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 (%)
Aug 30, 2019
2.710
2.710
2.650
2.660
36,900
-0.04(-1.48%)
Aug 29, 2019
2.700
2.710
2.680
2.700
21,625
+0.05(+1.89%)
Aug 28, 2019
2.630
2.680
2.611
2.650
41,590
+0.03(+1.15%)
Aug 27, 2019
2.670
2.670
2.620
2.620
24,749
-0.01(-0.38%)
Aug 26, 2019
2.510
2.700
2.500
2.630
73,796
+0.12(+4.78%)
Aug 23, 2019
2.500
2.540
2.490
2.510
62,200
-0.02(-0.79%)
Aug 22, 2019
2.530
2.580
2.510
2.530
21,829
+0.02(+0.80%)
Aug 21, 2019
2.520
2.550
2.440
2.510
20,847
+0.02(+0.80%)
Aug 20, 2019
2.540
2.560
2.430
2.490
50,615
-0.07(-2.73%)
Aug 19, 2019
2.570
2.600
2.450
2.560
21,384
+0.04(+1.59%)
Aug 16, 2019
2.410
2.530
2.410
2.520
48,700
+0.17(+7.23%)
Aug 15, 2019
2.410
2.460
2.320
2.350
63,865
-0.06(-2.49%)
Aug 14, 2019
2.490
2.523
2.330
2.410
101,222
-0.14(-5.49%)
Aug 13, 2019
2.510
2.560
2.470
2.550
32,955
+0.01(+0.39%)
Aug 12, 2019
2.500
2.580
2.500
2.540
35,346
+0.03(+1.20%)
Aug 09, 2019
2.480
2.560
2.450
2.510
32,600
+0.04(+1.62%)
Aug 08, 2019
2.360
2.525
2.300
2.470
111,605
+0.13(+5.56%)
Aug 07, 2019
2.240
2.360
2.220
2.340
54,413
+0.07(+3.08%)
Aug 06, 2019
2.350
2.510
2.190
2.270
67,826
-0.05(-2.16%)
Aug 05, 2019
2.550
2.570
2.240
2.320
51,311
-0.27(-10.42%)
Aug 02, 2019
2.700
2.710
2.580
2.590
40,700
-0.12(-4.43%)
Aug 01, 2019
2.700
2.800
2.700
2.710
29,015
-0.01(-0.37%)
Jul 31, 2019
2.750
2.810
2.710
2.720
64,997
-0.02(-0.73%)
Jul 30, 2019
2.680
2.810
2.670
2.740
42,888
+0.04(+1.48%)
Jul 29, 2019
2.710
2.760
2.690
2.700
35,652
-0.05(-1.82%)
Jul 26, 2019
2.720
2.820
2.610
2.750
69,000
+0.05(+1.85%)
Jul 25, 2019
2.760
2.840
2.690
2.700
40,377
-0.11(-3.91%)
Jul 24, 2019
2.760
2.830
2.730
2.810
77,320
+0.02(+0.72%)
Jul 23, 2019
2.790
2.840
2.750
2.790
57,011
-0.01(-0.36%)
Jul 22, 2019
2.740
2.850
2.740
2.800
111,836
+0.05(+1.82%)
Jul 19, 2019
2.710
2.840
2.710
2.750
69,400
+0.02(+0.73%)
Jul 18, 2019
2.770
2.840
2.660
2.730
121,382
-0.03(-1.09%)
Jul 17, 2019
2.690
2.840
2.690
2.760
59,396
+0.06(+2.22%)
Jul 16, 2019
2.790
2.834
2.670
2.700
154,856
-0.11(-3.91%)
Jul 15, 2019
2.910
2.910
2.790
2.810
43,421
-0.12(-4.10%)
Jul 12, 2019
2.930
2.970
2.930
2.930
26,600
-0.01(-0.34%)
Jul 11, 2019
2.990
2.990
2.930
2.940
32,993
-0.03(-1.01%)
Jul 10, 2019
3.020
3.050
2.960
2.970
22,746
+0.02(+0.68%)
Jul 09, 2019
3.000
3.050
2.920
2.950
31,900
-0.06(-1.99%)
Jul 08, 2019
3.120
3.140
2.990
3.010
29,818
-0.13(-4.14%)
Jul 05, 2019
3.157
3.165
3.080
3.140
36,200
