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
Vale ADR Representing One Ord Shs
(NY:
VALE
)
10.40
-0.36 (-3.35%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2020
7.369
7.376
7.192
7.205
28,206,788
-0.20(-2.65%)
Aug 28, 2020
7.277
7.451
7.258
7.402
24,506,480
+0.24(+3.39%)
Aug 27, 2020
7.310
7.330
7.074
7.159
24,694,454
-0.08(-1.09%)
Aug 26, 2020
7.356
7.408
7.156
7.238
39,805,336
-0.11(-1.52%)
Aug 25, 2020
7.330
7.362
7.218
7.349
36,121,084
-0.05(-0.71%)
Aug 24, 2020
7.369
7.408
7.317
7.402
30,968,762
+0.14(+1.99%)
Aug 21, 2020
7.303
7.359
7.205
7.258
34,814,976
-0.20(-2.64%)
Aug 20, 2020
7.225
7.461
7.218
7.454
37,351,772
+0.04(+0.53%)
Aug 19, 2020
7.611
7.651
7.389
7.415
32,016,898
-0.18(-2.41%)
Aug 18, 2020
7.605
7.710
7.533
7.598
40,237,008
+0.16(+2.11%)
Aug 17, 2020
7.454
7.552
7.356
7.441
43,215,116
+0.02(+0.26%)
Aug 14, 2020
7.415
7.442
7.343
7.421
26,441,222
+0.03(+0.44%)
Aug 13, 2020
7.513
7.520
7.349
7.389
26,776,594
-0.02(-0.27%)
Aug 12, 2020
7.376
7.480
7.303
7.408
39,995,476
+0.09(+1.25%)
Aug 11, 2020
7.533
7.572
7.297
7.317
47,320,024
-0.12(-1.67%)
Aug 10, 2020
7.467
7.543
7.322
7.441
64,615,632
+0.13(+1.79%)
Aug 07, 2020
7.408
7.412
7.245
7.310
64,969,508
-0.24(-3.21%)
Aug 06, 2020
7.624
7.710
7.533
7.552
40,639,392
-0.15(-1.96%)
Aug 05, 2020
7.703
7.828
7.670
7.703
40,424,180
+0.18(+2.35%)
Aug 04, 2020
7.323
7.533
7.284
7.526
115,522,696
+0.05(+0.61%)
Aug 03, 2020
7.729
7.736
7.421
7.480
42,869,128
-0.14(-1.89%)
Jul 31, 2020
7.723
7.729
7.588
7.624
28,821,902
-0.14(-1.77%)
Jul 30, 2020
7.814
7.906
7.651
7.762
44,934,736
-0.16(-1.99%)
Jul 29, 2020
7.801
7.959
7.788
7.919
37,695,036
+0.23(+2.98%)
Jul 28, 2020
7.638
7.723
7.592
7.690
31,340,216
-0.11(-1.43%)
Jul 27, 2020
7.507
7.821
7.435
7.801
64,208,044
+0.43(+5.77%)
Jul 24, 2020
7.349
7.428
7.261
7.376
54,981,760
-0.02(-0.27%)
Jul 23, 2020
7.592
7.638
7.389
7.395
41,758,592
-0.19(-2.50%)
Jul 22, 2020
7.677
7.677
7.539
7.585
43,101,060
+0.08(+1.05%)
Jul 21, 2020
7.493
7.582
7.431
7.507
42,497,100
+0.01(+0.17%)
Jul 20, 2020
7.415
7.529
7.402
7.493
31,549,854
+0.09(+1.15%)
Jul 17, 2020
7.487
7.500
7.408
7.408
39,470,236
+0.02(+0.27%)
Jul 16, 2020
7.507
7.523
7.382
7.389
42,535,184
-0.17(-2.25%)
Jul 15, 2020
7.690
7.716
7.415
7.559
36,079,024
