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
)
2.010
-0.150 (-6.94%)
Official Closing Price
Updated: 8:00 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, 2015
8.140
8.180
8.110
8.130
207,090
+0.17(+2.14%)
Sep 29, 2015
7.930
7.980
7.870
7.960
407,023
+0.06(+0.76%)
Sep 28, 2015
7.910
7.920
7.850
7.900
326,401
+0.21(+2.73%)
Sep 25, 2015
7.690
7.740
7.670
7.690
363,985
+0.08(+1.05%)
Sep 24, 2015
7.710
7.711
7.570
7.610
430,461
-0.32(-4.10%)
Sep 23, 2015
7.880
7.940
7.870
7.935
234,024
-0.07(-0.81%)
Sep 22, 2015
8.040
8.050
7.980
8.000
208,597
+0.11(+1.39%)
Sep 21, 2015
7.920
7.920
7.880
7.890
313,160
+0.09(+1.20%)
Sep 18, 2015
7.800
7.840
7.773
7.797
333,464
-0.11(-1.43%)
Sep 17, 2015
8.120
8.120
7.880
7.910
345,160
-0.16(-2.04%)
Sep 16, 2015
8.180
8.180
8.010
8.075
231,524
-0.21(-2.48%)
Sep 15, 2015
8.285
8.301
8.262
8.280
143,045
+0.05(+0.61%)
Sep 14, 2015
8.290
8.300
8.207
8.230
224,631
-0.01(-0.12%)
Sep 11, 2015
8.320
8.370
8.240
8.240
243,230
+0.02(+0.24%)
Sep 10, 2015
8.190
8.240
8.170
8.220
291,955
-0.02(-0.30%)
Sep 09, 2015
8.180
8.340
8.175
8.245
326,329
+0.21(+2.55%)
Sep 08, 2015
8.040
8.070
7.995
8.040
215,151
-0.00(-0.00%)
Sep 04, 2015
8.110
8.040
8.040
8.040
159,200
+0.03(+0.38%)
Sep 03, 2015
8.010
8.030
7.930
8.010
172,398
+0.12(+1.52%)
Sep 02, 2015
7.800
7.900
7.800
7.890
201,203
+0.09(+1.15%)
Sep 01, 2015
7.740
7.830
7.730
7.800
266,220
-0.06(-0.76%)
Aug 31, 2015
7.950
7.970
7.844
7.860
207,836
-0.02(-0.25%)
Aug 28, 2015
7.960
7.960
7.770
7.880
389,604
-0.16(-1.99%)
Aug 27, 2015
8.080
8.120
7.981
8.040
351,042
+0.01(+0.11%)
Aug 26, 2015
8.020
8.139
7.980
8.031
361,153
+0.24(+3.03%)
Aug 25, 2015
7.670
7.870
7.655
7.795
432,252
+0.22(+2.97%)
Aug 24, 2015
7.390
7.690
7.320
7.570
1,021,371
+0.09(+1.20%)
Aug 21, 2015
7.520
7.631
7.460
7.480
501,649
-0.11(-1.45%)
Aug 20, 2015
7.700
7.710
7.570
7.590
529,161
-0.31(-3.92%)
Aug 19, 2015
8.050
8.050
7.875
7.900
249,226
-0.24(-2.95%)
Aug 18, 2015
8.200
8.260
8.105
8.140
202,421
+0.00(+0.01%)
Aug 17, 2015
8.080
8.150
8.070
8.139
234,081
-0.03(-0.38%)
Aug 14, 2015
8.130
8.220
8.100
8.170
161,239
+0.00(+0.00%)
Aug 13, 2015
8.150
8.200
8.130
8.170
249,543
+0.14(+1.74%)
Aug 12, 2015
8.150
8.160
8.000
8.030
1,377,804
-0.25(-3.02%)
Aug 11, 2015
8.240
8.340
8.220
8.280
264,297
-0.07(-0.84%)
Aug 10, 2015
8.480
8.490
8.271
8.350
484,045
-0.18(-2.11%)
Aug 07, 2015
8.550
8.550
8.410
8.530
253,851
-0.05(-0.58%)
Aug 06, 2015
8.620
8.620
8.510
8.580
217,155
-0.07(-0.81%)
Aug 05, 2015
8.580
8.670
8.560
