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
Enphase Energy Inc
(NQ:
ENPH
)
127.90
-2.76 (-2.11%)
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 29, 2017
1.490
1.580
1.470
1.520
350,778
+0.01(+0.66%)
Sep 28, 2017
1.450
1.560
1.410
1.510
517,141
+0.06(+4.14%)
Sep 27, 2017
1.370
1.500
1.347
1.450
411,111
+0.08(+5.84%)
Sep 26, 2017
1.340
1.390
1.320
1.370
270,997
+0.01(+0.74%)
Sep 25, 2017
1.380
1.450
1.290
1.360
819,457
-0.05(-3.55%)
Sep 22, 2017
1.430
1.490
1.320
1.410
1,194,090
+0.00(+0.00%)
Sep 21, 2017
1.530
1.530
1.400
1.410
669,356
-0.11(-7.24%)
Sep 20, 2017
1.510
1.670
1.470
1.520
1,243,622
+0.01(+0.66%)
Sep 19, 2017
1.500
1.532
1.370
1.510
711,877
+0.00(+0.00%)
Sep 18, 2017
1.580
1.650
1.420
1.510
1,671,883
-0.02(-1.31%)
Sep 15, 2017
1.300
1.530
1.300
1.530
2,555,888
+0.23(+17.69%)
Sep 14, 2017
1.280
1.340
1.270
1.300
342,995
+0.01(+0.78%)
Sep 13, 2017
1.210
1.350
1.210
1.290
905,860
+0.08(+6.61%)
Sep 12, 2017
1.230
1.300
1.210
1.210
536,217
-0.04(-3.20%)
Sep 11, 2017
1.290
1.300
1.170
1.250
584,465
-0.05(-3.85%)
Sep 08, 2017
1.300
1.310
1.230
1.300
956,478
+0.00(+0.00%)
Sep 07, 2017
1.110
1.320
1.110
1.300
2,059,033
+0.19(+17.12%)
Sep 06, 2017
1.140
1.140
1.050
1.110
763,434
+0.02(+1.83%)
Sep 05, 2017
1.000
1.090
0.9903
1.090
989,023
+0.11(+11.21%)
Sep 01, 2017
0.9120
0.9804
0.9102
0.9801
519,444
+0.06(+6.53%)
Aug 31, 2017
0.9500
0.9500
0.9200
0.9200
237,069
-0.03(-3.15%)
Aug 30, 2017
0.9200
0.9499
0.9050
0.9499
376,072
+0.03(+3.54%)
Aug 29, 2017
0.8900
0.9300
0.8900
0.9174
273,400
-0.00(-0.28%)
Aug 28, 2017
0.9267
0.9364
0.8900
0.9200
398,730
-0.02(-1.87%)
Aug 25, 2017
0.9145
0.9398
0.9000
0.9375
199,874
+0.02(+2.47%)
Aug 24, 2017
0.8700
0.9398
0.8561
0.9149
734,652
+0.06(+7.01%)
Aug 23, 2017
0.8252
0.8699
0.8251
0.8550
276,640
+0.02(+2.09%)
Aug 22, 2017
0.8500
0.8700
0.8250
0.8375
254,041
-0.01(-0.81%)
Aug 21, 2017
0.8800
0.8800
0.8350
0.8443
307,179
-0.02(-2.57%)
Aug 18, 2017
0.8400
0.8999
0.8021
0.8666
1,013,719
+0.04(+5.36%)
Aug 17, 2017
0.8000
0.8500
0.8000
0.8225
487,200
+0.00(+0.01%)
Aug 16, 2017
0.7652
0.8400
0.7600
0.8224
661,881
+0.04(+4.78%)
Aug 15, 2017
0.8300
0.8400
0.7801
0.7849
602,797
-0.04(-4.50%)
Aug 14, 2017
0.8100
0.8434
0.8100
0.8219
581,193
+0.00(+0.42%)
Aug 11, 2017
0.8479
0.8100
0.8185
928,808
-0.01(-1.25%)
