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
Clean Energy Fuels
(NQ:
CLNE
)
2.860
-0.060 (-2.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2019
2.100
2.110
2.060
2.070
373,375
-0.03(-1.43%)
Sep 27, 2019
2.110
2.140
2.080
2.100
397,900
+0.00(+0.00%)
Sep 26, 2019
2.110
2.140
2.060
2.100
391,908
+0.00(+0.00%)
Sep 25, 2019
2.090
2.130
2.070
2.100
452,345
+0.00(+0.00%)
Sep 24, 2019
2.160
2.160
2.080
2.100
598,325
-0.05(-2.33%)
Sep 23, 2019
2.110
2.190
2.100
2.150
908,680
+0.04(+1.90%)
Sep 20, 2019
2.100
2.150
2.080
2.110
2,472,600
+0.00(+0.00%)
Sep 19, 2019
2.170
2.180
2.060
2.110
759,949
-0.05(-2.31%)
Sep 18, 2019
2.240
2.240
2.130
2.160
621,357
-0.09(-4.00%)
Sep 17, 2019
2.290
2.310
2.160
2.250
1,137,962
-0.03(-1.32%)
Sep 16, 2019
2.180
2.340
2.180
2.280
1,490,871
+0.15(+7.04%)
Sep 13, 2019
2.140
2.200
2.100
2.130
762,600
+0.01(+0.47%)
Sep 12, 2019
2.220
2.245
2.120
2.120
874,281
-0.08(-3.64%)
Sep 11, 2019
2.190
2.240
2.160
2.200
798,159
+0.03(+1.38%)
Sep 10, 2019
2.100
2.240
2.080
2.170
953,089
+0.06(+2.84%)
Sep 09, 2019
2.040
2.120
2.020
2.110
544,047
+0.08(+3.94%)
Sep 06, 2019
2.040
2.050
2.010
2.030
271,000
+0.00(+0.00%)
Sep 05, 2019
2.030
2.070
2.005
2.030
583,014
+0.03(+1.50%)
Sep 04, 2019
2.000
2.000
1.960
2.000
417,319
+0.03(+1.52%)
Sep 03, 2019
1.990
2.000
1.930
1.970
505,061
-0.02(-1.01%)
Aug 30, 2019
2.000
2.010
1.940
1.990
870,200
+0.01(+0.51%)
Aug 29, 2019
1.990
2.010
1.940
1.980
531,266
+0.03(+1.54%)
Aug 28, 2019
1.940
2.010
1.910
1.950
731,330
+0.00(+0.00%)
Aug 27, 2019
1.990
2.000
1.920
1.950
695,917
-0.01(-0.51%)
Aug 26, 2019
1.940
1.970
1.920
1.960
492,873
+0.02(+1.03%)
Aug 23, 2019
2.000
2.030
1.940
1.940
1,093,400
-0.09(-4.43%)
Aug 22, 2019
2.120
2.120
2.030
2.030
603,925
-0.07(-3.33%)
Aug 21, 2019
2.090
2.110
2.060
2.100
593,812
+0.05(+2.44%)
Aug 20, 2019
2.050
2.085
2.025
2.050
480,863
+0.01(+0.49%)
Aug 19, 2019
2.050
2.090
2.000
2.040
753,552
+0.03(+1.49%)
Aug 16, 2019
1.940
2.040
1.920
2.010
967,200
+0.03(+1.52%)
Aug 15, 2019
2.000
2.040
1.870
1.980
1,503,612
+0.00(+0.00%)
Aug 14, 2019
2.120
2.130
1.980
1.980
1,085,568
-0.16(-7.48%)
Aug 13, 2019
2.140
2.180
2.080
2.140
1,129,071
+0.02(+0.94%)
Aug 12, 2019
2.310
2.320
2.110
2.120
1,423,227
-0.19(-8.23%)
Aug 09, 2019
2.360
2.430
2.250
2.310
1,752,300
-0.31(-11.83%)
Aug 08, 2019
2.550
2.650
2.550
2.620
917,760
+0.06(+2.34%)
Aug 07, 2019
2.520
2.580
2.470
2.560
867,514
+0.00(+0.00%)
Aug 06, 2019
2.560
2.600
2.520
2.560
870,248
+0.05(+1.99%)
Aug 05, 2019
2.570
2.610
2.500
2.510
1,002,613
