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
Axt Inc
(NQ:
AXTI
)
3.810
+0.060 (+1.60%)
Streaming Delayed Price
Updated: 4:00 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, 2016
5.000
5.210
4.940
5.190
494,303
+0.25(+5.06%)
Sep 29, 2016
5.000
5.010
4.920
4.940
217,925
-0.05(-1.00%)
Sep 28, 2016
4.910
5.000
4.820
4.990
256,956
+0.12(+2.46%)
Sep 27, 2016
4.810
4.950
4.810
4.870
152,747
+0.01(+0.21%)
Sep 26, 2016
4.820
4.950
4.780
4.860
116,933
-0.01(-0.21%)
Sep 23, 2016
5.030
5.030
4.860
4.870
167,289
-0.12(-2.40%)
Sep 22, 2016
4.990
5.040
4.911
4.990
405,307
+0.00(+0.00%)
Sep 21, 2016
4.780
5.080
4.780
4.990
822,648
+0.21(+4.39%)
Sep 20, 2016
4.820
4.820
4.750
4.780
250,295
-0.02(-0.42%)
Sep 19, 2016
4.900
4.900
4.740
4.800
503,507
+0.05(+1.05%)
Sep 16, 2016
4.450
4.950
4.380
4.750
1,446,441
+0.31(+6.98%)
Sep 15, 2016
4.310
4.490
4.270
4.440
140,879
+0.13(+3.02%)
Sep 14, 2016
4.270
4.330
4.170
4.310
114,213
+0.08(+1.89%)
Sep 13, 2016
4.150
4.300
4.071
4.230
129,882
+0.11(+2.67%)
Sep 12, 2016
4.090
4.200
3.850
4.120
168,435
-0.03(-0.72%)
Sep 09, 2016
4.260
4.300
4.140
4.150
82,424
-0.16(-3.71%)
Sep 08, 2016
4.330
4.330
4.260
4.310
89,970
-0.08(-1.82%)
Sep 07, 2016
4.390
4.474
4.380
4.390
101,890
-0.06(-1.35%)
Sep 06, 2016
4.330
4.480
4.310
4.450
173,738
+0.08(+1.83%)
Sep 02, 2016
4.310
4.370
4.370
4.370
89,700
+0.08(+1.86%)
Sep 01, 2016
4.220
4.340
4.220
4.290
69,480
+0.02(+0.47%)
Aug 31, 2016
4.330
4.360
4.250
4.270
81,903
-0.07(-1.61%)
Aug 30, 2016
4.350
4.400
4.310
4.340
96,149
-0.04(-0.91%)
Aug 29, 2016
4.390
4.390
4.250
4.380
175,623
-0.06(-1.35%)
Aug 26, 2016
4.460
4.460
4.300
4.440
200,643
-0.05(-1.11%)
Aug 25, 2016
4.440
4.520
4.370
4.490
186,411
+0.09(+2.05%)
Aug 24, 2016
4.430
4.480
4.320
4.400
266,872
+0.05(+1.15%)
Aug 23, 2016
4.050
4.480
4.038
4.350
588,364
+0.33(+8.21%)
Aug 22, 2016
3.920
4.039
3.920
4.020
239,269
+0.06(+1.52%)
Aug 19, 2016
3.880
4.000
3.800
3.960
184,057
+0.10(+2.59%)
Aug 18, 2016
3.860
3.910
3.840
3.860
56,023
+0.02(+0.52%)
Aug 17, 2016
3.830
3.920
3.830
3.840
48,438
-0.02(-0.52%)
Aug 16, 2016
3.770
3.900
3.770
3.860
110,632
-0.06(-1.53%)
Aug 15, 2016
3.880
3.950
3.810
3.920
166,081
-0.06(-1.51%)
Aug 12, 2016
3.980
3.980
3.932
3.980
114,726
+0.00(+0.00%)
Aug 11, 2016
3.910
3.980
3.910
3.980
85,965
+0.08(+2.05%)
Aug 10, 2016
3.960
3.970
3.900
3.900
64,203
-0.06(-1.52%)
Aug 09, 2016
3.990
4.050
3.870
3.960
181,398
-0.03(-0.75%)
Aug 08, 2016
3.840
4.000
3.780
3.990
226,720
+0.12(+3.10%)