Aug 10, 2017
0.9300
0.9700
0.8200
0.8289
1,101,606
-0.10(-10.68%)
Aug 09, 2017
0.9500
1.120
0.9020
0.9280
3,801,479
+0.04(+4.27%)
Aug 08, 2017
0.9000
0.9400
0.8733
0.8900
1,013,169
+0.02(+2.30%)
Aug 07, 2017
0.9300
0.9600
0.8675
0.8700
681,509
-0.06(-6.05%)
Aug 04, 2017
0.9500
0.9550
0.9250
0.9260
472,095
-0.01(-1.51%)
Aug 03, 2017
0.9400
0.9901
0.9300
0.9402
695,764
+0.00(+0.02%)
Aug 02, 2017
0.9800
0.9800
0.9300
0.9400
445,020
-0.02(-2.08%)
Aug 01, 2017
0.9309
0.9800
0.9100
0.9600
467,250
+0.02(+2.64%)
Jul 31, 2017
0.9600
0.9800
0.9200
0.9353
316,571
-0.03(-2.82%)
Jul 28, 2017
0.9626
0.9809
0.9225
0.9624
357,261
+0.01(+1.31%)
Jul 27, 2017
1.000
1.020
0.9300
0.9500
649,793
-0.06(-5.94%)
Jul 26, 2017
1.030
1.070
0.9600
1.010
1,175,530
+0.02(+2.02%)
Jul 25, 2017
0.9000
1.020
0.8999
0.9900
2,114,213
+0.10(+11.52%)
Jul 24, 2017
0.8700
0.9000
0.8600
0.8877
1,026,454
+0.02(+2.83%)
Jul 21, 2017
0.8500
0.8989
0.8300
0.8633
1,241,691
+0.02(+2.18%)
Jul 20, 2017
0.8000
0.8500
0.7955
0.8449
2,156,479
+0.04(+5.63%)
Jul 19, 2017
0.8000
0.8200
0.7850
0.7999
690,193
-0.00(-0.01%)
Jul 18, 2017
0.7907
0.8189
0.7902
0.8000
431,408
+0.01(+0.63%)
Jul 17, 2017
0.8270
0.8400
0.7900
0.7950
656,228
-0.03(-3.62%)
Jul 14, 2017
0.8165
0.8315
0.8123
0.8249
539,142
+0.01(+1.81%)
Jul 13, 2017
0.8100
0.8200
0.7900
0.8102
382,546
-0.01(-1.01%)
Jul 12, 2017
0.8306
0.8306
0.8000
0.8185
573,196
+0.03(+3.46%)
Jul 11, 2017
0.8200
0.8451
0.7800
0.7911
864,402
-0.04(-4.94%)
Jul 10, 2017
0.7912
0.8400
0.7890
0.8322
380,738
+0.03(+4.19%)
Jul 07, 2017
0.8535
0.8535
0.7800
0.7987
326,503
-0.02(-2.85%)
Jul 06, 2017
0.8000
0.8449
0.8000
0.8221
270,736
+0.00(+0.27%)
Jul 05, 2017
0.8595
0.8600
0.8100
0.8199
290,729
-0.04(-4.93%)
Jul 03, 2017
0.8650
0.8700
0.8500
0.8624
95,711
-0.00(-0.30%)
Jun 30, 2017
0.8525
0.8650
0.8330
0.8650
434,873
+0.02(+2.15%)
Jun 29, 2017
0.8500
0.8674
0.8235
0.8468
262,987
-0.02(-2.10%)
Jun 28, 2017
0.8300
0.8650
0.7617
0.8650
754,568
+0.02(+1.76%)
Jun 27, 2017
0.8500
0.8700
0.8250
0.8500
676,525
-0.00(-0.56%)
Jun 26, 2017
0.8800
0.8800
0.8500
0.8548
545,465
-0.03(-3.74%)
Jun 23, 2017
0.8880
0.8302
0.8880
534,951
+0.02(+2.30%)
Jun 22, 2017
0.8200
0.8691
0.8134
0.8680
952,245
+0.04(+4.91%)
Jun 21, 2017
0.8300
0.8410
0.8010
0.8274
689,221
-0.01(-1.43%)
Jun 20, 2017
0.9200
0.9200
