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
)
11.35
-0.27 (-2.32%)
Official Closing 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 (%)
Sep 30, 2016
3.303
3.323
3.226
3.267
22,763,296
-0.02(-0.54%)
Sep 29, 2016
3.363
3.410
3.262
3.285
32,755,684
-0.07(-2.12%)
Sep 28, 2016
3.273
3.363
3.226
3.357
31,608,656
+0.12(+3.86%)
Sep 27, 2016
3.155
3.238
3.131
3.232
18,759,704
+0.04(+1.12%)
Sep 26, 2016
3.208
3.247
3.178
3.196
22,172,108
-0.02(-0.74%)
Sep 23, 2016
3.202
3.297
3.196
3.220
25,276,794
+0.00(+0.00%)
Sep 22, 2016
3.309
3.345
3.190
3.220
44,146,568
-0.03(-0.91%)
Sep 21, 2016
3.166
3.256
3.137
3.250
53,582,456
+0.21(+7.05%)
Sep 20, 2016
3.042
3.068
2.994
3.036
24,478,254
+0.02(+0.59%)
Sep 19, 2016
3.065
3.083
2.994
3.018
40,313,248
+0.03(+0.99%)
Sep 16, 2016
2.947
3.006
2.917
2.988
36,105,160
+0.00(+0.00%)
Sep 15, 2016
2.976
3.042
2.911
2.988
39,019,484
+0.01(+0.20%)
Sep 14, 2016
2.947
3.030
2.923
2.982
28,184,246
+0.04(+1.41%)
Sep 13, 2016
3.101
3.101
2.887
2.941
68,009,024
-0.27(-8.33%)
Sep 12, 2016
3.018
3.220
3.006
3.208
44,739,628
+0.12(+4.05%)
Sep 09, 2016
3.232
3.244
3.060
3.083
44,573,788
-0.21(-6.32%)
Sep 08, 2016
3.368
3.392
3.267
3.291
35,677,060
-0.06(-1.77%)
Sep 07, 2016
3.291
3.357
3.285
3.351
33,628,844
-0.05(-1.40%)
Sep 06, 2016
3.262
3.398
3.232
3.398
41,386,964
+0.07(+2.14%)
Sep 02, 2016
3.262
3.327
3.327
3.327
43,434,692
+0.12(+3.90%)
Sep 01, 2016
3.143
3.226
3.101
3.202
32,402,566
+0.07(+2.28%)
Aug 31, 2016
3.208
3.214
3.077
3.131
54,259,180
-0.10(-3.12%)
Aug 30, 2016
3.267
3.333
3.220
3.232
37,412,776
-0.10(-3.03%)
Aug 29, 2016
3.232
3.351
3.223
3.333
35,798,408
+0.10(+2.94%)
Aug 26, 2016
3.398
3.463
3.187
3.238
53,171,200
-0.11(-3.37%)
Aug 25, 2016
3.357
3.416
3.327
3.351
35,490,048
+0.01(+0.18%)
Aug 24, 2016
3.422
3.469
3.330
3.345
38,420,972
-0.14(-4.09%)
Aug 23, 2016
3.505
3.553
3.463
3.487
30,103,000
+0.05(+1.56%)
Aug 22, 2016
3.481
3.487
3.386
3.434
33,267,254
-0.11(-3.18%)
Aug 19, 2016
3.481
3.564
3.446
3.547
34,736,160
+0.04(+1.02%)
Aug 18, 2016
3.576
3.582
3.452
3.511
24,218,836
-0.04(-1.00%)
Aug 17, 2016
3.446
3.559
3.404
3.547
31,726,546
+0.01(+0.34%)
Aug 16, 2016
3.505
3.618
3.493
3.535
39,450,920
+0.09(+2.59%)
Aug 15, 2016
3.398
3.487
3.386
3.446
26,294,350
+0.10(+2.84%)