+0.01(+0.32%)
Jul 03, 2019
3.190
3.190
3.080
3.130
32,200
-0.05(-1.57%)
Jul 02, 2019
3.140
3.190
3.118
3.180
59,537
+0.04(+1.27%)
Jul 01, 2019
3.200
3.270
3.100
3.140
92,193
-0.02(-0.63%)
Jun 28, 2019
3.200
3.300
3.160
3.160
880,800
-0.12(-3.66%)
Jun 27, 2019
3.150
3.280
3.125
3.280
104,325
+0.13(+4.13%)
Jun 26, 2019
3.190
3.230
3.130
3.150
33,536
-0.02(-0.63%)
Jun 25, 2019
3.200
3.250
3.130
3.170
85,110
-0.03(-0.94%)
Jun 24, 2019
3.200
3.260
3.170
3.200
63,808
+0.00(+0.00%)
Jun 21, 2019
3.200
3.250
3.150
3.200
64,300
-0.03(-0.93%)
Jun 20, 2019
3.210
3.280
3.055
3.230
53,051
-0.02(-0.62%)
Jun 19, 2019
3.230
3.300
3.220
3.250
58,703
+0.00(+0.00%)
Jun 18, 2019
3.290
3.310
3.210
3.250
58,213
-0.03(-0.91%)
Jun 17, 2019
3.320
3.340
3.200
3.280
87,126
-0.04(-1.20%)
Jun 14, 2019
3.250
3.390
3.170
3.320
62,200
+0.11(+3.43%)
Jun 13, 2019
3.080
3.230
3.018
3.210
60,942
+0.15(+4.90%)
Jun 12, 2019
3.030
3.180
2.980
3.060
29,436
+0.01(+0.33%)
Jun 11, 2019
3.000
3.190
2.975
3.050
48,023
+0.05(+1.67%)
Jun 10, 2019
2.870
3.060
2.870
3.000
63,536
+0.06(+2.04%)
Jun 07, 2019
2.910
2.980
2.845
2.940
95,700
-0.00(-0.17%)
Jun 06, 2019
2.930
2.980
2.650
2.945
191,466
-0.03(-1.01%)
Jun 05, 2019
3.070
3.140
2.720
2.975
175,203
-0.10(-3.41%)
Jun 04, 2019
3.140
3.140
2.980
3.080
74,449
-0.03(-0.96%)
Jun 03, 2019
3.090
3.150
3.030
3.110
57,906
+0.00(+0.00%)
May 31, 2019
3.110
3.180
3.050
3.110
59,200
-0.05(-1.58%)
May 30, 2019
3.190
3.200
3.090
3.160
53,046
-0.01(-0.32%)
May 29, 2019
3.130
3.240
3.120
3.170
57,749
+0.01(+0.32%)
May 28, 2019
3.240
3.260
3.150
3.160
71,979
-0.10(-3.07%)
May 24, 2019
3.240
3.300
3.135
3.260
112,800
+0.03(+0.93%)
May 23, 2019
3.220
3.250
3.140
3.230
57,701
-0.01(-0.31%)
May 22, 2019
3.240
3.280
3.130
3.240
74,633
+0.00(+0.00%)
May 21, 2019
3.210
3.290
3.180
3.240
50,170
+0.03(+0.93%)
May 20, 2019
3.110
3.230
3.080
3.210
58,870
+0.05(+1.58%)
May 17, 2019
3.130
3.170
3.000
3.160
113,800
+0.02(+0.64%)
May 16, 2019
3.150
3.270
3.140
3.140
95,645
+0.00(+0.00%)
May 15, 2019
3.040
3.220
2.960
3.140
118,641
+0.10(+3.29%)
May 14, 2019
3.020
3.220
2.960
3.040
210,649
+0.03(+1.00%)
May 13, 2019
3.300
3.300
2.820
3.010
207,590
-0.41(-11.99%)
May 10, 2019
3.510
3.560
3.380
3.420
34,300
-0.14(-3.93%)
May 09, 2019
3.470
3.610
3.350
3.560
49,563
+0.10(+2.89%)
May 08, 2019
3.520
3.570
3.380
3.460
123,508
-0.05(-1.42%)
May 07, 2019
3.540
3.580
3.470
3.510
29,940
-0.03(-0.85%)
May 06, 2019
3.500
3.570
3.500
