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
Brookfield Renewable
(NY:
BEP
)
27.87
+0.69 (+2.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Sep 30, 2014
5.415
5.454
5.385
5.385
305,662
-0.01(-0.26%)
Sep 29, 2014
5.385
5.401
5.344
5.399
86,005
+0.01(+0.13%)
Sep 26, 2014
5.287
5.401
5.278
5.392
125,763
+0.10(+1.87%)
Sep 25, 2014
5.330
5.348
5.217
5.293
355,832
-0.06(-1.06%)
Sep 24, 2014
5.383
5.392
5.326
5.349
188,031
-0.05(-0.88%)
Sep 23, 2014
5.427
5.462
5.397
5.397
126,051
-0.06(-1.10%)
Sep 22, 2014
5.591
5.591
5.374
5.457
232,270
-0.15(-2.65%)
Sep 19, 2014
5.416
5.637
5.416
5.606
273,448
+0.18(+3.39%)
Sep 18, 2014
5.314
5.430
5.303
5.422
299,806
+0.15(+2.78%)
Sep 17, 2014
5.302
5.326
5.272
5.275
245,851
-0.02(-0.33%)
Sep 16, 2014
5.203
5.295
5.173
5.293
210,716
+0.11(+2.22%)
Sep 15, 2014
5.038
5.192
5.038
5.178
433,321
+0.16(+3.28%)
Sep 12, 2014
5.037
5.047
4.992
5.014
247,916
-0.04(-0.87%)
Sep 11, 2014
5.037
5.097
5.037
5.058
202,302
-0.03(-0.66%)
Sep 10, 2014
5.068
5.097
5.038
5.091
103,751
+0.01(+0.17%)
Sep 09, 2014
5.111
5.265
5.054
5.082
223,935
-0.02(-0.32%)
Sep 08, 2014
5.136
5.139
5.070
5.099
175,378
-0.04(-0.82%)
Sep 05, 2014
5.167
5.192
5.137
5.141
128,768
-0.02(-0.38%)
Sep 04, 2014
5.213
5.220
5.144
5.160
221,869
+0.01(+0.24%)
Sep 03, 2014
5.212
5.212
5.137
5.148
186,248
-0.04(-0.79%)
Sep 02, 2014
5.249
5.249
5.181
5.189
143,225
-0.06(-1.07%)
Aug 29, 2014
5.257
5.245
5.245
5.245
145,993
-0.01(-0.24%)
Aug 28, 2014
5.263
5.270
5.234
5.257
140,470
-0.01(-0.10%)
Aug 27, 2014
5.189
5.265
5.171
5.263
132,451
+0.11(+2.12%)
Aug 26, 2014
5.154
5.162
5.131
5.153
218,206
+0.02(+0.33%)
Aug 25, 2014
5.180
5.180
5.126
5.136
185,529
+0.00(+0.00%)
Aug 22, 2014
5.110
5.159
5.110
5.136
68,725
+0.03(+0.68%)
Aug 21, 2014
5.119
5.155
5.093
5.101
188,786
-0.01(-0.17%)
Aug 20, 2014
5.134
5.152
5.112
5.110
214,124
-0.03(-0.58%)
Aug 19, 2014
5.157
5.172
5.136
5.140
220,494
-0.03(-0.61%)
Aug 18, 2014
5.166
5.173
5.127
5.171
243,974
+0.01(+0.24%)
Aug 15, 2014
5.138
5.163
5.119
5.159
87,171
+0.04(+0.82%)
Aug 14, 2014
5.086
5.129
5.086
5.117
90,101
+0.04(+0.86%)
Aug 13, 2014
5.103
5.107
5.066
5.073
104,172
-0.01(-0.14%)
Aug 12, 2014
5.107
5.107
5.033
5.080
102,779
-0.02(-0.41%)
Aug 11, 2014
5.058
5.110
5.058
5.101
144,102
+0.04(+0.72%)
Aug 08, 2014
5.072
5.082
5.059
5.065
96,179
-0.03(-0.62%)
Aug 07, 2014
5.052
5.107
5.052
5.096
106,420
+0.03(+0.62%)
Aug 06, 2014
4.937
5.066
4.925
5.065
231,836
+0.09(+1.72%)
Aug 05, 2014
4.984
4.990
