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
Ford Motor
(NY:
F
)
12.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2017
7.819
7.983
7.805
7.862
76,050,640
+0.06(+0.82%)
Aug 30, 2017
7.712
7.798
7.677
7.798
33,149,356
+0.07(+0.92%)
Aug 29, 2017
7.663
7.762
7.648
7.727
41,817,128
+0.04(+0.46%)
Aug 28, 2017
7.741
7.755
7.648
7.691
31,287,934
-0.02(-0.28%)
Aug 25, 2017
7.677
7.755
7.670
7.712
50,402,464
+0.08(+1.03%)
Aug 24, 2017
7.663
7.698
7.620
7.634
47,116,148
+0.00(+0.00%)
Aug 23, 2017
7.563
7.684
7.549
7.634
49,670,008
+0.04(+0.56%)
Aug 22, 2017
7.563
7.648
7.563
7.591
40,229,504
+0.06(+0.76%)
Aug 21, 2017
7.506
7.595
7.499
7.534
42,301,600
+0.01(+0.09%)
Aug 18, 2017
7.570
7.577
7.463
7.527
61,726,720
-0.06(-0.75%)
Aug 17, 2017
7.691
7.698
7.556
7.584
49,822,212
-0.11(-1.48%)
Aug 16, 2017
7.741
7.770
7.684
7.698
39,711,032
-0.03(-0.37%)
Aug 15, 2017
7.784
7.841
7.723
7.727
41,042,812
-0.05(-0.64%)
Aug 14, 2017
7.712
7.805
7.691
7.777
37,036,140
+0.10(+1.30%)
Aug 11, 2017
7.691
7.727
7.670
7.677
45,314,480
+0.00(+0.00%)
Aug 10, 2017
7.755
7.777
7.677
7.677
44,753,984
-0.11(-1.37%)
Aug 09, 2017
7.755
7.805
7.720
7.784
45,095,316
+0.02(+0.28%)
Aug 08, 2017
7.805
7.841
7.755
7.762
36,619,328
-0.02(-0.27%)
Aug 07, 2017
7.798
7.827
7.770
7.784
49,120,472
-0.02(-0.27%)
Aug 04, 2017
7.770
7.834
7.684
7.805
41,060,112
+0.01(+0.18%)
Aug 03, 2017
7.848
7.876
7.784
7.791
28,481,342
-0.05(-0.64%)
Aug 02, 2017
7.827
7.859
7.791
7.841
43,321,324
+0.04(+0.46%)
Aug 01, 2017
7.919
7.941
7.752
7.805
91,316,952
-0.19(-2.41%)
Jul 31, 2017
7.955
8.005
7.930
7.998
55,483,468
+0.04(+0.45%)
Jul 28, 2017
7.948
7.998
7.884
7.962
34,882,356
-0.01(-0.09%)
Jul 27, 2017
7.898
7.983
7.862
7.969
54,275,456
+0.09(+1.08%)
Jul 26, 2017
7.941
7.955
7.805
7.884
101,382,992
-0.15(-1.86%)
Jul 25, 2017
8.055
8.108
7.998
8.033
74,137,536
-0.01(-0.18%)
Jul 24, 2017
8.204
8.233
8.033
8.047
67,500,408
-0.17(-2.08%)
Jul 21, 2017
8.261
8.283
8.176
8.219
38,763,500
-0.12(-1.45%)
Jul 20, 2017
8.333
8.397
8.311
8.340
42,528,144
+0.01(+0.17%)
Jul 19, 2017
8.276
8.325
8.262
8.325
37,261,320
+0.06(+0.68%)
Jul 18, 2017
8.248
8.269
8.213
8.269
34,990,204
+0.01(+0.09%)
Jul 17, 2017
8.241
8.269
8.199
8.262
34,645,920
+0.04(+0.51%)
