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
DB Gold -2X ETN Powershares
(NY:
DZZ
)
1.745
+0.030 (+1.76%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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
7.240
7.300
7.170
7.265
319,640
+0.07(+1.04%)
Sep 29, 2014
7.160
7.190
7.145
7.190
64,173
+0.01(+0.10%)
Sep 26, 2014
7.190
7.230
7.180
7.183
107,171
+0.05(+0.74%)
Sep 25, 2014
7.260
7.265
7.111
7.130
184,123
-0.05(-0.69%)
Sep 24, 2014
7.180
7.200
7.120
7.180
229,020
+0.05(+0.76%)
Sep 23, 2014
7.080
7.150
7.080
7.126
215,409
-0.07(-1.03%)
Sep 22, 2014
7.210
7.230
7.155
7.200
303,947
+0.01(+0.14%)
Sep 19, 2014
7.140
7.220
7.130
7.190
1,557,885
+0.09(+1.27%)
Sep 18, 2014
7.140
7.150
7.070
7.100
224,079
-0.02(-0.28%)
Sep 17, 2014
6.980
7.130
6.960
7.120
475,231
+0.13(+1.86%)
Sep 16, 2014
6.990
7.030
6.940
6.990
178,134
-0.02(-0.29%)
Sep 15, 2014
7.010
7.030
6.990
7.010
79,268
-0.04(-0.57%)
Sep 12, 2014
7.020
7.070
6.996
7.050
308,188
+0.12(+1.66%)
Sep 11, 2014
6.910
6.990
6.901
6.935
389,838
+0.09(+1.39%)
Sep 10, 2014
6.850
6.900
6.820
6.840
142,649
+0.06(+0.88%)
Sep 09, 2014
6.810
6.870
6.780
6.780
229,067
-0.02(-0.30%)
Sep 08, 2014
6.710
6.830
6.710
6.800
182,050
+0.13(+1.95%)
Sep 05, 2014
6.690
6.710
6.670
6.670
135,768
-0.05(-0.82%)
Sep 04, 2014
6.620
6.740
6.620
6.725
314,260
+0.07(+1.13%)
Sep 03, 2014
6.690
6.700
6.650
6.650
263,420
-0.04(-0.60%)
Sep 02, 2014
6.670
6.710
6.660
6.690
169,038
+0.22(+3.40%)
Aug 29, 2014
6.470
6.470
6.470
6.470
82,500
+0.02(+0.31%)
Aug 28, 2014
6.440
6.466
6.420
6.450
39,547
-0.07(-1.08%)
Aug 27, 2014
6.500
6.520
6.500
6.520
18,639
-0.01(-0.15%)
Aug 26, 2014
6.470
6.530
6.430
6.530
37,856
-0.05(-0.84%)
Aug 25, 2014
6.570
6.600
6.560
6.585
52,218
+0.04(+0.69%)
Aug 22, 2014
6.560
6.599
6.535
6.540
121,337
-0.03(-0.46%)
Aug 21, 2014
6.590
6.620
6.530
6.570
254,939
+0.13(+2.02%)
Aug 20, 2014
6.380
6.460
6.380
6.440
164,010
+0.05(+0.78%)
Aug 19, 2014
6.360
6.400
6.360
6.390
98,245
+0.03(+0.47%)
Aug 18, 2014
6.370
6.380
6.340
6.360
92,191
+0.07(+1.11%)
Aug 15, 2014
6.400
6.410
6.240
6.290
584,857
+0.08(+1.29%)
Aug 14, 2014
6.210
6.220
6.189
6.210
67,460
-0.01(-0.16%)
Aug 13, 2014
6.210
6.248
6.200
6.220
103,737
-0.02(-0.32%)
Aug 12, 2014
6.220
6.250
6.160
6.240
147,340
-0.02(-0.26%)
Aug 11, 2014
6.260
6.280
6.250
6.256
37,176
+0.03(+0.42%)
Aug 08, 2014
6.240
6.250
6.210
6.230
97,539
+0.00(+0.00%)
Aug 07, 2014
6.330
6.330
6.200
6.230
116,624
-0.05(-0.80%)
Aug 06, 2014
6.270
6.296
6.249
6.280
190,726