4.929
4.979
244,611
-0.04(-0.83%)
Aug 04, 2014
4.997
5.051
4.997
5.021
129,097
+0.02(+0.45%)
Aug 01, 2014
4.970
5.012
4.964
4.998
150,633
+0.04(+0.84%)
Jul 31, 2014
4.988
5.023
4.955
4.957
232,564
-0.06(-1.25%)
Jul 30, 2014
5.073
5.110
5.014
5.019
309,833
-0.07(-1.47%)
Jul 29, 2014
5.100
5.124
5.079
5.094
725,863
-0.02(-0.34%)
Jul 28, 2014
5.065
5.120
5.058
5.112
67,986
+0.06(+1.14%)
Jul 25, 2014
5.131
5.131
5.047
5.054
148,357
-0.06(-1.19%)
Jul 24, 2014
5.141
5.145
5.108
5.115
58,886
-0.01(-0.27%)
Jul 23, 2014
5.040
5.141
5.026
5.129
145,003
+0.10(+1.94%)
Jul 22, 2014
5.079
5.089
5.018
5.032
247,369
-0.04(-0.83%)
Jul 21, 2014
5.066
5.082
5.051
5.073
193,178
+0.03(+0.52%)
Jul 18, 2014
5.065
5.079
5.042
5.047
141,665
-0.02(-0.31%)
Jul 17, 2014
5.073
5.075
5.051
5.063
91,448
-0.00(-0.07%)
Jul 16, 2014
5.086
5.086
5.054
5.066
198,602
+0.01(+0.21%)
Jul 15, 2014
5.082
5.093
5.045
5.056
155,696
-0.04(-0.72%)
Jul 14, 2014
5.127
5.169
5.093
5.093
439,722
-0.02(-0.34%)
Jul 11, 2014
5.145
5.145
5.100
5.110
135,289
-0.04(-0.78%)
Jul 10, 2014
5.157
5.162
5.122
5.150
188,545
+0.01(+0.14%)
Jul 09, 2014
5.143
5.152
5.117
5.143
216,962
+0.02(+0.34%)
Jul 08, 2014
5.161
5.161
5.115
5.126
114,183
-0.02(-0.44%)
Jul 07, 2014
5.192
5.192
5.127
5.148
177,215
-0.04(-0.84%)
Jul 03, 2014
5.161
5.192
5.192
5.192
86,007
+0.03(+0.54%)
Jul 02, 2014
5.180
5.230
5.156
5.164
271,193
+0.01(+0.14%)
Jul 01, 2014
5.199
5.199
5.133
5.157
62,774
-0.01(-0.20%)
Jun 30, 2014
5.143
5.169
5.140
5.168
104,510
+0.02(+0.47%)
Jun 27, 2014
5.141
5.155
5.119
5.143
99,625
-0.01(-0.20%)
Jun 26, 2014
5.124
5.154
5.124
5.154
37,734
+0.01(+0.24%)
Jun 25, 2014
5.126
5.145
5.101
5.141
174,027
+0.03(+0.65%)
Jun 24, 2014
5.134
5.134
5.101
5.108
149,297
-0.03(-0.51%)
Jun 23, 2014
5.138
5.168
5.120
5.134
171,739
+0.01(+0.20%)
Jun 20, 2014
5.058
5.126
5.058
5.124
129,057
+0.07(+1.35%)
Jun 19, 2014
5.072
5.085
5.026
5.056
157,124
-0.01(-0.14%)
Jun 18, 2014
5.040
5.072
5.019
5.063
116,305
+0.02(+0.45%)
Jun 17, 2014
5.044
5.075
5.039
5.040
272,655
-0.03(-0.52%)
Jun 16, 2014
4.998
5.070
4.998
5.066
105,365
+0.07(+1.36%)
Jun 13, 2014
4.991
5.005
4.979
4.998
78,112
+0.01(+0.10%)
Jun 12, 2014
5.000
5.002
4.970
4.993
146,447
+0.01(+0.24%)
Jun 11, 2014
5.005
5.012
4.949
4.981
231,950
+0.01(+0.18%)
Jun 10, 2014
5.014
5.016
4.967
4.972
320,779
-0.02(-0.45%)
Jun 06, 2014
5.011
5.019
4.979
4.995
171,264
-0.01(-0.21%)
Jun 05, 2014
4.958
5.012
4.940
5.005
354,626
+0.06(+1.16%)
Jun 04, 2014
4.987
4.995
4.948
