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
Kopin Cp
(NQ:
KOPN
)
0.8027
-0.0178 (-2.17%)
Streaming Delayed Price
Updated: 12:29 PM EDT, May 23, 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 29, 2016
2.500
2.500
2.330
2.330
414,060
-0.17(-6.80%)
Jul 28, 2016
2.480
2.510
2.360
2.500
242,282
+0.01(+0.40%)
Jul 27, 2016
2.470
2.530
2.410
2.490
256,839
+0.05(+2.05%)
Jul 26, 2016
2.290
2.460
2.270
2.440
193,205
+0.18(+7.96%)
Jul 25, 2016
2.310
2.310
2.250
2.260
101,992
-0.04(-1.74%)
Jul 22, 2016
2.410
2.410
2.270
2.300
81,890
+0.00(+0.00%)
Jul 21, 2016
2.330
2.450
2.270
2.300
78,241
-0.03(-1.29%)
Jul 20, 2016
2.360
2.420
2.260
2.330
235,979
-0.07(-2.92%)
Jul 19, 2016
2.480
2.500
2.370
2.400
192,259
-0.07(-2.83%)
Jul 18, 2016
2.450
2.590
2.440
2.470
335,158
+0.05(+2.07%)
Jul 15, 2016
2.450
2.520
2.410
2.420
263,289
+0.00(+0.00%)
Jul 14, 2016
2.550
2.550
2.400
2.420
207,914
-0.12(-4.72%)
Jul 13, 2016
2.430
2.545
2.370
2.540
329,231
+0.14(+5.83%)
Jul 12, 2016
2.470
2.480
2.400
2.400
241,124
-0.05(-2.04%)
Jul 11, 2016
2.490
2.490
2.369
2.450
121,239
-0.01(-0.41%)
Jul 08, 2016
2.370
2.510
2.350
2.460
356,926
+0.11(+4.68%)
Jul 07, 2016
2.280
2.480
2.280
2.350
378,156
+0.12(+5.38%)
Jul 05, 2016
2.210
2.260
2.210
2.230
144,702
-0.01(-0.45%)
Jul 01, 2016
2.230
2.240
2.240
2.240
157,000
+0.02(+0.90%)
Jun 30, 2016
2.180
2.220
2.160
2.220
171,106
+0.05(+2.30%)
Jun 29, 2016
2.160
2.180
2.110
2.170
185,357
+0.05(+2.36%)
Jun 28, 2016
2.140
2.160
2.060
2.120
198,013
-0.02(-0.93%)
Jun 27, 2016
2.280
2.280
2.130
2.140
254,119
-0.20(-8.55%)
Jun 24, 2016
2.280
2.360
2.110
2.340
869,178
-0.06(-2.50%)
Jun 23, 2016
2.280
2.470
2.276
2.400
397,926
+0.14(+6.19%)
Jun 22, 2016
2.280
2.290
2.175
2.260
244,209
-0.03(-1.31%)
Jun 21, 2016
2.290
2.320
2.230
2.290
182,908
-0.01(-0.43%)
Jun 20, 2016
2.300
2.340
2.240
2.300
229,342
+0.04(+1.77%)
Jun 17, 2016
2.370
2.380
2.260
2.260
444,310
-0.10(-4.24%)
Jun 16, 2016
2.290
2.375
2.250
2.360
314,090
+0.03(+1.29%)
Jun 15, 2016
2.170
2.350
2.150
2.330
360,714
+0.18(+8.37%)
Jun 14, 2016
2.120
2.220
2.118
2.150
236,241
+0.02(+0.94%)
Jun 13, 2016
2.090
2.190
2.050
2.130
378,468
+0.07(+3.40%)
Jun 10, 2016
2.130
2.150
2.050
2.060
246,117
-0.10(-4.63%)
Jun 09, 2016
2.180
2.180
2.130
2.160
182,969
-0.06(-2.70%)
Jun 08, 2016
2.250
2.250
2.160
2.220
215,019
-0.04(-1.77%)
Jun 07, 2016
2.310
2.330
2.215
2.260
191,038
-0.05(-2.16%)
Jun 06, 2016
2.280
2.315
2.270
2.310
288,452
+0.01(+0.43%)
Jun 03, 2016
2.340
2.340
2.260
2.300
315,453
