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
Gaiam Inc
(NQ:
GAIA
)
4.550
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
11.93
11.94
11.68
11.70
46,535
-0.23(-1.93%)
Aug 28, 2020
11.74
11.95
11.51
11.93
27,300
+0.27(+2.32%)
Aug 27, 2020
11.58
11.71
11.34
11.66
45,551
+0.07(+0.60%)
Aug 26, 2020
11.81
11.84
11.48
11.59
33,199
-0.11(-0.94%)
Aug 25, 2020
11.84
11.95
11.47
11.70
52,002
+0.07(+0.60%)
Aug 24, 2020
11.74
11.98
11.45
11.63
45,081
-0.01(-0.09%)
Aug 21, 2020
12.09
12.09
11.62
11.64
33,600
-0.52(-4.28%)
Aug 20, 2020
12.23
12.40
12.08
12.16
57,621
-0.09(-0.73%)
Aug 19, 2020
12.15
12.38
12.08
12.25
52,382
+0.02(+0.16%)
Aug 18, 2020
11.95
12.34
11.77
12.23
61,550
+0.32(+2.69%)
Aug 17, 2020
11.59
11.95
11.46
11.91
48,797
+0.34(+2.94%)
Aug 14, 2020
11.44
11.66
11.41
11.57
27,100
+0.10(+0.87%)
Aug 13, 2020
11.33
11.54
11.29
11.47
30,731
+0.11(+0.97%)
Aug 12, 2020
11.70
11.81
11.28
11.36
51,385
-0.38(-3.24%)
Aug 11, 2020
11.71
12.05
11.63
11.74
70,455
-0.01(-0.09%)
Aug 10, 2020
12.42
12.49
11.18
11.75
140,459
-0.60(-4.86%)
Aug 07, 2020
12.30
12.79
12.12
12.35
154,800
+0.39(+3.26%)
Aug 06, 2020
11.61
12.18
11.61
11.96
150,049
+0.33(+2.84%)
Aug 05, 2020
11.50
11.90
11.44
11.63
170,159
+0.13(+1.13%)
Aug 04, 2020
10.43
11.77
9.920
11.50
467,660
+1.50(+15.00%)
Aug 03, 2020
9.250
10.21
9.250
10.00
262,172
+0.82(+8.93%)
Jul 31, 2020
9.400
9.530
9.120
9.180
109,200
-0.21(-2.24%)
Jul 30, 2020
9.110
9.390
9.110
9.390
45,861
+0.14(+1.51%)
Jul 29, 2020
9.000
9.360
9.000
9.250
48,874
+0.17(+1.87%)
Jul 28, 2020
9.040
9.200
8.960
9.080
56,074
+0.02(+0.22%)
Jul 27, 2020
9.100
9.160
9.010
9.060
21,012
+0.01(+0.11%)
Jul 24, 2020
9.460
9.510
9.000
9.050
72,500
-0.34(-3.62%)
Jul 23, 2020
9.230
9.770
9.230
9.390
95,623
+0.11(+1.19%)
Jul 22, 2020
9.270
9.369
9.100
9.280
35,093
+0.04(+0.43%)
Jul 21, 2020
9.050
9.380
8.910
9.240
35,447
+0.19(+2.10%)
Jul 20, 2020
9.120
9.170
8.970
9.050
34,115
-0.02(-0.22%)
Jul 17, 2020
8.980
9.290
8.970
9.070
37,900
+0.10(+1.11%)
Jul 16, 2020
8.940
9.140
8.910
8.970
39,759
-0.03(-0.33%)
Jul 15, 2020
9.200
9.250
8.880
9.000
104,058
-0.06(-0.66%)
Jul 14, 2020
8.630
9.060
8.560
9.060
55,111
+0.41(+4.74%)
Jul 13, 2020
8.700
8.850
8.495
8.650
71,689
-0.06(-0.69%)
Jul 10, 2020
8.430
8.900
8.360
8.710
75,400
+0.33(+3.94%)
Jul 09, 2020
8.460
8.460
8.110
8.380
66,371
+0.01(+0.12%)
Jul 08, 2020
8.570
8.715
8.280
8.370
25,213
-0.21(-2.45%)
Jul 07, 2020
8.890
8.990
8.450
8.580
33,218
-0.37(-4.13%)
Jul 06, 2020
9.000