Aug 05, 2016
3.780
3.870
3.726
3.870
112,955
+0.09(+2.38%)
Aug 04, 2016
3.750
3.820
3.740
3.780
166,682
+0.04(+1.07%)
Aug 03, 2016
3.620
3.770
3.620
3.740
76,526
+0.09(+2.47%)
Aug 02, 2016
3.800
3.840
3.640
3.650
409,992
-0.13(-3.44%)
Aug 01, 2016
3.750
3.820
3.740
3.780
131,737
+0.03(+0.80%)
Jul 29, 2016
3.830
3.860
3.720
3.750
196,310
-0.03(-0.79%)
Jul 28, 2016
4.000
4.010
3.770
3.780
769,880
+0.12(+3.28%)
Jul 27, 2016
3.650
3.700
3.620
3.660
121,216
+0.02(+0.55%)
Jul 26, 2016
3.620
3.700
3.510
3.640
83,216
+0.05(+1.39%)
Jul 25, 2016
3.560
3.620
3.500
3.590
175,434
+0.07(+1.99%)
Jul 22, 2016
3.400
3.550
3.360
3.520
111,368
+0.11(+3.23%)
Jul 21, 2016
3.500
3.500
3.331
3.410
42,346
-0.07(-2.01%)
Jul 20, 2016
3.400
3.490
3.361
3.480
73,933
+0.08(+2.35%)
Jul 19, 2016
3.330
3.430
3.330
3.400
42,140
+0.03(+0.89%)
Jul 18, 2016
3.300
3.370
3.300
3.370
24,340
+0.05(+1.51%)
Jul 15, 2016
3.370
3.370
3.310
3.320
15,585
-0.05(-1.48%)
Jul 14, 2016
3.390
3.390
3.350
3.370
10,277
+0.03(+0.90%)
Jul 13, 2016
3.310
3.350
3.310
3.340
14,193
+0.01(+0.30%)
Jul 12, 2016
3.440
3.440
3.340
3.330
57,331
-0.04(-1.19%)
Jul 11, 2016
3.370
3.430
3.320
3.370
44,768
-0.03(-0.88%)
Jul 08, 2016
3.380
3.420
3.360
3.400
14,930
+0.04(+1.19%)
Jul 07, 2016
3.330
3.440
3.290
3.360
45,091
+0.07(+2.13%)
Jul 05, 2016
3.250
3.340
3.210
3.290
251,012
-0.01(-0.30%)
Jul 01, 2016
3.190
3.300
3.300
3.300
170,500
+0.11(+3.45%)
Jun 30, 2016
3.150
3.220
3.130
3.190
90,514
+0.04(+1.27%)
Jun 29, 2016
3.170
3.170
3.100
3.150
118,145
+0.02(+0.64%)
Jun 28, 2016
2.990
3.170
2.990
3.130
37,305
+0.16(+5.39%)
Jun 27, 2016
3.130
3.130
2.950
2.970
161,151
-0.23(-7.19%)
Jun 24, 2016
3.270
3.270
3.180
3.200
71,047
-0.18(-5.33%)
Jun 23, 2016
3.490
3.490
3.270
3.380
28,533
+0.05(+1.50%)
Jun 22, 2016
3.390
3.410
3.300
3.330
42,998
-0.07(-2.06%)
Jun 21, 2016
3.440
3.440
3.360
3.400
26,121
-0.01(-0.29%)
Jun 20, 2016
3.250
3.440
3.200
3.410
97,415
+0.13(+3.96%)
Jun 17, 2016
3.270
3.300
3.220
3.280
63,896
-0.03(-0.91%)
Jun 16, 2016
3.450
3.450
3.220
3.310
175,827
-0.15(-4.34%)
Jun 15, 2016
3.480
3.500
3.410
3.460
56,275
+0.01(+0.29%)
Jun 14, 2016
3.420
3.500
3.420
3.450
57,764
-0.02(-0.58%)
Jun 13, 2016
3.490
3.520
3.410
3.470
90,049
-0.05(-1.42%)
Jun 10, 2016
3.490
3.550
3.453
3.520
113,162
-0.02(-0.56%)
Jun 09, 2016
3.470
3.560
3.440
3.540
55,346
+0.04(+1.14%)
Jun 08, 2016
3.480
3.560
3.424
3.500
147,449
-0.03(-0.85%)
Jun 07, 2016
3.500
3.540
3.410
3.530
197,581
+0.01(+0.28%)
Jun 06, 2016
3.460
3.556
