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
Information Svcs Group
(NQ:
III
)
3.170
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
3.608
3.727
3.589
3.589
28,260
+0.01(+0.26%)
Sep 29, 2015
3.663
3.663
3.507
3.580
40,834
-0.06(-1.52%)
Sep 28, 2015
3.791
3.791
3.553
3.635
31,689
-0.17(-4.35%)
Sep 25, 2015
3.984
3.993
3.764
3.801
98,824
-0.17(-4.39%)
Sep 24, 2015
3.938
4.113
3.902
3.975
62,341
+0.02(+0.46%)
Sep 23, 2015
3.947
3.984
3.902
3.957
43,986
+0.01(+0.23%)
Sep 22, 2015
3.929
3.975
3.856
3.947
68,302
-0.05(-1.15%)
Sep 21, 2015
4.021
4.030
3.947
3.993
65,602
-0.02(-0.46%)
Sep 18, 2015
4.058
4.104
3.938
4.012
103,863
-0.08(-2.02%)
Sep 17, 2015
3.966
4.149
3.920
4.094
91,080
+0.13(+3.24%)
Sep 16, 2015
3.837
4.003
3.764
3.966
59,309
+0.07(+1.89%)
Sep 15, 2015
3.709
3.929
3.709
3.892
59,898
+0.12(+3.16%)
Sep 14, 2015
3.764
3.782
3.681
3.773
46,377
+0.03(+0.74%)
Sep 11, 2015
3.424
3.764
3.424
3.746
91,005
+0.28(+8.22%)
Sep 10, 2015
3.385
3.479
3.374
3.461
111,176
+0.07(+2.17%)
Sep 09, 2015
3.461
3.461
3.360
3.387
75,061
-0.05(-1.34%)
Sep 08, 2015
3.452
3.470
3.406
3.433
66,422
+0.00(+0.00%)
Sep 04, 2015
3.378
3.433
3.433
3.433
36,491
+0.05(+1.35%)
Sep 03, 2015
3.452
3.470
3.342
3.387
173,038
-0.04(-1.07%)
Sep 02, 2015
3.387
3.479
3.241
3.424
282,553
+0.08(+2.47%)
Sep 01, 2015
3.397
3.470
3.287
3.342
128,033
-0.06(-1.89%)
Aug 31, 2015
3.589
3.617
3.387
3.406
152,939
-0.17(-4.63%)
Aug 28, 2015
3.589
3.635
3.443
3.571
141,908
-0.06(-1.77%)
Aug 27, 2015
3.690
3.690
3.612
3.635
207,577
+0.00(+0.00%)
Aug 26, 2015
3.709
3.709
3.626
3.635
31,174
-0.01(-0.25%)
Aug 25, 2015
3.764
3.764
3.516
3.645
128,531
-0.01(-0.25%)
Aug 24, 2015
3.672
3.736
3.635
3.654
64,926
-0.15(-3.86%)
Aug 21, 2015
3.791
3.865
3.764
3.801
258,885
-0.05(-1.19%)
Aug 20, 2015
3.791
3.947
3.791
3.846
187,440
-0.06(-1.41%)
Aug 19, 2015
3.883
3.920
3.837
3.902
46,989
+0.05(+1.19%)
Aug 18, 2015
3.892
3.892
3.746
3.856
113,847
-0.01(-0.24%)
Aug 17, 2015
3.938
3.957
3.791
3.865
234,990
-0.12(-3.00%)
Aug 14, 2015
4.122
4.122
3.920
3.984
60,190
-0.17(-3.98%)
Aug 13, 2015
4.131
4.159
3.993
4.149
60,224
+0.16(+3.91%)
Aug 12, 2015
4.168
4.168
3.947
3.993
45,499
-0.16(-3.76%)
Aug 11, 2015
4.058
4.159
4.058
4.149
46,855
+0.13(+3.20%)
Aug 10, 2015
4.039
4.214
4.012
4.021
62,093
-0.06(-1.35%)
Aug 07, 2015
4.021
4.085
4.021
4.076
60,668
+0.07(+1.83%)
Aug 06, 2015
4.012
4.048
3.966
4.003
66,120
+0.00(+0.00%)
Aug 05, 2015
3.993
4.058
3.993
4.003
51,070
+0.01(+0.23%)