Jul 14, 2017
8.195
8.255
8.164
8.220
56,542,180
+0.06(+0.69%)
Jul 13, 2017
8.065
8.227
8.058
8.164
47,813,808
+0.09(+1.13%)
Jul 12, 2017
8.030
8.178
8.023
8.072
47,013,520
+0.06(+0.79%)
Jul 11, 2017
7.960
8.044
7.952
8.009
36,821,424
+0.03(+0.35%)
Jul 10, 2017
7.910
7.988
7.903
7.981
26,828,684
+0.06(+0.71%)
Jul 07, 2017
7.889
7.938
7.854
7.924
29,657,578
+0.06(+0.72%)
Jul 06, 2017
7.945
7.994
7.861
7.868
45,378,404
-0.08(-1.06%)
Jul 05, 2017
8.100
8.135
7.924
7.952
55,990,556
-0.18(-2.25%)
Jul 03, 2017
7.995
8.223
7.917
8.135
62,449,588
+0.26(+3.31%)
Jun 30, 2017
7.868
7.938
7.854
7.875
58,362,816
+0.01(+0.18%)
Jun 29, 2017
7.833
7.882
7.791
7.861
46,770,908
+0.06(+0.72%)
Jun 28, 2017
7.819
7.861
7.791
7.805
45,214,176
+0.01(+0.09%)
Jun 27, 2017
7.861
7.882
7.784
7.798
40,475,548
-0.07(-0.89%)
Jun 26, 2017
7.784
7.882
7.780
7.868
44,498,052
+0.10(+1.27%)
Jun 23, 2017
7.812
7.833
7.745
7.770
64,212,428
-0.06(-0.81%)
Jun 22, 2017
7.755
7.868
7.741
7.833
38,324,680
+0.06(+0.82%)
Jun 21, 2017
7.847
7.847
7.741
7.770
52,573,216
-0.06(-0.72%)
Jun 20, 2017
7.889
7.896
7.805
7.826
45,429,416
-0.08(-1.07%)
Jun 19, 2017
7.882
7.938
7.868
7.910
43,394,544
+0.01(+0.18%)
Jun 16, 2017
7.910
7.910
7.791
7.896
76,780,912
-0.01(-0.18%)
Jun 15, 2017
7.847
7.945
7.840
7.910
40,398,236
+0.01(+0.18%)
Jun 14, 2017
7.945
7.784
7.896
63,043,960
-0.04(-0.44%)
Jun 13, 2017
7.963
7.988
7.847
7.931
42,470,820
-0.01(-0.09%)
Jun 12, 2017
7.833
7.995
7.833
7.938
54,667,908
+0.11(+1.35%)
Jun 09, 2017
7.805
7.847
7.748
7.833
43,034,408
+0.02(+0.27%)
Jun 08, 2017
7.812
7.678
7.812
57,912,860
+0.02(+0.27%)
Jun 07, 2017
7.854
7.875
7.755
7.791
53,063,336
-0.04(-0.45%)
Jun 06, 2017
7.875
7.882
7.777
7.826
63,293,768
-0.09(-1.16%)
Jun 05, 2017
7.995
7.995
7.900
7.917
60,472,492
-0.07(-0.88%)
Jun 02, 2017
8.037
8.044
7.910
7.988
65,256,456
-0.04(-0.53%)
Jun 01, 2017
7.917
8.121
7.812
8.030
108,991,936
+0.20(+2.61%)
May 31, 2017
7.826
7.833
7.741
7.826
51,716,952
+0.03(+0.36%)
May 30, 2017
7.741
7.826
7.734
7.798
51,269,844
+0.11(+1.37%)
May 26, 2017
7.636
7.703
7.608
7.692
40,036,960
+0.05(+0.64%)
May 25, 2017
7.713
7.720
7.572
7.643
65,729,844
-0.07(-0.91%)
May 24, 2017
7.784
7.784
7.650
7.713
66,400,744
-0.06(-0.81%)
May 23, 2017
7.854