-0.02(-0.86%)
Jun 02, 2016
2.380
2.380
2.269
2.320
471,369
-0.04(-1.69%)
Jun 01, 2016
2.160
2.400
2.120
2.360
765,412
+0.21(+9.77%)
May 31, 2016
2.070
2.170
2.050
2.150
901,999
+0.10(+4.88%)
May 27, 2016
2.080
2.050
2.050
2.050
272,900
+0.00(+0.00%)
May 26, 2016
2.040
2.100
2.020
2.050
286,208
+0.04(+1.99%)
May 25, 2016
2.000
2.010
1.960
2.010
321,895
+0.01(+0.50%)
May 24, 2016
2.020
2.020
1.950
2.000
608,645
+0.00(+0.00%)
May 23, 2016
1.920
2.040
1.911
2.000
1,499,944
+0.12(+6.38%)
May 20, 2016
1.790
1.920
1.790
1.880
602,151
+0.12(+6.82%)
May 19, 2016
1.900
1.900
1.755
1.760
226,535
-0.10(-5.38%)
May 18, 2016
1.750
1.950
1.720
1.860
488,821
+0.13(+7.51%)
May 17, 2016
1.730
1.833
1.730
1.730
385,084
-0.01(-0.57%)
May 16, 2016
1.720
1.750
1.710
1.740
165,593
+0.04(+2.35%)
May 13, 2016
1.660
1.740
1.660
1.700
234,700
+0.03(+1.80%)
May 12, 2016
1.710
1.880
1.660
1.670
589,145
-0.03(-1.76%)
May 11, 2016
1.640
1.810
1.620
1.700
461,115
+0.05(+3.03%)
May 10, 2016
1.720
1.720
1.640
1.650
218,483
-0.05(-2.94%)
May 09, 2016
1.760
1.770
1.690
1.700
301,479
-0.02(-1.16%)
May 06, 2016
1.650
1.720
1.620
1.720
296,013
+0.08(+4.88%)
May 05, 2016
1.580
1.690
1.580
1.640
305,084
+0.06(+3.80%)
May 04, 2016
1.720
1.740
1.580
1.580
446,381
-0.10(-5.95%)
May 03, 2016
1.680
1.750
1.660
1.680
271,899
+0.00(+0.00%)
May 02, 2016
1.680
1.730
1.640
1.680
208,110
+0.02(+1.20%)
Apr 29, 2016
1.690
1.770
1.640
1.660
287,608
-0.04(-2.35%)
Apr 28, 2016
1.720
1.740
1.680
1.700
172,090
-0.02(-1.16%)
Apr 27, 2016
1.670
1.730
1.670
1.720
190,586
-0.01(-0.58%)
Apr 26, 2016
1.680
1.730
1.670
1.730
181,152
+0.05(+2.98%)
Apr 25, 2016
1.760
1.780
1.680
1.680
159,898
-0.08(-4.55%)
Apr 22, 2016
1.680
1.770
1.680
1.760
183,717
+0.09(+5.39%)
Apr 21, 2016
1.650
1.700
1.650
1.670
271,445
+0.02(+1.21%)
Apr 20, 2016
1.710
1.750
1.650
1.650
359,264
-0.05(-2.94%)
Apr 19, 2016
1.740
1.740
1.700
1.700
115,178
-0.01(-0.58%)
Apr 18, 2016
1.790
1.810
1.700
1.710
229,637
-0.06(-3.39%)
Apr 15, 2016
1.820
1.839
1.760
1.770
186,822
-0.06(-3.28%)
Apr 14, 2016
1.880
1.900
1.800
1.830
385,953
-0.03(-1.61%)
Apr 13, 2016
1.850
1.930
1.810
1.860
651,322
+0.05(+2.76%)
Apr 12, 2016
1.860
1.880
1.800
1.810
271,893
-0.02(-1.09%)
Apr 11, 2016
1.850
1.890
1.800
1.830
540,038
+0.07(+3.98%)
Apr 08, 2016
1.650
1.830
1.590
1.760
764,513
+0.12(+7.32%)
Apr 07, 2016
1.670
1.710
1.640
1.640
163,505
-0.05(-2.96%)
Apr 06, 2016
1.640
1.690
1.640
1.690
142,667
+0.05(+3.05%)
Apr 05, 2016
1.640
1.660
1.630
1.640
174,315