-0.18(-2.79%)
Aug 05, 2014
6.460
6.530
6.410
6.460
192,793
+0.00(+0.00%)
Aug 04, 2014
6.410
6.474
6.410
6.460
53,434
+0.05(+0.78%)
Aug 01, 2014
6.390
6.420
6.380
6.410
147,944
-0.09(-1.38%)
Jul 31, 2014
6.470
6.540
6.360
6.500
188,494
+0.11(+1.80%)
Jul 30, 2014
6.370
6.428
6.370
6.385
87,492
+0.04(+0.55%)
Jul 29, 2014
6.280
6.380
6.280
6.350
127,134
+0.05(+0.79%)
Jul 28, 2014
6.310
6.320
6.291
6.300
35,488
+0.01(+0.24%)
Jul 25, 2014
6.400
6.410
6.270
6.285
152,581
-0.13(-2.10%)
Jul 24, 2014
6.370
6.460
6.370
6.420
159,435
+0.12(+1.90%)
Jul 23, 2014
6.280
6.310
6.260
6.300
112,575
+0.01(+0.16%)
Jul 22, 2014
6.230
6.310
6.220
6.290
71,759
+0.06(+0.96%)
Jul 21, 2014
6.210
6.250
6.210
6.230
141,327
-0.02(-0.32%)
Jul 18, 2014
6.280
6.300
6.240
6.250
62,516
+0.09(+1.46%)
Jul 17, 2014
6.310
6.329
6.120
6.160
232,120
-0.21(-3.22%)
Jul 16, 2014
6.360
6.370
6.315
6.365
129,480
-0.03(-0.47%)
Jul 15, 2014
6.270
6.420
6.230
6.395
423,651
+0.10(+1.67%)
Jul 14, 2014
6.290
6.320
6.260
6.290
314,171
+0.30(+5.01%)
Jul 11, 2014
6.000
6.030
5.980
5.990
65,409
-0.02(-0.33%)
Jul 10, 2014
5.970
6.020
5.950
6.010
187,083
-0.08(-1.31%)
Jul 09, 2014
6.110
6.140
6.040
6.090
199,787
-0.07(-1.14%)
Jul 08, 2014
6.140
6.210
6.120
6.160
186,326
-0.01(-0.16%)
Jul 07, 2014
6.210
6.240
6.170
6.170
170,002
+0.00(+0.00%)
Jul 03, 2014
6.170
6.170
6.170
6.170
224,800
+0.07(+1.15%)
Jul 02, 2014
6.100
6.100
6.050
6.100
223,185
+0.01(+0.16%)
Jul 01, 2014
6.070
6.115
6.060
6.090
168,023
+0.01(+0.16%)
Jun 30, 2014
6.230
6.240
6.080
6.080
238,978
-0.11(-1.79%)
Jun 27, 2014
6.180
6.205
6.150
6.191
177,397
-0.02(-0.31%)
Jun 26, 2014
6.230
6.260
6.190
6.210
102,962
+0.04(+0.65%)
Jun 25, 2014
6.200
6.210
6.115
6.170
364,343
-0.01(-0.16%)
Jun 24, 2014
6.150
6.200
6.140
6.180
374,430
-0.02(-0.24%)
Jun 23, 2014
6.220
6.240
6.184
6.195
239,295
-0.04(-0.72%)
Jun 20, 2014
6.270
6.270
6.175
6.240
365,423
+0.04(+0.73%)
Jun 19, 2014
6.500
6.500
6.151
6.195
617,911
-0.49(-7.33%)
Jun 18, 2014
6.730
6.750
6.680
6.685
76,593
-0.05(-0.67%)
Jun 17, 2014
6.790
6.790
6.720
6.730
161,456
+0.01(+0.15%)
Jun 16, 2014
6.670
6.720
6.658
6.720
108,173
+0.06(+0.90%)
Jun 13, 2014
6.690
6.710
6.641
6.660
167,589
-0.03(-0.45%)
Jun 12, 2014
6.770
6.780
6.680
6.690
172,653
-0.15(-2.19%)
Jun 11, 2014
6.820
6.850
6.810
6.840
84,439
+0.00(+0.00%)
Jun 10, 2014
6.850
6.859
6.830
6.840
149,382
-0.09(-1.30%)
Jun 06, 2014
6.930
7.000
6.920
6.930
233,689
+0.00(+0.00%)
Jun 05, 2014
6.940
6.950
6.900
6.930
152,695
-0.11(-1.56%)
Jun 04, 2014