7.857
7.720
7.777
57,987,900
-0.04(-0.45%)
May 22, 2017
7.819
7.833
7.727
7.812
104,171,008
+0.16(+2.12%)
May 19, 2017
7.608
7.699
7.594
7.650
46,083,388
+0.06(+0.74%)
May 18, 2017
7.551
7.615
7.530
7.594
53,839,648
+0.02(+0.28%)
May 17, 2017
7.699
7.706
7.509
7.572
77,649,536
-0.13(-1.65%)
May 16, 2017
7.784
7.791
7.671
7.699
59,858,796
+0.00(+0.00%)
May 15, 2017
7.713
7.762
7.685
7.699
38,873,128
+0.01(+0.18%)
May 12, 2017
7.741
7.762
7.671
7.685
48,687,372
-0.06(-0.82%)
May 11, 2017
7.770
7.791
7.720
7.748
41,598,192
-0.02(-0.27%)
May 10, 2017
7.854
7.882
7.762
7.770
49,715,104
-0.08(-1.08%)
May 09, 2017
7.840
7.921
7.812
7.854
62,720,572
+0.02(+0.27%)
May 08, 2017
7.868
7.910
7.805
7.833
50,530,300
-0.01(-0.09%)
May 05, 2017
7.748
7.854
7.727
7.840
41,102,020
+0.10(+1.27%)
May 04, 2017
7.805
7.819
7.713
7.741
49,218,628
-0.05(-0.63%)
May 03, 2017
7.685
7.805
7.678
7.791
81,400,360
+0.11(+1.37%)
May 02, 2017
7.952
8.002
7.671
7.685
141,377,104
-0.35(-4.38%)
May 01, 2017
8.086
8.121
8.023
8.037
45,636,836
-0.04(-0.44%)
Apr 28, 2017
8.100
8.100
8.023
8.072
58,848,304
+0.00(+0.00%)
Apr 27, 2017
8.206
8.220
7.981
8.072
71,331,864
-0.09(-1.12%)
Apr 26, 2017
8.072
8.234
8.058
8.164
73,440,648
+0.08(+1.05%)
Apr 25, 2017
8.072
8.093
8.044
8.079
50,951,272
+0.04(+0.44%)
Apr 24, 2017
8.079
8.093
7.995
8.044
58,359,752
+0.06(+0.79%)
Apr 21, 2017
8.065
8.079
7.967
7.981
37,052,612
-0.09(-1.13%)
Apr 20, 2017
7.917
8.093
7.910
8.072
71,029,920
+0.20(+2.50%)
Apr 19, 2017
7.875
7.938
7.861
7.875
53,317,648
+0.04(+0.45%)
Apr 18, 2017
7.847
7.868
7.798
7.840
50,664,612
+0.01(+0.09%)
Apr 17, 2017
7.791
7.847
7.736
7.833
64,406,528
+0.12(+1.53%)
Apr 13, 2017
7.791
7.812
7.715
7.715
47,220,308
-0.08(-1.07%)
Apr 12, 2017
7.826
7.843
7.777
7.798
81,457,320
-0.03(-0.44%)
Apr 11, 2017
7.826
7.833
7.756
7.833
52,368,828
+0.02(+0.27%)
Apr 10, 2017
7.819
7.881
7.805
7.812
37,234,320
+0.01(+0.18%)
Apr 07, 2017
7.819
7.854
7.784
7.798
41,582,376
-0.03(-0.35%)
Apr 06, 2017
7.826
7.888
7.791
7.826
52,080,004
+0.01(+0.09%)
Apr 05, 2017
7.972
7.982
7.812
7.819
62,367,972
-0.08(-0.97%)
Apr 04, 2017
7.902
7.972
7.833
7.895
57,698,984
-0.05(-0.61%)
Apr 03, 2017
8.083
8.083
7.833
7.944
94,562,384
-0.14(-1.72%)
Mar 31, 2017
8.097
8.111