Aug 04, 2015
4.012
4.030
3.957
3.993
100,093
-0.04(-0.91%)
Aug 03, 2015
4.039
4.058
4.021
4.030
67,054
-0.01(-0.23%)
Jul 31, 2015
4.039
4.058
4.021
4.039
50,814
+0.00(+0.00%)
Jul 30, 2015
4.039
4.048
4.039
4.039
51,068
+0.00(+0.00%)
Jul 29, 2015
4.067
4.067
4.039
4.039
76,466
+0.00(+0.00%)
Jul 28, 2015
4.012
4.076
4.012
4.039
84,560
+0.06(+1.38%)
Jul 27, 2015
4.058
4.058
3.984
3.984
92,735
-0.11(-2.69%)
Jul 24, 2015
4.012
4.104
4.012
4.094
108,801
+0.07(+1.83%)
Jul 23, 2015
4.067
4.214
4.016
4.021
92,650
-0.02(-0.45%)
Jul 22, 2015
4.039
4.085
4.039
4.039
45,996
+0.02(+0.46%)
Jul 21, 2015
4.039
4.073
4.021
4.021
65,115
-0.06(-1.35%)
Jul 20, 2015
4.058
4.085
3.993
4.076
98,413
-0.01(-0.22%)
Jul 17, 2015
4.149
4.131
4.067
4.085
55,241
-0.05(-1.11%)
Jul 16, 2015
4.104
4.149
4.048
4.131
91,676
+0.06(+1.58%)
Jul 15, 2015
4.223
4.223
4.021
4.067
102,134
-0.13(-3.06%)
Jul 14, 2015
4.241
4.250
4.195
4.195
54,763
-0.02(-0.44%)
Jul 13, 2015
4.223
4.287
4.205
4.214
60,003
+0.03(+0.66%)
Jul 10, 2015
4.223
4.241
4.168
4.186
46,841
-0.04(-0.87%)
Jul 09, 2015
4.269
4.278
4.205
4.223
87,442
-0.02(-0.43%)
Jul 08, 2015
4.250
4.287
4.241
4.241
77,118
-0.05(-1.07%)
Jul 07, 2015
4.315
4.351
4.248
4.287
60,725
-0.06(-1.27%)
Jul 06, 2015
4.241
4.361
4.205
4.342
75,875
+0.06(+1.50%)
Jul 02, 2015
4.324
4.278
4.278
4.278
93,353
-0.04(-0.85%)
Jul 01, 2015
4.397
4.535
4.260
4.315
239,271
-0.07(-1.67%)
Jun 30, 2015
4.223
4.397
4.223
4.388
338,409
+0.17(+3.91%)
Jun 29, 2015
4.131
4.315
4.113
4.223
343,089
+0.09(+2.22%)
Jun 26, 2015
4.406
4.406
3.993
4.131
4,966,462
-0.28(-6.45%)
Jun 25, 2015
4.351
4.563
4.250
4.416
313,165
+0.11(+2.56%)
Jun 24, 2015
4.149
4.388
4.113
4.306
274,592
+0.17(+4.22%)
Jun 23, 2015
3.975
4.131
3.975
4.131
206,281
+0.18(+4.65%)
Jun 22, 2015
3.874
3.993
3.874
3.947
232,269
+0.08(+2.14%)
Jun 19, 2015
3.828
3.874
3.736
3.865
292,388
+0.06(+1.45%)
Jun 18, 2015
3.837
3.920
3.837
3.810
151,674
-0.03(-0.72%)
Jun 17, 2015
3.828
3.897
3.773
3.837
211,443
+0.04(+0.97%)
Jun 16, 2015
3.764
3.837
3.764
3.801
80,805
+0.01(+0.24%)
Jun 15, 2015
3.782
3.856
3.718
3.791
243,127
+0.01(+0.24%)
Jun 12, 2015
3.617
3.837
3.599
3.782
160,499
+0.20(+5.64%)
Jun 11, 2015
3.654
3.709
3.580
3.580
38,024
-0.08(-2.26%)
Jun 10, 2015
3.681
3.712
3.617
3.663
229,741
+0.03(+0.76%)
Jun 09, 2015
3.617
3.617
3.589
3.635
79,853
+0.00(+0.00%)
Jun 08, 2015
3.617
3.672
3.571
3.635
100,433
+0.04(+1.02%)
Jun 05, 2015
3.553
3.599
3.516
3.599
87,719
+0.06(+1.82%)
Jun 04, 2015
