(+0.70%)
Dec 19, 2017
3.837
3.908
3.801
3.828
37,280
-0.04(-0.92%)
Dec 18, 2017
4.016
4.016
3.837
3.864
48,563
-0.13(-3.35%)
Dec 15, 2017
3.801
4.007
3.801
3.998
143,798
+0.18(+4.67%)
Dec 14, 2017
3.855
3.998
3.792
3.819
41,493
-0.04(-0.93%)
Dec 13, 2017
3.801
3.873
3.801
3.855
21,064
+0.05(+1.41%)
Dec 12, 2017
3.855
3.917
3.792
3.801
25,406
-0.04(-1.16%)
Dec 11, 2017
3.685
3.900
3.659
3.846
93,940
+0.18(+4.87%)
Dec 08, 2017
3.685
3.717
3.654
3.668
16,769
+0.01(+0.24%)
Dec 07, 2017
3.792
3.926
3.596
3.659
133,258
-0.18(-4.65%)
Dec 06, 2017
3.792
3.891
3.730
3.837
37,651
+0.04(+1.18%)
Dec 05, 2017
3.908
3.926
3.766
3.792
39,421
-0.11(-2.75%)
Dec 04, 2017
4.069
4.069
3.864
3.900
31,397
-0.15(-3.74%)
Dec 01, 2017
4.060
4.105
3.837
4.051
38,809
+0.02(+0.44%)
Nov 30, 2017
4.016
4.132
3.837
4.033
102,913
+0.02(+0.44%)
Nov 29, 2017
4.007
4.085
3.900
4.016
94,969
+0.04(+0.90%)
Nov 28, 2017
3.712
4.016
3.632
3.980
134,448
+0.28(+7.47%)
Nov 27, 2017
3.632
3.721
3.614
3.703
39,514
+0.08(+2.22%)
Nov 24, 2017
3.614
3.659
3.605
3.623
8,811
+0.01(+0.25%)
Nov 22, 2017
3.703
3.703
3.610
3.614
44,435
-0.08(-2.17%)
Nov 21, 2017
3.659
3.703
3.632
3.694
31,756
+0.06(+1.72%)
Nov 20, 2017
3.587
3.659
3.578
3.632
45,292
+0.06(+1.75%)
Nov 17, 2017
3.525
3.605
3.516
3.569
44,852
+0.01(+0.25%)
Nov 16, 2017
3.534
3.668
3.498
3.560
42,260
+0.05(+1.53%)
Nov 15, 2017
3.480
3.556
3.453
3.507
33,915
-0.01(-0.25%)
Nov 14, 2017
3.471
3.552
3.415
3.516
31,090
+0.02(+0.51%)
Nov 13, 2017
3.560
3.560
3.471
3.498
35,239
-0.05(-1.51%)
Nov 10, 2017
3.569
3.632
3.543
3.552
18,918
-0.03(-0.75%)
Nov 09, 2017
3.516
3.632
3.476
3.578
29,207
+0.12(+3.35%)
Nov 08, 2017
3.479
3.498
3.418
3.462
22,493
+0.01(+0.26%)
Nov 07, 2017
3.641
3.641
3.444
3.453
50,556
-0.15(-4.21%)
Nov 06, 2017
3.641
3.676
3.569
3.605
15,259
-0.03(-0.74%)
Nov 03, 2017
3.578
3.659
3.552
3.632
38,489
+0.04(+0.99%)
Nov 02, 2017
3.694
3.712
3.552
3.596
64,738
-0.02(-0.49%)
Nov 01, 2017
3.694
3.694
3.560
3.614
13,414
-0.03(-0.74%)
Oct 31, 2017
3.516
3.659
3.507
3.641
40,536
+0.13(+3.82%)
Oct 30, 2017
3.569
3.569
3.498
3.507
23,785
-0.06(-1.75%)
Oct 27, 2017
3.552
3.668
3.436
3.569
62,588
+0.02(+0.50%)
Oct 26, 2017
3.676
3.685
3.552
3.552
16,159
-0.09(-2.45%)
Oct 25, 2017
3.578
3.650
3.569
3.641
17,145
+0.03(+0.74%)
Oct 24, 2017
3.596
3.694
3.578
3.614
15,171
+0.03(+0.75%)
Oct 23, 2017
3.668
3.739
3.587
3.587
7,931
-0.07(-1.95%)
Oct 20, 2017
3.694
3.712
3.641
3.659
19,019
+0.00(+0.00%)
Oct 19, 2017
3.721
3.739
3.623
3.659
47,635
-0.07(-1.91%)
Oct 18, 2017
3.748
3.797
3.712
3.730
60,427
+0.01(+0.24%)
Oct 17, 2017
3.721
3.775
3.709
3.721
42,166
+0.03(+0.72%)
Oct 16, 2017
3.676
3.739
3.623
3.694
24,216
+0.00(+0.00%)
Oct 13, 2017
3.659
3.757
3.569
3.694
52,642
+0.04(+1.22%)
Oct 12, 2017
3.721
3.739
3.614
3.650
98,001
-0.04(-1.21%)
Oct 11, 2017
3.712
3.748
3.676
3.694
38,943
-0.01(-0.24%)
Oct 10, 2017
3.712