8.055
8.083
38,475,548
-0.03(-0.34%)
Mar 30, 2017
8.104
8.152
8.062
8.111
40,331,204
+0.00(+0.00%)
Mar 29, 2017
8.145
8.166
8.083
8.111
51,547,672
+0.02(+0.26%)
Mar 28, 2017
7.993
8.194
7.972
8.090
83,036,896
+0.13(+1.66%)
Mar 27, 2017
7.993
8.020
7.923
7.958
83,086,272
-0.11(-1.38%)
Mar 24, 2017
8.097
8.170
8.020
8.069
63,036,116
-0.03(-0.43%)
Mar 23, 2017
8.034
8.159
7.986
8.104
102,541,904
-0.07(-0.85%)
Mar 22, 2017
8.215
8.069
8.173
102,396,616
+0.03(+0.43%)
Mar 21, 2017
8.541
8.555
8.125
8.138
146,239,440
-0.39(-4.56%)
Mar 20, 2017
8.666
8.673
8.506
8.527
65,260,044
-0.14(-1.60%)
Mar 17, 2017
8.847
8.847
8.649
8.666
79,102,696
-0.15(-1.73%)
Mar 16, 2017
8.784
8.833
8.743
8.819
41,691,656
+0.03(+0.40%)
Mar 15, 2017
8.722
8.784
8.694
8.784
49,377,292
+0.07(+0.80%)
Mar 14, 2017
8.687
8.722
8.645
8.715
38,808,296
+0.01(+0.08%)
Mar 13, 2017
8.722
8.770
8.680
8.708
32,566,544
+0.01(+0.08%)
Mar 10, 2017
8.715
8.770
8.659
8.701
50,210,148
+0.02(+0.24%)
Mar 09, 2017
8.708
8.708
8.611
8.680
41,970,812
-0.02(-0.24%)
Mar 08, 2017
8.680
8.777
8.652
8.701
39,345,668
+0.05(+0.56%)
Mar 07, 2017
8.687
8.697
8.624
8.652
37,262,040
-0.04(-0.48%)
Mar 06, 2017
8.736
8.749
8.680
8.694
41,402,460
-0.09(-1.03%)
Mar 03, 2017
8.791
8.826
8.701
8.784
43,913,332
-0.01(-0.08%)
Mar 02, 2017
8.833
8.850
8.736
8.791
47,839,336
-0.02(-0.24%)
Mar 01, 2017
8.791
8.854
8.784
8.812
52,096,116
+0.11(+1.28%)
Feb 28, 2017
8.770
8.790
8.645
8.701
51,964,860
-0.09(-1.03%)
Feb 27, 2017
8.673
8.805
8.631
8.791
60,018,212
+0.13(+1.52%)
Feb 24, 2017
8.687
8.687
8.597
8.659
58,780,460
-0.06(-0.72%)
Feb 23, 2017
8.819
8.829
8.715
8.722
32,354,482
-0.08(-0.87%)
Feb 22, 2017
8.791
8.864
8.784
8.798
35,681,216
-0.01(-0.16%)
Feb 21, 2017
8.756
8.833
8.756
8.812
41,986,136
+0.08(+0.87%)
Feb 17, 2017
8.736
8.736
8.736
0
+0.03(+0.32%)
Feb 16, 2017
8.756
8.777
8.666
8.708
32,948,502
-0.06(-0.71%)
Feb 15, 2017
8.763
8.777
8.718
8.770
36,158,468
-0.01(-0.16%)
Feb 14, 2017
8.777
8.819
8.743
8.784
40,822,960
+0.06(+0.72%)
Feb 13, 2017
8.708
8.763
8.666
8.722
35,228,672
+0.03(+0.40%)
Feb 10, 2017
8.638
8.687
8.590
8.687
47,517,772
+0.09(+1.05%)
Feb 09, 2017
8.597
8.659
8.576
8.597
47,412,884
+0.00(+0.00%)
Feb 08, 2017
8.569
8.645
8.520
8.597
38,019,036