6.990
7.040
6.970
7.040
127,737
+0.04(+0.57%)
Jun 03, 2014
7.040
7.060
7.000
7.000
186,591
-0.04(-0.57%)
Jun 02, 2014
7.020
7.050
6.970
7.040
248,200
+0.08(+1.15%)
May 30, 2014
6.940
7.040
6.920
6.960
316,260
+0.05(+0.72%)
May 29, 2014
6.920
6.925
6.860
6.910
120,169
+0.03(+0.36%)
May 28, 2014
6.860
6.910
6.830
6.885
254,499
+0.06(+0.95%)
May 27, 2014
6.690
6.820
6.680
6.820
381,792
+0.29(+4.44%)
May 23, 2014
6.530
6.530
6.530
6.530
42,600
+0.02(+0.28%)
May 22, 2014
6.460
6.530
6.460
6.512
22,654
-0.04(-0.58%)
May 21, 2014
6.560
6.630
6.540
6.550
121,765
+0.03(+0.46%)
May 20, 2014
6.580
6.580
6.500
6.520
57,463
-0.02(-0.31%)
May 19, 2014
6.460
6.540
6.445
6.540
58,852
+0.01(+0.15%)
May 16, 2014
6.550
6.550
6.520
6.530
81,003
+0.03(+0.46%)
May 15, 2014
6.500
6.530
6.450
6.500
90,013
+0.10(+1.56%)
May 14, 2014
6.410
6.430
6.390
6.400
124,839
-0.13(-1.99%)
May 13, 2014
6.500
6.538
6.490
6.530
75,157
+0.02(+0.31%)
May 12, 2014
6.440
6.520
6.440
6.510
80,521
-0.08(-1.22%)
May 09, 2014
6.550
6.610
6.550
6.590
91,493
+0.01(+0.15%)
May 08, 2014
6.580
6.600
6.550
6.580
88,685
+0.01(+0.15%)
May 07, 2014
6.420
6.595
6.420
6.570
328,150
+0.18(+2.74%)
May 06, 2014
6.390
6.412
6.380
6.395
59,847
+0.03(+0.55%)
May 05, 2014
6.330
6.385
6.320
6.360
112,299
-0.12(-1.85%)
May 02, 2014
6.630
6.660
6.421
6.480
307,268
-0.13(-1.97%)
May 01, 2014
6.680
6.688
6.610
6.610
102,728
+0.04(+0.61%)
Apr 30, 2014
6.570
6.610
6.500
6.570
295,064
+0.06(+0.92%)
Apr 29, 2014
6.510
6.530
6.460
6.510
270,784
+0.01(+0.15%)
Apr 28, 2014
6.470
6.540
6.460
6.500
84,239
+0.04(+0.62%)
Apr 25, 2014
6.470
6.480
6.410
6.460
201,049
-0.08(-1.22%)
Apr 24, 2014
6.720
6.730
6.490
6.540
343,464
-0.08(-1.21%)
Apr 23, 2014
6.630
6.660
6.610
6.620
281,722
+0.00(+0.00%)
Apr 22, 2014
6.600
6.720
6.589
6.620
247,393
+0.04(+0.68%)
Apr 21, 2014
6.600
6.630
6.571
6.575
127,263
+0.06(+0.84%)
Apr 17, 2014
6.450
6.520
6.520
6.520
156,100
+0.08(+1.24%)
Apr 16, 2014
6.460
6.488
6.430
6.440
174,905
+0.00(+0.00%)
Apr 15, 2014
6.520
6.540
6.420
6.440
269,424
+0.25(+3.95%)
Apr 14, 2014
6.200
6.210
6.150
6.195
292,032
-0.08(-1.35%)
Apr 11, 2014
6.280
6.290
6.270
6.280
132,950
+0.00(+0.00%)
Apr 10, 2014
6.290
6.290
6.240
6.280
179,803
-0.08(-1.18%)
Apr 09, 2014
6.440
6.450
6.320
6.355
183,249
-0.02(-0.39%)
Apr 08, 2014
6.360
6.390
6.350
6.380
160,495
-0.12(-1.85%)
Apr 07, 2014
6.500
6.510
6.440
6.500
373,785
+0.06(+0.93%)
Apr 04, 2014
6.470
6.510
6.380
6.440
491,689
-0.16(-2.42%)
Apr 03, 2014
6.630
6.649
6.570
6.600