3.562
3.599
3.534
3.534
66,321
-0.07(-2.04%)
Jun 03, 2015
3.571
3.608
3.544
3.608
78,631
+0.03(+0.77%)
Jun 02, 2015
3.525
3.580
3.461
3.580
164,127
+0.06(+1.56%)
Jun 01, 2015
3.534
3.507
3.452
3.525
101,009
+0.02(+0.52%)
May 29, 2015
3.516
3.580
3.452
3.507
86,993
-0.03(-0.78%)
May 28, 2015
3.645
3.663
3.516
3.534
133,548
-0.12(-3.27%)
May 27, 2015
3.736
3.736
3.635
3.654
87,829
-0.06(-1.49%)
May 26, 2015
3.672
3.755
3.672
3.709
169,730
-0.01(-0.25%)
May 22, 2015
3.746
3.718
3.718
3.718
143,570
-0.05(-1.22%)
May 21, 2015
3.755
3.810
3.746
3.764
59,419
-0.02(-0.49%)
May 20, 2015
3.791
3.810
3.736
3.782
60,804
+0.02(+0.49%)
May 19, 2015
3.782
3.782
3.727
3.764
109,456
+0.01(+0.24%)
May 18, 2015
3.562
3.764
3.562
3.755
183,326
+0.02(+0.49%)
May 15, 2015
3.718
3.764
3.709
3.736
84,319
+0.00(+0.00%)
May 14, 2015
3.727
3.755
3.709
3.736
77,429
+0.02(+0.49%)
May 13, 2015
3.764
3.773
3.709
3.718
66,292
-0.03(-0.74%)
May 12, 2015
3.718
3.801
3.714
3.746
110,604
+0.02(+0.49%)
May 11, 2015
3.700
3.758
3.700
3.727
77,033
-0.01(-0.25%)
May 08, 2015
3.782
3.782
3.700
3.736
92,108
+0.00(+0.00%)
May 07, 2015
3.709
3.755
3.709
3.736
76,751
+0.03(+0.74%)
May 06, 2015
3.736
3.736
3.690
3.709
78,654
+0.00(+0.00%)
May 05, 2015
3.718
3.755
3.700
3.709
164,253
-0.06(-1.46%)
May 04, 2015
3.718
3.782
3.700
3.764
134,159
+0.07(+1.86%)
May 01, 2015
3.608
3.718
3.599
3.695
52,892
+0.09(+2.42%)
Apr 30, 2015
3.672
3.718
3.562
3.608
137,995
-0.10(-2.72%)
Apr 29, 2015
3.681
3.782
3.672
3.709
71,995
-0.01(-0.25%)
Apr 28, 2015
3.645
3.746
3.629
3.718
87,195
+0.09(+2.53%)
Apr 27, 2015
3.681
3.709
3.617
3.626
64,595
-0.05(-1.25%)
Apr 24, 2015
3.663
3.690
3.534
3.672
59,164
+0.00(+0.00%)
Apr 23, 2015
3.672
3.700
3.580
3.672
58,908
-0.01(-0.25%)
Apr 22, 2015
3.865
3.883
3.672
3.681
85,939
-0.17(-4.30%)
Apr 21, 2015
3.700
3.883
3.654
3.846
98,521
+0.15(+3.97%)
Apr 20, 2015
3.645
3.709
3.608
3.700
44,333
+0.08(+2.28%)
Apr 17, 2015
3.571
3.626
3.571
3.617
75,088
+0.01(+0.25%)
Apr 16, 2015
3.617
3.617
3.571
3.608
47,005
+0.00(+0.00%)
Apr 15, 2015
3.525
3.617
3.525
3.608
68,343
+0.10(+2.88%)
Apr 14, 2015
3.544
3.544
3.452
3.507
143,401
-0.04(-1.04%)
Apr 13, 2015
3.452
3.589
3.424
3.544
53,639
+0.13(+3.76%)
Apr 10, 2015
3.562
3.589
3.415
3.415
79,610
-0.03(-0.80%)
Apr 09, 2015
3.433
3.507
3.433
3.443
82,461
-0.01(-0.27%)
Apr 08, 2015
3.470
3.637
3.406
3.452
106,812
-0.04(-1.05%)
Apr 07, 2015
3.525
3.589
3.479
3.488
54,191
-0.05(-1.30%)
Apr 06, 2015
3.525
3.599
3.488
3.534