9.010
8.810
8.950
80,025
-0.01(-0.11%)
Jul 02, 2020
8.690
9.010
8.500
8.960
84,700
+0.41(+4.80%)
Jul 01, 2020
8.410
8.750
8.410
8.550
70,437
+0.17(+2.03%)
Jun 30, 2020
8.210
8.460
8.180
8.380
46,174
+0.09(+1.09%)
Jun 29, 2020
7.870
8.584
7.870
8.290
85,737
+0.47(+6.01%)
Jun 26, 2020
8.390
8.500
7.820
7.820
198,300
-0.58(-6.90%)
Jun 25, 2020
8.380
8.600
8.280
8.400
91,990
-0.07(-0.83%)
Jun 24, 2020
8.410
8.530
8.120
8.470
51,122
-0.01(-0.12%)
Jun 23, 2020
8.230
8.560
8.190
8.480
57,604
+0.31(+3.79%)
Jun 22, 2020
8.070
8.520
7.880
8.170
78,622
+0.10(+1.18%)
Jun 19, 2020
8.240
8.420
8.050
8.075
113,500
-0.12(-1.52%)
Jun 18, 2020
8.320
8.690
8.200
8.200
73,756
-0.15(-1.80%)
Jun 17, 2020
8.480
8.750
8.320
8.350
42,005
-0.13(-1.53%)
Jun 16, 2020
8.760
8.770
8.260
8.480
86,677
-0.16(-1.85%)
Jun 15, 2020
8.510
8.900
8.440
8.640
62,715
+0.00(+0.00%)
Jun 12, 2020
8.900
8.950
8.380
8.640
64,500
+0.00(+0.00%)
Jun 11, 2020
8.890
9.169
8.410
8.640
114,846
-0.57(-6.19%)
Jun 10, 2020
9.270
9.695
8.750
9.210
170,977
-0.24(-2.54%)
Jun 09, 2020
8.200
9.780
7.860
9.450
631,310
+1.25(+15.24%)
Jun 08, 2020
8.180
8.430
8.130
8.200
85,849
+0.19(+2.37%)
Jun 05, 2020
7.790
8.180
7.750
8.010
64,400
+0.26(+3.35%)
Jun 04, 2020
7.670
7.940
7.670
7.750
50,091
+0.08(+1.04%)
Jun 03, 2020
7.500
7.870
7.500
7.670
61,760
+0.21(+2.82%)
Jun 02, 2020
7.720
7.875
7.290
7.460
149,566
-0.20(-2.61%)
Jun 01, 2020
7.870
7.946
7.640
7.660
100,261
-0.17(-2.17%)
May 29, 2020
7.850
7.910
7.630
7.830
94,400
-0.01(-0.13%)
May 28, 2020
7.890
8.260
7.800
7.840
88,712
-0.17(-2.12%)
May 27, 2020
8.130
8.130
7.900
8.010
153,505
-0.13(-1.60%)
May 26, 2020
8.420
8.480
8.130
8.140
83,399
-0.24(-2.86%)
May 22, 2020
8.450
8.570
8.310
8.380
82,600
-0.09(-1.06%)
May 21, 2020
8.430
8.600
8.180
8.470
59,811
+0.01(+0.12%)
May 20, 2020
8.380
8.645
8.290
8.460
82,013
+0.08(+0.95%)
May 19, 2020
8.720
8.920
8.330
8.380
122,145
-0.35(-4.01%)
May 18, 2020
9.200
9.380
8.690
8.730
80,662
-0.24(-2.68%)
May 15, 2020
8.580
9.080
8.460
8.970
73,200
+0.37(+4.30%)
May 14, 2020
8.470
8.620
8.210
8.600
76,938
-0.15(-1.71%)
May 13, 2020
8.470
8.810
8.340
8.750
68,777
+0.28(+3.31%)
May 12, 2020
8.590
8.740
8.360
8.470
67,357
-0.01(-0.12%)
May 11, 2020
8.760
8.760
8.190
8.480
121,965
-0.35(-3.96%)
May 08, 2020
9.000
9.250
8.750
8.830
86,000
-0.11(-1.23%)
May 07, 2020
8.900
9.270
8.820
8.940
119,734
+0.08(+0.90%)
May 06, 2020
9.220
9.400
8.770
8.860
68,769
-0.36(-3.90%)
May 05, 2020
9.420
9.760
9.070
9.220
86,251