91,335
+0.02(+0.30%)
Apr 02, 2014
6.560
6.580
6.520
6.580
148,947
-0.09(-1.35%)
Apr 01, 2014
6.630
6.690
6.450
6.670
247,345
+0.04(+0.60%)
Mar 31, 2014
6.560
6.640
6.525
6.630
270,023
+0.08(+1.22%)
Mar 28, 2014
6.590
6.610
6.510
6.550
190,340
+0.00(+0.00%)
Mar 27, 2014
6.500
6.580
6.470
6.550
213,616
+0.09(+1.39%)
Mar 26, 2014
6.370
6.490
6.370
6.460
543,194
+0.09(+1.41%)
Mar 25, 2014
6.360
6.380
6.320
6.370
264,912
-0.02(-0.31%)
Mar 24, 2014
6.310
6.390
6.290
6.390
398,817
+0.24(+3.90%)
Mar 21, 2014
6.110
6.160
6.100
6.150
1,011,018
-0.08(-1.28%)
Mar 20, 2014
6.240
6.250
6.180
6.230
374,845
+0.03(+0.40%)
Mar 19, 2014
6.050
6.210
6.040
6.205
459,301
+0.25(+4.11%)
Mar 18, 2014
5.970
5.980
5.890
5.960
352,044
+0.11(+1.88%)
Mar 17, 2014
5.750
5.890
5.700
5.850
323,706
+0.15(+2.63%)
Mar 14, 2014
5.650
5.780
5.640
5.700
520,016
-0.10(-1.72%)
Mar 13, 2014
5.870
5.870
5.760
5.800
296,014
-0.05(-0.85%)
Mar 12, 2014
5.870
5.870
5.810
5.850
849,831
-0.17(-2.82%)
Mar 11, 2014
6.020
6.120
6.000
6.020
321,260
-0.09(-1.39%)
Mar 10, 2014
6.130
6.130
6.060
6.105
188,640
-0.00(-0.08%)
Mar 07, 2014
6.190
6.190
6.090
6.110
154,000
+0.12(+2.00%)
Mar 06, 2014
6.050
6.070
5.980
5.990
275,604
-0.14(-2.28%)
Mar 05, 2014
6.160
6.190
6.080
6.130
114,475
-0.01(-0.24%)
Mar 04, 2014
6.170
6.180
6.091
6.145
372,925
+0.15(+2.59%)
Mar 03, 2014
6.020
6.040
5.960
5.990
667,018
-0.27(-4.31%)
Feb 28, 2014
6.170
6.290
6.160
6.260
257,280
+0.09(+1.46%)
Feb 27, 2014
6.160
6.200
6.109
6.170
197,141
-0.02(-0.32%)
Feb 26, 2014
6.150
6.260
6.120
6.190
453,119
+0.14(+2.23%)
Feb 25, 2014
6.130
6.130
6.020
6.055
562,748
-0.03(-0.41%)
Feb 24, 2014
6.140
6.160
6.080
6.080
489,113
-0.17(-2.72%)
Feb 21, 2014
6.250
6.300
6.200
6.250
226,433
+0.00(+0.00%)
Feb 20, 2014
6.360
6.390
6.240
6.250
385,174
-0.17(-2.65%)
Feb 19, 2014
6.290
6.420
6.270
6.420
323,910
+0.16(+2.47%)
Feb 18, 2014
6.290
6.315
6.240
6.265
340,254
-0.04(-0.71%)
Feb 14, 2014
6.320
6.310
6.310
6.310
882,900
-0.20(-3.07%)
Feb 13, 2014
6.610
6.610
6.500
6.510
369,569
-0.13(-1.96%)
Feb 12, 2014
6.650
6.670
6.570
6.640
288,986
-0.01(-0.15%)
Feb 11, 2014
6.765
6.780
6.600
6.650
533,242
-0.18(-2.64%)
Feb 10, 2014
6.840
6.850
6.800
6.830
282,451
-0.08(-1.16%)
Feb 07, 2014
7.020
7.020
6.910
6.910
175,847
-0.12(-1.71%)
Feb 06, 2014
7.020
7.078
7.000
7.030
94,854
+0.01(+0.14%)
Feb 05, 2014
6.970
7.080
6.960
7.020
302,913
-0.04(-0.57%)
Feb 04, 2014
7.130
7.140
7.050
7.060
151,892
+0.04(+0.57%)
Feb 03, 2014
7.130
7.140
6.930
7.020
591,048