+0.03(+0.32%)
Feb 07, 2017
8.687
8.694
8.548
8.569
47,398,064
-0.12(-1.44%)
Feb 06, 2017
8.715
8.760
8.652
8.694
38,754,008
-0.03(-0.32%)
Feb 03, 2017
8.624
8.763
8.604
8.722
55,076,484
+0.19(+2.28%)
Feb 02, 2017
8.541
8.590
8.493
8.527
41,801,372
-0.03(-0.32%)
Feb 01, 2017
8.645
8.736
8.486
8.555
63,923,920
-0.03(-0.32%)
Jan 31, 2017
8.548
8.604
8.465
8.583
67,628,032
-0.01(-0.08%)
Jan 30, 2017
8.652
8.652
8.527
8.590
56,526,236
-0.08(-0.96%)
Jan 27, 2017
8.666
8.708
8.597
8.673
49,846,976
+0.08(+0.97%)
Jan 26, 2017
8.784
8.805
8.576
8.590
80,102,880
-0.29(-3.28%)
Jan 25, 2017
8.826
8.888
8.777
8.881
67,279,968
+0.12(+1.43%)
Jan 24, 2017
8.576
8.756
8.565
8.756
49,833,104
+0.21(+2.44%)
Jan 23, 2017
8.576
8.597
8.486
8.548
45,592,396
-0.03(-0.40%)
Jan 20, 2017
8.645
8.666
8.548
8.583
42,151,288
-0.05(-0.56%)
Jan 19, 2017
8.611
8.722
8.569
8.631
43,387,852
+0.01(+0.16%)
Jan 18, 2017
8.631
8.645
8.541
8.618
48,710,716
+0.00(+0.00%)
Jan 17, 2017
8.645
8.700
8.570
8.618
71,781,168
-0.01(-0.16%)
Jan 13, 2017
8.631
8.631
8.631
0
+0.03(+0.32%)
Jan 12, 2017
8.652
8.665
8.440
8.604
53,382,272
-0.05(-0.63%)
Jan 11, 2017
8.686
8.693
8.549
8.659
72,734,896
-0.12(-1.40%)
Jan 10, 2017
8.679
8.898
8.652
8.782
85,789,160
+0.15(+1.74%)
Jan 09, 2017
8.741
8.788
8.631
8.631
57,684,164
-0.09(-1.02%)
Jan 06, 2017
8.747
8.775
8.638
8.720
58,994,048
-0.01(-0.08%)
Jan 05, 2017
9.028
9.034
8.631
8.727
110,644,032
-0.27(-3.04%)
Jan 04, 2017
8.727
9.069
8.706
9.000
113,594,784
+0.40(+4.61%)
Jan 03, 2017
8.337
8.611
8.290
8.604
59,268,072
+0.31(+3.79%)
Dec 30, 2016
8.290
8.290
8.290
0
-0.07(-0.82%)
Dec 29, 2016
8.372
8.413
8.351
8.358
28,981,166
-0.01(-0.16%)
Dec 28, 2016
8.454
8.508
8.351
8.372
39,316,876
-0.10(-1.13%)
Dec 27, 2016
8.495
8.549
8.447
8.467
28,473,624
-0.05(-0.56%)
Dec 23, 2016
8.515
8.515
8.515
0
+0.04(+0.48%)
Dec 22, 2016
8.631
8.638
8.474
8.474
40,395,688
-0.16(-1.90%)
Dec 21, 2016
8.700
8.727
8.641
8.638
26,507,024
-0.10(-1.10%)
Dec 20, 2016
8.679
8.761
8.665
8.734
26,077,198
+0.08(+0.95%)
Dec 19, 2016
8.604
8.744
8.604
8.652
33,407,048
+0.02(+0.24%)
Dec 16, 2016
8.652
8.679
8.584
8.631
41,491,648
+0.03(+0.40%)
Dec 15, 2016
8.570
8.693
8.556
8.597
34,785,668
+0.03(+0.40%)
Dec 14, 2016
8.645
8.741
8.542