3.410
3.520
281,726
-0.04(-1.12%)
Jun 03, 2016
3.630
3.630
3.460
3.560
140,250
-0.07(-1.93%)
Jun 02, 2016
3.540
3.669
3.540
3.630
177,570
+0.09(+2.54%)
Jun 01, 2016
3.560
3.680
3.460
3.540
129,242
-0.02(-0.56%)
May 31, 2016
3.450
3.690
3.440
3.560
444,217
+0.15(+4.40%)
May 27, 2016
3.700
3.410
3.410
3.410
420,700
-0.28(-7.59%)
May 26, 2016
3.650
3.750
3.590
3.690
513,346
+0.11(+3.07%)
May 25, 2016
3.440
3.600
3.390
3.580
430,989
+0.21(+6.23%)
May 24, 2016
3.260
3.420
3.260
3.370
226,528
+0.12(+3.69%)
May 23, 2016
3.220
3.360
3.200
3.250
133,605
+0.03(+0.93%)
May 20, 2016
3.200
3.230
3.160
3.220
132,082
-0.01(-0.31%)
May 19, 2016
3.400
3.410
3.230
3.230
174,925
-0.15(-4.44%)
May 18, 2016
3.400
3.400
3.310
3.380
136,625
+0.00(+0.00%)
May 17, 2016
3.330
3.410
3.300
3.380
858,326
+0.08(+2.42%)
May 16, 2016
3.180
3.360
3.180
3.300
483,752
+0.12(+3.77%)
May 13, 2016
3.120
3.200
3.120
3.180
145,110
-0.02(-0.63%)
May 12, 2016
3.130
3.200
3.120
3.200
126,990
+0.05(+1.59%)
May 11, 2016
3.150
3.180
3.120
3.150
81,857
+0.00(+0.00%)
May 10, 2016
3.130
3.155
3.106
3.150
116,170
+0.02(+0.64%)
May 09, 2016
3.170
3.200
3.090
3.130
156,260
+0.01(+0.32%)
May 06, 2016
3.180
3.200
3.060
3.120
140,093
-0.06(-1.89%)
May 05, 2016
3.120
3.190
2.990
3.180
514,680
+0.12(+3.92%)
May 04, 2016
3.050
3.160
2.950
3.060
965,765
+0.06(+2.00%)
May 03, 2016
2.850
3.920
2.800
3.000
6,362,584
+0.35(+13.21%)
May 02, 2016
2.640
2.700
2.560
2.650
36,229
+0.08(+3.11%)
Apr 29, 2016
2.670
2.670
2.545
2.570
112,772
-0.14(-5.17%)
Apr 28, 2016
2.670
2.780
2.640
2.710
41,650
+0.01(+0.37%)
Apr 27, 2016
2.700
2.710
2.630
2.700
32,458
+0.02(+0.75%)
Apr 26, 2016
2.660
2.770
2.660
2.680
15,070
+0.01(+0.37%)
Apr 25, 2016
2.750
2.765
2.640
2.670
121,359
+0.10(+3.89%)
Apr 22, 2016
2.560
2.600
2.540
2.570
19,253
+0.02(+0.78%)
Apr 21, 2016
2.640
2.640
2.540
2.550
51,516
-0.06(-2.26%)
Apr 20, 2016
2.650
2.650
2.600
2.609
32,869
-0.02(-0.80%)
Apr 19, 2016
2.630
2.650
2.560
2.630
54,229
+0.08(+3.14%)
Apr 18, 2016
2.560
2.690
2.550
2.550
91,358
+0.03(+1.19%)
Apr 15, 2016
2.549
2.580
2.520
2.520
112,645
-0.03(-1.18%)
Apr 14, 2016
2.523
2.550
2.520
2.550
9,259
+0.03(+1.19%)
Apr 13, 2016
2.530
2.550
2.520
2.520
33,418
+0.00(+0.00%)
Apr 12, 2016
2.540
2.550
2.520
2.520
7,692
-0.03(-1.18%)
Apr 11, 2016
2.520
2.550
2.520
2.550
23,659
+0.00(+0.00%)
Apr 08, 2016
2.550
2.550
2.520
2.550
20,940
+0.00(+0.00%)
Apr 07, 2016
2.540
2.550
2.510
2.550
31,331
+0.05(+2.00%)
Apr 06, 2016
2.520
2.550
2.500
2.500
39,186