-0.14(-5.28%)
Aug 02, 2019
2.700
2.710
2.625
2.650
539,100
-0.05(-1.85%)
Aug 01, 2019
2.680
2.770
2.670
2.700
1,052,938
+0.03(+1.12%)
Jul 31, 2019
2.720
2.810
2.670
2.670
1,129,753
-0.07(-2.55%)
Jul 30, 2019
2.620
2.740
2.590
2.740
830,818
+0.10(+3.79%)
Jul 29, 2019
2.680
2.730
2.620
2.640
601,019
-0.04(-1.49%)
Jul 26, 2019
2.630
2.700
2.630
2.680
484,500
+0.04(+1.52%)
Jul 25, 2019
2.700
2.700
2.600
2.640
683,452
-0.08(-2.94%)
Jul 24, 2019
2.680
2.730
2.650
2.720
438,160
+0.05(+1.87%)
Jul 23, 2019
2.710
2.720
2.650
2.670
287,308
-0.04(-1.48%)
Jul 22, 2019
2.730
2.750
2.670
2.710
396,393
-0.03(-1.09%)
Jul 19, 2019
2.690
2.780
2.685
2.740
460,400
+0.04(+1.48%)
Jul 18, 2019
2.670
2.720
2.630
2.700
415,756
+0.04(+1.50%)
Jul 17, 2019
2.760
2.770
2.660
2.660
662,077
-0.08(-2.92%)
Jul 16, 2019
2.750
2.800
2.710
2.740
692,101
-0.02(-0.72%)
Jul 15, 2019
2.780
2.820
2.710
2.760
886,527
+0.01(+0.36%)
Jul 12, 2019
2.680
2.760
2.680
2.750
709,100
+0.07(+2.61%)
Jul 11, 2019
2.720
2.740
2.650
2.680
473,289
-0.02(-0.74%)
Jul 10, 2019
2.640
2.700
2.610
2.700
769,221
+0.09(+3.45%)
Jul 09, 2019
2.510
2.620
2.480
2.610
662,015
+0.11(+4.40%)
Jul 08, 2019
2.500
2.540
2.500
2.500
517,725
-0.01(-0.40%)
Jul 05, 2019
2.460
2.520
2.450
2.510
877,900
+0.05(+2.03%)
Jul 03, 2019
2.500
2.519
2.450
2.460
689,100
-0.04(-1.60%)
Jul 02, 2019
2.590
2.600
2.500
2.500
718,250
-0.10(-3.85%)
Jul 01, 2019
2.690
2.690
2.590
2.600
577,137
-0.07(-2.62%)
Jun 28, 2019
2.590
2.680
2.550
2.670
1,199,400
+0.09(+3.49%)
Jun 27, 2019
2.540
2.590
2.540
2.580
555,262
+0.04(+1.57%)
Jun 26, 2019
2.560
2.590
2.520
2.540
489,225
+0.01(+0.40%)
Jun 25, 2019
2.550
2.580
2.520
2.530
375,961
-0.03(-1.17%)
Jun 24, 2019
2.700
2.700
2.550
2.560
678,156
-0.14(-5.19%)
Jun 21, 2019
2.640
2.700
2.610
2.700
1,272,200
+0.05(+1.89%)
Jun 20, 2019
2.650
2.690
2.620
2.650
618,221
+0.04(+1.53%)
Jun 19, 2019
2.640
2.650
2.570
2.610
513,678
-0.02(-0.76%)
Jun 18, 2019
2.590
2.650
2.560
2.630
458,670
+0.05(+1.94%)
Jun 17, 2019
2.610
2.650
2.560
2.580
420,765
-0.04(-1.53%)
Jun 14, 2019
2.570
2.650
2.560
2.620
808,100
+0.06(+2.34%)
Jun 13, 2019
2.500
2.570
2.460
2.560
766,702
+0.09(+3.64%)
Jun 12, 2019
2.520
2.560
2.450
2.470
579,839
-0.07(-2.76%)
Jun 11, 2019
2.590
2.620
2.510
2.540
561,687
-0.02(-0.78%)
Jun 10, 2019
2.550
2.580
2.540
2.560
593,026
+0.02(+0.79%)
Jun 07, 2019
2.530
2.580
2.505
2.540
582,900
+0.01(+0.40%)
Jun 06, 2019
2.580
2.600
2.500
2.530
891,793
-0.06(-2.32%)
Jun 05, 2019
2.650
2.680
2.560
2.590
749,000
-0.06(-2.26%)