-0.04(-0.43%)
May 04, 2020
8.860
9.300
8.580
9.260
67,106
+0.41(+4.63%)
May 01, 2020
8.860
9.060
8.620
8.850
92,300
-0.24(-2.64%)
Apr 30, 2020
8.950
9.240
8.820
9.090
81,647
+0.09(+1.00%)
Apr 29, 2020
9.050
9.635
8.900
9.000
206,837
+0.18(+2.04%)
Apr 28, 2020
9.010
9.600
8.530
8.820
444,337
-1.34(-13.19%)
Apr 27, 2020
9.940
10.36
9.880
10.16
315,501
+0.55(+5.72%)
Apr 24, 2020
9.040
9.700
8.880
9.610
97,800
+0.62(+6.90%)
Apr 23, 2020
8.980
9.300
8.900
8.990
65,807
-0.01(-0.11%)
Apr 22, 2020
9.660
9.890
8.500
9.000
173,961
-0.60(-6.25%)
Apr 21, 2020
8.950
9.690
8.730
9.600
153,649
+0.70(+7.87%)
Apr 20, 2020
9.550
9.600
8.600
8.900
156,292
-0.66(-6.90%)
Apr 17, 2020
9.570
9.700
9.390
9.560
90,200
+0.05(+0.53%)
Apr 16, 2020
9.590
9.660
9.260
9.510
78,252
+0.02(+0.21%)
Apr 15, 2020
9.370
9.820
9.007
9.490
107,119
-0.18(-1.86%)
Apr 14, 2020
9.510
9.830
9.400
9.670
157,494
+0.09(+0.94%)
Apr 13, 2020
9.310
9.680
8.955
9.580
104,005
+0.18(+1.91%)
Apr 09, 2020
8.660
9.480
8.660
9.400
106,100
+0.84(+9.81%)
Apr 08, 2020
8.610
8.840
8.280
8.560
116,861
+0.16(+1.90%)
Apr 07, 2020
9.130
9.295
8.120
8.400
197,319
-0.67(-7.39%)
Apr 06, 2020
8.860
9.300
8.800
9.070
77,216
+0.44(+5.10%)
Apr 03, 2020
9.750
9.820
8.210
8.630
133,200
-1.10(-11.31%)
Apr 02, 2020
8.470
9.770
8.470
9.730
138,471
+1.26(+14.88%)
Apr 01, 2020
8.420
8.540
8.000
8.470
125,381
-0.41(-4.62%)
Mar 31, 2020
9.200
9.890
8.420
8.880
162,325
-0.28(-3.06%)
Mar 30, 2020
8.180
9.340
8.100
9.160
223,207
+1.13(+14.07%)
Mar 27, 2020
7.910
8.690
7.630
8.030
173,000
-0.08(-0.99%)
Mar 26, 2020
7.150
8.910
7.110
8.110
570,496
+1.15(+16.52%)
Mar 25, 2020
6.940
7.365
6.552
6.960
50,483
+0.06(+0.87%)
Mar 24, 2020
6.540
7.420
6.390
6.900
112,432
+0.54(+8.49%)
Mar 23, 2020
6.570
7.080
5.500
6.360
125,740
-0.08(-1.24%)
Mar 20, 2020
6.670
6.820
6.150
6.440
223,700
+0.09(+1.42%)
Mar 19, 2020
5.100
6.940
5.090
6.350
137,730
+1.19(+23.06%)
Mar 18, 2020
5.060
5.920
4.865
5.160
129,045
-0.19(-3.55%)
Mar 17, 2020
4.910
5.520
4.700
5.350
128,257
+0.50(+10.31%)
Mar 16, 2020
5.200
5.405
4.770
4.850
111,134
-0.70(-12.61%)
Mar 13, 2020
5.710
5.840
5.140
5.550
132,000
-0.05(-0.89%)
Mar 12, 2020
5.780
5.990
5.170
5.600
158,568
-0.56(-9.09%)
Mar 11, 2020
6.690
6.690
5.940
6.160
66,368
-0.46(-6.95%)
Mar 10, 2020
7.280
7.280
6.340
6.620
92,048
-0.40(-5.70%)
Mar 09, 2020
6.740
7.305
6.540
7.020
108,943
-0.32(-4.36%)
Mar 06, 2020
7.190
7.350
7.060
7.340
86,000
+0.00(+0.00%)
Mar 05, 2020
7.410
7.820
7.020
7.340
63,617