8.650
133,586
+0.05(+0.58%)
Aug 04, 2015
8.540
8.630
8.510
8.600
152,097
-0.02(-0.23%)
Aug 03, 2015
8.540
8.630
8.500
8.620
219,473
+0.13(+1.53%)
Jul 31, 2015
8.430
8.510
8.370
8.490
145,027
-0.08(-0.93%)
Jul 30, 2015
8.580
8.628
8.490
8.570
273,599
+0.11(+1.30%)
Jul 29, 2015
8.500
8.540
8.382
8.460
139,183
-0.01(-0.12%)
Jul 28, 2015
8.460
8.490
8.450
8.470
117,160
-0.03(-0.35%)
Jul 27, 2015
8.480
8.520
8.390
8.500
356,541
+0.07(+0.83%)
Jul 24, 2015
8.670
8.690
8.400
8.430
518,248
-0.13(-1.52%)
Jul 23, 2015
8.480
8.580
8.440
8.560
432,148
+0.06(+0.71%)
Jul 22, 2015
8.550
8.590
8.470
8.500
334,135
+0.08(+0.95%)
Jul 21, 2015
8.370
8.440
8.300
8.420
270,130
+0.03(+0.36%)
Jul 20, 2015
8.260
8.390
8.251
8.390
438,312
+0.40(+5.01%)
Jul 17, 2015
7.930
8.020
7.915
7.990
231,508
+0.15(+1.93%)
Jul 16, 2015
7.850
7.850
7.810
7.839
79,055
+0.07(+0.89%)
Jul 15, 2015
7.800
7.850
7.770
7.770
246,970
+0.07(+0.91%)
Jul 14, 2015
7.650
7.720
7.640
7.700
61,848
+0.04(+0.52%)
Jul 13, 2015
7.740
7.750
7.650
7.660
59,940
+0.05(+0.69%)
Jul 10, 2015
7.640
7.650
7.580
7.608
69,462
-0.02(-0.29%)
Jul 09, 2015
7.560
7.638
7.550
7.630
80,883
-0.03(-0.39%)
Jul 08, 2015
7.620
7.660
7.590
7.660
119,596
-0.03(-0.39%)
Jul 07, 2015
7.650
7.790
7.650
7.690
368,681
+0.17(+2.26%)
Jul 06, 2015
7.570
7.570
7.461
7.520
49,411
-0.05(-0.66%)
Jul 02, 2015
7.570
7.570
7.570
7.570
163,900
+0.04(+0.53%)
Jul 01, 2015
7.520
7.537
7.470
7.530
65,464
+0.06(+0.76%)
Jun 30, 2015
7.500
7.540
7.400
7.473
202,365
+0.07(+0.99%)
Jun 29, 2015
7.420
7.452
7.380
7.400
336,479
-0.05(-0.67%)
Jun 26, 2015
7.500
7.520
7.441
7.450
71,175
-0.02(-0.27%)
Jun 25, 2015
7.480
7.480
7.471
7.470
303,226
+0.02(+0.27%)
Jun 24, 2015
7.470
7.490
7.440
7.450
84,615
+0.03(+0.40%)
Jun 23, 2015
7.410
7.430
7.360
7.420
218,910
+0.10(+1.37%)
Jun 22, 2015
7.300
7.340
7.280
7.320
102,980
+0.18(+2.52%)
Jun 19, 2015
7.100
7.140
7.090
7.140
93,879
+0.03(+0.40%)
Jun 18, 2015
7.110
7.151
7.070
7.111
238,539
-0.19(-2.59%)
Jun 17, 2015
7.390
7.450
7.290
7.300
55,906
-0.07(-0.95%)
Jun 16, 2015
7.390
7.430
7.359
7.370
137,786
+0.06(+0.82%)
Jun 15, 2015
7.380
7.380
7.260
7.310
61,224
-0.07(-0.95%)
Jun 12, 2015
7.400
7.419
7.350
7.380
80,161
+0.01(+0.13%)
Jun 11, 2015
7.380
7.410
7.360
7.370
55,289
+0.06(+0.83%)
Jun 10, 2015
7.260
7.317
7.260
7.309
102,673
-0.13(-1.76%)
Jun 09, 2015
7.390
7.440
7.380
7.440
48,106
-0.02(-0.27%)
Jun 08, 2015
7.500
7.520
7.455
7.460
49,024
-0.04(-0.47%)
Jun 05, 2015
7.590
7.590
7.490
7.495
64,004
+0.07(+0.87%)