+0.00(+0.00%)
Apr 04, 2016
1.700
1.740
1.640
1.640
158,261
-0.05(-2.96%)
Apr 01, 2016
1.620
1.730
1.620
1.690
162,584
+0.03(+1.81%)
Mar 31, 2016
1.680
1.730
1.660
1.660
165,039
-0.01(-0.60%)
Mar 30, 2016
1.710
1.770
1.650
1.670
167,906
-0.02(-1.18%)
Mar 29, 2016
1.590
1.700
1.590
1.690
236,661
+0.11(+6.96%)
Mar 28, 2016
1.590
1.626
1.580
1.580
136,270
-0.02(-1.25%)
Mar 24, 2016
1.600
1.600
1.600
1.600
169,000
-0.03(-1.84%)
Mar 23, 2016
1.700
1.760
1.630
1.630
251,891
-0.06(-3.55%)
Mar 22, 2016
1.720
1.740
1.680
1.690
125,218
-0.03(-1.74%)
Mar 21, 2016
1.790
1.820
1.710
1.720
123,961
-0.08(-4.44%)
Mar 18, 2016
1.750
1.810
1.710
1.800
448,895
+0.09(+5.26%)
Mar 17, 2016
1.730
1.850
1.690
1.710
146,680
-0.01(-0.58%)
Mar 16, 2016
1.730
1.755
1.700
1.720
112,725
+0.00(+0.00%)
Mar 15, 2016
1.830
1.830
1.710
1.720
152,093
-0.11(-6.01%)
Mar 14, 2016
1.760
1.870
1.750
1.830
229,261
+0.07(+3.98%)
Mar 11, 2016
1.710
1.760
1.700
1.760
250,016
+0.07(+4.14%)
Mar 10, 2016
1.740
1.740
1.680
1.690
162,342
-0.02(-1.17%)
Mar 09, 2016
1.680
1.740
1.650
1.710
155,889
+0.03(+1.79%)
Mar 08, 2016
1.730
1.730
1.670
1.680
315,213
-0.06(-3.45%)
Mar 07, 2016
1.850
1.869
1.720
1.740
427,486
-0.07(-3.87%)
Mar 04, 2016
1.840
1.900
1.790
1.810
400,328
-0.20(-9.95%)
Mar 03, 2016
2.070
2.140
1.960
2.010
326,226
-0.06(-2.90%)
Mar 02, 2016
1.960
2.120
1.960
2.070
234,811
+0.09(+4.55%)
Mar 01, 2016
1.940
2.000
1.895
1.980
127,551
+0.07(+3.66%)
Feb 29, 2016
1.960
1.990
1.900
1.910
212,562
-0.02(-1.04%)
Feb 26, 2016
1.850
1.930
1.850
1.930
162,273
+0.08(+4.32%)
Feb 25, 2016
1.940
1.940
1.790
1.850
179,298
+0.01(+0.54%)
Feb 24, 2016
1.750
1.850
1.750
1.840
137,835
+0.07(+3.95%)
Feb 23, 2016
1.770
1.890
1.770
1.770
344,094
-0.02(-1.12%)
Feb 22, 2016
1.900
1.900
1.780
1.790
297,577
-0.09(-4.79%)
Feb 19, 2016
1.880
1.920
1.870
1.880
90,441
+0.01(+0.53%)
Feb 18, 2016
1.890
1.910
1.860
1.870
87,943
-0.02(-1.06%)
Feb 17, 2016
1.920
1.980
1.850
1.890
152,972
+0.01(+0.53%)
Feb 16, 2016
1.800
1.940
1.790
1.880
129,571
+0.10(+5.62%)
Feb 12, 2016
1.800
1.780
1.780
1.780
116,900
+0.00(+0.00%)
Feb 11, 2016
1.750
1.830
1.750
1.780
92,901
+0.01(+0.56%)
Feb 10, 2016
1.840
1.880
1.770
1.770
166,387
-0.07(-3.80%)
Feb 09, 2016
1.750
1.880
1.750
1.840
139,040
+0.08(+4.55%)
Feb 08, 2016
1.750
1.790
1.750
1.760
265,830
-0.02(-1.12%)
Feb 05, 2016
1.900
1.960
1.780
1.780
335,959
-0.11(-5.82%)
Feb 04, 2016
1.880
1.940
1.850
1.890
81,782
+0.02(+1.07%)
Feb 03, 2016
1.890
1.960
1.820
1.870
109,948
+0.01(+0.54%)