-0.02(-0.99%)
Apr 05, 2016
2.550
2.550
2.510
2.525
17,066
-0.02(-0.98%)
Apr 04, 2016
2.550
2.550
2.490
2.550
28,318
+0.00(+0.00%)
Apr 01, 2016
2.530
2.690
2.520
2.550
78,810
+0.08(+3.24%)
Mar 31, 2016
2.550
2.550
2.470
2.470
39,481
-0.10(-3.89%)
Mar 30, 2016
2.600
2.600
2.540
2.570
22,371
-0.03(-1.15%)
Mar 29, 2016
2.550
2.700
2.530
2.600
22,002
+0.03(+1.17%)
Mar 28, 2016
2.450
2.580
2.430
2.570
15,676
+0.12(+4.90%)
Mar 24, 2016
2.480
2.450
2.450
2.450
34,200
-0.03(-1.21%)
Mar 23, 2016
2.500
2.500
2.480
2.480
8,732
-0.02(-0.80%)
Mar 22, 2016
2.530
2.530
2.500
2.500
9,269
-0.04(-1.57%)
Mar 21, 2016
2.550
2.700
2.500
2.540
3,347
-0.03(-1.17%)
Mar 18, 2016
2.585
2.610
2.530
2.570
34,725
-0.04(-1.53%)
Mar 17, 2016
2.850
2.850
2.560
2.610
38,335
-0.06(-2.25%)
Mar 16, 2016
2.580
2.670
2.550
2.670
19,025
+0.06(+2.30%)
Mar 15, 2016
2.650
2.650
2.560
2.610
17,938
-0.04(-1.51%)
Mar 14, 2016
2.660
2.890
2.630
2.650
12,924
-0.04(-1.67%)
Mar 11, 2016
2.680
2.810
2.670
2.695
13,143
-0.02(-0.55%)
Mar 10, 2016
2.850
2.920
2.710
2.710
54,022
-0.09(-3.21%)
Mar 09, 2016
2.710
2.870
2.700
2.800
130,420
+0.14(+5.26%)
Mar 08, 2016
2.610
2.710
2.610
2.660
18,618
-0.01(-0.37%)
Mar 07, 2016
2.530
2.700
2.520
2.670
51,335
+0.10(+3.89%)
Mar 04, 2016
2.680
2.690
2.500
2.570
31,783
-0.03(-1.15%)
Mar 03, 2016
2.600
2.690
2.590
2.600
40,262
+0.00(+0.00%)
Mar 02, 2016
2.690
2.690
2.590
2.600
7,980
-0.08(-2.99%)
Mar 01, 2016
2.490
2.750
2.490
2.680
88,252
+0.17(+6.77%)
Feb 29, 2016
2.510
2.570
2.480
2.510
46,626
-0.05(-1.95%)
Feb 26, 2016
2.620
2.745
2.530
2.560
20,822
-0.06(-2.29%)
Feb 25, 2016
2.750
2.750
2.620
2.620
12,795
-0.11(-4.03%)
Feb 24, 2016
2.660
2.730
2.660
2.730
37,652
+0.07(+2.63%)
Feb 23, 2016
2.660
2.760
2.600
2.660
34,689
-0.05(-1.85%)
Feb 22, 2016
2.571
2.780
2.541
2.710
81,392
+0.12(+4.63%)
Feb 19, 2016
2.660
2.660
2.580
2.590
8,876
-0.06(-2.26%)
Feb 18, 2016
2.640
2.753
2.590
2.650
8,112
-0.02(-0.75%)
Feb 17, 2016
2.680
2.755
2.600
2.670
6,322
+0.04(+1.52%)
Feb 16, 2016
2.630
2.760
2.625
2.630
7,170
+0.00(+0.00%)
Feb 12, 2016
2.710
2.630
2.630
2.630
6,200
-0.02(-0.75%)
Feb 11, 2016
2.700
2.710
2.620
2.650
5,033
-0.03(-1.12%)
Feb 10, 2016
2.780
2.780
2.670
2.680
14,457
-0.10(-3.60%)
Feb 09, 2016
2.780
2.790
2.710
2.780
184,495
+0.06(+2.21%)
Feb 08, 2016
2.770
2.770
2.525
2.720
44,542
-0.06(-2.16%)
Feb 05, 2016
2.820
2.830
2.745
2.780
28,554
-0.02(-0.71%)
Feb 04, 2016
2.840
2.890
2.770
2.800
95,085
-0.04(-1.40%)
Feb 03, 2016
2.559
2.970
2.550