3.540
18,577
+0.00(+0.00%)
May 03, 2019
3.500
3.540
3.470
3.540
81,500
+0.03(+0.85%)
May 02, 2019
3.480
3.530
3.470
3.510
24,693
+0.00(+0.00%)
May 01, 2019
3.540
3.560
3.510
3.510
32,948
-0.05(-1.40%)
Apr 30, 2019
3.600
3.630
3.533
3.560
94,864
-0.04(-1.11%)
Apr 29, 2019
3.620
3.640
3.560
3.600
31,114
-0.07(-1.91%)
Apr 26, 2019
3.650
3.670
3.582
3.670
29,800
+0.00(+0.00%)
Apr 25, 2019
3.660
3.749
3.560
3.670
78,607
+0.02(+0.55%)
Apr 24, 2019
3.700
3.700
3.540
3.650
159,848
-0.04(-1.08%)
Apr 23, 2019
3.580
3.690
3.520
3.690
70,225
+0.13(+3.65%)
Apr 22, 2019
3.560
3.600
3.529
3.560
25,866
-0.03(-0.84%)
Apr 18, 2019
3.600
3.610
3.470
3.590
81,500
-0.02(-0.55%)
Apr 17, 2019
3.580
3.650
3.580
3.610
36,298
+0.03(+0.84%)
Apr 16, 2019
3.560
3.630
3.550
3.580
34,151
+0.02(+0.56%)
Apr 15, 2019
3.680
3.699
3.560
3.560
152,676
-0.14(-3.78%)
Apr 12, 2019
3.710
3.755
3.690
3.700
40,600
-0.01(-0.27%)
Apr 11, 2019
3.740
3.770
3.673
3.710
80,692
-0.06(-1.59%)
Apr 10, 2019
3.600
3.770
3.600
3.770
74,834
+0.17(+4.72%)
Apr 09, 2019
3.790
3.790
3.600
3.600
138,967
-0.22(-5.76%)
Apr 08, 2019
3.720
3.860
3.720
3.820
61,681
+0.09(+2.41%)
Apr 05, 2019
3.810
3.840
3.670
3.730
100,100
-0.06(-1.58%)
Apr 04, 2019
3.750
3.800
3.720
3.790
44,339
+0.03(+0.80%)
Apr 03, 2019
3.790
3.840
3.740
3.760
41,077
-0.08(-2.08%)
Apr 02, 2019
3.780
3.840
3.740
3.840
81,120
+0.04(+1.05%)
Apr 01, 2019
3.700
3.830
3.700
3.800
79,088
+0.07(+1.88%)
Mar 29, 2019
3.770
3.870
3.700
3.730
161,900
-0.02(-0.53%)
Mar 28, 2019
3.810
3.850
3.710
3.750
160,986
-0.03(-0.79%)
Mar 27, 2019
3.780
3.930
3.750
3.780
74,722
-0.02(-0.53%)
Mar 26, 2019
3.950
4.000
3.770
3.800
150,307
-0.08(-2.06%)
Mar 25, 2019
3.720
4.320
3.690
3.880
603,618
+0.15(+4.02%)
Mar 22, 2019
3.610
3.780
3.610
3.730
168,700
+0.11(+3.04%)
Mar 21, 2019
3.690
3.770
3.600
3.620
131,385
-0.07(-1.90%)
Mar 20, 2019
3.670
3.790
3.650
3.690
173,764
+0.00(+0.00%)
Mar 19, 2019
3.650
3.810
3.650
3.690
197,298
+0.04(+1.10%)
Mar 18, 2019
3.540
3.740
3.540
3.650
204,368
+0.05(+1.39%)
Mar 15, 2019
3.890
3.909
3.510
3.600
497,800
-0.61(-14.49%)
Mar 14, 2019
4.330
4.380
4.210
4.210
53,433
-0.09(-2.09%)
Mar 13, 2019
4.430
4.430
4.300
4.300
65,167
-0.11(-2.49%)
Mar 12, 2019
4.390
4.500
4.350
4.410
32,929
+0.02(+0.46%)
Mar 11, 2019
4.340
4.390
4.247
4.390
37,865
+0.06(+1.39%)
Mar 08, 2019
4.220
4.370
4.180
4.330
40,700
+0.11(+2.61%)
Mar 07, 2019
4.250
4.250
4.200
4.220
119,891
-0.02(-0.47%)
Mar 06, 2019