Aug 12, 2016
3.410
3.481
3.327
3.351
38,638,228
-0.14(-4.08%)
Aug 11, 2016
3.493
3.505
3.392
3.493
29,809,048
+0.05(+1.38%)
Aug 10, 2016
3.630
3.642
3.434
3.446
42,440,704
-0.16(-4.45%)
Aug 09, 2016
3.630
3.665
3.588
3.606
33,229,986
+0.02(+0.66%)
Aug 08, 2016
3.576
3.654
3.519
3.582
38,722,916
+0.01(+0.17%)
Aug 05, 2016
3.535
3.606
3.510
3.576
48,499,440
+0.06(+1.69%)
Aug 04, 2016
3.404
3.559
3.398
3.517
45,710,612
+0.08(+2.25%)
Aug 03, 2016
3.232
3.481
3.202
3.440
60,583,456
+0.15(+4.51%)
Aug 02, 2016
3.321
3.398
3.226
3.291
37,788,300
+0.01(+0.36%)
Aug 01, 2016
3.458
3.481
3.267
3.279
47,726,504
-0.14(-4.00%)
Jul 29, 2016
3.440
3.455
3.327
3.416
55,559,640
-0.03(-0.86%)
Jul 28, 2016
3.428
3.475
3.351
3.446
51,591,028
+0.02(+0.52%)
Jul 27, 2016
3.416
3.481
3.380
3.428
51,570,576
+0.06(+1.76%)
Jul 26, 2016
3.202
3.404
3.166
3.368
66,625,060
+0.20(+6.38%)
Jul 25, 2016
3.137
3.178
3.077
3.166
48,688,216
+0.01(+0.38%)
Jul 22, 2016
3.143
3.161
3.036
3.155
29,007,576
+0.00(+0.00%)
Jul 21, 2016
3.131
3.226
3.101
3.155
53,893,728
+0.08(+2.71%)
Jul 20, 2016
3.030
3.143
3.000
3.071
49,321,712
-0.02(-0.58%)
Jul 19, 2016
3.149
3.161
3.000
3.089
60,663,756
-0.14(-4.41%)
Jul 18, 2016
3.125
3.232
3.101
3.232
26,691,838
+0.05(+1.49%)
Jul 15, 2016
3.143
3.232
3.131
3.184
24,105,666
+0.01(+0.37%)
Jul 14, 2016
3.285
3.285
3.137
3.172
49,241,272
-0.07(-2.20%)
Jul 13, 2016
3.202
3.256
3.089
3.244
54,367,836
+0.07(+2.06%)
Jul 12, 2016
3.172
3.264
3.161
3.178
52,721,340
+0.14(+4.49%)
Jul 11, 2016
3.006
3.060
2.982
3.042
23,929,672
+0.10(+3.43%)
Jul 08, 2016
2.976
2.863
2.908
2.941
27,440,018
+0.08(+2.70%)
Jul 07, 2016
2.970
3.000
2.804
2.863
30,711,556
-0.05(-1.83%)
Jul 06, 2016
2.863
2.923
2.780
2.917
31,164,328
+0.00(+0.00%)
Jul 05, 2016
3.030
3.101
2.887
2.917
36,585,376
-0.15(-4.84%)
Jul 01, 2016
2.976
3.065
3.065
3.065
58,096,792
+0.06(+1.98%)
Jun 30, 2016
2.970
3.054
2.923
3.006
54,829,664
+0.12(+4.33%)
Jun 29, 2016
2.923
2.953
2.858
2.881
40,994,092
+0.09(+3.19%)
Jun 28, 2016
2.703
2.834
2.703
2.792
38,884,828
+0.19(+7.31%)
Jun 27, 2016
2.715
2.733
2.566
2.602
30,903,952
-0.10(-3.74%)
Jun 24, 2016
2.691
2.822
2.685
2.703
54,317,232
-0.24(-8.27%)
Jun 23, 2016
2.893
2.964
2.834
2.947
33,532,728
+0.16(+5.76%)
Jun 22, 2016
2.822
2.878
2.774
2.786