-0.04(-0.52%)
Jul 14, 2020
7.068
7.624
7.028
7.598
74,003,000
+0.54(+7.61%)
Jul 13, 2020
7.166
7.271
7.041
7.061
39,515,184
-0.01(-0.09%)
Jul 10, 2020
6.924
7.084
6.897
7.068
36,231,724
+0.10(+1.51%)
Jul 09, 2020
7.127
7.146
6.891
6.963
29,216,174
-0.09(-1.21%)
Jul 08, 2020
7.048
7.107
6.950
7.048
34,832,232
+0.19(+2.77%)
Jul 07, 2020
6.983
7.022
6.858
6.858
24,182,750
-0.09(-1.23%)
Jul 06, 2020
6.937
7.028
6.904
6.943
34,966,704
+0.12(+1.83%)
Jul 02, 2020
6.819
6.947
6.783
6.819
26,743,044
+0.09(+1.26%)
Jul 01, 2020
6.793
6.842
6.622
6.734
34,921,288
-0.02(-0.29%)
Jun 30, 2020
6.635
6.816
6.590
6.753
33,246,782
+0.07(+0.98%)
Jun 29, 2020
6.734
6.763
6.616
6.688
22,328,564
+0.01(+0.20%)
Jun 26, 2020
6.779
6.861
6.629
6.675
28,418,558
-0.24(-3.50%)
Jun 25, 2020
6.845
6.917
6.724
6.917
49,004,096
+0.10(+1.54%)
Jun 24, 2020
7.015
7.022
6.757
6.812
27,867,206
-0.26(-3.70%)
Jun 23, 2020
7.074
7.189
7.022
7.074
37,271,300
+0.22(+3.25%)
Jun 22, 2020
6.838
6.969
6.799
6.852
27,213,702
+0.10(+1.45%)
Jun 19, 2020
6.884
6.928
6.734
6.753
66,827,764
-0.16(-2.27%)
Jun 18, 2020
6.865
6.927
6.832
6.910
52,572,300
-0.12(-1.77%)
Jun 17, 2020
6.943
7.061
6.891
7.035
53,263,684
+0.05(+0.75%)
Jun 16, 2020
7.087
7.120
6.827
6.983
67,127,840
+0.03(+0.47%)
Jun 15, 2020
6.616
6.950
6.596
6.950
51,658,152
-0.01(-0.19%)
Jun 12, 2020
6.924
7.009
6.727
6.963
48,799,684
+0.25(+3.71%)
Jun 11, 2020
6.891
6.956
6.668
6.714
46,045,952
-0.50(-6.99%)
Jun 10, 2020
7.382
7.389
7.166
7.218
45,913,972
-0.13(-1.78%)
Jun 09, 2020
7.218
7.376
7.186
7.349
29,260,886
-0.03(-0.44%)
Jun 08, 2020
7.303
7.402
7.173
7.382
47,513,732
+0.15(+2.08%)
Jun 05, 2020
7.349
7.418
7.140
7.231
71,274,632
+0.13(+1.84%)
Jun 04, 2020
6.891
7.127
6.838
7.100
63,411,996
+0.18(+2.55%)
Jun 03, 2020
6.956
7.035
6.858
6.924
54,922,824
+0.20(+3.02%)
Jun 02, 2020
6.583
6.721
6.560
6.721
44,349,104
+0.28(+4.27%)
Jun 01, 2020
6.445
6.537
6.426
6.445
40,903,152
+0.05(+0.82%)
May 29, 2020
6.216
6.416
6.147
6.393
56,771,164
+0.29(+4.83%)
May 28, 2020
6.321
6.328
6.079
6.098
37,805,044
-0.17(-2.72%)
May 27, 2020
6.105
6.282
6.026
6.269
44,240,656
+0.30(+5.05%)
May 26, 2020
6.131
6.131
5.921
5.967
48,714,684
+0.09(+1.45%)
May 22, 2020
5.908
5.993
5.823
5.882
35,743,496
-0.10(-1.64%)