Jun 04, 2015
7.420
7.470
7.400
7.430
205,261
+0.11(+1.50%)
Jun 03, 2015
7.251
7.360
7.245
7.320
65,313
+0.10(+1.37%)
Jun 02, 2015
7.220
7.241
7.210
7.221
36,477
-0.06(-0.80%)
Jun 01, 2015
7.140
7.280
7.090
7.280
86,237
+0.02(+0.28%)
May 29, 2015
7.260
7.280
7.220
7.260
58,757
-0.01(-0.14%)
May 28, 2015
7.310
7.370
7.260
7.270
515,174
-0.02(-0.27%)
May 27, 2015
7.300
7.320
7.280
7.290
81,304
+0.01(+0.14%)
May 26, 2015
7.310
7.310
7.265
7.280
101,385
+0.21(+2.97%)
May 22, 2015
7.090
7.070
7.070
7.070
1,873,900
+0.01(+0.14%)
May 21, 2015
7.055
7.080
7.030
7.060
75,801
+0.05(+0.71%)
May 20, 2015
7.010
7.030
6.980
7.010
116,172
-0.02(-0.28%)
May 19, 2015
6.940
7.060
6.930
7.030
285,618
+0.21(+3.10%)
May 18, 2015
6.790
6.840
6.780
6.819
69,525
-0.01(-0.17%)
May 15, 2015
6.920
6.930
6.820
6.830
171,571
-0.04(-0.58%)
May 14, 2015
6.860
6.880
6.790
6.870
240,190
-0.08(-1.15%)
May 13, 2015
7.060
7.060
6.900
6.950
274,425
-0.27(-3.74%)
May 12, 2015
7.280
7.280
7.200
7.220
82,063
-0.13(-1.77%)
May 11, 2015
7.270
7.390
7.260
7.350
69,432
+0.06(+0.82%)
May 08, 2015
7.250
7.320
7.242
7.290
69,326
-0.06(-0.82%)
May 07, 2015
7.300
7.366
7.295
7.350
99,151
+0.10(+1.45%)
May 06, 2015
7.200
7.280
7.190
7.245
241,036
+0.01(+0.21%)
May 05, 2015
7.180
7.230
7.155
7.230
96,680
-0.04(-0.55%)
May 04, 2015
7.270
7.340
7.230
7.270
134,137
-0.14(-1.89%)
May 01, 2015
7.490
7.506
7.390
7.410
455,629
+0.06(+0.82%)
Apr 30, 2015
7.300
7.420
7.300
7.350
227,889
+0.25(+3.59%)
Apr 29, 2015
7.020
7.120
6.990
7.095
233,149
+0.10(+1.50%)
Apr 28, 2015
7.120
7.120
6.950
6.990
197,814
-0.12(-1.69%)
Apr 27, 2015
7.310
7.330
7.050
7.110
327,098
-0.31(-4.18%)
Apr 24, 2015
7.290
7.460
7.280
7.420
346,849
+0.21(+2.91%)
Apr 23, 2015
7.310
7.310
7.170
7.210
218,996
-0.11(-1.44%)
Apr 22, 2015
7.180
7.320
7.180
7.315
708,591
+0.20(+2.74%)
Apr 21, 2015
7.190
7.199
7.090
7.120
208,914
-0.08(-1.11%)
Apr 20, 2015
7.180
7.240
7.161
7.200
237,111
+0.12(+1.69%)
Apr 17, 2015
7.110
7.119
7.060
7.080
154,659
-0.07(-0.98%)
Apr 16, 2015
7.080
7.190
7.080
7.150
117,938
+0.04(+0.56%)
Apr 15, 2015
7.190
7.230
7.089
7.110
179,349
-0.12(-1.66%)
Apr 14, 2015
7.200
7.240
7.150
7.230
72,349
+0.09(+1.26%)
Apr 13, 2015
7.110
7.167
7.100
7.140
19,485
+0.10(+1.43%)
Apr 10, 2015
7.030
7.085
7.020
7.039
70,222
-0.17(-2.37%)
Apr 09, 2015
7.180
7.229
7.180
7.210
197,772
+0.11(+1.55%)
Apr 08, 2015
7.030
7.170
7.029
7.100
77,718
+0.09(+1.28%)
Apr 07, 2015
6.990
7.037
6.970
7.010
54,509
+0.06(+0.88%)
Apr 06, 2015
6.870
6.960
6.844
6.949