44,384,868
+0.04(+1.30%)
Jun 21, 2016
2.768
2.768
2.667
2.751
26,561,494
+0.01(+0.22%)
Jun 20, 2016
2.780
2.822
2.727
2.745
30,075,988
+0.10(+3.59%)
Jun 17, 2016
2.715
2.780
2.626
2.650
41,206,288
+0.02(+0.90%)
Jun 16, 2016
2.549
2.661
2.501
2.626
39,144,352
+0.05(+2.08%)
Jun 15, 2016
2.614
2.673
2.540
2.572
27,091,454
+0.06(+2.36%)
Jun 14, 2016
2.561
2.656
2.468
2.513
31,351,514
-0.08(-3.20%)
Jun 13, 2016
2.543
2.679
2.531
2.596
30,812,148
-0.02(-0.91%)
Jun 10, 2016
2.596
2.661
2.572
2.620
37,279,496
-0.13(-4.75%)
Jun 09, 2016
2.947
2.947
2.703
2.751
63,650,536
-0.25(-8.32%)
Jun 08, 2016
2.947
3.018
2.893
3.000
59,121,916
+0.15(+5.21%)
Jun 07, 2016
2.840
2.994
2.828
2.852
60,175,372
-0.05(-1.64%)
Jun 06, 2016
2.816
2.905
2.754
2.899
76,610,072
+0.16(+5.86%)
Jun 03, 2016
2.555
2.745
2.549
2.739
71,418,936
+0.27(+11.08%)
Jun 02, 2016
2.353
2.471
2.347
2.465
39,446,004
+0.07(+2.98%)
Jun 01, 2016
2.299
2.406
2.287
2.394
31,325,278
+0.06(+2.54%)
May 31, 2016
2.329
2.459
2.320
2.335
42,741,652
-0.03(-1.26%)
May 27, 2016
2.418
2.364
2.364
2.364
26,151,408
-0.05(-1.97%)
May 26, 2016
2.501
2.572
2.377
2.412
44,207,496
-0.01(-0.25%)
May 25, 2016
2.353
2.436
2.323
2.418
40,672,236
+0.10(+4.09%)
May 24, 2016
2.459
2.465
2.305
2.323
54,226,652
-0.05(-2.25%)
May 23, 2016
2.299
2.430
2.287
2.376
51,806,340
+0.01(+0.50%)
May 20, 2016
2.507
2.566
2.317
2.364
50,762,464
-0.08(-3.40%)
May 19, 2016
2.353
2.465
2.311
2.448
54,304,164
-0.01(-0.24%)
May 18, 2016
2.448
2.572
2.436
2.454
36,671,296
-0.11(-4.18%)
May 17, 2016
2.519
2.661
2.436
2.561
53,651,552
+0.05(+1.89%)
May 16, 2016
2.549
2.644
2.483
2.513
40,207,164
+0.06(+2.42%)
May 13, 2016
2.620
2.685
2.448
2.454
64,174,692
-0.18(-6.98%)
May 12, 2016
2.667
2.751
2.561
2.638
52,073,672
-0.10(-3.48%)
May 11, 2016
2.762
2.810
2.650
2.733
41,596,040
+0.03(+1.10%)
May 10, 2016
2.650
2.703
2.566
2.703
47,244,988
+0.14(+5.57%)
May 09, 2016
2.673
2.673
2.465
2.561
90,475,136
-0.28(-9.83%)
May 06, 2016
2.733
2.923
2.727
2.840
66,990,780
+0.09(+3.24%)
May 05, 2016
2.959
2.988
2.712
2.751
83,403,312
-0.14(-4.73%)
May 04, 2016
2.923
3.030
2.863
2.887
89,456,688
-0.21(-6.72%)
May 03, 2016
3.208
3.214
3.054
3.095
67,076,500
-0.26(-7.79%)
May 02, 2016
3.339
3.416
3.232
3.357
49,908,908
-0.01(-0.35%)