May 21, 2020
6.072
6.151
5.925
5.980
52,961,476
-0.09(-1.51%)
May 20, 2020
6.124
6.190
6.010
6.072
35,777,876
+0.13(+2.20%)
May 19, 2020
5.915
6.020
5.856
5.941
49,945,692
+0.04(+0.67%)
May 18, 2020
5.856
5.912
5.761
5.902
54,643,860
+0.48(+8.95%)
May 15, 2020
5.483
5.578
5.391
5.417
47,112,720
+0.02(+0.36%)
May 14, 2020
5.201
5.417
5.148
5.397
47,192,600
+0.04(+0.73%)
May 13, 2020
5.456
5.463
5.253
5.358
42,708,416
+0.05(+0.99%)
May 12, 2020
5.502
5.535
5.299
5.306
31,064,402
-0.09(-1.58%)
May 11, 2020
5.502
5.568
5.378
5.391
36,181,072
-0.19(-3.40%)
May 08, 2020
5.338
5.607
5.335
5.581
42,047,856
+0.39(+7.44%)
May 07, 2020
5.175
5.306
5.162
5.194
34,850,964
+0.10(+1.93%)
May 06, 2020
5.103
5.162
5.037
5.096
30,951,300
-0.02(-0.38%)
May 05, 2020
5.273
5.358
5.116
5.116
26,562,170
-0.11(-2.13%)
May 04, 2020
5.109
5.234
5.083
5.227
23,822,886
+0.00(+0.00%)
May 01, 2020
5.240
5.266
5.162
5.227
24,412,896
-0.18(-3.27%)
Apr 30, 2020
5.515
5.561
5.371
5.404
38,830,352
-0.33(-5.82%)
Apr 29, 2020
5.417
5.761
5.404
5.738
55,364,624
+0.43(+8.01%)
Apr 28, 2020
5.293
5.358
5.103
5.312
37,637,968
+0.15(+2.92%)
Apr 27, 2020
5.175
5.221
5.083
5.162
40,127,708
+0.14(+2.74%)
Apr 24, 2020
5.129
5.146
4.821
5.024
69,425,832
-0.12(-2.42%)
Apr 23, 2020
5.194
5.384
5.142
5.148
42,361,292
-0.07(-1.38%)
Apr 22, 2020
5.142
5.250
5.116
5.221
33,448,754
+0.12(+2.31%)
Apr 21, 2020
5.135
5.162
4.978
5.103
32,921,806
-0.13(-2.50%)
Apr 20, 2020
5.273
5.332
5.188
5.234
39,521,708
-0.24(-4.43%)
Apr 17, 2020
5.424
5.509
5.366
5.476
28,495,044
+0.15(+2.83%)
Apr 16, 2020
5.404
5.404
5.221
5.325
32,133,886
-0.09(-1.57%)
Apr 15, 2020
5.384
5.463
5.293
5.410
28,007,662
-0.22(-3.84%)
Apr 14, 2020
5.764
5.817
5.600
5.627
30,818,792
+0.01(+0.23%)
Apr 13, 2020
5.535
5.633
5.463
5.614
28,190,004
+0.05(+0.82%)
Apr 09, 2020
5.659
5.745
5.502
5.568
34,155,152
+0.04(+0.71%)
Apr 08, 2020
5.476
5.584
5.443
5.528
29,500,170
+0.04(+0.72%)
Apr 07, 2020
5.686
5.699
5.456
5.489
34,599,112
+0.18(+3.33%)
Apr 06, 2020
5.299
5.417
5.181
5.312
41,863,148
+0.35(+6.99%)
Apr 03, 2020
5.221
5.293
4.880
4.965
43,835,276
-0.37(-6.99%)
Apr 02, 2020
5.463
5.548
5.191
5.338
41,951,988
+0.00(+0.00%)
Apr 01, 2020
5.201
5.502
5.201
5.338
41,688,728
-0.09(-1.69%)
Mar 31, 2020
5.384
5.619
5.352