2.840
241,461
+0.22(+8.39%)
Feb 02, 2016
2.490
2.650
2.480
2.620
77,916
+0.12(+4.80%)
Feb 01, 2016
2.510
2.560
2.500
2.500
50,781
-0.01(-0.40%)
Jan 29, 2016
2.520
2.590
2.510
2.510
31,867
-0.02(-0.79%)
Jan 28, 2016
2.590
2.590
2.490
2.530
23,112
+0.02(+1.00%)
Jan 27, 2016
2.560
2.610
2.500
2.505
26,921
+0.05(+2.24%)
Jan 26, 2016
2.460
2.590
2.400
2.450
30,987
+0.04(+1.66%)
Jan 25, 2016
2.550
2.580
2.400
2.410
58,426
-0.16(-6.23%)
Jan 22, 2016
2.460
2.580
2.423
2.570
37,585
+0.13(+5.33%)
Jan 21, 2016
2.290
2.440
2.290
2.440
5,893
+0.02(+0.83%)
Jan 20, 2016
2.350
2.460
2.280
2.420
31,632
+0.07(+2.98%)
Jan 19, 2016
2.360
2.460
2.350
2.350
42,385
-0.04(-1.67%)
Jan 15, 2016
2.480
2.390
2.390
2.390
123,100
-0.11(-4.40%)
Jan 14, 2016
2.400
2.500
2.390
2.500
32,590
+0.10(+4.17%)
Jan 13, 2016
2.490
2.490
2.400
2.400
184,050
-0.07(-2.83%)
Jan 12, 2016
2.520
2.600
2.470
2.470
18,635
-0.03(-1.20%)
Jan 11, 2016
2.460
2.540
2.440
2.500
39,733
+0.03(+1.21%)
Jan 08, 2016
2.450
2.589
2.440
2.470
62,966
+0.00(+0.00%)
Jan 07, 2016
2.600
2.600
2.460
2.470
25,504
-0.13(-5.00%)
Jan 06, 2016
2.580
2.640
2.580
2.600
21,959
-0.02(-0.76%)
Jan 05, 2016
2.600
2.670
2.530
2.620
24,291
+0.01(+0.38%)
Jan 04, 2016
2.450
2.630
2.450
2.610
150,891
+0.13(+5.24%)
Dec 31, 2015
2.460
2.480
2.480
2.480
48,600
+0.04(+1.64%)
Dec 30, 2015
2.500
2.520
2.440
2.440
30,258
-0.06(-2.40%)
Dec 29, 2015
2.500
2.510
2.500
2.500
8,522
+0.00(+0.00%)
Dec 28, 2015
2.520
2.530
2.500
2.500
18,528
-0.03(-1.19%)
Dec 24, 2015
2.500
2.530
2.530
2.530
3,700
+0.03(+1.20%)
Dec 23, 2015
2.500
2.540
2.490
2.500
16,109
+0.00(+0.00%)
Dec 22, 2015
2.520
2.530
2.500
2.500
18,864
-0.03(-1.19%)
Dec 21, 2015
2.550
2.550
2.501
2.530
19,985
+0.02(+0.80%)
Dec 18, 2015
2.500
2.540
2.490
2.510
25,921
+0.01(+0.40%)
Dec 17, 2015
2.450
2.520
2.420
2.500
16,530
+0.08(+3.31%)
Dec 16, 2015
2.440
2.450
2.420
2.420
20,172
-0.04(-1.63%)
Dec 15, 2015
2.500
2.535
2.420
2.460
34,523
-0.04(-1.60%)
Dec 14, 2015
2.530
2.560
2.450
2.500
106,798
-0.03(-1.19%)
Dec 11, 2015
2.670
2.670
2.500
2.530
28,819
-0.14(-5.24%)
Dec 10, 2015
2.680
2.690
2.630
2.670
88,015
+0.02(+0.75%)
Dec 09, 2015
2.550
2.700
2.550
2.650
146,544
+0.15(+6.00%)
Dec 08, 2015
2.470
2.530
2.460
2.500
35,273
-0.01(-0.40%)
Dec 07, 2015
2.500
2.550
2.500
2.510
37,369
-0.01(-0.40%)
Dec 04, 2015
2.470
2.539
2.450
2.520
28,899
+0.01(+0.40%)
Dec 03, 2015
2.530
2.540
2.500
2.510
15,602
-0.02(-0.79%)
Dec 02, 2015
2.509
2.560
2.500
2.530
96,412
+0.00(+0.00%)
Dec 01, 2015