3.712
3.641
3.703
23,358
+0.02(+0.48%)
Oct 09, 2017
3.730
3.775
3.632
3.685
37,985
-0.05(-1.43%)
Oct 06, 2017
3.730
3.748
3.444
3.739
57,608
+0.00(+0.00%)
Oct 05, 2017
3.721
3.748
3.681
3.739
30,720
+0.04(+0.96%)
Oct 04, 2017
3.739
3.748
3.659
3.703
23,352
-0.03(-0.72%)
Oct 03, 2017
3.596
3.748
3.587
3.730
79,801
+0.12(+3.21%)
Oct 02, 2017
3.614
3.632
3.543
3.614
50,155
+0.03(+0.75%)
Sep 29, 2017
3.560
3.632
3.560
3.587
68,701
-0.03(-0.74%)
Sep 28, 2017
3.480
3.614
3.444
3.614
61,017
+0.14(+4.11%)
Sep 27, 2017
3.328
3.480
3.328
3.471
55,244
+0.14(+4.29%)
Sep 26, 2017
3.302
3.355
3.302
3.328
35,765
+0.03(+0.81%)
Sep 25, 2017
3.364
3.284
3.302
31,591
-0.04(-1.33%)
Sep 22, 2017
3.337
3.373
3.320
3.346
26,139
+0.03(+0.81%)
Sep 21, 2017
3.284
3.337
3.275
3.320
42,988
+0.03(+0.81%)
Sep 20, 2017
3.313
3.284
3.293
19,007
+0.01(+0.27%)
Sep 19, 2017
3.266
3.320
3.257
3.284
33,664
+0.01(+0.27%)
Sep 18, 2017
3.212
3.293
3.195
3.275
17,653
+0.07(+2.23%)
Sep 15, 2017
3.212
3.257
3.186
3.204
278,433
+0.00(+0.00%)
Sep 14, 2017
3.275
3.275
3.204
3.204
82,579
-0.09(-2.71%)
Sep 13, 2017
3.275
3.320
3.275
3.293
47,439
+0.00(+0.00%)
Sep 12, 2017
3.293
3.355
3.293
3.293
33,432
+0.01(+0.27%)
Sep 11, 2017
3.311
3.373
3.257
3.284
110,578
-0.02(-0.54%)
Sep 08, 2017
3.302
3.320
3.257
3.302
111,070
+0.00(+0.00%)
Sep 07, 2017
3.346
3.382
3.275
3.302
59,936
-0.04(-1.33%)
Sep 06, 2017
3.364
3.400
3.346
3.346
34,905
-0.01(-0.27%)
Sep 05, 2017
3.364
3.427
3.355
3.355
21,941
-0.01(-0.27%)
Sep 01, 2017
3.346
3.436
3.320
3.364
49,742
+0.02(+0.53%)
Aug 31, 2017
3.382
3.421
3.320
3.346
83,941
+0.00(+0.00%)
Aug 30, 2017
3.355
3.364
3.337
3.346
15,217
-0.01(-0.27%)
Aug 29, 2017
3.346
3.409
3.346
3.355
27,061
+0.01(+0.27%)
Aug 28, 2017
3.373
3.373
3.337
3.346
16,429
-0.03(-0.79%)
Aug 25, 2017
3.364
3.391
3.352
3.373
15,635
+0.04(+1.34%)
Aug 24, 2017
3.337
3.388
3.293
3.328
37,782
+0.03(+0.81%)
Aug 23, 2017
3.302
3.337
3.275
3.302
44,469
-0.04(-1.07%)
Aug 22, 2017
3.284
3.346
3.284
3.337
44,168
+0.09(+2.75%)
Aug 21, 2017
3.257
3.266
3.212
3.248
112,608
-0.01(-0.27%)
Aug 18, 2017
3.221
3.284
3.221
3.257
52,528
+0.01(+0.27%)
Aug 17, 2017
3.302
3.337
3.208
3.248
78,529
-0.08(-2.41%)
Aug 16, 2017
3.302
3.409
3.293
3.328
55,994
+0.03(+0.81%)
Aug 15, 2017
3.364
3.427
3.302
3.302
43,607
-0.01(-0.27%)
Aug 14, 2017
3.186
3.328
3.150
3.311
47,439
+0.14(+4.51%)
Aug 11, 2017
3.195
3.257
3.141
3.168
121,037
-0.01(-0.28%)
Aug 10, 2017
3.221
3.239
3.150
3.177
159,931
-0.04(-1.39%)
Aug 09, 2017
3.212
3.248
3.186
3.221
60,462
-0.01(-0.28%)
Aug 08, 2017
3.195
3.266
3.195
3.230
81,045
+0.00(+0.00%)
Aug 07, 2017
3.819
3.819
3.141
3.230
477,893
-0.52(-13.81%)
Aug 04, 2017
3.569
3.748
3.569
3.748
45,749
+0.21(+5.79%)
Aug 03, 2017
3.516
3.560
3.489
3.543
27,797
+0.00(+0.00%)
Aug 02, 2017
3.614
3.632
3.516
3.543
45,534
-0.06(-1.73%)
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.