Feb 02, 2016
1.950
1.960
1.850
1.860
222,531
-0.11(-5.58%)
Feb 01, 2016
1.930
1.990
1.930
1.970
149,943
+0.04(+2.07%)
Jan 29, 2016
1.860
1.950
1.860
1.930
257,354
+0.07(+3.76%)
Jan 28, 2016
1.890
1.940
1.860
1.860
206,717
+0.00(+0.00%)
Jan 27, 2016
1.930
1.960
1.850
1.860
356,171
-0.09(-4.62%)
Jan 26, 2016
1.940
1.955
1.910
1.950
234,440
+0.02(+1.04%)
Jan 25, 2016
1.940
2.000
1.930
1.930
134,963
-0.02(-1.03%)
Jan 22, 2016
1.970
1.990
1.930
1.950
281,598
+0.01(+0.52%)
Jan 21, 2016
1.970
2.000
1.920
1.940
495,334
-0.01(-0.51%)
Jan 20, 2016
1.980
2.000
1.850
1.950
3,081,050
-0.06(-2.99%)
Jan 19, 2016
2.040
2.160
1.950
2.010
441,525
-0.02(-0.99%)
Jan 15, 2016
2.120
2.030
2.030
2.030
557,200
-0.14(-6.45%)
Jan 14, 2016
2.210
2.220
2.120
2.170
246,870
-0.03(-1.36%)
Jan 13, 2016
2.290
2.360
2.180
2.200
341,354
-0.08(-3.51%)
Jan 12, 2016
2.320
2.370
2.240
2.280
304,061
-0.02(-0.87%)
Jan 11, 2016
2.270
2.440
2.270
2.300
351,706
+0.04(+1.77%)
Jan 08, 2016
2.460
2.470
2.260
2.260
604,313
-0.21(-8.50%)
Jan 07, 2016
2.610
2.626
2.460
2.470
366,421
-0.18(-6.79%)
Jan 06, 2016
2.730
2.740
2.620
2.650
290,408
-0.08(-2.93%)
Jan 05, 2016
2.810
2.825
2.710
2.730
175,054
-0.04(-1.44%)
Jan 04, 2016
2.740
2.790
2.685
2.770
515,424
+0.05(+1.84%)
Dec 31, 2015
2.800
2.720
2.720
2.720
349,200
-0.07(-2.51%)
Dec 30, 2015
2.820
2.850
2.680
2.790
499,517
-0.04(-1.41%)
Dec 29, 2015
2.860
2.870
2.790
2.830
126,312
+0.00(+0.00%)
Dec 28, 2015
2.970
3.020
2.790
2.830
469,306
-0.16(-5.35%)
Dec 24, 2015
3.010
2.990
2.990
2.990
53,000
-0.01(-0.33%)
Dec 23, 2015
2.990
3.020
2.980
3.000
106,051
+0.00(+0.00%)
Dec 22, 2015
3.020
3.030
2.960
3.000
238,346
-0.02(-0.66%)
Dec 21, 2015
3.030
3.040
2.950
3.020
271,622
-0.12(-3.82%)
Dec 18, 2015
2.730
3.180
2.730
3.140
2,169,882
+0.39(+14.18%)
Dec 17, 2015
2.770
2.810
2.740
2.750
240,286
+0.00(+0.00%)
Dec 16, 2015
2.770
2.840
2.740
2.750
228,464
-0.02(-0.72%)
Dec 15, 2015
2.720
2.790
2.720
2.770
366,271
+0.02(+0.73%)
Dec 14, 2015
2.740
2.840
2.740
2.750
450,285
-0.01(-0.36%)
Dec 11, 2015
2.670
2.770
2.670
2.760
269,810
+0.02(+0.73%)
Dec 10, 2015
2.740
2.760
2.720
2.740
217,816
-0.01(-0.36%)
Dec 09, 2015
2.760
2.780
2.730
2.750
110,641
-0.02(-0.72%)
Dec 08, 2015
2.780
2.840
2.750
2.770
99,259
-0.03(-1.07%)
Dec 07, 2015
2.860
2.875
2.800
2.800
142,284
-0.08(-2.78%)
Dec 04, 2015
2.870
2.920
2.865
2.880
46,884
+0.00(+0.00%)
Dec 03, 2015
2.890
2.940
2.870
2.880
85,619
+0.01(+0.35%)
Dec 02, 2015
2.940
2.960
2.860
2.870
82,363
-0.05(-1.71%)
Dec 01, 2015