4.948
279,782
-0.05(-0.94%)
Jun 03, 2014
4.995
4.998
4.970
4.995
297,110
+0.00(+0.00%)
Jun 02, 2014
4.991
5.015
4.984
4.995
290,889
-0.02(-0.42%)
May 30, 2014
5.051
5.061
4.997
5.016
2,199,179
-0.22(-4.13%)
May 29, 2014
5.145
5.265
5.136
5.232
190,868
+0.07(+1.42%)
May 28, 2014
5.180
5.180
5.117
5.159
167,645
+0.01(+0.26%)
May 27, 2014
5.126
5.161
5.121
5.145
218,807
+0.05(+0.98%)
May 23, 2014
5.089
5.095
5.095
5.095
113,859
-0.01(-0.24%)
May 22, 2014
5.094
5.113
5.063
5.108
72,016
+0.03(+0.68%)
May 21, 2014
5.059
5.095
5.059
5.073
99,824
-0.03(-0.61%)
May 20, 2014
5.116
5.116
5.059
5.104
100,974
-0.04(-0.77%)
May 19, 2014
5.125
5.163
5.125
5.144
51,062
+0.04(+0.78%)
May 16, 2014
5.080
5.114
5.070
5.104
37,811
+0.05(+0.95%)
May 15, 2014
5.069
5.069
5.018
5.056
72,974
-0.02(-0.44%)
May 14, 2014
5.039
5.078
5.039
5.078
41,558
+0.03(+0.65%)
May 13, 2014
5.075
5.097
5.040
5.045
108,439
-0.04(-0.74%)
May 12, 2014
5.061
5.087
5.039
5.083
77,528
+0.02(+0.47%)
May 09, 2014
5.101
5.111
5.049
5.059
116,212
-0.08(-1.57%)
May 08, 2014
5.099
5.147
5.095
5.140
101,671
+0.02(+0.37%)
May 07, 2014
5.083
5.121
5.064
5.121
178,276
+0.07(+1.33%)
May 06, 2014
5.097
5.097
5.028
5.054
100,480
-0.04(-0.74%)
May 05, 2014
5.113
5.113
5.064
5.092
115,375
+0.01(+0.20%)
May 02, 2014
5.058
5.121
5.058
5.082
148,243
+0.05(+0.99%)
May 01, 2014
5.009
5.037
5.001
5.032
186,061
+0.02(+0.41%)
Apr 30, 2014
4.994
5.047
4.994
5.011
59,166
+0.02(+0.45%)
Apr 29, 2014
5.025
5.044
4.989
4.989
49,366
-0.00(-0.03%)
Apr 28, 2014
4.992
4.997
4.949
4.990
43,841
+0.01(+0.10%)
Apr 25, 2014
4.973
5.004
4.956
4.985
88,252
+0.03(+0.52%)
Apr 24, 2014
4.896
4.984
4.854
4.959
119,116
+0.07(+1.34%)
Apr 23, 2014
4.901
4.909
4.872
4.894
92,475
-0.02(-0.46%)
Apr 22, 2014
4.949
4.949
4.901
4.916
68,292
-0.03(-0.66%)
Apr 21, 2014
4.966
4.989
4.939
4.949
101,288
-0.05(-1.07%)
Apr 17, 2014
5.040
5.002
5.002
5.002
60,415
-0.02(-0.41%)
Apr 16, 2014
4.953
5.025
4.942
5.023
69,971
+0.06(+1.11%)
Apr 15, 2014
4.922
4.975
4.906
4.968
109,310
+0.01(+0.11%)
Apr 14, 2014
5.020
5.020
4.927
4.963
182,070
-0.09(-1.74%)
Apr 11, 2014
5.009
5.058
4.992
5.051
129,625
-0.04(-0.74%)
Apr 10, 2014
5.092
5.106
5.054
5.089
147,122
-0.01(-0.27%)
Apr 09, 2014
5.056
5.117
5.037
5.102
205,719
+0.06(+1.23%)
Apr 08, 2014
4.999
5.051
4.996
5.040
120,847
+0.07(+1.42%)
Apr 07, 2014
5.033
5.033
4.906
4.970
171,073
-0.04(-0.86%)
Apr 04, 2014
5.047
5.056
4.970
5.013
243,170
+0.02(+0.31%)
Apr 03, 2014
4.990
5.007
4.970
4.997