0.8030
0.8394
2,122,607
+0.04(+5.21%)
Jun 19, 2017
0.8400
0.8400
0.7700
0.7978
799,756
+0.03(+3.61%)
Jun 16, 2017
0.8000
0.8110
0.7700
0.7700
883,670
-0.02(-2.54%)
Jun 15, 2017
0.7800
0.8168
0.7800
0.7901
541,021
-0.01(-0.79%)
Jun 14, 2017
0.8219
0.8300
0.7900
0.7964
766,830
-0.02(-2.87%)
Jun 13, 2017
0.7788
0.8300
0.7600
0.8199
604,281
+0.05(+6.09%)
Jun 12, 2017
0.7900
0.7984
0.7715
0.7728
221,512
-0.01(-1.11%)
Jun 09, 2017
0.7900
0.8100
0.7700
0.7815
347,144
-0.01(-1.69%)
Jun 08, 2017
0.7783
0.8000
0.7700
0.7949
399,995
+0.03(+3.91%)
Jun 07, 2017
0.7600
0.8200
0.7600
0.7650
560,273
+0.01(+1.32%)
Jun 06, 2017
0.7700
0.7989
0.7500
0.7550
421,912
-0.03(-3.25%)
Jun 05, 2017
0.8300
0.8500
0.7717
0.7804
691,446
-0.04(-5.29%)
Jun 02, 2017
0.7800
0.8296
0.7752
0.8240
838,940
+0.05(+6.30%)
Jun 01, 2017
0.7600
0.7770
0.7550
0.7752
491,988
+0.02(+2.00%)
May 31, 2017
0.7462
0.7860
0.7400
0.7600
1,012,289
+0.01(+1.33%)
May 30, 2017
0.7007
0.7545
0.7000
0.7500
727,978
+0.03(+4.25%)
May 26, 2017
0.7225
0.7448
0.7020
0.7194
414,922
-0.01(-1.09%)
May 25, 2017
0.7390
0.7390
0.7050
0.7273
340,115
-0.01(-1.01%)
May 24, 2017
0.7700
0.7700
0.7027
0.7347
491,529
-0.03(-3.99%)
May 23, 2017
0.8000
0.8700
0.7500
0.7652
1,431,392
-0.02(-2.51%)
May 22, 2017
0.7390
0.7990
0.7332
0.7849
2,211,761
+0.06(+8.41%)
May 19, 2017
0.7100
0.7410
0.7100
0.7240
941,499
+0.03(+3.58%)
May 18, 2017
0.7000
0.7100
0.6501
0.6990
754,514
-0.01(-1.80%)
May 17, 2017
0.7600
0.7700
0.7101
0.7118
1,110,142
-0.05(-6.95%)
May 16, 2017
0.7608
0.8000
0.7310
0.7650
1,354,712
-0.01(-1.23%)
May 15, 2017
0.8225
0.8600
0.7500
0.7745
2,988,241
-0.05(-6.18%)
May 12, 2017
0.9000
0.9290
0.8010
0.8255
2,507,668
-0.10(-10.38%)
May 11, 2017
1.070
1.080
0.9200
0.9211
7,973,259
-0.14(-13.10%)
May 10, 2017
1.050
1.150
1.050
1.060
1,354,977
-0.09(-7.83%)
May 09, 2017
1.170
1.180
1.130
1.150
622,555
-0.02(-1.71%)
May 08, 2017
1.190
1.190
1.120
1.170
360,396
+0.01(+0.86%)
May 05, 2017
1.140
1.160
1.110
1.160
481,346
+0.04(+3.57%)
May 04, 2017
1.200
1.210
1.120
1.120
582,572
-0.04(-3.45%)
May 03, 2017
1.220
1.250
1.140
1.160
685,145
-0.07(-5.69%)
May 02, 2017
1.200
1.235
1.100
1.230
799,483
+0.03(+2.50%)
May 01, 2017
1.190
1.210
1.180
1.200
255,799
+0.01(+0.84%)
Apr 28, 2017
1.220
1.240
1.190
1.190
568,744
-0.05(-4.03%)
Apr 27, 2017