4.310
4.310
4.180
4.240
65,133
-0.07(-1.62%)
Mar 05, 2019
4.350
4.379
4.310
4.310
43,398
-0.01(-0.23%)
Mar 04, 2019
4.420
4.420
4.320
4.320
23,003
-0.07(-1.59%)
Mar 01, 2019
4.340
4.450
4.330
4.390
23,600
+0.08(+1.86%)
Feb 28, 2019
4.244
4.360
4.244
4.310
23,072
-0.02(-0.46%)
Feb 27, 2019
4.470
4.480
4.310
4.330
26,433
-0.13(-2.91%)
Feb 26, 2019
4.490
4.500
4.431
4.460
47,794
-0.02(-0.45%)
Feb 25, 2019
4.370
4.500
4.350
4.480
50,362
+0.10(+2.28%)
Feb 22, 2019
4.340
4.440
4.220
4.380
98,000
+0.07(+1.62%)
Feb 21, 2019
4.130
4.310
4.130
4.310
68,086
+0.17(+4.11%)
Feb 20, 2019
4.150
4.190
4.120
4.140
264,430
-0.01(-0.24%)
Feb 19, 2019
4.180
4.180
4.080
4.150
278,835
-0.01(-0.24%)
Feb 15, 2019
4.150
4.230
4.100
4.160
115,500
+0.04(+0.97%)
Feb 14, 2019
4.110
4.150
4.050
4.120
53,280
+0.01(+0.24%)
Feb 13, 2019
4.130
4.150
4.060
4.110
54,115
-0.03(-0.72%)
Feb 12, 2019
4.110
4.150
4.090
4.140
78,867
+0.04(+0.98%)
Feb 11, 2019
4.160
4.170
4.090
4.100
154,674
-0.04(-0.97%)
Feb 08, 2019
4.130
4.180
4.100
4.140
36,400
-0.01(-0.24%)
Feb 07, 2019
4.150
4.180
4.100
4.150
24,522
+0.00(+0.00%)
Feb 06, 2019
4.150
4.190
4.130
4.150
33,513
-0.01(-0.24%)
Feb 05, 2019
4.130
4.200
4.130
4.160
42,679
+0.02(+0.48%)
Feb 04, 2019
4.120
4.180
4.110
4.140
71,812
-0.02(-0.48%)
Feb 01, 2019
4.140
4.195
4.120
4.160
37,800
+0.03(+0.73%)
Jan 31, 2019
4.160
4.210
4.130
4.130
62,047
-0.03(-0.72%)
Jan 30, 2019
4.200
4.200
4.120
4.160
48,547
+0.00(+0.00%)
Jan 29, 2019
4.130
4.190
4.130
4.160
47,104
+0.00(+0.00%)
Jan 28, 2019
4.190
4.218
4.120
4.160
49,978
-0.03(-0.72%)
Jan 25, 2019
4.200
4.200
4.140
4.190
26,900
+0.05(+1.21%)
Jan 24, 2019
4.150
4.200
4.120
4.140
29,550
-0.02(-0.48%)
Jan 23, 2019
4.100
4.170
4.100
4.160
38,497
+0.07(+1.71%)
Jan 22, 2019
4.120
4.150
4.020
4.090
76,228
-0.02(-0.49%)
Jan 18, 2019
4.150
4.210
4.100
4.110
79,500
-0.05(-1.20%)
Jan 17, 2019
4.160
4.210
4.120
4.160
66,916
-0.03(-0.72%)
Jan 16, 2019
4.170
4.190
4.140
4.190
40,218
-0.01(-0.24%)
Jan 15, 2019
4.170
4.330
4.131
4.200
52,843
+0.04(+0.96%)
Jan 14, 2019
4.170
4.238
4.160
4.160
72,243
-0.05(-1.19%)
Jan 11, 2019
4.200
4.220
4.180
4.210
27,600
+0.00(+0.00%)
Jan 10, 2019
4.200
4.250
4.190
4.210
48,421
+0.01(+0.24%)
Jan 09, 2019
4.240
4.300
4.180
4.200
51,705
+0.01(+0.24%)
Jan 08, 2019
4.200
4.260
4.160
4.190
30,261
+0.02(+0.48%)
Jan 07, 2019
4.150
4.240
4.140
4.170
61,778
+0.02(+0.48%)
Jan 04, 2019
4.130
4.205
4.107
4.150
56,000
+0.07(+1.72%)