248,863
-0.01(-0.17%)
Apr 02, 2014
4.939
5.008
4.882
5.006
150,398
+0.05(+1.01%)
Apr 01, 2014
5.028
5.030
4.923
4.956
112,017
-0.06(-1.20%)
Mar 31, 2014
5.001
5.027
4.992
5.016
195,535
+0.03(+0.55%)
Mar 28, 2014
4.992
5.004
4.934
4.989
191,783
-0.00(-0.03%)
Mar 27, 2014
4.872
4.996
4.861
4.990
57,115
+0.09(+1.90%)
Mar 26, 2014
4.801
4.897
4.789
4.897
145,838
+0.10(+2.04%)
Mar 25, 2014
4.842
4.842
4.792
4.799
90,140
-0.07(-1.48%)
Mar 24, 2014
4.846
4.882
4.796
4.872
310,272
-0.04(-0.91%)
Mar 21, 2014
4.860
4.927
4.853
4.916
222,757
+0.06(+1.20%)
Mar 20, 2014
4.935
4.942
4.856
4.858
165,636
-0.08(-1.57%)
Mar 19, 2014
4.927
5.033
4.927
4.935
83,948
-0.02(-0.42%)
Mar 18, 2014
5.004
5.028
4.937
4.956
52,346
-0.05(-1.00%)
Mar 17, 2014
5.006
5.044
4.973
5.006
121,759
+0.05(+0.94%)
Mar 14, 2014
4.934
5.013
4.925
4.959
164,701
+0.00(+0.07%)
Mar 13, 2014
4.927
4.975
4.920
4.956
95,403
+0.03(+0.59%)
Mar 12, 2014
4.934
4.958
4.882
4.927
265,594
-0.19(-3.80%)
Mar 11, 2014
4.860
5.121
4.860
5.121
238,279
+0.23(+4.72%)
Mar 10, 2014
4.951
4.951
4.880
4.891
139,564
-0.04(-0.91%)
Mar 07, 2014
4.930
4.951
4.911
4.935
81,653
-0.01(-0.14%)
Mar 06, 2014
4.894
4.958
4.894
4.942
60,647
+0.01(+0.24%)
Mar 05, 2014
4.868
4.930
4.868
4.930
72,556
+0.06(+1.20%)
Mar 04, 2014
4.906
4.906
4.858
4.872
122,561
-0.03(-0.70%)
Mar 03, 2014
4.872
4.920
4.841
4.906
179,096
+0.01(+0.25%)
Feb 28, 2014
4.913
4.937
4.837
4.894
130,798
-0.01(-0.21%)
Feb 27, 2014
4.782
4.910
4.782
4.904
276,422
+0.13(+2.70%)
Feb 26, 2014
4.772
4.791
4.751
4.775
268,144
+0.02(+0.50%)
Feb 25, 2014
4.739
4.770
4.725
4.751
327,013
+0.02(+0.40%)
Feb 24, 2014
4.710
4.750
4.709
4.733
107,577
+0.04(+0.91%)
Feb 21, 2014
4.714
4.716
4.680
4.690
96,847
-0.02(-0.47%)
Feb 20, 2014
4.724
4.768
4.702
4.712
139,522
-0.03(-0.68%)
Feb 19, 2014
4.745
4.791
4.736
4.745
211,866
-0.09(-1.94%)
Feb 18, 2014
4.874
4.874
4.818
4.838
143,826
-0.02(-0.32%)
Feb 14, 2014
4.845
4.854
4.854
4.854
128,410
+0.01(+0.18%)
Feb 13, 2014
4.801
4.847
4.775
4.845
139,346
+0.05(+1.03%)
Feb 12, 2014
4.750
4.808
4.750
4.796
216,732
+0.03(+0.68%)
Feb 11, 2014
4.758
4.782
4.714
4.763
138,947
+0.01(+0.25%)
Feb 10, 2014
4.770
4.770
4.711
4.751
198,597
-0.01(-0.14%)
Feb 07, 2014
4.671
4.849
4.671
4.758
169,379
+0.10(+2.24%)
Feb 06, 2014
4.494
4.664
4.494
4.654
241,494
+0.18(+3.92%)
Feb 05, 2014
4.364
4.479
4.349
4.479
52,472
+0.11(+2.42%)
Feb 04, 2014
4.400
4.427
4.369
4.373
139,862
-0.02(-0.43%)
Feb 03, 2014
4.523
4.542
4.381
4.392
300,370