2.400
2.540
2.400
2.530
92,417
+0.13(+5.42%)
Nov 30, 2015
2.420
2.479
2.400
2.400
21,643
-0.02(-0.83%)
Nov 27, 2015
2.470
2.470
2.410
2.420
14,665
-0.03(-1.22%)
Nov 25, 2015
2.450
2.450
2.450
2.450
15,700
+0.01(+0.41%)
Nov 24, 2015
2.340
2.450
2.300
2.440
185,464
+0.13(+5.63%)
Nov 23, 2015
2.320
2.350
2.300
2.310
43,417
-0.01(-0.43%)
Nov 20, 2015
2.350
2.360
2.290
2.320
262,832
-0.01(-0.43%)
Nov 19, 2015
2.350
2.390
2.280
2.330
170,120
-0.01(-0.43%)
Nov 18, 2015
2.302
2.350
2.290
2.340
69,470
+0.03(+1.30%)
Nov 17, 2015
2.318
2.350
2.290
2.310
7,115
-0.02(-0.86%)
Nov 16, 2015
2.330
2.330
2.290
2.330
11,494
+0.02(+0.87%)
Nov 13, 2015
2.290
2.330
2.290
2.310
7,248
+0.01(+0.43%)
Nov 12, 2015
2.280
2.300
2.260
2.300
21,243
-0.01(-0.43%)
Nov 11, 2015
2.280
2.320
2.265
2.310
20,406
+0.03(+1.32%)
Nov 10, 2015
2.210
2.310
2.210
2.280
32,627
+0.07(+3.17%)
Nov 09, 2015
2.200
2.310
2.200
2.210
32,749
+0.00(+0.00%)
Nov 06, 2015
2.290
2.290
2.200
2.210
25,777
-0.09(-3.91%)
Nov 05, 2015
2.260
2.300
2.260
2.300
25,928
+0.04(+1.77%)
Nov 04, 2015
2.174
2.270
2.173
2.260
28,021
+0.08(+3.67%)
Nov 03, 2015
2.130
2.250
2.120
2.180
60,097
+0.00(+0.00%)
Nov 02, 2015
2.170
2.230
2.170
2.180
16,603
-0.02(-0.91%)
Oct 30, 2015
2.230
2.280
2.170
2.200
14,289
+0.03(+1.38%)
Oct 29, 2015
2.250
2.250
2.170
2.170
21,314
-0.04(-1.81%)
Oct 28, 2015
2.210
2.250
2.200
2.210
28,749
-0.01(-0.45%)
Oct 27, 2015
2.220
2.230
2.195
2.220
57,521
+0.00(+0.00%)
Oct 26, 2015
2.240
2.250
2.200
2.220
14,314
-0.03(-1.37%)
Oct 23, 2015
2.170
2.280
2.170
2.251
14,981
+0.03(+1.39%)
Oct 22, 2015
2.260
2.270
2.200
2.220
2,332
-0.04(-1.77%)
Oct 21, 2015
2.290
2.290
2.170
2.260
40,382
-0.02(-0.88%)
Oct 20, 2015
2.270
2.280
2.210
2.280
10,513
+0.04(+1.79%)
Oct 19, 2015
2.260
2.276
2.230
2.240
3,701
-0.01(-0.44%)
Oct 16, 2015
2.250
2.277
2.220
2.250
96,714
+0.03(+1.35%)
Oct 15, 2015
2.250
2.250
2.170
2.220
12,610
+0.03(+1.37%)
Oct 14, 2015
2.212
2.250
2.160
2.190
19,996
-0.02(-0.90%)
Oct 13, 2015
2.150
2.280
2.150
2.210
106,888
+0.10(+4.74%)
Oct 12, 2015
2.120
2.120
2.060
2.110
20,759
+0.00(+0.00%)
Oct 09, 2015
2.060
2.126
2.060
2.110
41,986
+0.05(+2.43%)
Oct 08, 2015
2.070
2.100
2.050
2.060
84,399
-0.03(-1.44%)
Oct 07, 2015
2.080
2.100
1.930
2.090
11,689
+0.00(+0.00%)
Oct 06, 2015
2.000
2.090
1.980
2.090
212,059
+0.07(+3.47%)
Oct 05, 2015
1.980
2.020
1.920
2.020
121,341
+0.03(+1.51%)
Oct 02, 2015
1.950
2.000
1.910
1.990
21,272
+0.07(+3.65%)
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.