122,210
-0.17(-2.41%)
Apr 02, 2015
7.100
7.120
7.120
7.120
123,000
+0.04(+0.50%)
Apr 01, 2015
7.240
7.240
7.040
7.085
2,458,951
-0.26(-3.60%)
Mar 31, 2015
7.320
7.370
7.261
7.349
90,259
+0.02(+0.28%)
Mar 30, 2015
7.310
7.420
7.292
7.329
81,758
+0.15(+2.07%)
Mar 27, 2015
7.190
7.280
7.150
7.180
117,492
+0.06(+0.84%)
Mar 26, 2015
7.080
7.135
7.076
7.120
160,982
-0.09(-1.23%)
Mar 25, 2015
7.180
7.210
7.180
7.209
73,641
-0.02(-0.30%)
Mar 24, 2015
7.260
7.310
7.220
7.230
61,697
-0.05(-0.67%)
Mar 23, 2015
7.340
7.360
7.250
7.279
136,297
-0.07(-0.97%)
Mar 20, 2015
7.460
7.460
7.300
7.350
141,296
-0.15(-2.00%)
Mar 19, 2015
7.560
7.590
7.473
7.500
80,538
+0.00(+0.00%)
Mar 18, 2015
7.750
7.770
7.470
7.500
278,344
-0.25(-3.23%)
Mar 17, 2015
7.800
7.810
7.640
7.750
144,399
+0.06(+0.78%)
Mar 16, 2015
7.650
7.730
7.642
7.690
88,753
+0.01(+0.13%)
Mar 13, 2015
7.650
7.720
7.630
7.680
75,593
-0.02(-0.26%)
Mar 12, 2015
7.650
7.740
7.644
7.700
94,837
+0.01(+0.13%)
Mar 11, 2015
7.640
7.760
7.630
7.690
203,633
+0.08(+1.05%)
Mar 10, 2015
7.530
7.630
7.500
7.610
186,470
+0.08(+1.02%)
Mar 09, 2015
7.490
7.545
7.470
7.533
177,633
-0.02(-0.22%)
Mar 06, 2015
7.400
7.560
7.400
7.550
529,489
+0.39(+5.39%)
Mar 05, 2015
7.150
7.189
7.050
7.164
32,916
+0.00(+0.06%)
Mar 04, 2015
7.090
7.170
7.120
7.160
75,992
+0.04(+0.56%)
Mar 03, 2015
7.050
7.130
6.999
7.120
71,568
+0.03(+0.42%)
Mar 02, 2015
7.000
7.090
6.980
7.090
95,284
+0.07(+1.00%)
Feb 27, 2015
6.990
7.020
6.940
7.020
321,513
-0.02(-0.28%)
Feb 26, 2015
6.990
7.060
6.990
7.040
180,478
-0.04(-0.58%)
Feb 25, 2015
7.070
7.119
7.060
7.081
96,040
-0.04(-0.55%)
Feb 24, 2015
7.150
7.230
7.119
7.120
477,336
+0.01(+0.14%)
Feb 23, 2015
7.150
7.150
7.040
7.110
108,856
-0.01(-0.14%)
Feb 20, 2015
7.040
7.140
7.010
7.120
110,046
+0.06(+0.85%)
Feb 19, 2015
7.010
7.071
6.995
7.060
82,986
+0.03(+0.43%)
Feb 18, 2015
7.050
7.150
7.002
7.030
235,877
-0.02(-0.28%)
Feb 17, 2015
7.010
7.080
7.000
7.050
148,026
+0.20(+2.92%)
Feb 13, 2015
6.840
6.850
6.850
6.850
59,100
-0.07(-1.01%)
Feb 12, 2015
6.880
6.930
6.870
6.920
59,859
-0.01(-0.22%)
Feb 11, 2015
6.800
6.950
6.790
6.935
151,726
+0.13(+1.99%)
Feb 10, 2015
6.780
6.816
6.740
6.800
84,008
+0.08(+1.12%)
Feb 09, 2015
6.730
6.770
6.710
6.725
97,065
-0.04(-0.66%)
Feb 06, 2015
6.720
6.840
6.690
6.770
591,103
+0.31(+4.88%)
Feb 05, 2015
6.530
6.560
6.450
6.455
275,525
-0.03(-0.39%)
Feb 04, 2015
6.470
6.515
6.410
6.480
125,824
-0.04(-0.61%)
Feb 03, 2015
6.450
6.570
6.430
6.520
423,170
+0.13(+2.03%)
Feb 02, 2015