65,707
-0.05(-1.28%)
Apr 02, 2015
3.617
3.580
3.580
3.580
43,681
-0.04(-1.02%)
Apr 01, 2015
3.626
3.681
3.599
3.617
48,800
-0.05(-1.25%)
Mar 31, 2015
3.626
3.681
3.571
3.663
95,284
-0.02(-0.50%)
Mar 30, 2015
3.626
3.709
3.590
3.681
94,115
+0.02(+0.50%)
Mar 27, 2015
3.645
3.826
3.571
3.663
93,345
+0.03(+0.76%)
Mar 26, 2015
3.635
3.826
3.553
3.635
54,706
+0.01(+0.25%)
Mar 25, 2015
3.764
3.839
3.626
3.626
109,968
-0.15(-3.89%)
Mar 24, 2015
3.746
3.834
3.690
3.773
98,454
+0.05(+1.23%)
Mar 23, 2015
3.791
3.892
3.672
3.727
120,760
-0.03(-0.73%)
Mar 20, 2015
3.672
3.892
3.617
3.755
327,947
+0.24(+6.79%)
Mar 19, 2015
3.645
3.672
3.488
3.516
80,771
-0.13(-3.53%)
Mar 18, 2015
3.617
3.663
3.536
3.645
161,208
+0.01(+0.25%)
Mar 17, 2015
3.599
3.635
3.461
3.635
136,847
+0.02(+0.51%)
Mar 16, 2015
3.608
3.700
3.534
3.617
91,851
+0.08(+2.34%)
Mar 13, 2015
3.617
3.718
3.461
3.534
332,421
-0.06(-1.79%)
Mar 12, 2015
3.534
3.672
3.525
3.599
86,682
+0.11(+3.16%)
Mar 11, 2015
3.498
3.626
3.401
3.488
227,963
-0.02(-0.52%)
Mar 10, 2015
3.488
3.525
3.378
3.507
102,170
-0.03(-0.78%)
Mar 09, 2015
3.470
3.562
3.470
3.534
46,916
+0.08(+2.39%)
Mar 06, 2015
3.534
3.562
3.452
3.452
104,193
-0.12(-3.34%)
Mar 05, 2015
3.488
3.580
3.488
3.571
29,983
+0.07(+2.10%)
Mar 04, 2015
3.544
3.562
3.452
3.498
47,263
-0.07(-2.06%)
Mar 03, 2015
3.709
3.736
3.571
3.571
43,540
-0.17(-4.42%)
Mar 02, 2015
3.608
3.746
3.608
3.736
77,217
+0.15(+4.09%)
Feb 27, 2015
3.663
3.681
3.571
3.589
78,655
-0.09(-2.49%)
Feb 26, 2015
3.571
3.700
3.534
3.681
150,305
+0.11(+3.09%)
Feb 25, 2015
3.727
3.746
3.562
3.571
57,880
-0.18(-4.89%)
Feb 24, 2015
3.846
3.846
3.718
3.755
53,936
-0.12(-3.08%)
Feb 23, 2015
3.846
3.892
3.791
3.874
38,987
+0.00(+0.00%)
Feb 20, 2015
3.920
3.966
3.828
3.874
57,538
-0.04(-0.94%)
Feb 19, 2015
3.929
3.957
3.837
3.911
81,306
-0.06(-1.39%)
Feb 18, 2015
3.911
3.975
3.902
3.966
18,743
+0.04(+0.93%)
Feb 17, 2015
3.810
3.947
3.810
3.929
46,898
+0.14(+3.63%)
Feb 13, 2015
3.801
3.791
3.791
3.791
18,953
-0.03(-0.72%)
Feb 12, 2015
3.773
3.819
3.755
3.819
13,014
+0.06(+1.71%)
Feb 11, 2015
3.819
3.874
3.700
3.755
40,008
-0.08(-2.15%)
Feb 10, 2015
3.929
3.929
3.801
3.837
20,158
-0.04(-0.95%)
Feb 09, 2015
3.929
3.984
3.828
3.874
58,689
-0.08(-2.09%)
Feb 06, 2015
3.911
4.003
3.865
3.957
58,531
+0.06(+1.41%)
Feb 05, 2015
3.782
3.920
3.736
3.902
24,659
+0.13(+3.41%)
Feb 04, 2015
4.012
4.030
3.764
3.773
47,982
-0.23(-5.73%)
Feb 03, 2015
3.690
4.030
3.690
4.003
54,393
+0.30(+8.19%)