8.563
62,468,428
-0.16(-1.88%)
Dec 13, 2016
8.775
8.802
8.713
8.727
57,411,384
-0.03(-0.39%)
Dec 12, 2016
8.939
8.952
8.754
8.761
57,881,068
-0.24(-2.66%)
Dec 09, 2016
8.884
9.021
8.823
9.000
66,223,056
+0.10(+1.07%)
Dec 08, 2016
8.932
8.987
8.864
8.905
60,664,548
-0.02(-0.23%)
Dec 07, 2016
8.604
8.987
8.570
8.925
85,724,992
+0.34(+3.98%)
Dec 06, 2016
8.474
8.604
8.454
8.583
35,003,800
+0.08(+0.96%)
Dec 05, 2016
8.413
8.542
8.399
8.501
52,936,816
+0.14(+1.63%)
Dec 02, 2016
8.597
8.597
8.303
8.365
56,614,660
-0.13(-1.53%)
Dec 01, 2016
8.358
8.747
8.324
8.495
139,153,344
+0.32(+3.93%)
Nov 30, 2016
8.180
8.296
8.146
8.173
69,718,880
+0.03(+0.34%)
Nov 29, 2016
8.153
8.201
8.112
8.146
34,664,452
+0.00(+0.00%)
Nov 28, 2016
8.214
8.235
8.126
8.146
35,644,872
-0.08(-1.00%)
Nov 25, 2016
8.166
8.242
8.153
8.228
16,739,444
+0.10(+1.18%)
Nov 23, 2016
8.132
8.132
8.132
0
+0.01(+0.08%)
Nov 22, 2016
8.037
8.139
8.016
8.126
35,476,412
+0.07(+0.85%)
Nov 21, 2016
8.043
8.132
8.043
8.057
28,510,022
+0.02(+0.26%)
Nov 18, 2016
8.112
8.132
8.016
8.037
44,867,612
-0.08(-0.93%)
Nov 17, 2016
8.132
8.173
8.050
8.112
56,334,012
-0.09(-1.08%)
Nov 16, 2016
8.201
8.235
8.146
8.201
36,860,904
-0.03(-0.33%)
Nov 15, 2016
8.242
8.296
8.166
8.228
46,088,796
-0.01(-0.17%)
Nov 14, 2016
8.385
8.542
8.214
8.242
82,064,104
-0.15(-1.79%)
Nov 11, 2016
8.119
8.474
8.091
8.392
115,979,720
+0.23(+2.85%)
Nov 10, 2016
7.914
8.187
7.914
8.160
77,186,640
+0.25(+3.11%)
Nov 09, 2016
7.620
7.948
7.565
7.914
88,711,760
+0.07(+0.87%)
Nov 08, 2016
7.859
7.866
7.756
7.845
41,696,004
-0.07(-0.86%)
Nov 07, 2016
7.873
7.941
7.784
7.914
36,752,044
+0.16(+2.12%)
Nov 04, 2016
7.729
7.859
7.722
7.750
36,220,092
-0.01(-0.09%)
Nov 03, 2016
7.784
7.832
7.702
7.756
56,556,216
-0.03(-0.44%)
Nov 02, 2016
7.866
7.900
7.763
7.791
53,004,068
-0.14(-1.81%)
Nov 01, 2016
8.050
8.091
7.859
7.934
52,109,660
-0.09(-1.11%)
Oct 31, 2016
8.030
8.071
7.989
8.023
46,675,672
+0.01(+0.17%)
Oct 28, 2016
8.023
8.098
7.944
8.009
54,350,264
-0.01(-0.17%)
Oct 27, 2016
8.071
8.084
7.927
8.023
70,821,048
-0.10(-1.18%)
Oct 26, 2016
8.064
8.153
8.037
8.119
52,985,372
+0.02(+0.25%)
Oct 25, 2016
8.235
8.269
8.037
8.098
62,163,260
-0.13(-1.58%)
Oct 24, 2016
8.140
8.235
8.140
8.228
49,966,996