-0.10(-2.31%)
Jan 31, 2014
4.402
4.528
4.380
4.496
93,581
+0.07(+1.58%)
Jan 30, 2014
4.395
4.451
4.385
4.426
150,346
+0.05(+1.26%)
Jan 29, 2014
4.429
4.461
4.368
4.371
125,537
-0.07(-1.47%)
Jan 28, 2014
4.455
4.455
4.398
4.436
115,986
-0.01(-0.19%)
Jan 27, 2014
4.393
4.502
4.373
4.444
218,972
+0.08(+1.76%)
Jan 24, 2014
4.368
4.455
4.277
4.368
210,939
+0.06(+1.34%)
Jan 23, 2014
4.402
4.402
4.310
4.310
291,739
-0.06(-1.36%)
Jan 22, 2014
4.431
4.436
4.366
4.369
119,779
-0.06(-1.31%)
Jan 21, 2014
4.443
4.460
4.402
4.427
157,353
+0.07(+1.60%)
Jan 17, 2014
4.400
4.357
4.357
4.357
168,282
-0.03(-0.62%)
Jan 16, 2014
4.363
4.429
4.352
4.385
171,408
+0.04(+0.82%)
Jan 15, 2014
4.383
4.410
4.349
4.349
231,608
-0.03(-0.78%)
Jan 14, 2014
4.441
4.441
4.383
4.383
189,215
-0.06(-1.42%)
Jan 13, 2014
4.475
4.479
4.436
4.446
203,663
-0.01(-0.12%)
Jan 10, 2014
4.472
4.472
4.434
4.451
387,841
-0.02(-0.34%)
Jan 09, 2014
4.456
4.479
4.456
4.467
150,346
-0.01(-0.30%)
Jan 08, 2014
4.504
4.509
4.468
4.480
429,373
-0.02(-0.53%)
Jan 07, 2014
4.554
4.554
4.494
4.504
178,801
-0.04(-0.94%)
Jan 06, 2014
4.571
4.577
4.545
4.547
136,379
-0.01(-0.30%)
Jan 03, 2014
4.502
4.579
4.502
4.560
178,602
+0.06(+1.33%)
Jan 02, 2014
4.494
4.502
4.446
4.501
210,142
+0.04(+0.88%)
Dec 31, 2013
4.460
4.461
4.461
4.461
182,941
+0.05(+1.16%)
Dec 30, 2013
4.385
4.460
4.381
4.410
351,582
+0.03(+0.70%)
Dec 27, 2013
4.446
4.446
4.349
4.380
313,299
+0.01(+0.24%)
Dec 26, 2013
4.398
4.446
4.341
4.369
263,143
-0.03(-0.65%)
Dec 24, 2013
4.344
4.401
4.344
4.397
138,683
+0.05(+1.18%)
Dec 23, 2013
4.361
4.379
4.320
4.346
235,034
+0.02(+0.37%)
Dec 20, 2013
4.322
4.403
4.307
4.330
334,364
+0.02(+0.46%)
Dec 19, 2013
4.278
4.349
4.268
4.310
205,361
+0.03(+0.75%)
Dec 18, 2013
4.372
4.372
4.271
4.278
191,809
-0.06(-1.43%)
Dec 17, 2013
4.376
4.376
4.319
4.340
188,925
-0.01(-0.31%)
Dec 16, 2013
4.438
4.438
4.352
4.354
159,187
-0.08(-1.82%)
Dec 13, 2013
4.414
4.458
4.396
4.435
168,505
+0.07(+1.66%)
Dec 12, 2013
4.456
4.460
4.361
4.362
210,909
-0.06(-1.26%)
Dec 11, 2013
4.404
4.423
4.399
4.418
82,685
+0.03(+0.69%)
Dec 10, 2013
4.396
4.398
4.372
4.387
96,160
+0.02(+0.38%)
Dec 09, 2013
4.428
4.433
4.359
4.371
76,905
-0.04(-0.99%)
Dec 06, 2013
4.358
4.416
4.356
4.414
98,116
+0.04(+0.92%)
Dec 05, 2013
4.354
4.389
4.350
4.374
61,837
+0.01(+0.15%)
Dec 04, 2013
4.487
4.487
4.320
4.367
380,586
-0.11(-2.43%)
Dec 03, 2013
4.401
4.488
4.389
4.476
154,983
+0.06(+1.40%)
Dec 02, 2013
4.552
4.552
4.411
4.414
212,259