-0.27(-3.55%)
Mar 04, 2020
8.100
8.482
7.510
7.610
70,319
-0.29(-3.67%)
Mar 03, 2020
8.720
8.780
7.800
7.900
70,943
-0.82(-9.40%)
Mar 02, 2020
8.540
9.012
8.400
8.720
90,379
+0.29(+3.44%)
Feb 28, 2020
7.780
8.460
7.629
8.430
111,600
+0.17(+2.06%)
Feb 27, 2020
8.710
8.960
8.000
8.260
134,290
-0.65(-7.30%)
Feb 26, 2020
9.280
9.390
8.835
8.910
108,010
-0.50(-5.31%)
Feb 25, 2020
10.44
10.49
8.700
9.410
304,868
-0.86(-8.37%)
Feb 24, 2020
10.02
10.45
9.780
10.27
202,543
+0.25(+2.50%)
Feb 21, 2020
10.30
10.34
9.970
10.02
99,700
-0.19(-1.86%)
Feb 20, 2020
9.410
10.40
9.410
10.21
136,697
+0.81(+8.62%)
Feb 19, 2020
9.370
9.450
9.280
9.400
171,641
+0.07(+0.75%)
Feb 18, 2020
9.340
9.420
9.230
9.330
149,527
+0.04(+0.43%)
Feb 14, 2020
9.300
9.330
9.190
9.290
49,100
-0.03(-0.32%)
Feb 13, 2020
9.250
9.370
9.160
9.320
67,489
+0.01(+0.11%)
Feb 12, 2020
9.510
9.640
9.270
9.310
149,565
-0.05(-0.59%)
Feb 11, 2020
9.400
9.590
9.320
9.365
39,791
+0.02(+0.16%)
Feb 10, 2020
9.480
9.480
9.160
9.350
38,762
-0.03(-0.32%)
Feb 07, 2020
9.520
9.520
9.300
9.380
34,400
-0.31(-3.20%)
Feb 06, 2020
9.670
9.990
9.650
9.690
69,847
+0.02(+0.21%)
Feb 05, 2020
9.150
9.710
9.060
9.670
40,731
+0.64(+7.09%)
Feb 04, 2020
9.070
9.150
8.870
9.030
49,970
+0.14(+1.57%)
Feb 03, 2020
8.520
9.010
8.520
8.890
69,123
+0.43(+5.08%)
Jan 31, 2020
8.610
8.770
8.450
8.460
51,100
-0.36(-4.08%)
Jan 30, 2020
8.320
8.910
8.320
8.820
27,805
+0.31(+3.64%)
Jan 29, 2020
8.530
8.600
8.350
8.510
34,132
-0.03(-0.35%)
Jan 28, 2020
8.480
8.675
8.410
8.540
21,332
+0.11(+1.30%)
Jan 27, 2020
8.300
8.440
8.150
8.430
29,225
-0.04(-0.47%)
Jan 24, 2020
8.390
8.640
8.360
8.470
30,100
+0.11(+1.32%)
Jan 23, 2020
8.250
8.410
8.160
8.360
40,749
+0.03(+0.36%)
Jan 22, 2020
8.560
8.733
8.185
8.330
49,722
-0.22(-2.57%)
Jan 21, 2020
8.540
8.635
8.360
8.550
80,399
+0.04(+0.47%)
Jan 17, 2020
8.890
8.910
8.460
8.510
33,200
-0.29(-3.30%)
Jan 16, 2020
8.440
8.890
8.260
8.800
70,089
+0.48(+5.77%)
Jan 15, 2020
8.310
8.440
8.205
8.320
35,648
+0.01(+0.12%)
Jan 14, 2020
8.140
8.420
8.080
8.310
38,537
+0.18(+2.21%)
Jan 13, 2020
8.130
8.150
8.050
8.130
20,441
+0.04(+0.49%)
Jan 10, 2020
8.290
8.290
8.060
8.090
40,000
-0.20(-2.35%)
Jan 09, 2020
8.190
8.380
8.110
8.285
51,298
+0.14(+1.78%)
Jan 08, 2020
8.050
8.250
8.020
8.140
53,755
+0.10(+1.24%)
Jan 07, 2020
7.870
8.110
7.830
8.040
41,144
+0.20(+2.55%)
Jan 06, 2020
7.870
8.010
7.760
7.840
49,902
+0.01(+0.13%)
Jan 03, 2020
7.810
7.990
7.760
7.830
35,000
-0.07(-0.89%)
Jan 02, 2020