Jan 03, 2019
4.150
4.220
4.040
4.080
52,983
-0.08(-1.92%)
Jan 02, 2019
4.210
4.255
4.090
4.160
23,862
-0.08(-1.89%)
Dec 31, 2018
4.210
4.310
4.180
4.240
53,300
+0.04(+0.95%)
Dec 28, 2018
4.120
4.200
4.100
4.200
39,300
+0.07(+1.69%)
Dec 27, 2018
4.180
4.210
4.100
4.130
62,418
-0.11(-2.59%)
Dec 26, 2018
4.190
4.270
4.120
4.240
49,946
+0.10(+2.42%)
Dec 24, 2018
4.150
4.210
4.090
4.140
44,400
-0.01(-0.24%)
Dec 21, 2018
4.220
4.280
4.070
4.150
141,700
-0.08(-1.89%)
Dec 20, 2018
4.250
4.280
4.180
4.230
80,837
-0.04(-0.94%)
Dec 19, 2018
4.290
4.370
4.230
4.270
35,291
+0.01(+0.23%)
Dec 18, 2018
4.210
4.290
4.130
4.260
68,110
+0.10(+2.40%)
Dec 17, 2018
4.110
4.200
4.110
4.160
50,053
-0.01(-0.24%)
Dec 14, 2018
4.170
4.310
4.130
4.170
63,200
-0.10(-2.34%)
Dec 13, 2018
4.350
4.390
4.260
4.270
33,803
-0.05(-1.16%)
Dec 12, 2018
4.270
4.410
4.140
4.320
128,737
+0.17(+4.10%)
Dec 11, 2018
4.200
4.290
4.130
4.150
43,074
-0.05(-1.19%)
Dec 10, 2018
4.150
4.250
4.120
4.200
41,168
+0.06(+1.45%)
Dec 07, 2018
4.120
4.190
4.120
4.140
125,700
-0.01(-0.24%)
Dec 06, 2018
4.120
4.160
4.053
4.150
55,446
+0.04(+0.97%)
Dec 04, 2018
4.180
4.260
4.090
4.110
64,900
-0.06(-1.44%)
Dec 03, 2018
4.230
4.230
4.150
4.170
42,499
+0.02(+0.48%)
Nov 30, 2018
4.260
4.290
4.150
4.150
61,400
-0.08(-1.89%)
Nov 29, 2018
4.170
4.290
4.150
4.230
78,847
+0.05(+1.20%)
Nov 28, 2018
4.140
4.220
4.110
4.180
39,080
+0.05(+1.21%)
Nov 27, 2018
4.140
4.200
4.130
4.130
32,040
-0.03(-0.72%)
Nov 26, 2018
4.160
4.230
4.070
4.160
39,473
+0.02(+0.48%)
Nov 23, 2018
4.170
4.210
4.100
4.140
16,300
-0.04(-0.96%)
Nov 21, 2018
4.180
4.180
4.180
0
-0.08(-1.88%)
Nov 20, 2018
4.270
4.650
4.100
4.260
102,660
-0.08(-1.84%)
Nov 19, 2018
4.290
5.070
4.250
4.340
170,798
+0.07(+1.64%)
Nov 16, 2018
4.170
4.310
4.130
4.270
100,300
+0.10(+2.40%)
Nov 15, 2018
4.100
4.180
4.100
4.170
22,909
+0.07(+1.71%)
Nov 14, 2018
4.130
4.140
4.090
4.100
29,356
-0.01(-0.24%)
Nov 13, 2018
4.120
4.120
4.065
4.110
29,000
+0.03(+0.74%)
Nov 12, 2018
4.050
4.145
4.020
4.080
41,635
-0.02(-0.49%)
Nov 09, 2018
4.180
4.180
4.080
4.100
32,600
-0.01(-0.24%)
Nov 08, 2018
4.110
4.150
4.100
4.110
22,110
-0.04(-0.96%)
Nov 07, 2018
4.160
4.160
4.110
4.150
32,269
+0.02(+0.48%)
Nov 06, 2018
4.130
4.150
4.100
4.130
29,288
+0.01(+0.24%)
Nov 05, 2018
4.110
4.150
4.100
4.120
39,523
+0.01(+0.24%)
Nov 02, 2018
4.100
4.160
4.100
4.110
40,900
+0.00(+0.00%)
Nov 01, 2018
4.100
4.130
4.060
4.110
38,657
+0.00(+0.00%)
Oct 31, 2018