Feb 02, 2015
3.672
3.746
3.617
3.700
27,899
+0.01(+0.25%)
Jan 30, 2015
3.736
3.819
3.608
3.690
120,837
-0.09(-2.43%)
Jan 29, 2015
3.700
3.782
3.663
3.782
34,432
+0.06(+1.73%)
Jan 28, 2015
3.929
3.938
3.617
3.718
87,704
-0.17(-4.48%)
Jan 27, 2015
3.920
3.938
3.819
3.892
24,343
-0.04(-0.93%)
Jan 26, 2015
3.690
4.067
3.663
3.929
97,472
+0.21(+5.68%)
Jan 23, 2015
3.645
3.764
3.571
3.718
153,553
+0.09(+2.53%)
Jan 22, 2015
3.562
3.672
3.461
3.626
51,486
+0.09(+2.60%)
Jan 21, 2015
3.589
3.608
3.498
3.534
45,584
-0.10(-2.78%)
Jan 20, 2015
3.654
3.746
3.553
3.635
53,704
-0.04(-1.00%)
Jan 16, 2015
3.498
3.718
3.498
3.672
68,150
+0.16(+4.44%)
Jan 15, 2015
3.626
3.626
3.452
3.516
47,359
-0.13(-3.53%)
Jan 14, 2015
3.562
3.645
3.534
3.645
47,231
+0.05(+1.28%)
Jan 13, 2015
3.516
3.700
3.516
3.599
36,823
+0.13(+3.70%)
Jan 12, 2015
3.470
3.541
3.452
3.470
81,882
-0.07(-2.00%)
Jan 09, 2015
3.541
3.576
3.488
3.541
49,131
-0.01(-0.25%)
Jan 08, 2015
3.603
3.612
3.506
3.550
39,415
-0.01(-0.25%)
Jan 07, 2015
3.514
3.585
3.408
3.559
45,685
+0.08(+2.29%)
Jan 06, 2015
3.585
3.585
3.417
3.479
38,786
-0.09(-2.48%)
Jan 05, 2015
3.709
3.727
3.541
3.567
43,450
-0.14(-3.82%)
Jan 02, 2015
3.718
3.780
3.532
3.709
113,477
-0.03(-0.71%)
Dec 31, 2014
3.709
3.736
3.736
3.736
147,644
+0.03(+0.72%)
Dec 30, 2014
3.833
3.860
3.691
3.709
105,497
-0.14(-3.68%)
Dec 29, 2014
3.904
3.957
3.780
3.851
78,172
-0.03(-0.69%)
Dec 26, 2014
3.753
3.886
3.718
3.877
38,895
+0.16(+4.29%)
Dec 24, 2014
3.691
3.718
3.718
3.718
22,367
+0.05(+1.45%)
Dec 23, 2014
3.603
3.700
3.417
3.665
40,320
+0.09(+2.48%)
Dec 22, 2014
3.523
3.585
3.461
3.576
58,040
+0.07(+2.02%)
Dec 19, 2014
3.523
3.550
3.355
3.506
213,825
-0.04(-1.00%)
Dec 18, 2014
3.541
3.594
3.497
3.541
61,858
+0.00(+0.00%)
Dec 17, 2014
3.603
3.665
3.470
3.541
97,866
-0.07(-1.96%)
Dec 16, 2014
3.541
3.683
3.514
3.612
43,702
+0.08(+2.26%)
Dec 15, 2014
3.417
3.629
3.417
3.532
44,134
+0.11(+3.10%)
Dec 12, 2014
3.337
3.497
3.337
3.426
34,769
+0.04(+1.04%)
Dec 11, 2014
3.470
3.523
3.373
3.390
49,253
-0.07(-2.05%)
Dec 10, 2014
3.541
3.621
3.461
3.461
35,597
-0.11(-2.98%)
Dec 09, 2014
3.408
3.621
3.399
3.567
58,772
+0.13(+3.87%)
Dec 08, 2014
3.466
3.510
3.417
3.435
82,582
-0.04(-1.02%)
Dec 05, 2014
3.382
3.444
3.382
3.470
49,562
+0.08(+2.35%)
Dec 04, 2014
3.452
3.470
3.382
3.390
50,604
-0.06(-1.79%)
Dec 03, 2014
3.479
3.541
3.452
3.452
72,324
-0.01(-0.26%)
Dec 02, 2014
3.506
3.559
3.373
3.461
60,830
-0.05(-1.51%)
Dec 01, 2014
3.488
3.550
3.364