5.430
52,348,116
+0.16(+3.11%)
Mar 30, 2020
5.286
5.342
5.152
5.266
27,595,734
+0.13(+2.55%)
Mar 27, 2020
5.063
5.338
5.031
5.135
32,092,018
-0.31(-5.77%)
Mar 26, 2020
5.450
5.541
5.215
5.450
39,494,316
+0.18(+3.48%)
Mar 25, 2020
5.044
5.394
4.913
5.266
50,272,592
+0.35(+7.20%)
Mar 24, 2020
4.814
4.981
4.729
4.913
49,918,900
+0.60(+13.98%)
Mar 23, 2020
4.382
4.572
4.251
4.310
49,577,396
-0.26(-5.73%)
Mar 20, 2020
4.972
5.162
4.500
4.572
55,083,132
-0.13(-2.79%)
Mar 19, 2020
4.736
4.965
4.480
4.703
47,482,916
-0.14(-2.97%)
Mar 18, 2020
4.926
5.253
4.529
4.847
76,673,968
-0.50(-9.42%)
Mar 17, 2020
5.319
5.659
5.050
5.352
46,778,520
+0.18(+3.42%)
Mar 16, 2020
4.651
5.456
4.651
5.175
50,542,988
-0.52(-9.20%)
Mar 13, 2020
5.928
6.059
5.063
5.699
86,399,600
+1.01(+21.51%)
Mar 12, 2020
4.860
5.031
4.330
4.690
118,763,608
-0.88(-15.76%)
Mar 11, 2020
6.052
6.203
5.352
5.568
112,847,968
-0.59(-9.57%)
Mar 10, 2020
5.705
6.354
5.705
6.157
109,142,152
+0.94(+17.94%)
Mar 09, 2020
5.437
5.751
5.142
5.221
91,249,472
-1.02(-16.37%)
Mar 06, 2020
6.170
6.475
6.170
6.242
64,367,084
-0.39(-5.83%)
Mar 05, 2020
6.721
6.734
6.472
6.629
90,271,344
-0.29(-4.17%)
Mar 04, 2020
6.884
6.996
6.760
6.917
70,458,200
+0.22(+3.33%)
Mar 03, 2020
6.950
7.140
6.648
6.694
98,925,616
-0.03(-0.49%)
Mar 02, 2020
6.622
6.852
6.537
6.727
85,230,616
+0.29(+4.58%)
Feb 28, 2020
6.288
6.445
6.242
6.432
90,024,824
-0.07(-1.01%)
Feb 27, 2020
6.419
6.655
6.328
6.498
78,728,000
-0.17(-2.55%)
Feb 26, 2020
6.806
6.924
6.616
6.668
75,252,136
-0.09(-1.26%)
Feb 25, 2020
7.002
7.081
6.707
6.753
62,698,472
-0.16(-2.37%)
Feb 24, 2020
7.173
7.192
6.865
6.917
77,178,832
-0.56(-7.53%)
Feb 21, 2020
7.487
7.520
7.379
7.480
60,651,336
-0.28(-3.63%)
Feb 20, 2020
7.919
7.939
7.736
7.762
29,602,872
-0.13(-1.66%)
Feb 19, 2020
7.893
7.926
7.847
7.893
24,770,894
+0.02(+0.25%)
Feb 18, 2020
7.873
7.959
7.814
7.873
38,781,252
+0.10(+1.26%)
Feb 14, 2020
7.834
7.860
7.710
7.775
23,966,194
-0.04(-0.50%)
Feb 13, 2020
7.847
7.873
7.782
7.814
33,142,870
-0.12(-1.57%)
Feb 12, 2020
7.991
8.004
7.939
7.939
37,794,532
+0.13(+1.68%)
Feb 11, 2020
7.814
7.886
7.795
7.808
46,037,728
+0.21(+2.76%)
Feb 10, 2020
7.723
7.742
7.539
7.598
45,665,908
-0.29(-3.65%)
Feb 07, 2020
7.991
7.991
7.847
7.886
56,906,884