2.880
2.950
2.880
2.920
40,245
+0.05(+1.74%)
Nov 30, 2015
2.940
2.960
2.850
2.870
146,734
-0.08(-2.71%)
Nov 27, 2015
2.930
2.970
2.910
2.950
35,782
+0.00(+0.00%)
Nov 25, 2015
2.900
2.950
2.950
2.950
80,200
+0.05(+1.72%)
Nov 24, 2015
2.850
2.950
2.830
2.900
80,348
+0.03(+1.05%)
Nov 23, 2015
2.830
2.890
2.830
2.870
90,005
+0.02(+0.70%)
Nov 20, 2015
2.860
2.900
2.830
2.850
114,503
+0.01(+0.35%)
Nov 19, 2015
2.840
2.880
2.820
2.840
51,304
-0.02(-0.70%)
Nov 18, 2015
2.780
2.910
2.780
2.860
218,616
+0.07(+2.51%)
Nov 17, 2015
2.888
2.890
2.790
2.790
145,713
-0.11(-3.79%)
Nov 16, 2015
2.890
2.950
2.870
2.900
126,372
-0.01(-0.34%)
Nov 13, 2015
2.880
2.930
2.870
2.910
44,087
-0.01(-0.34%)
Nov 12, 2015
2.980
2.990
2.920
2.920
125,315
-0.09(-2.99%)
Nov 11, 2015
3.000
3.040
2.960
3.010
51,007
+0.01(+0.33%)
Nov 10, 2015
3.080
3.080
3.000
3.000
116,656
-0.09(-2.91%)
Nov 09, 2015
3.130
3.130
3.040
3.090
46,390
-0.04(-1.28%)
Nov 06, 2015
3.020
3.150
2.990
3.130
118,346
+0.07(+2.29%)
Nov 05, 2015
3.000
3.070
3.000
3.060
61,270
+0.03(+0.99%)
Nov 04, 2015
3.020
3.050
2.960
3.030
182,447
-0.02(-0.66%)
Nov 03, 2015
2.970
3.150
2.870
3.050
310,790
+0.19(+6.64%)
Nov 02, 2015
2.650
2.880
2.650
2.860
249,216
+0.19(+7.12%)
Oct 30, 2015
2.790
2.840
2.660
2.670
310,714
-0.10(-3.61%)
Oct 29, 2015
2.910
2.935
2.750
2.770
274,294
-0.17(-5.78%)
Oct 28, 2015
2.890
3.000
2.840
2.940
216,202
+0.07(+2.44%)
Oct 27, 2015
2.950
3.000
2.860
2.870
129,262
-0.09(-3.04%)
Oct 26, 2015
3.060
3.080
2.950
2.960
148,761
-0.13(-4.21%)
Oct 23, 2015
3.090
3.135
3.010
3.090
175,428
-0.01(-0.32%)
Oct 22, 2015
3.030
3.130
3.030
3.100
214,121
+0.07(+2.31%)
Oct 21, 2015
3.110
3.130
3.010
3.030
71,063
-0.08(-2.57%)
Oct 20, 2015
3.060
3.130
3.040
3.110
59,620
+0.02(+0.65%)
Oct 19, 2015
3.060
3.100
3.040
3.090
53,965
+0.00(+0.00%)
Oct 16, 2015
3.120
3.120
3.000
3.090
91,698
-0.01(-0.32%)
Oct 15, 2015
2.960
3.100
2.960
3.100
103,412
+0.13(+4.38%)
Oct 14, 2015
2.950
3.020
2.910
2.970
119,427
-0.01(-0.34%)
Oct 13, 2015
3.050
3.060
2.860
2.980
137,588
-0.09(-2.93%)
Oct 12, 2015
3.080
3.090
3.000
3.070
80,626
-0.03(-0.97%)
Oct 09, 2015
3.120
3.130
3.020
3.100
127,377
+0.00(+0.00%)
Oct 08, 2015
3.050
3.110
3.010
3.100
224,611
+0.03(+0.98%)
Oct 07, 2015
3.030
3.110
3.000
3.070
158,536
+0.04(+1.32%)
Oct 06, 2015
3.080
3.090
2.990
3.030
166,082
-0.04(-1.30%)
Oct 05, 2015
2.960
3.085
2.900
3.070
241,549
+0.14(+4.78%)
Oct 02, 2015
2.980
3.000
2.890
2.930
198,159
-0.06(-2.01%)
Oct 01, 2015
3.140
3.160
2.956
2.990