8.000
8.040
7.750
7.900
81,540
-0.09(-1.13%)
Dec 31, 2019
8.240
8.250
7.980
7.990
69,600
-0.30(-3.62%)
Dec 30, 2019
8.320
8.360
8.200
8.290
48,399
+0.01(+0.12%)
Dec 27, 2019
8.510
8.510
8.170
8.280
48,600
-0.23(-2.70%)
Dec 26, 2019
8.550
8.580
8.440
8.510
50,994
+0.01(+0.12%)
Dec 24, 2019
8.520
8.550
8.470
8.500
30,000
-0.02(-0.23%)
Dec 23, 2019
8.550
8.550
8.480
8.520
75,838
-0.02(-0.23%)
Dec 20, 2019
8.520
8.620
8.450
8.540
133,100
-0.07(-0.81%)
Dec 19, 2019
8.520
8.613
8.425
8.610
69,391
+0.09(+1.06%)
Dec 18, 2019
8.650
8.650
8.380
8.520
112,762
-0.11(-1.27%)
Dec 17, 2019
8.600
8.660
8.510
8.630
68,799
+0.00(+0.00%)
Dec 16, 2019
8.710
8.710
8.520
8.630
56,482
+0.00(+0.00%)
Dec 13, 2019
8.610
8.660
8.500
8.630
41,700
-0.01(-0.12%)
Dec 12, 2019
8.770
8.820
8.520
8.640
66,511
-0.14(-1.59%)
Dec 11, 2019
8.700
8.830
8.525
8.780
30,898
+0.04(+0.46%)
Dec 10, 2019
8.640
8.830
8.600
8.740
44,316
+0.06(+0.69%)
Dec 09, 2019
8.430
8.700
8.430
8.680
28,712
+0.25(+2.97%)
Dec 06, 2019
8.640
8.710
8.410
8.430
56,800
-0.01(-0.12%)
Dec 05, 2019
8.190
8.550
8.190
8.440
62,649
+0.29(+3.56%)
Dec 04, 2019
7.990
8.230
7.820
8.150
45,993
+0.20(+2.52%)
Dec 03, 2019
8.000
8.150
7.600
7.950
109,104
-0.24(-2.93%)
Dec 02, 2019
8.400
8.410
8.060
8.190
88,947
-0.18(-2.15%)
Nov 29, 2019
8.300
8.470
8.270
8.370
49,500
+0.04(+0.48%)
Nov 27, 2019
8.450
8.480
8.240
8.330
69,800
-0.10(-1.19%)
Nov 26, 2019
8.550
8.610
8.350
8.430
91,821
-0.17(-1.98%)
Nov 25, 2019
8.690
8.860
8.550
8.600
118,922
-0.09(-1.04%)
Nov 22, 2019
8.840
8.840
8.564
8.690
33,000
-0.12(-1.36%)
Nov 21, 2019
8.980
8.980
8.670
8.810
86,614
-0.06(-0.68%)
Nov 20, 2019
8.930
9.100
8.800
8.870
156,441
-0.07(-0.78%)
Nov 19, 2019
9.020
9.050
8.758
8.940
88,322
-0.04(-0.45%)
Nov 18, 2019
8.900
9.030
8.900
8.980
60,936
-0.05(-0.55%)
Nov 15, 2019
8.990
9.210
8.670
9.030
71,300
+0.08(+0.89%)
Nov 14, 2019
9.110
9.220
8.880
8.950
78,242
-0.17(-1.86%)
Nov 13, 2019
9.090
9.360
8.950
9.120
117,833
+0.07(+0.77%)
Nov 12, 2019
9.030
9.180
8.820
9.050
66,163
+0.04(+0.44%)
Nov 11, 2019
8.910
9.122
8.860
9.010
111,371
+0.01(+0.11%)
Nov 08, 2019
9.000
9.060
8.680
9.000
87,300
+0.03(+0.33%)
Nov 07, 2019
8.730
9.080
8.530
8.970
86,101
+0.34(+3.88%)
Nov 06, 2019
9.100
9.100
8.500
8.635
162,882
-0.38(-4.27%)
Nov 05, 2019
8.140
9.750
7.980
9.020
756,089
+1.68(+22.89%)
Nov 04, 2019
7.160
7.460
7.080
7.340
132,075
+0.18(+2.51%)
Nov 01, 2019
6.900
7.190
6.770
7.160
58,500
+0.23(+3.32%)
Oct 31, 2019
7.060
7.080
6.830
6.930