-0.14(-3.03%)
Nov 29, 2013
4.581
4.581
4.545
4.552
113,292
-0.00(-0.07%)
Nov 27, 2013
4.557
4.569
4.461
4.556
113,607
+0.01(+0.15%)
Nov 26, 2013
4.651
4.667
4.549
4.549
166,786
-0.09(-1.96%)
Nov 25, 2013
4.636
4.667
4.600
4.640
159,413
+0.06(+1.21%)
Nov 22, 2013
4.482
4.584
4.482
4.584
112,031
+0.11(+2.37%)
Nov 21, 2013
4.480
4.515
4.466
4.478
159,562
-0.03(-0.56%)
Nov 20, 2013
4.567
4.567
4.471
4.503
135,948
-0.03(-0.70%)
Nov 19, 2013
4.608
4.623
4.532
4.535
143,119
-0.07(-1.53%)
Nov 18, 2013
4.657
4.657
4.598
4.606
136,614
-0.00(-0.04%)
Nov 15, 2013
4.667
4.667
4.601
4.608
189,270
-0.02(-0.51%)
Nov 14, 2013
4.662
4.662
4.577
4.631
106,448
+0.06(+1.36%)
Nov 12, 2013
4.616
4.626
4.540
4.569
164,783
-0.05(-1.02%)
Nov 11, 2013
4.613
4.625
4.591
4.616
431,750
+0.00(+0.07%)
Nov 08, 2013
4.635
4.638
4.596
4.613
219,966
-0.02(-0.36%)
Nov 07, 2013
4.657
4.660
4.626
4.630
228,547
+0.01(+0.14%)
Nov 06, 2013
4.611
4.665
4.611
4.623
221,137
+0.02(+0.52%)
Nov 05, 2013
4.643
4.643
4.498
4.599
313,213
+0.01(+0.18%)
Nov 04, 2013
4.551
4.593
4.507
4.591
213,229
+0.09(+2.02%)
Nov 01, 2013
4.579
4.710
4.477
4.500
417,419
-0.12(-2.55%)
Oct 31, 2013
4.625
4.631
4.542
4.618
67,813
+0.03(+0.73%)
Oct 30, 2013
4.613
4.614
4.559
4.584
82,578
+0.02(+0.44%)
Oct 29, 2013
4.515
4.593
4.515
4.564
153,758
+0.05(+1.12%)
Oct 28, 2013
4.547
4.556
4.493
4.514
175,968
-0.02(-0.52%)
Oct 25, 2013
4.505
4.540
4.455
4.537
625,362
+0.06(+1.35%)
Oct 24, 2013
4.502
4.530
4.468
4.477
674,390
-0.05(-1.00%)
Oct 23, 2013
4.537
4.547
4.507
4.522
123,793
-0.02(-0.37%)
Oct 22, 2013
4.581
4.620
4.539
4.539
106,673
-0.06(-1.21%)
Oct 21, 2013
4.604
4.657
4.586
4.594
216,493
+0.02(+0.33%)
Oct 18, 2013
4.498
4.584
4.487
4.579
475,058
+0.11(+2.41%)
Oct 17, 2013
4.468
4.482
4.443
4.472
321,681
+0.03(+0.61%)
Oct 16, 2013
4.379
4.448
4.372
4.445
162,666
+0.05(+1.07%)
Oct 15, 2013
4.303
4.411
4.287
4.398
216,695
+0.05(+1.08%)
Oct 14, 2013
4.293
4.376
4.288
4.350
87,086
+0.06(+1.29%)
Oct 11, 2013
4.305
4.313
4.282
4.295
304,787
+0.00(+0.00%)
Oct 10, 2013
4.329
4.329
4.271
4.295
210,095
+0.02(+0.35%)
Oct 09, 2013
4.280
4.308
4.271
4.280
169,201
-0.04(-0.90%)
Oct 08, 2013
4.364
4.372
4.260
4.319
147,199
-0.08(-1.87%)
Oct 07, 2013
4.441
4.470
4.376
4.401
164,230
-0.05(-1.02%)
Oct 04, 2013
4.482
4.483
4.424
4.446
63,014
-0.09(-1.93%)
Oct 03, 2013
4.520
4.534
4.453
4.534
80,640
+0.01(+0.23%)
Oct 02, 2013
4.430
4.530
4.430
4.523
62,496
+0.10(+2.17%)
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.