6.450
6.450
6.310
6.390
176,483
+0.11(+1.75%)
Jan 30, 2015
6.550
6.550
6.280
6.280
266,865
-0.35(-5.28%)
Jan 29, 2015
6.460
6.680
6.420
6.630
699,093
+0.36(+5.74%)
Jan 28, 2015
6.220
6.320
6.210
6.270
229,832
+0.14(+2.28%)
Jan 27, 2015
6.240
6.240
6.101
6.130
79,630
-0.20(-3.16%)
Jan 26, 2015
6.280
6.370
6.270
6.330
252,490
+0.17(+2.76%)
Jan 23, 2015
6.120
6.250
6.120
6.160
266,966
+0.13(+2.16%)
Jan 22, 2015
6.050
6.160
5.970
6.030
450,950
-0.13(-2.11%)
Jan 21, 2015
6.030
6.250
6.000
6.160
784,301
+0.00(+0.00%)
Jan 20, 2015
6.230
6.247
6.110
6.160
376,903
-0.22(-3.45%)
Jan 16, 2015
6.490
6.490
6.300
6.380
438,180
-0.22(-3.33%)
Jan 15, 2015
6.660
6.660
6.500
6.600
529,114
-0.39(-5.58%)
Jan 14, 2015
6.840
6.990
6.810
6.990
194,443
+0.04(+0.58%)
Jan 13, 2015
6.860
6.990
6.840
6.950
194,026
+0.04(+0.58%)
Jan 12, 2015
7.040
7.068
6.900
6.910
321,013
-0.18(-2.54%)
Jan 09, 2015
7.180
7.180
7.080
7.090
144,079
-0.16(-2.21%)
Jan 08, 2015
7.200
7.260
7.140
7.250
116,924
+0.06(+0.83%)
Jan 07, 2015
7.180
7.210
7.140
7.190
117,584
+0.09(+1.27%)
Jan 06, 2015
7.220
7.270
7.060
7.100
377,499
-0.18(-2.47%)
Jan 05, 2015
7.420
7.420
7.250
7.280
1,009,092
-0.24(-3.19%)
Jan 02, 2015
7.730
7.730
7.432
7.520
156,724
-0.04(-0.53%)
Dec 31, 2014
7.390
7.560
7.560
7.560
227,200
+0.20(+2.72%)
Dec 30, 2014
7.370
7.390
7.220
7.360
272,736
-0.20(-2.65%)
Dec 29, 2014
7.430
7.620
7.430
7.560
87,105
+0.15(+2.02%)
Dec 26, 2014
7.410
7.440
7.390
7.410
93,984
-0.27(-3.52%)
Dec 24, 2014
7.680
7.680
7.680
7.680
36,900
-0.01(-0.13%)
Dec 23, 2014
7.660
7.706
7.620
7.690
124,220
-0.01(-0.13%)
Dec 22, 2014
7.400
7.728
7.390
7.700
581,818
+0.29(+3.91%)
Dec 19, 2014
7.380
7.410
7.360
7.410
74,147
+0.05(+0.68%)
Dec 18, 2014
7.310
7.440
7.280
7.360
241,129
-0.13(-1.73%)
Dec 17, 2014
7.380
7.560
7.220
7.490
351,876
+0.10(+1.35%)
Dec 16, 2014
7.240
7.500
7.180
7.390
159,183
-0.07(-0.94%)
Dec 15, 2014
7.200
7.460
7.120
7.460
183,994
+0.40(+5.67%)
Dec 12, 2014
7.060
7.150
7.010
7.060
109,086
+0.05(+0.71%)
Dec 11, 2014
7.110
7.130
6.930
7.010
111,622
+0.03(+0.43%)
Dec 10, 2014
6.960
7.000
6.920
6.980
228,353
+0.03(+0.43%)
Dec 09, 2014
7.110
7.120
6.840
6.950
274,166
-0.33(-4.53%)
Dec 08, 2014
7.410
7.440
7.240
7.280
357,630
-0.19(-2.54%)
Dec 05, 2014
7.370
7.490
7.370
7.470
166,644
+0.20(+2.75%)
Dec 04, 2014
7.260
7.310
7.227
7.270
114,543
+0.05(+0.69%)
Dec 03, 2014
7.310
7.320
7.161
7.220
354,615
-0.17(-2.23%)
Dec 02, 2014
7.370
7.439
7.310
7.385
218,616
+0.18(+2.57%)
Dec 01, 2014
7.580
7.580
7.080