-0.16(-2.23%)
Jan 31, 2014
7.100
7.240
7.050
7.180
334,182
-0.03(-0.35%)
Jan 30, 2014
7.220
7.230
7.160
7.205
538,310
+0.36(+5.18%)
Jan 29, 2014
6.890
7.010
6.850
6.850
374,499
-0.21(-2.97%)
Jan 28, 2014
7.000
7.120
6.998
7.060
209,806
+0.01(+0.14%)
Jan 27, 2014
6.950
7.079
6.910
7.050
501,520
+0.19(+2.77%)
Jan 24, 2014
6.900
6.970
6.850
6.860
572,740
-0.08(-1.15%)
Jan 23, 2014
7.050
7.050
6.900
6.940
759,170
-0.34(-4.67%)
Jan 22, 2014
7.220
7.290
7.210
7.280
286,560
+0.07(+0.97%)
Jan 21, 2014
7.280
7.280
7.180
7.210
335,764
+0.16(+2.27%)
Jan 17, 2014
7.130
7.050
7.050
7.050
252,000
-0.16(-2.22%)
Jan 16, 2014
7.200
7.230
7.190
7.210
73,737
-0.02(-0.28%)
Jan 15, 2014
7.200
7.300
7.210
7.230
175,971
+0.03(+0.42%)
Jan 14, 2014
7.100
7.210
7.040
7.200
259,673
+0.16(+2.27%)
Jan 13, 2014
7.140
7.150
7.040
7.040
489,434
-0.11(-1.54%)
Jan 10, 2014
7.220
7.230
7.121
7.150
255,292
-0.24(-3.25%)
Jan 09, 2014
7.430
7.440
7.358
7.390
151,014
-0.04(-0.54%)
Jan 08, 2014
7.460
7.500
7.380
7.430
472,228
+0.10(+1.36%)
Jan 07, 2014
7.380
7.430
7.320
7.330
353,666
+0.09(+1.24%)
Jan 06, 2014
7.210
7.370
7.130
7.240
620,587
-0.04(-0.55%)
Jan 03, 2014
7.350
7.368
7.230
7.280
504,762
-0.15(-2.02%)
Jan 02, 2014
7.450
7.470
7.350
7.430
549,024
-0.26(-3.38%)
Dec 31, 2013
7.860
7.690
7.690
7.690
582,100
-0.09(-1.16%)
Dec 30, 2013
7.660
7.800
7.660
7.780
428,593
+0.21(+2.77%)
Dec 27, 2013
7.550
7.610
7.550
7.570
299,000
-0.05(-0.66%)
Dec 26, 2013
7.570
7.630
7.560
7.620
449,172
-0.08(-1.04%)
Dec 24, 2013
7.740
7.750
7.682
7.700
85,608
-0.05(-0.65%)
Dec 23, 2013
7.760
7.780
7.700
7.750
200,604
+0.03(+0.39%)
Dec 20, 2013
7.750
7.820
7.660
7.720
525,606
-0.14(-1.78%)
Dec 19, 2013
7.720
7.880
7.710
7.860
729,473
+0.34(+4.52%)
Dec 18, 2013
7.360
7.560
7.240
7.520
573,412
+0.12(+1.62%)
Dec 17, 2013
7.370
7.430
7.260
7.400
230,269
+0.12(+1.65%)
Dec 16, 2013
7.330
7.370
7.150
7.280
448,007
-0.04(-0.55%)
Dec 13, 2013
7.360
7.380
7.300
7.320
169,051
-0.12(-1.61%)
Dec 12, 2013
7.410
7.470
7.383
7.440
379,301
+0.31(+4.27%)
Dec 11, 2013
7.050
7.140
7.020
7.135
405,669
+0.10(+1.49%)
Dec 10, 2013
6.990
7.060
6.960
7.030
617,121
-0.24(-3.30%)
Dec 09, 2013
7.360
7.370
7.250
7.270
1,065,057
-0.15(-2.02%)
Dec 06, 2013
7.390
7.470
7.339
7.420
433,336
-0.02(-0.27%)
Dec 05, 2013
7.450
7.540
7.350
7.440
580,316
+0.20(+2.76%)
Dec 04, 2013
7.440
7.460
7.150
7.240
1,057,801
-0.25(-3.34%)
Dec 03, 2013
7.535
7.561
7.450
7.490
500,775
-0.04(-0.53%)
Dec 02, 2013
7.330
7.541
7.328
7.530
1,073,478
+0.36(+5.02%)