-0.24(-2.90%)
Feb 06, 2020
8.279
8.279
8.053
8.122
25,011,322
-0.03(-0.32%)
Feb 05, 2020
8.227
8.240
8.135
8.148
27,199,972
+0.14(+1.72%)
Feb 04, 2020
8.044
8.090
7.998
8.011
32,172,978
+0.22(+2.77%)
Feb 03, 2020
7.749
7.847
7.742
7.795
27,394,270
+0.11(+1.45%)
Jan 31, 2020
7.716
7.746
7.592
7.683
35,439,540
-0.18(-2.33%)
Jan 30, 2020
7.729
7.886
7.644
7.867
39,889,172
+0.04(+0.50%)
Jan 29, 2020
7.926
7.959
7.801
7.828
33,506,636
-0.15(-1.89%)
Jan 28, 2020
8.024
8.057
7.913
7.978
38,172,428
+0.12(+1.50%)
Jan 27, 2020
7.919
7.959
7.821
7.860
61,600,896
-0.55(-6.54%)
Jan 24, 2020
8.640
8.646
8.358
8.410
46,656,096
-0.30(-3.46%)
Jan 23, 2020
8.607
8.728
8.555
8.712
40,124,116
-0.08(-0.89%)
Jan 22, 2020
8.758
8.830
8.745
8.790
21,746,388
+0.11(+1.28%)
Jan 21, 2020
8.862
8.862
8.640
8.679
36,133,556
-0.25(-2.79%)
Jan 17, 2020
8.823
8.954
8.771
8.928
33,632,880
+0.31(+3.57%)
Jan 16, 2020
8.699
8.699
8.587
8.620
20,917,878
-0.07(-0.75%)
Jan 15, 2020
8.803
8.803
8.620
8.686
24,317,194
-0.12(-1.41%)
Jan 14, 2020
8.823
8.876
8.751
8.810
26,819,172
+0.09(+0.98%)
Jan 13, 2020
8.489
8.777
8.483
8.725
39,815,972
+0.23(+2.70%)
Jan 10, 2020
8.561
8.604
8.469
8.496
21,457,272
-0.01(-0.15%)
Jan 09, 2020
8.594
8.604
8.486
8.509
27,383,788
-0.15(-1.74%)
Jan 08, 2020
8.633
8.758
8.594
8.659
38,038,968
-0.01(-0.08%)
Jan 07, 2020
8.548
8.718
8.541
8.666
28,792,334
+0.06(+0.68%)
Jan 06, 2020
8.568
8.643
8.548
8.607
29,332,248
-0.10(-1.13%)
Jan 03, 2020
8.666
8.807
8.666
8.705
27,128,832
-0.10(-1.19%)
Jan 02, 2020
8.718
8.823
8.705
8.810
29,633,166
+0.16(+1.89%)
Dec 31, 2019
8.640
8.682
8.587
8.646
12,530,253
+0.01(+0.08%)
Dec 30, 2019
8.686
8.738
8.640
8.640
18,008,002
-0.02(-0.23%)
Dec 27, 2019
8.620
8.712
8.620
8.659
27,974,910
+0.05(+0.59%)
Dec 26, 2019
8.558
8.634
8.552
8.609
23,003,632
+0.01(+0.15%)
Dec 24, 2019
8.507
8.660
8.494
8.596
8,228,638
+0.11(+1.28%)
Dec 23, 2019
8.545
8.564
8.475
8.488
37,245,104
+0.02(+0.23%)
Dec 20, 2019
8.520
8.558
8.450
8.469
42,606,428
+0.03(+0.38%)
Dec 19, 2019
8.379
8.520
8.360
8.437
20,815,862
+0.09(+1.07%)
Dec 18, 2019
8.341
8.386
8.239
8.347
28,185,420
-0.01(-0.08%)
Dec 17, 2019
8.366
8.411
8.322
8.354
28,151,448
-0.04(-0.53%)
Dec 16, 2019
8.507
8.507
8.398
8.398
32,038,428
+0.06(+0.77%)
Dec 13, 2019