Apr 29, 2016
3.416
3.588
3.357
3.368
82,619,760
+0.03(+0.89%)
Apr 28, 2016
3.452
3.547
3.279
3.339
85,842,880
+0.02(+0.54%)
Apr 27, 2016
3.089
3.327
3.057
3.321
72,681,992
+0.21(+6.68%)
Apr 26, 2016
3.018
3.187
2.893
3.113
65,294,220
+0.09(+2.95%)
Apr 25, 2016
3.125
3.143
2.994
3.024
56,845,000
-0.20(-6.09%)
Apr 22, 2016
3.339
3.392
3.161
3.220
80,681,592
-0.07(-1.99%)
Apr 21, 2016
3.665
3.719
3.267
3.285
126,076,424
-0.32(-8.90%)
Apr 20, 2016
3.517
3.719
3.428
3.606
97,540,512
+0.20(+5.75%)
Apr 19, 2016
3.285
3.493
3.262
3.410
63,027,412
+0.28(+8.92%)
Apr 18, 2016
3.077
3.214
3.042
3.131
38,428,296
-0.01(-0.38%)
Apr 15, 2016
3.006
3.166
3.000
3.143
42,550,944
+0.02(+0.76%)
Apr 14, 2016
3.315
3.321
3.024
3.119
83,940,664
-0.23(-6.92%)
Apr 13, 2016
3.303
3.440
3.220
3.351
86,083,744
+0.19(+6.02%)
Apr 12, 2016
2.976
3.214
2.917
3.161
98,431,520
+0.26(+9.02%)
Apr 11, 2016
2.780
2.923
2.762
2.899
82,760,280
+0.24(+8.93%)
Apr 08, 2016
2.525
2.673
2.489
2.661
55,483,384
+0.24(+10.07%)
Apr 07, 2016
2.430
2.477
2.359
2.418
35,314,316
-0.02(-0.73%)
Apr 06, 2016
2.424
2.507
2.391
2.436
39,913,740
-0.02(-0.73%)
Apr 05, 2016
2.364
2.501
2.353
2.454
27,058,658
+0.04(+1.72%)
Apr 04, 2016
2.578
2.614
2.412
2.412
36,915,740
-0.15(-6.02%)
Apr 01, 2016
2.412
2.638
2.388
2.566
53,153,372
+0.07(+2.61%)
Mar 31, 2016
2.525
2.578
2.436
2.501
43,606,204
-0.02(-0.71%)
Mar 30, 2016
2.566
2.667
2.501
2.519
54,486,884
+0.07(+2.91%)
Mar 29, 2016
2.388
2.489
2.311
2.448
40,186,884
-0.01(-0.24%)
Mar 28, 2016
2.501
2.513
2.388
2.454
38,562,864
+0.05(+2.23%)
Mar 24, 2016
2.210
2.400
2.400
2.400
46,922,760
+0.12(+5.21%)
Mar 23, 2016
2.454
2.489
2.246
2.281
58,379,568
-0.23(-9.22%)
Mar 22, 2016
2.459
2.566
2.436
2.513
36,879,372
+0.00(+0.00%)
Mar 21, 2016
2.531
2.572
2.406
2.513
37,953,228
+0.04(+1.44%)
Mar 18, 2016
2.531
2.614
2.424
2.477
54,738,984
-0.03(-1.19%)
Mar 17, 2016
2.525
2.584
2.370
2.507
90,445,368
+0.14(+6.03%)
Mar 16, 2016
2.103
2.379
2.103
2.364
68,528,744
+0.26(+12.43%)
Mar 15, 2016
2.067
2.133
2.050
2.103
59,145,264
-0.11(-4.84%)
Mar 14, 2016
2.258
2.305
2.151
2.210
49,160,136
-0.07(-2.87%)
Mar 11, 2016
2.335
2.388
2.240
2.275
54,046,884
-0.03(-1.29%)
Mar 10, 2016
2.305
2.323
2.127
2.305
74,353,792
-0.03(-1.27%)
Mar 09, 2016
2.388
2.418
2.234