57,336
-0.12(-1.70%)
Oct 30, 2019
7.100
7.140
6.910
7.050
39,143
-0.04(-0.56%)
Oct 29, 2019
7.010
7.120
6.690
7.090
54,282
+0.07(+1.00%)
Oct 28, 2019
6.610
7.050
6.610
7.020
71,569
+0.40(+6.04%)
Oct 25, 2019
6.390
6.650
6.360
6.620
38,200
+0.21(+3.28%)
Oct 24, 2019
6.530
6.530
6.150
6.410
113,658
-0.10(-1.54%)
Oct 23, 2019
6.359
6.580
6.290
6.510
35,540
+0.08(+1.24%)
Oct 22, 2019
6.400
6.530
6.320
6.430
40,000
+0.03(+0.47%)
Oct 21, 2019
6.420
6.677
6.360
6.400
78,161
+0.09(+1.43%)
Oct 18, 2019
6.380
6.410
6.060
6.310
82,000
-0.12(-1.87%)
Oct 17, 2019
6.010
6.450
5.990
6.430
80,731
+0.44(+7.35%)
Oct 16, 2019
5.890
6.190
5.850
5.990
74,759
+0.10(+1.70%)
Oct 15, 2019
5.790
5.960
5.720
5.890
90,510
+0.12(+2.08%)
Oct 14, 2019
5.780
5.850
5.682
5.770
49,517
-0.05(-0.86%)
Oct 11, 2019
5.760
6.005
5.750
5.820
76,800
+0.18(+3.19%)
Oct 10, 2019
5.670
5.690
5.550
5.640
74,071
+0.01(+0.18%)
Oct 09, 2019
5.830
5.900
5.580
5.630
73,102
-0.15(-2.60%)
Oct 08, 2019
5.730
5.840
5.500
5.780
232,185
-0.04(-0.69%)
Oct 07, 2019
5.910
5.930
5.690
5.820
108,324
-0.08(-1.36%)
Oct 04, 2019
5.960
6.010
5.820
5.900
85,900
+0.00(+0.00%)
Oct 03, 2019
6.080
6.150
5.860
5.900
108,067
-0.15(-2.48%)
Oct 02, 2019
6.220
6.300
5.955
6.050
186,127
-0.28(-4.42%)
Oct 01, 2019
6.610
6.700
6.295
6.330
81,237
-0.21(-3.14%)
Sep 30, 2019
6.610
6.650
6.370
6.535
106,750
-0.17(-2.46%)
Sep 27, 2019
6.880
7.125
6.650
6.700
129,000
-0.16(-2.33%)
Sep 26, 2019
7.030
7.030
6.630
6.860
146,543
-0.13(-1.86%)
Sep 25, 2019
6.860
7.180
6.700
6.990
134,798
+0.20(+2.95%)
Sep 24, 2019
7.340
7.450
6.645
6.790
266,793
-0.54(-7.37%)
Sep 23, 2019
7.450
7.480
7.270
7.330
123,868
-0.15(-2.01%)
Sep 20, 2019
7.540
7.660
7.410
7.480
86,500
-0.06(-0.80%)
Sep 19, 2019
7.910
8.080
7.510
7.540
122,257
-0.34(-4.31%)
Sep 18, 2019
8.270
8.290
7.800
7.880
126,722
-0.39(-4.72%)
Sep 17, 2019
8.820
8.870
8.110
8.270
203,454
-0.60(-6.76%)
Sep 16, 2019
9.150
9.480
8.770
8.870
160,994
-0.30(-3.27%)
Sep 13, 2019
8.340
9.270
8.340
9.170
684,500
+0.94(+11.42%)
Sep 12, 2019
8.230
8.350
7.900
8.230
69,799
+0.02(+0.24%)
Sep 11, 2019
7.800
8.300
7.590
8.210
137,944
+0.52(+6.76%)
Sep 10, 2019
7.160
7.720
7.030
7.690
256,543
+0.70(+10.01%)
Sep 09, 2019
6.800
7.000
6.780
6.990
114,295
+0.21(+3.10%)
Sep 06, 2019
6.770
6.820
6.620
6.780
78,200
+0.03(+0.44%)
Sep 05, 2019
6.750
6.860
6.660
6.750
101,194
+0.05(+0.75%)
Sep 04, 2019
6.650
6.800
6.620
6.700
80,097
+0.10(+1.52%)
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.