8.258
8.430
8.223
8.335
50,171,612
+0.10(+1.16%)
Dec 12, 2019
8.015
8.258
8.009
8.239
34,366,572
+0.21(+2.62%)
Dec 11, 2019
7.939
8.047
7.920
8.028
21,297,644
+0.18(+2.28%)
Dec 10, 2019
7.875
7.907
7.818
7.850
18,455,766
-0.05(-0.65%)
Dec 09, 2019
7.971
8.047
7.881
7.901
66,471,320
-0.01(-0.08%)
Dec 06, 2019
7.837
7.929
7.805
7.907
34,998,312
+0.17(+2.23%)
Dec 05, 2019
7.684
7.773
7.645
7.735
20,892,904
+0.01(+0.17%)
Dec 04, 2019
7.696
7.747
7.664
7.722
16,714,139
+0.06(+0.83%)
Dec 03, 2019
7.671
7.690
7.601
7.658
31,754,628
-0.09(-1.15%)
Dec 02, 2019
7.645
7.792
7.601
7.747
28,103,712
+0.24(+3.23%)
Nov 29, 2019
7.518
7.567
7.492
7.505
11,674,722
-0.07(-0.93%)
Nov 27, 2019
7.607
7.613
7.479
7.575
24,401,666
-0.10(-1.33%)
Nov 26, 2019
7.639
7.709
7.550
7.677
41,016,804
+0.00(+0.00%)
Nov 25, 2019
7.671
7.747
7.645
7.677
29,250,550
+0.09(+1.18%)
Nov 22, 2019
7.530
7.613
7.492
7.588
47,852,808
+0.27(+3.66%)
Nov 21, 2019
7.250
7.345
7.192
7.320
23,917,728
+0.13(+1.86%)
Nov 20, 2019
7.218
7.313
7.103
7.186
19,457,716
-0.13(-1.75%)
Nov 19, 2019
7.301
7.326
7.218
7.313
24,536,046
+0.10(+1.42%)
Nov 18, 2019
7.262
7.301
7.199
7.211
20,916,164
-0.10(-1.40%)
Nov 15, 2019
7.243
7.345
7.211
7.313
19,522,116
+0.17(+2.32%)
Nov 14, 2019
7.179
7.243
7.135
7.148
20,237,794
-0.01(-0.18%)
Nov 13, 2019
7.243
7.269
7.135
7.160
23,283,946
-0.13(-1.84%)
Nov 12, 2019
7.352
7.390
7.275
7.294
31,365,740
-0.11(-1.55%)
Nov 11, 2019
7.365
7.416
7.339
7.409
95,343,104
-0.10(-1.36%)
Nov 08, 2019
7.505
7.604
7.473
7.511
28,619,170
-0.28(-3.60%)
Nov 07, 2019
7.786
7.862
7.696
7.792
35,080,196
+0.03(+0.33%)
Nov 06, 2019
7.664
7.837
7.664
7.767
29,568,448
-0.13(-1.70%)
Nov 05, 2019
7.964
7.964
7.862
7.901
27,062,284
+0.03(+0.41%)
Nov 04, 2019
7.913
7.926
7.843
7.869
21,983,246
+0.12(+1.57%)
Nov 01, 2019
7.658
7.790
7.652
7.747
39,011,328
+0.26(+3.41%)
Oct 31, 2019
7.620
7.626
7.403
7.492
25,084,538
-0.25(-3.22%)
Oct 30, 2019
7.633
7.741
7.530
7.741
25,284,516
-0.01(-0.08%)
Oct 29, 2019
7.671
7.786
7.671
7.747
25,580,142
-0.06(-0.74%)
Oct 28, 2019
7.779
7.805
7.709
7.805
33,994,816
+0.12(+1.58%)
Oct 25, 2019
7.562
7.703
7.556
7.684
44,091,292
+0.34(+4.60%)
Oct 24, 2019
7.511
7.518
7.333
7.345
30,734,030
-0.09(-1.20%)
Oct 23, 2019
7.403
7.460
7.358