2.335
58,209,336
-0.04(-1.75%)
Mar 08, 2016
2.507
2.608
2.359
2.376
99,129,392
-0.39(-13.98%)
Mar 07, 2016
2.816
2.905
2.587
2.762
136,553,808
+0.16(+6.16%)
Mar 04, 2016
2.614
2.893
2.513
2.602
145,132,160
+0.16(+6.57%)
Mar 03, 2016
2.168
2.525
2.121
2.442
128,902,816
+0.29(+13.22%)
Mar 02, 2016
1.925
2.162
1.913
2.157
78,147,544
+0.26(+13.44%)
Mar 01, 2016
1.830
1.931
1.776
1.901
60,868,708
+0.15(+8.84%)
Feb 29, 2016
1.693
1.782
1.663
1.747
50,153,996
+0.14(+8.49%)
Feb 26, 2016
1.699
1.705
1.601
1.610
42,493,748
-0.05(-3.21%)
Feb 25, 2016
1.717
1.753
1.616
1.663
47,256,140
-0.08(-4.44%)
Feb 24, 2016
1.735
1.770
1.690
1.741
51,858,596
-0.11(-5.79%)
Feb 23, 2016
1.937
1.958
1.830
1.848
36,770,752
-0.14(-6.89%)
Feb 22, 2016
1.895
1.984
1.877
1.984
67,442,944
+0.24(+13.61%)
Feb 19, 2016
1.717
1.776
1.699
1.747
72,257,176
+0.04(+2.08%)
Feb 18, 2016
1.800
1.806
1.687
1.711
41,949,884
-0.11(-5.88%)
Feb 17, 2016
1.741
1.913
1.711
1.818
68,835,952
+0.17(+10.47%)
Feb 16, 2016
1.598
1.669
1.586
1.646
41,863,112
+0.08(+5.32%)
Feb 12, 2016
1.551
1.562
1.562
1.562
31,992,852
+0.15(+10.50%)
Feb 11, 2016
1.479
1.512
1.414
1.414
35,306,532
-0.13(-8.46%)
Feb 10, 2016
1.503
1.586
1.450
1.545
46,015,024
+0.08(+5.26%)
Feb 09, 2016
1.467
1.482
1.414
1.467
31,203,628
-0.03(-1.98%)
Feb 08, 2016
1.503
1.556
1.491
1.497
27,973,826
-0.05(-3.45%)
Feb 05, 2016
1.580
1.646
1.521
1.551
40,165,200
-0.05(-2.97%)
Feb 04, 2016
1.521
1.646
1.521
1.598
74,681,096
+0.22(+15.95%)
Feb 03, 2016
1.360
1.396
1.301
1.378
43,118,724
+0.10(+7.41%)
Feb 02, 2016
1.360
1.378
1.271
1.283
25,254,900
-0.12(-8.86%)
Feb 01, 2016
1.414
1.450
1.390
1.408
38,469,480
-0.05(-3.26%)
Jan 29, 2016
1.366
1.461
1.355
1.456
43,767,648
+0.11(+7.93%)
Jan 28, 2016
1.426
1.438
1.337
1.349
31,713,026
-0.02(-1.73%)
Jan 27, 2016
1.319
1.420
1.307
1.372
39,839,828
+0.05(+4.05%)
Jan 26, 2016
1.301
1.331
1.265
1.319
40,115,044
+0.04(+3.26%)
Jan 25, 2016
1.313
1.337
1.271
1.277
46,115,432
-0.07(-5.29%)
Jan 22, 2016
1.384
1.432
1.313
1.349
51,848,848
+0.04(+3.18%)
Jan 21, 2016
1.378
1.426
1.271
1.307
55,977,988
-0.08(-5.58%)
Jan 20, 2016
1.313
1.402
1.295
1.384
57,673,476
+0.00(+0.00%)
Jan 19, 2016
1.420
1.444
1.360
1.384
44,435,288
-0.02(-1.69%)
Jan 15, 2016
1.349
1.408
1.408
1.408
54,527,088