Jun 04, 2019
2.620
2.650
2.580
2.650
905,382
+0.05(+1.92%)
Jun 03, 2019
2.670
2.690
2.580
2.600
788,881
-0.07(-2.62%)
May 31, 2019
2.700
2.720
2.660
2.670
676,300
-0.06(-2.20%)
May 30, 2019
2.740
2.820
2.710
2.730
790,577
-0.03(-1.09%)
May 29, 2019
2.770
2.790
2.720
2.760
918,376
-0.04(-1.43%)
May 28, 2019
2.870
2.950
2.780
2.800
843,459
-0.06(-2.10%)
May 24, 2019
2.970
2.970
2.840
2.860
965,500
-0.11(-3.70%)
May 23, 2019
3.020
3.050
2.900
2.970
1,119,129
-0.03(-1.00%)
May 22, 2019
3.200
3.300
2.930
3.000
3,506,188
+0.22(+7.91%)
May 21, 2019
2.800
2.846
2.760
2.780
478,939
+0.00(+0.00%)
May 20, 2019
2.750
2.840
2.730
2.780
788,684
+0.02(+0.72%)
May 17, 2019
2.820
2.900
2.750
2.760
715,100
-0.08(-2.82%)
May 16, 2019
2.830
2.900
2.820
2.840
568,685
+0.01(+0.35%)
May 15, 2019
2.830
2.870
2.790
2.830
824,194
-0.02(-0.70%)
May 14, 2019
2.890
2.940
2.840
2.850
654,527
-0.01(-0.35%)
May 13, 2019
2.920
2.920
2.780
2.860
1,518,121
-0.09(-3.05%)
May 10, 2019
3.040
3.070
2.820
2.950
1,560,600
-0.12(-3.91%)
May 09, 2019
3.060
3.130
3.000
3.070
1,265,501
-0.03(-0.97%)
May 08, 2019
3.210
3.220
3.070
3.100
1,029,169
-0.08(-2.52%)
May 07, 2019
3.210
3.250
3.160
3.180
1,177,176
-0.02(-0.63%)
May 06, 2019
3.110
3.230
3.110
3.200
767,346
+0.00(+0.00%)
May 03, 2019
3.080
3.210
3.060
3.200
734,400
+0.14(+4.58%)
May 02, 2019
3.060
3.100
3.000
3.060
797,535
-0.02(-0.65%)
May 01, 2019
3.170
3.190
3.075
3.080
1,053,444
-0.06(-1.91%)
Apr 30, 2019
3.210
3.230
3.100
3.140
974,312
-0.07(-2.18%)
Apr 29, 2019
3.200
3.250
3.110
3.210
718,141
-0.01(-0.31%)
Apr 26, 2019
3.240
3.262
3.140
3.220
917,900
-0.02(-0.62%)
Apr 25, 2019
3.310
3.330
3.200
3.240
822,968
-0.08(-2.41%)
Apr 24, 2019
3.440
3.440
3.260
3.320
1,281,711
-0.11(-3.21%)
Apr 23, 2019
3.220
3.470
3.190
3.430
1,931,454
+0.22(+6.85%)
Apr 22, 2019
3.180
3.280
3.150
3.210
789,826
+0.06(+1.90%)
Apr 18, 2019
3.220
3.250
3.110
3.150
817,000
-0.07(-2.17%)
Apr 17, 2019
3.230
3.270
3.200
3.220
660,737
-0.01(-0.31%)
Apr 16, 2019
3.270
3.280
3.200
3.230
685,995
-0.04(-1.22%)
Apr 15, 2019
3.210
3.300
3.180
3.270
900,029
+0.04(+1.24%)
Apr 12, 2019
3.310
3.400
3.220
3.230
925,900
-0.04(-1.22%)
Apr 11, 2019
3.180
3.370
3.170
3.270
1,681,730
+0.08(+2.51%)
Apr 10, 2019
3.080
3.200
3.060
3.190
704,654
+0.13(+4.25%)
Apr 09, 2019
3.130
3.130
3.030
3.060
838,399
-0.08(-2.55%)
Apr 08, 2019
3.180
3.200
3.080
3.140
668,507
-0.01(-0.32%)
Apr 05, 2019
3.060
3.170
3.040
3.150
1,268,800
+0.12(+3.96%)
Apr 04, 2019
3.010
3.100
2.970
3.030
1,018,683
-0.02(-0.66%)
Apr 03, 2019