7.435
20,932,770
+0.05(+0.69%)
Oct 22, 2019
7.320
7.422
7.313
7.384
27,199,130
+0.12(+1.67%)
Oct 21, 2019
7.179
7.262
7.160
7.262
15,861,139
+0.15(+2.06%)
Oct 18, 2019
7.173
7.243
7.109
7.116
20,654,880
-0.01(-0.18%)
Oct 17, 2019
7.211
7.237
7.116
7.128
23,273,578
-0.03(-0.36%)
Oct 16, 2019
7.148
7.199
7.109
7.154
36,052,468
-0.15(-2.01%)
Oct 15, 2019
7.358
7.396
7.278
7.301
29,508,888
-0.09(-1.21%)
Oct 14, 2019
7.396
7.416
7.329
7.390
20,348,594
-0.15(-1.95%)
Oct 11, 2019
7.460
7.594
7.447
7.537
36,888,236
+0.25(+3.42%)
Oct 10, 2019
7.135
7.352
7.135
7.288
35,625,616
+0.20(+2.79%)
Oct 09, 2019
7.141
7.144
7.014
7.090
19,057,474
+0.04(+0.54%)
Oct 08, 2019
7.135
7.160
7.045
7.052
31,327,860
-0.12(-1.69%)
Oct 07, 2019
7.301
7.352
7.154
7.173
19,598,290
-0.13(-1.83%)
Oct 04, 2019
7.179
7.320
7.170
7.307
34,241,936
+0.25(+3.53%)
Oct 03, 2019
6.956
7.125
6.848
7.058
41,592,368
+0.12(+1.75%)
Oct 02, 2019
7.122
7.160
6.924
6.937
55,910,092
-0.37(-5.07%)
Oct 01, 2019
7.294
7.441
7.278
7.307
30,423,288
-0.03(-0.43%)
Sep 30, 2019
7.224
7.358
7.205
7.339
20,132,574
+0.04(+0.61%)
Sep 27, 2019
7.365
7.393
7.237
7.294
21,155,840
-0.01(-0.09%)
Sep 26, 2019
7.384
7.384
7.259
7.301
22,981,768
-0.02(-0.26%)
Sep 25, 2019
7.141
7.333
7.103
7.320
25,758,560
+0.17(+2.32%)
Sep 24, 2019
7.269
7.275
7.125
7.154
25,011,176
-0.17(-2.27%)
Sep 23, 2019
7.345
7.416
7.307
7.320
25,996,572
-0.07(-0.95%)
Sep 20, 2019
7.403
7.457
7.320
7.390
22,748,198
+0.00(+0.00%)
Sep 19, 2019
7.409
7.473
7.371
7.390
21,572,562
-0.12(-1.61%)
Sep 18, 2019
7.569
7.620
7.422
7.511
24,073,900
-0.10(-1.34%)
Sep 17, 2019
7.473
7.636
7.454
7.613
21,697,142
+0.04(+0.51%)
Sep 16, 2019
7.594
7.642
7.524
7.575
28,559,302
-0.18(-2.30%)
Sep 13, 2019
7.888
7.901
7.731
7.754
38,950,840
-0.01(-0.16%)
Sep 12, 2019
7.696
7.792
7.626
7.767
47,877,096
+0.23(+3.05%)
Sep 11, 2019
7.518
7.617
7.428
7.537
31,507,876
+0.05(+0.68%)
Sep 10, 2019
7.345
7.530
7.301
7.486
32,481,316
+0.08(+1.03%)
Sep 09, 2019
7.237
7.409
7.231
7.409
29,704,802
+0.17(+2.38%)
Sep 06, 2019
7.211
7.301
7.211
7.237
26,384,982
+0.01(+0.09%)
Sep 05, 2019
7.313
7.352
7.211
7.231
25,971,970
+0.06(+0.80%)
Sep 04, 2019
7.128
7.186
7.096
7.173
26,656,506
+0.21(+3.02%)
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.