-0.04(-2.87%)
Jan 14, 2016
1.355
1.473
1.337
1.450
40,069,444
+0.12(+9.42%)
Jan 13, 2016
1.444
1.464
1.313
1.325
54,630,448
-0.08(-5.91%)
Jan 12, 2016
1.515
1.521
1.366
1.408
51,667,120
-0.10(-6.69%)
Jan 11, 2016
1.592
1.592
1.497
1.509
33,781,140
-0.04(-2.31%)
Jan 08, 2016
1.657
1.657
1.545
1.545
42,494,676
-0.07(-4.06%)
Jan 07, 2016
1.640
1.684
1.604
1.610
44,748,932
-0.12(-6.87%)
Jan 06, 2016
1.770
1.797
1.705
1.729
42,570,536
-0.14(-7.62%)
Jan 05, 2016
1.901
1.907
1.848
1.871
17,678,816
-0.01(-0.32%)
Jan 04, 2016
1.883
1.925
1.871
1.877
21,168,964
-0.08(-3.95%)
Dec 31, 2015
1.925
1.955
1.955
1.955
13,442,573
+0.01(+0.61%)
Dec 30, 2015
1.943
1.978
1.937
1.943
21,990,852
-0.04(-1.80%)
Dec 29, 2015
1.972
1.984
1.943
1.978
22,672,350
+0.05(+2.78%)
Dec 28, 2015
1.949
1.966
1.919
1.925
23,749,600
-0.04(-1.82%)
Dec 24, 2015
2.026
1.960
1.960
1.960
16,403,271
-0.08(-3.79%)
Dec 23, 2015
1.937
2.050
1.931
2.038
33,210,736
+0.17(+9.24%)
Dec 22, 2015
1.848
1.889
1.824
1.865
20,993,946
+0.04(+2.28%)
Dec 21, 2015
1.937
1.937
1.812
1.824
37,784,840
-0.08(-4.06%)
Dec 18, 2015
1.937
1.984
1.877
1.901
47,618,156
-0.02(-0.93%)
Dec 17, 2015
2.044
2.050
1.913
1.919
34,424,696
-0.13(-6.38%)
Dec 16, 2015
2.008
2.061
1.943
2.050
31,679,168
+0.07(+3.60%)
Dec 15, 2015
1.990
2.002
1.955
1.978
28,209,736
+0.08(+4.06%)
Dec 14, 2015
1.883
1.931
1.859
1.901
26,903,782
+0.03(+1.59%)
Dec 11, 2015
1.907
1.919
1.818
1.871
23,608,356
-0.07(-3.67%)
Dec 10, 2015
1.919
2.002
1.919
1.943
28,161,142
-0.01(-0.61%)
Dec 09, 2015
1.931
1.984
1.901
1.955
34,361,796
+0.10(+5.45%)
Dec 08, 2015
1.788
1.871
1.776
1.854
65,934,328
-0.06(-3.11%)
Dec 07, 2015
1.931
1.949
1.901
1.913
27,910,466
-0.04(-1.83%)
Dec 04, 2015
1.966
1.984
1.925
1.949
34,890,724
-0.08(-4.09%)
Dec 03, 2015
1.996
2.079
1.990
2.032
42,553,984
+0.04(+1.79%)
Dec 02, 2015
1.919
2.008
1.901
1.996
50,356,952
+0.00(+0.00%)
Dec 01, 2015
2.008
2.008
1.937
1.996
47,348,836
-0.01(-0.30%)
Nov 30, 2015
1.972
2.050
1.960
2.002
87,009,208
-0.12(-5.60%)
Nov 27, 2015
2.192
2.210
2.109
2.121
32,206,054
-0.10(-4.29%)
Nov 25, 2015
2.240
2.216
2.216
2.216
25,485,508
-0.10(-4.11%)
Nov 24, 2015
2.234
2.341
2.222
2.311
28,524,684
+0.06(+2.64%)
Nov 23, 2015
2.234
2.275
2.216
2.252
47,609,356
-0.01(-0.26%)
Nov 20, 2015
2.299
2.347