3.150
3.170
3.010
3.050
1,172,675
-0.09(-2.87%)
Apr 02, 2019
3.170
3.180
3.060
3.140
750,391
-0.03(-0.95%)
Apr 01, 2019
3.100
3.180
3.090
3.170
1,186,275
+0.08(+2.59%)
Mar 29, 2019
3.220
3.220
3.020
3.090
1,180,200
-0.09(-2.83%)
Mar 28, 2019
3.070
3.210
3.060
3.180
906,456
+0.09(+2.91%)
Mar 27, 2019
3.180
3.180
2.990
3.090
871,196
-0.10(-3.13%)
Mar 26, 2019
3.180
3.240
3.150
3.190
741,352
+0.04(+1.27%)
Mar 25, 2019
3.190
3.260
3.090
3.150
1,384,621
-0.05(-1.56%)
Mar 22, 2019
3.280
3.300
3.170
3.200
1,746,900
-0.11(-3.32%)
Mar 21, 2019
3.040
3.320
3.010
3.310
2,430,154
+0.27(+8.88%)
Mar 20, 2019
3.010
3.070
2.950
3.040
1,334,611
+0.07(+2.36%)
Mar 19, 2019
3.000
3.090
2.930
2.970
1,337,637
-0.02(-0.67%)
Mar 18, 2019
2.800
2.990
2.790
2.990
1,902,299
+0.28(+10.33%)
Mar 15, 2019
2.770
2.990
2.710
2.710
3,547,700
-0.04(-1.45%)
Mar 14, 2019
2.920
2.950
2.600
2.750
2,881,912
-0.17(-5.82%)
Mar 13, 2019
2.560
2.940
2.470
2.920
8,435,662
+0.65(+28.63%)
Mar 12, 2019
2.210
2.280
2.200
2.270
803,586
+0.05(+2.25%)
Mar 11, 2019
2.080
2.270
2.070
2.220
931,075
+0.16(+7.77%)
Mar 08, 2019
2.050
2.090
2.000
2.060
402,800
+0.00(+0.00%)
Mar 07, 2019
2.140
2.170
2.040
2.060
521,297
-0.08(-3.74%)
Mar 06, 2019
2.200
2.200
2.110
2.140
528,846
-0.06(-2.73%)
Mar 05, 2019
2.210
2.260
2.180
2.200
427,964
-0.01(-0.45%)
Mar 04, 2019
2.200
2.260
2.150
2.210
799,752
-0.01(-0.45%)
Mar 01, 2019
2.290
2.330
2.210
2.220
472,400
-0.07(-3.06%)
Feb 28, 2019
2.270
2.290
2.205
2.290
510,243
+0.05(+2.23%)
Feb 27, 2019
2.210
2.250
2.160
2.240
307,410
+0.05(+2.28%)
Feb 26, 2019
2.290
2.290
2.190
2.190
539,732
+0.00(+0.00%)
Feb 25, 2019
2.300
2.330
2.190
2.190
542,134
-0.09(-3.95%)
Feb 22, 2019
2.260
2.280
2.240
2.280
649,000
+0.04(+1.79%)
Feb 21, 2019
2.260
2.350
2.170
2.240
943,364
+0.00(+0.00%)
Feb 20, 2019
2.030
2.300
2.010
2.240
1,412,239
+0.24(+12.00%)
Feb 19, 2019
1.890
2.030
1.890
2.000
747,741
+0.11(+5.82%)
Feb 15, 2019
1.910
1.940
1.870
1.890
420,600
-0.01(-0.53%)
Feb 14, 2019
1.880
1.900
1.860
1.900
273,124
+0.02(+1.06%)
Feb 13, 2019
1.870
1.900
1.850
1.880
372,506
+0.01(+0.53%)
Feb 12, 2019
1.810
1.880
1.810
1.870
416,693
+0.07(+3.89%)
Feb 11, 2019
1.730
1.830
1.730
1.800
393,638
+0.06(+3.45%)
Feb 08, 2019
1.740
1.780
1.710
1.740
370,800
-0.01(-0.57%)
Feb 07, 2019
1.820
1.822
1.750
1.750
573,785
-0.08(-4.37%)
Feb 06, 2019
1.860
1.870
1.830
1.830
356,139
-0.02(-1.08%)
Feb 05, 2019
1.870
1.890
1.840
1.850
339,063
-0.02(-1.07%)
Feb 04, 2019
1.900
1.930
1.850
1.870
381,059
-0.04(-2.09%)
Feb 01, 2019