207,873
-0.15(-4.78%)
Sep 30, 2015
3.170
3.190
3.100
3.140
185,382
+0.01(+0.32%)
Sep 29, 2015
3.160
3.200
3.100
3.130
100,158
-0.05(-1.57%)
Sep 28, 2015
3.210
3.230
3.130
3.180
140,818
-0.04(-1.24%)
Sep 25, 2015
3.300
3.300
3.160
3.220
98,840
-0.05(-1.53%)
Sep 24, 2015
3.070
3.280
3.030
3.270
192,714
+0.16(+5.14%)
Sep 23, 2015
3.150
3.150
3.069
3.110
92,705
-0.02(-0.64%)
Sep 22, 2015
3.150
3.150
3.070
3.130
73,891
-0.04(-1.26%)
Sep 21, 2015
3.170
3.230
3.050
3.170
79,702
+0.03(+0.96%)
Sep 18, 2015
3.100
3.210
3.100
3.140
224,337
-0.01(-0.32%)
Sep 17, 2015
3.180
3.290
3.140
3.150
238,232
-0.03(-0.94%)
Sep 16, 2015
3.200
3.250
3.120
3.180
131,016
-0.01(-0.31%)
Sep 15, 2015
3.070
3.190
3.050
3.190
95,009
+0.12(+3.91%)
Sep 14, 2015
3.120
3.120
3.040
3.070
89,706
-0.05(-1.60%)
Sep 11, 2015
3.090
3.130
3.050
3.120
76,229
-0.01(-0.32%)
Sep 10, 2015
3.130
3.200
3.070
3.130
156,483
+0.01(+0.32%)
Sep 09, 2015
3.180
3.230
3.110
3.120
233,260
+0.00(+0.00%)
Sep 08, 2015
3.120
3.180
3.100
3.120
155,469
+0.07(+2.30%)
Sep 04, 2015
3.020
3.050
3.050
3.050
91,800
+0.01(+0.33%)
Sep 03, 2015
3.020
3.140
2.990
3.040
164,068
+0.00(+0.00%)
Sep 02, 2015
3.000
3.050
2.910
3.040
170,450
+0.08(+2.70%)
Sep 01, 2015
3.040
3.100
2.910
2.960
251,708
-0.14(-4.52%)
Aug 31, 2015
3.070
3.120
3.030
3.100
264,373
+0.04(+1.31%)
Aug 28, 2015
2.820
3.060
2.820
3.060
182,821
+0.22(+7.75%)
Aug 27, 2015
2.850
2.955
2.820
2.840
215,120
-0.01(-0.35%)
Aug 26, 2015
2.850
2.850
2.745
2.850
205,224
+0.10(+3.64%)
Aug 25, 2015
3.000
3.000
2.720
2.750
200,076
-0.03(-1.08%)
Aug 24, 2015
2.820
2.930
2.750
2.780
454,514
-0.10(-3.30%)
Aug 21, 2015
2.860
2.950
2.840
2.875
394,588
+0.02(+0.52%)
Aug 20, 2015
2.930
2.970
2.835
2.860
330,228
+0.02(+0.70%)
Aug 19, 2015
2.850
2.900
2.810
2.840
203,791
-0.01(-0.35%)
Aug 18, 2015
2.810
2.980
2.770
2.850
473,336
+0.06(+2.15%)
Aug 17, 2015
2.660
2.874
2.660
2.790
840,218
+0.13(+4.89%)
Aug 14, 2015
2.660
2.750
2.640
2.660
356,469
-0.01(-0.37%)
Aug 13, 2015
2.810
2.820
2.660
2.670
256,822
-0.14(-4.98%)
Aug 12, 2015
2.600
2.820
2.500
2.810
539,265
+0.21(+8.08%)
Aug 11, 2015
2.740
2.750
2.590
2.600
279,293
-0.16(-5.80%)
Aug 10, 2015
2.780
2.920
2.730
2.760
246,838
-0.02(-0.72%)
Aug 07, 2015
2.800
2.880
2.780
2.780
145,365
-0.05(-1.77%)
Aug 06, 2015
2.880
2.920
2.760
2.830
285,539
-0.07(-2.41%)
Aug 05, 2015
3.100
3.100
2.880
2.900
260,994
-0.17(-5.54%)
Aug 04, 2015
2.850
3.230
2.850
3.070
537,136
+0.29(+10.43%)
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.