2.252
2.258
36,440,916
-0.05(-2.31%)
Nov 19, 2015
2.323
2.335
2.287
2.311
23,031,798
-0.01(-0.26%)
Nov 18, 2015
2.311
2.329
2.258
2.317
35,207,772
+0.08(+3.72%)
Nov 17, 2015
2.305
2.317
2.228
2.234
41,345,144
-0.13(-5.53%)
Nov 16, 2015
2.353
2.376
2.311
2.364
34,600,816
+0.01(+0.25%)
Nov 13, 2015
2.382
2.388
2.317
2.359
24,107,018
+0.02(+1.02%)
Nov 12, 2015
2.347
2.385
2.323
2.335
35,981,228
-0.07(-2.72%)
Nov 11, 2015
2.495
2.501
2.364
2.400
42,973,404
-0.04(-1.70%)
Nov 10, 2015
2.382
2.454
2.359
2.442
48,279,544
+0.04(+1.48%)
Nov 09, 2015
2.442
2.459
2.388
2.406
40,356,348
-0.05(-2.17%)
Nov 06, 2015
2.477
2.495
2.394
2.459
109,769,616
-0.15(-5.69%)
Nov 05, 2015
2.656
2.685
2.590
2.608
42,013,912
-0.10(-3.73%)
Nov 04, 2015
2.875
2.881
2.656
2.709
60,467,868
-0.10(-3.39%)
Nov 03, 2015
2.656
2.834
2.650
2.804
62,840,232
+0.11(+4.19%)
Nov 02, 2015
2.572
2.697
2.531
2.691
35,271,700
+0.10(+3.90%)
Oct 30, 2015
2.540
2.608
2.501
2.590
38,852,556
+0.10(+4.06%)
Oct 29, 2015
2.465
2.525
2.442
2.489
42,154,068
-0.03(-1.18%)
Oct 28, 2015
2.525
2.593
2.471
2.519
68,053,360
-0.04(-1.40%)
Oct 27, 2015
2.667
2.679
2.537
2.555
58,808,244
-0.18(-6.52%)
Oct 26, 2015
2.798
2.810
2.691
2.733
29,411,878
-0.08(-2.75%)
Oct 23, 2015
2.875
2.929
2.786
2.810
76,332,216
+0.00(+0.00%)
Oct 22, 2015
2.786
2.881
2.762
2.810
66,501,332
+0.13(+4.88%)
Oct 21, 2015
2.703
2.745
2.638
2.679
32,888,498
+0.03(+1.12%)
Oct 20, 2015
2.703
2.709
2.650
2.650
34,293,700
-0.08(-3.04%)
Oct 19, 2015
2.804
2.804
2.685
2.733
37,486,900
-0.11(-3.97%)
Oct 16, 2015
2.911
2.917
2.798
2.846
46,740,392
-0.07(-2.32%)
Oct 15, 2015
2.849
2.919
2.776
2.913
29,240,982
+0.07(+2.46%)
Oct 14, 2015
2.832
2.878
2.785
2.843
32,369,756
+0.08(+2.74%)
Oct 13, 2015
2.966
2.966
2.762
2.768
51,398,064
-0.29(-9.52%)
Oct 12, 2015
3.199
3.205
3.018
3.059
26,096,640
-0.13(-4.20%)
Oct 09, 2015
3.164
3.222
3.138
3.193
47,000,808
+0.12(+3.98%)
Oct 08, 2015
2.977
3.082
2.960
3.071
36,529,912
+0.06(+2.13%)
Oct 07, 2015
2.966
3.117
2.931
3.006
65,506,436
+0.22(+7.72%)
Oct 06, 2015
2.721
2.803
2.704
2.791
72,821,864
+0.09(+3.46%)
Oct 05, 2015
2.645
2.721
2.639
2.698
63,810,712
+0.09(+3.35%)
Oct 02, 2015
2.453
2.645
2.430
2.610
71,625,384
+0.13(+5.16%)
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.