3.514
96,930
+0.01(+0.25%)
Nov 28, 2014
3.514
3.594
3.497
3.506
49,253
+0.01(+0.25%)
Nov 26, 2014
3.541
3.497
3.497
3.497
28,015
-0.03(-0.75%)
Nov 25, 2014
3.541
3.559
3.514
3.523
28,180
-0.02(-0.50%)
Nov 24, 2014
3.532
3.585
3.532
3.541
42,663
+0.04(+1.01%)
Nov 21, 2014
3.585
3.585
3.488
3.506
47,710
-0.01(-0.25%)
Nov 20, 2014
3.497
3.554
3.488
3.514
28,511
+0.01(+0.25%)
Nov 19, 2014
3.550
3.559
3.479
3.506
62,507
-0.06(-1.74%)
Nov 18, 2014
3.550
3.629
3.479
3.567
75,344
+0.04(+1.26%)
Nov 17, 2014
3.868
3.868
3.497
3.523
120,195
-0.34(-8.72%)
Nov 14, 2014
3.807
3.894
3.807
3.860
51,009
+0.08(+2.11%)
Nov 13, 2014
3.868
3.868
3.771
3.780
21,501
-0.10(-2.51%)
Nov 12, 2014
3.904
3.904
3.833
3.877
43,612
-0.04(-0.90%)
Nov 11, 2014
3.930
3.984
3.913
3.913
32,163
-0.04(-0.90%)
Nov 10, 2014
3.957
3.982
3.798
3.948
84,317
-0.04(-0.89%)
Nov 07, 2014
4.010
4.010
3.877
3.984
34,394
-0.04(-1.10%)
Nov 06, 2014
4.010
4.046
3.860
4.028
55,496
+0.01(+0.22%)
Nov 05, 2014
3.913
4.028
3.877
4.019
49,511
+0.17(+4.37%)
Nov 04, 2014
3.842
3.904
3.776
3.851
37,352
+0.01(+0.23%)
Nov 03, 2014
3.727
3.950
3.727
3.842
107,255
+0.10(+2.60%)
Oct 31, 2014
3.930
3.930
3.683
3.745
236,135
-0.12(-2.98%)
Oct 30, 2014
3.762
3.877
3.691
3.860
113,613
+0.11(+2.83%)
Oct 29, 2014
3.603
3.762
3.594
3.753
93,135
+0.15(+4.18%)
Oct 28, 2014
3.470
3.603
3.444
3.603
124,485
+0.16(+4.63%)
Oct 27, 2014
3.320
3.461
3.364
3.444
40,042
+0.08(+2.37%)
Oct 24, 2014
3.426
3.426
3.302
3.364
49,434
-0.04(-1.30%)
Oct 23, 2014
3.408
3.497
3.337
3.408
63,899
+0.02(+0.52%)
Oct 22, 2014
3.497
3.514
3.346
3.390
70,984
-0.12(-3.28%)
Oct 21, 2014
3.488
3.603
3.488
3.506
76,414
+0.03(+0.76%)
Oct 20, 2014
3.382
3.511
3.382
3.479
59,797
+0.08(+2.34%)
Oct 17, 2014
3.523
3.523
3.399
3.399
58,417
-0.06(-1.79%)
Oct 16, 2014
3.355
3.444
3.311
3.461
109,627
+0.04(+1.30%)
Oct 15, 2014
3.196
3.444
3.143
3.417
150,087
+0.17(+5.18%)
Oct 14, 2014
3.222
3.355
3.222
3.249
92,510
+0.08(+2.51%)
Oct 13, 2014
3.036
3.222
3.036
3.169
95,425
+0.12(+3.77%)
Oct 10, 2014
3.019
3.132
3.001
3.054
144,319
+0.00(+0.00%)
Oct 09, 2014
3.196
3.200
3.019
3.054
113,222
-0.13(-4.17%)
Oct 08, 2014
3.125
3.196
3.063
3.187
79,088
+0.06(+1.98%)
Oct 07, 2014
3.143
3.187
3.010
3.125
80,898
-0.05(-1.53%)
Oct 06, 2014
3.320
3.337
3.169
3.174
56,550
-0.15(-4.65%)
Oct 03, 2014
3.267
3.328
3.258
3.328
79,821
+0.10(+3.01%)
Oct 02, 2014
3.098
3.328
3.045
3.231
126,759
+0.13(+4.29%)
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.