Nov 29, 2013
7.160
7.170
7.120
7.170
286,157
-0.12(-1.65%)
Nov 27, 2013
7.175
7.300
7.150
7.290
579,679
+0.04(+0.55%)
Nov 26, 2013
7.250
7.270
7.190
7.250
520,391
+0.08(+1.10%)
Nov 25, 2013
7.320
7.320
7.130
7.171
1,382,504
-0.07(-0.95%)
Nov 22, 2013
7.210
7.250
7.190
7.240
2,378,123
+0.00(+0.00%)
Nov 21, 2013
7.250
7.300
7.200
7.240
866,246
+0.02(+0.28%)
Nov 20, 2013
7.060
7.259
6.992
7.220
1,282,615
+0.28(+4.03%)
Nov 19, 2013
6.940
6.940
6.890
6.940
352,555
+0.00(+0.00%)
Nov 18, 2013
6.850
6.980
6.830
6.940
1,000,839
+0.14(+2.06%)
Nov 15, 2013
6.800
6.811
6.770
6.800
454,935
+0.00(+0.00%)
Nov 14, 2013
6.840
6.840
6.730
6.800
812,946
-0.19(-2.72%)
Nov 12, 2013
6.870
7.050
6.840
6.990
581,526
+0.15(+2.19%)
Nov 11, 2013
6.835
6.860
6.830
6.840
173,202
+0.05(+0.74%)
Nov 08, 2013
6.770
6.860
6.770
6.790
470,435
+0.19(+2.88%)
Nov 07, 2013
6.600
6.640
6.540
6.600
352,631
+0.10(+1.54%)
Nov 06, 2013
6.520
6.530
6.480
6.500
132,674
-0.08(-1.14%)
Nov 05, 2013
6.560
6.620
6.540
6.575
256,280
+0.03(+0.38%)
Nov 04, 2013
6.520
6.550
6.480
6.550
134,179
+0.01(+0.15%)
Nov 01, 2013
6.540
6.620
6.515
6.540
387,253
+0.09(+1.40%)
Oct 31, 2013
6.430
6.490
6.381
6.450
1,081,243
+0.19(+3.04%)
Oct 30, 2013
6.140
6.350
6.110
6.260
512,638
+0.01(+0.16%)
Oct 29, 2013
6.200
6.270
6.178
6.250
496,818
+0.08(+1.30%)
Oct 28, 2013
6.180
6.210
6.080
6.170
796,316
-0.01(-0.16%)
Oct 25, 2013
6.270
6.275
6.150
6.180
464,474
-0.06(-0.93%)
Oct 24, 2013
6.290
6.290
6.180
6.238
358,523
-0.11(-1.76%)
Oct 23, 2013
6.370
6.390
6.330
6.350
180,630
+0.05(+0.79%)
Oct 22, 2013
6.400
6.410
6.250
6.300
477,361
-0.23(-3.52%)
Oct 21, 2013
6.530
6.550
6.495
6.530
252,324
-0.02(-0.31%)
Oct 18, 2013
6.540
6.570
6.500
6.550
241,270
+0.06(+0.92%)
Oct 17, 2013
6.520
6.550
6.450
6.490
931,527
-0.39(-5.67%)
Oct 16, 2013
6.900
6.980
6.850
6.880
526,151
+0.01(+0.15%)
Oct 15, 2013
7.000
7.015
6.800
6.870
725,619
-0.07(-1.01%)
Oct 14, 2013
6.830
6.945
6.810
6.940
324,506
-0.03(-0.42%)
Oct 11, 2013
7.000
7.040
6.950
6.970
655,821
+0.16(+2.35%)
Oct 10, 2013
6.700
6.810
6.650
6.810
478,722
+0.18(+2.71%)
Oct 09, 2013
6.610
6.728
6.550
6.630
1,192,504
+0.14(+2.16%)
Oct 08, 2013
6.450
6.500
6.382
6.490
165,871
+0.03(+0.46%)
Oct 07, 2013
6.510
6.510
6.400
6.460
214,276
-0.12(-1.82%)
Oct 04, 2013
6.520
6.620
6.520
6.580
154,672
+0.08(+1.15%)
Oct 03, 2013
6.550
6.600
6.470
6.505
376,402
-0.02(-0.29%)
Oct 02, 2013
6.690
6.690
6.450
6.524
360,648
-0.25(-3.64%)
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.