4.220
4.220
4.077
4.110
26,514
-0.07(-1.67%)
Oct 30, 2018
4.100
4.190
4.060
4.180
29,350
+0.06(+1.46%)
Oct 29, 2018
4.130
4.180
4.060
4.120
38,322
+0.02(+0.49%)
Oct 26, 2018
4.130
4.130
4.070
4.100
38,100
-0.06(-1.44%)
Oct 25, 2018
4.230
4.230
4.110
4.160
61,932
+0.06(+1.46%)
Oct 24, 2018
4.090
4.220
4.090
4.100
35,941
-0.02(-0.49%)
Oct 23, 2018
4.110
4.145
4.060
4.120
88,928
-0.02(-0.48%)
Oct 22, 2018
4.152
4.210
4.106
4.140
30,322
+0.03(+0.73%)
Oct 19, 2018
4.150
4.250
4.105
4.110
30,600
-0.07(-1.67%)
Oct 18, 2018
4.270
4.350
4.170
4.180
23,901
-0.12(-2.79%)
Oct 17, 2018
4.290
4.360
4.230
4.300
19,877
+0.00(+0.00%)
Oct 16, 2018
4.380
4.495
4.290
4.300
59,040
-0.06(-1.38%)
Oct 15, 2018
4.170
4.390
4.070
4.360
77,061
+0.18(+4.31%)
Oct 12, 2018
4.220
4.350
4.180
4.180
57,700
+0.00(+0.00%)
Oct 11, 2018
4.210
4.450
4.170
4.180
64,357
-0.06(-1.42%)
Oct 10, 2018
4.380
4.430
4.230
4.240
66,243
-0.13(-2.97%)
Oct 09, 2018
4.330
4.440
4.330
4.370
46,891
+0.01(+0.23%)
Oct 08, 2018
4.420
4.450
4.280
4.360
41,909
-0.06(-1.36%)
Oct 05, 2018
4.510
4.520
4.370
4.420
40,200
-0.10(-2.21%)
Oct 04, 2018
4.540
4.580
4.500
4.520
36,781
-0.04(-0.88%)
Oct 03, 2018
4.500
4.570
4.500
4.560
40,181
+0.06(+1.33%)
Oct 02, 2018
4.530
4.584
4.421
4.500
42,887
-0.04(-0.88%)
Oct 01, 2018
4.750
4.830
4.480
4.540
113,279
-0.24(-5.02%)
Sep 28, 2018
4.700
4.850
4.670
4.780
53,900
+0.05(+1.06%)
Sep 27, 2018
4.690
4.785
4.580
4.730
44,522
+0.04(+0.85%)
Sep 26, 2018
4.600
4.750
4.520
4.690
77,553
+0.07(+1.52%)
Sep 25, 2018
4.690
4.830
4.600
4.620
92,195
-0.09(-1.91%)
Sep 24, 2018
4.730
4.770
4.570
4.710
61,614
-0.08(-1.67%)
Sep 21, 2018
4.940
5.090
4.740
4.790
235,800
-0.17(-3.43%)
Sep 20, 2018
4.950
5.050
4.940
4.960
52,022
+0.01(+0.20%)
Sep 19, 2018
4.890
4.990
4.860
4.950
73,433
+0.04(+0.81%)
Sep 18, 2018
5.000
5.020
4.910
4.910
72,116
-0.09(-1.80%)
Sep 17, 2018
5.000
5.005
4.850
5.000
76,145
+0.01(+0.20%)
Sep 14, 2018
5.000
5.010
4.980
4.990
84,700
+0.01(+0.20%)
Sep 13, 2018
5.000
5.080
4.930
4.980
83,979
-0.02(-0.40%)
Sep 12, 2018
5.120
5.260
4.950
5.000
137,653
-0.11(-2.15%)
Sep 11, 2018
5.200
5.200
5.110
5.110
120,234
-0.09(-1.73%)
Sep 10, 2018
5.400
5.454
5.110
5.200
191,537
-0.15(-2.80%)
Sep 07, 2018
5.290
5.400
5.260
5.350
162,500
+0.06(+1.13%)
Sep 06, 2018
4.860
5.330
4.800
5.290
130,956
+0.10(+1.93%)
Sep 05, 2018
5.090
5.289
5.090
5.190
96,209
+0.05(+0.97%)
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.