+0.11(+1.41%)
Oct 21, 2016
8.053
8.127
7.999
8.113
36,096,196
+0.03(+0.42%)
Oct 20, 2016
8.113
8.120
8.032
8.080
26,836,014
-0.03(-0.33%)
Oct 19, 2016
8.026
8.134
8.019
8.107
38,623,988
+0.08(+1.01%)
Oct 18, 2016
8.046
8.053
7.904
8.026
59,124,096
+0.01(+0.08%)
Oct 17, 2016
8.039
8.100
8.019
8.019
29,442,024
-0.02(-0.25%)
Oct 14, 2016
8.073
8.100
8.026
8.039
38,187,328
+0.00(+0.00%)
Oct 13, 2016
8.039
8.039
7.892
8.039
59,118,640
-0.03(-0.42%)
Oct 12, 2016
8.100
8.107
8.059
8.073
30,546,244
-0.02(-0.25%)
Oct 11, 2016
8.214
8.214
8.039
8.093
59,333,088
-0.09(-1.07%)
Oct 10, 2016
8.336
8.356
8.167
8.181
36,962,800
-0.11(-1.38%)
Oct 07, 2016
8.363
8.383
8.235
8.296
32,731,648
-0.07(-0.81%)
Oct 06, 2016
8.390
8.441
8.322
8.363
38,336,656
-0.06(-0.72%)
Oct 05, 2016
8.248
8.457
8.248
8.424
82,264,224
+0.19(+2.30%)
Oct 04, 2016
8.174
8.268
8.161
8.235
35,477,424
+0.07(+0.83%)
Oct 03, 2016
8.140
8.201
8.113
8.167
30,626,622
+0.02(+0.25%)
Sep 30, 2016
8.100
8.194
8.093
8.147
51,657,384
+0.07(+0.84%)
Sep 29, 2016
8.120
8.181
8.066
8.080
34,634,724
-0.08(-0.99%)
Sep 28, 2016
8.113
8.161
8.073
8.161
43,425,332
+0.07(+0.92%)
Sep 27, 2016
8.113
8.161
8.053
8.086
42,894,328
-0.02(-0.25%)
Sep 26, 2016
8.181
8.181
8.100
8.107
39,636,184
-0.11(-1.31%)
Sep 23, 2016
8.181
8.248
8.181
8.214
28,139,376
-0.01(-0.08%)
Sep 22, 2016
8.214
8.296
8.208
8.221
53,527,668
+0.06(+0.74%)
Sep 21, 2016
8.154
8.174
8.107
8.161
48,792,036
+0.06(+0.75%)
Sep 20, 2016
8.161
8.228
8.073
8.100
56,027,360
-0.07(-0.91%)
Sep 19, 2016
8.181
8.322
8.139
8.174
61,002,200
+0.00(+0.00%)
Sep 16, 2016
8.134
8.188
8.107
8.174
38,922,004
+0.00(+0.00%)
Sep 15, 2016
8.194
8.221
8.140
8.174
84,981,624
-0.02(-0.25%)
Sep 14, 2016
8.221
8.309
8.174
8.194
92,521,480
-0.16(-1.94%)
Sep 13, 2016
8.457
8.559
8.322
8.356
83,777,464
-0.22(-2.52%)
Sep 12, 2016
8.316
8.619
8.289
8.572
63,244,664
+0.22(+2.58%)
Sep 09, 2016
8.511
8.562
8.360
8.356
52,940,316
-0.24(-2.75%)
Sep 08, 2016
8.437
8.606
8.437
8.592
50,395,516
+0.02(+0.24%)
Sep 07, 2016
8.518
8.606
8.518
8.572
33,888,288
+0.02(+0.24%)
Sep 06, 2016
8.431
8.552
8.390
8.552
53,481,512
+0.11(+1.36%)
Sep 02, 2016
8.457
8.437
8.437
8.437
31,230,268
+0.04(+0.48%)
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.