7.200
511,739
-0.61(-7.81%)
Nov 28, 2014
7.620
7.820
7.570
7.810
376,769
+0.42(+5.75%)
Nov 26, 2014
7.350
7.385
7.385
7.385
75,900
+0.04(+0.48%)
Nov 25, 2014
7.380
7.400
7.335
7.350
107,401
-0.03(-0.41%)
Nov 24, 2014
7.370
7.419
7.340
7.380
97,417
+0.05(+0.68%)
Nov 21, 2014
7.310
7.440
7.260
7.330
169,138
-0.08(-1.08%)
Nov 20, 2014
7.450
7.600
7.400
7.410
218,602
-0.16(-2.11%)
Nov 19, 2014
7.400
7.660
7.360
7.570
526,267
+0.19(+2.57%)
Nov 18, 2014
7.400
7.460
7.380
7.380
219,978
-0.14(-1.86%)
Nov 17, 2014
7.530
7.590
7.490
7.520
222,203
+0.04(+0.53%)
Nov 14, 2014
8.000
8.000
7.440
7.480
699,124
-0.38(-4.77%)
Nov 13, 2014
7.820
7.910
7.790
7.855
433,668
-0.02(-0.32%)
Nov 12, 2014
7.800
7.910
7.785
7.880
244,932
+0.09(+1.16%)
Nov 11, 2014
7.940
7.958
7.710
7.790
219,857
-0.24(-2.99%)
Nov 10, 2014
7.780
8.040
7.770
8.030
420,355
+0.36(+4.69%)
Nov 07, 2014
7.970
7.984
7.660
7.670
547,878
-0.43(-5.31%)
Nov 06, 2014
8.080
8.110
8.020
8.100
248,532
-0.00(-0.00%)
Nov 05, 2014
8.090
8.125
7.980
8.100
787,458
+0.33(+4.25%)
Nov 04, 2014
7.790
7.795
7.720
7.770
206,843
-0.02(-0.26%)
Nov 03, 2014
7.750
7.800
7.720
7.790
818,676
+0.07(+0.91%)
Oct 31, 2014
7.820
7.840
7.690
7.720
797,008
+0.33(+4.46%)
Oct 30, 2014
7.330
7.430
7.327
7.390
472,608
+0.14(+1.93%)
Oct 29, 2014
7.090
7.279
7.072
7.250
218,810
+0.20(+2.84%)
Oct 28, 2014
7.000
7.050
7.000
7.050
50,190
+0.01(+0.19%)
Oct 27, 2014
7.030
7.010
7.010
7.037
266,686
+0.03(+0.38%)
Oct 24, 2014
7.010
7.030
6.980
7.010
109,061
+0.02(+0.36%)
Oct 23, 2014
6.970
7.059
6.950
6.985
399,996
+0.11(+1.53%)
Oct 22, 2014
6.840
6.890
6.820
6.880
105,351
+0.09(+1.33%)
Oct 21, 2014
6.760
6.800
6.740
6.790
170,665
-0.04(-0.59%)
Oct 20, 2014
6.850
6.850
6.821
6.830
69,024
-0.10(-1.39%)
Oct 17, 2014
6.920
6.995
6.904
6.926
151,256
+0.03(+0.38%)
Oct 16, 2014
6.930
6.940
6.860
6.900
136,153
-0.02(-0.29%)
Oct 15, 2014
6.900
6.950
6.780
6.920
326,172
-0.06(-0.86%)
Oct 14, 2014
6.980
7.009
6.966
6.980
150,580
-0.01(-0.21%)
Oct 13, 2014
7.040
7.060
6.975
6.995
223,754
-0.10(-1.48%)
Oct 10, 2014
7.100
7.150
7.095
7.100
281,161
+0.01(+0.14%)
Oct 09, 2014
7.070
7.120
7.021
7.090
246,966
-0.01(-0.14%)
Oct 08, 2014
7.170
7.329
7.090
7.100
352,075
-0.15(-2.07%)
Oct 07, 2014
7.260
7.280
7.225
7.250
186,052
-0.04(-0.55%)
Oct 06, 2014
7.410
7.430
7.270
7.290
353,339
-0.18(-2.41%)
Oct 03, 2014
7.410
7.490
7.370
7.470
365,293
+0.25(+3.46%)
Oct 02, 2014
7.190
7.254
7.160
7.220
148,471
+0.01(+0.21%)
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.