1.900
1.955
1.810
1.910
559,100
+0.01(+0.53%)
Jan 31, 2019
1.900
1.940
1.880
1.900
517,123
+0.00(+0.00%)
Jan 30, 2019
1.900
1.910
1.860
1.900
356,595
+0.02(+1.06%)
Jan 29, 2019
1.890
1.910
1.860
1.880
276,180
+0.01(+0.53%)
Jan 28, 2019
1.920
1.970
1.860
1.870
548,761
-0.07(-3.61%)
Jan 25, 2019
1.950
1.990
1.920
1.940
514,900
+0.01(+0.52%)
Jan 24, 2019
1.930
1.950
1.900
1.930
257,056
+0.01(+0.52%)
Jan 23, 2019
1.910
1.950
1.890
1.920
374,186
+0.02(+1.05%)
Jan 22, 2019
1.970
1.990
1.880
1.900
523,683
-0.08(-4.04%)
Jan 18, 2019
1.990
2.000
1.960
1.980
351,100
-0.02(-1.00%)
Jan 17, 2019
1.920
2.010
1.920
2.000
431,635
+0.06(+3.09%)
Jan 16, 2019
1.950
2.030
1.930
1.940
355,215
-0.01(-0.51%)
Jan 15, 2019
1.960
2.000
1.930
1.950
367,528
-0.01(-0.51%)
Jan 14, 2019
1.990
2.040
1.930
1.960
642,277
-0.06(-2.97%)
Jan 11, 2019
2.030
2.060
1.980
2.020
591,200
-0.04(-1.94%)
Jan 10, 2019
2.080
2.090
2.020
2.060
569,247
-0.01(-0.48%)
Jan 09, 2019
2.090
2.090
2.020
2.070
697,150
+0.05(+2.48%)
Jan 08, 2019
2.000
2.060
1.980
2.020
577,833
+0.04(+2.02%)
Jan 07, 2019
1.900
1.980
1.870
1.980
590,156
+0.08(+4.21%)
Jan 04, 2019
1.830
1.930
1.760
1.900
737,400
+0.11(+6.15%)
Jan 03, 2019
1.790
1.840
1.740
1.790
620,965
-0.01(-0.56%)
Jan 02, 2019
1.710
1.810
1.680
1.800
595,241
+0.08(+4.65%)
Dec 31, 2018
1.740
1.785
1.700
1.720
923,800
-0.02(-1.15%)
Dec 28, 2018
1.730
1.840
1.720
1.740
1,227,100
+0.03(+1.75%)
Dec 27, 2018
1.670
1.740
1.650
1.710
793,951
-0.03(-1.72%)
Dec 26, 2018
1.630
1.740
1.610
1.740
1,238,469
+0.12(+7.41%)
Dec 24, 2018
1.630
1.730
1.620
1.620
750,800
-0.02(-1.22%)
Dec 21, 2018
1.660
1.710
1.640
1.640
2,708,800
-0.03(-1.80%)
Dec 20, 2018
1.760
1.790
1.660
1.670
932,336
-0.09(-5.11%)
Dec 19, 2018
1.770
1.855
1.750
1.760
942,535
+0.01(+0.57%)
Dec 18, 2018
1.830
1.870
1.740
1.750
946,602
-0.06(-3.31%)
Dec 17, 2018
1.900
1.920
1.790
1.810
1,511,421
-0.10(-5.24%)
Dec 14, 2018
2.050
2.050
1.900
1.910
1,316,000
-0.15(-7.28%)
Dec 13, 2018
2.120
2.150
2.040
2.060
1,129,091
-0.07(-3.29%)
Dec 12, 2018
2.150
2.200
2.120
2.130
785,567
-0.02(-0.93%)
Dec 11, 2018
2.190
2.190
2.100
2.150
612,152
+0.00(+0.00%)
Dec 10, 2018
2.070
2.170
2.070
2.150
914,063
+0.04(+1.90%)
Dec 07, 2018
2.170
2.220
2.090
2.110
778,200
-0.04(-1.86%)
Dec 06, 2018
2.160
2.190
2.065
2.150
1,151,936
-0.02(-0.92%)
Dec 04, 2018
2.250
2.270
2.160
2.170
889,600
-0.08(-3.56%)
Dec 03, 2018
2.290
2.290
2.190
2.250
1,275,740
+0.02(+0.90%)
Nov 30, 2018
2.350
2.370
2.220
2.230
2,292,100
-0.15(-6.30%)
Nov 29, 2018
2.330
2.430
2.309
2.380
908,846
+0.03(+1.28%)
Nov 28, 2018
2.250
2.380
2.230
2.350
888,065
+0.10(+4.44%)
Nov 27, 2018
2.240
2.300
2.210
2.250
525,268
+0.00(+0.00%)
Nov 26, 2018
2.210
2.280
2.205
2.250
653,689
+0.07(+3.21%)
Nov 23, 2018
2.220
2.270
2.180
2.180
322,200
-0.07(-3.11%)
Nov 21, 2018
2.250
2.250
2.250
0
+0.09(+4.17%)
Nov 20, 2018
2.250
2.310
2.160
2.160
1,167,027
-0.10(-4.42%)
Nov 19, 2018
2.350
2.360
2.220
2.260
734,052
-0.11(-4.64%)
Nov 16, 2018
2.340
2.380
2.260
2.370
741,500
+0.02(+0.85%)
Nov 15, 2018
2.320
2.390
2.310
2.350
583,651
+0.01(+0.43%)
Nov 14, 2018
2.290
2.420
2.240
2.340
1,027,240
+0.09(+4.00%)
Nov 13, 2018
2.370
2.390
2.230
2.250
1,103,320
-0.12(-5.06%)
Nov 12, 2018
2.410
2.430
2.350
2.370
570,322
-0.05(-2.07%)
Nov 09, 2018
2.640
2.650
2.360
2.420
1,317,500
-0.22(-8.33%)
Nov 08, 2018
2.300
2.730
2.300
2.640
1,804,108
+0.22(+9.09%)
Nov 07, 2018
2.390
2.440
2.380
2.420
878,434
+0.06(+2.54%)
Nov 06, 2018
2.300
2.380
2.300
2.360
482,159
+0.04(+1.72%)
Nov 05, 2018
2.320
2.350
2.240
2.320
632,274
+0.01(+0.43%)
Nov 02, 2018
2.240
2.390
2.240
2.310
968,500
+0.07(+3.12%)
Nov 01, 2018
2.230
2.300
2.210
2.240
1,014,500
+0.03(+1.36%)
Oct 31, 2018
2.260
2.310
2.200
2.210
934,925
-0.05(-2.21%)
Oct 30, 2018
2.150
2.260
2.150
2.260
659,228
+0.08(+3.67%)
Oct 29, 2018
2.200
2.290
2.140
2.180
733,874
-0.01(-0.46%)
Oct 26, 2018
2.210
2.250
2.130
2.190
691,900
-0.04(-1.79%)
Oct 25, 2018
2.160
2.250
2.130
2.230
842,697
+0.09(+4.21%)
Oct 24, 2018
2.250
2.260
2.130
2.140
977,396
-0.09(-4.04%)
Oct 23, 2018
2.280
2.290
2.190
2.230
911,772
-0.10(-4.29%)
Oct 22, 2018
2.380
2.410
2.280
2.330
700,668
-0.04(-1.69%)
Oct 19, 2018
2.390
2.460
2.370
2.370
508,100
-0.03(-1.25%)
Oct 18, 2018
2.380
2.430
2.360
2.400
566,287
+0.02(+0.84%)
Oct 17, 2018
2.430
2.440
2.360
2.380
589,621
-0.06(-2.46%)
Oct 16, 2018
2.390
2.475
2.375
2.440
516,290
+0.06(+2.52%)
Oct 15, 2018
2.360
2.420
2.340
2.380
552,571
+0.02(+0.85%)
Oct 12, 2018
2.360
2.410
2.300
2.360
870,300
+0.00(+0.00%)
Oct 11, 2018
2.350
2.490
2.340
2.360
1,230,256
+0.01(+0.43%)
Oct 10, 2018
2.470
2.520
2.350
2.350
1,047,629
-0.13(-5.24%)
Oct 09, 2018
2.490
2.550
2.420
2.480
971,149
+0.00(+0.00%)
Oct 08, 2018
2.500
2.591
2.460
2.480
1,078,460
-0.02(-0.80%)
Oct 05, 2018
2.560
2.580
2.465
2.500
954,800
-0.05(-1.96%)
Oct 04, 2018
2.600
2.670
2.550
2.550
898,427
-0.06(-2.30%)
Oct 03, 2018
2.550
2.650
2.535
2.610
1,109,470
+0.08(+3.16%)
Oct 02, 2018
2.590
2.620
2.520
2.530
764,385
-0.07(-2.69%)
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.