1.260
1.270
1.230
1.240
222,786
-0.03(-2.36%)
Apr 26, 2017
1.270
1.290
1.250
1.270
213,799
-0.02(-1.55%)
Apr 25, 2017
1.280
1.300
1.250
1.290
340,490
+0.01(+0.78%)
Apr 24, 2017
1.250
1.280
1.230
1.280
290,141
+0.05(+4.07%)
Apr 21, 2017
1.190
1.240
1.170
1.230
486,891
+0.05(+4.24%)
Apr 20, 2017
1.200
1.250
1.160
1.180
801,619
-0.01(-0.84%)
Apr 19, 2017
1.260
1.295
1.180
1.190
723,204
-0.07(-5.56%)
Apr 18, 2017
1.320
1.320
1.210
1.260
597,650
-0.05(-3.82%)
Apr 17, 2017
1.300
1.370
1.290
1.310
440,223
+0.00(+0.00%)
Apr 13, 2017
1.340
1.360
1.300
1.310
252,864
-0.03(-2.24%)
Apr 12, 2017
1.390
1.390
1.320
1.340
357,501
+0.00(+0.00%)
Apr 11, 2017
1.340
1.410
1.300
1.340
468,777
-0.01(-0.74%)
Apr 10, 2017
1.350
1.380
1.330
1.350
301,453
-0.01(-0.74%)
Apr 07, 2017
1.350
1.370
1.300
1.360
249,002
+0.01(+0.74%)
Apr 06, 2017
1.300
1.370
1.270
1.350
343,984
+0.06(+4.65%)
Apr 05, 2017
1.400
1.400
1.280
1.290
275,422
-0.11(-7.86%)
Apr 04, 2017
1.380
1.400
1.350
1.400
235,275
+0.03(+2.19%)
Apr 03, 2017
1.390
1.400
1.360
1.370
241,924
+0.00(+0.00%)
Mar 31, 2017
1.360
1.390
1.320
1.370
504,042
+0.02(+1.48%)
Mar 30, 2017
1.290
1.370
1.290
1.350
408,088
+0.05(+3.85%)
Mar 29, 2017
1.250
1.300
1.250
1.300
384,184
+0.05(+4.00%)
Mar 28, 2017
1.250
1.260
1.210
1.250
357,741
+0.01(+0.81%)
Mar 27, 2017
1.250
1.280
1.240
1.240
482,576
+0.00(+0.00%)
Mar 24, 2017
1.230
1.270
1.220
1.240
391,881
+0.00(+0.00%)
Mar 23, 2017
1.240
1.270
1.220
1.240
510,798
+0.00(+0.00%)
Mar 22, 2017
1.250
1.265
1.200
1.240
1,151,133
-0.01(-0.80%)
Mar 21, 2017
1.360
1.360
1.251
1.250
679,873
-0.09(-6.72%)
Mar 20, 2017
1.390
1.390
1.320
1.340
543,894
-0.06(-4.29%)
Mar 17, 2017
1.380
1.400
1.350
1.400
527,420
+0.03(+2.19%)
Mar 16, 2017
1.380
1.400
1.340
1.370
425,645
+0.00(+0.00%)
Mar 15, 2017
1.270
1.370
1.250
1.370
629,759
+0.09(+7.03%)
Mar 14, 2017
1.220
1.337
1.200
1.280
627,260
+0.05(+4.07%)
Mar 13, 2017
1.340
1.350
1.215
1.230
638,977
-0.10(-7.52%)
Mar 10, 2017
1.140
1.345
1.140
1.330
1,642,439
+0.19(+16.67%)
Mar 09, 2017
1.230
1.260
1.135
1.140
1,341,824
-0.08(-6.56%)
Mar 08, 2017
1.260
1.330
1.210
1.220
851,346
-0.06(-4.69%)
Mar 07, 2017
1.330
1.350
1.270
1.280
926,047
-0.07(-5.54%)
Mar 06, 2017
1.450
1.480
1.330
1.355
1,349,925
-0.11(-7.82%)
Mar 03, 2017
1.550
1.560
1.450
1.470
846,304
-0.06(-3.92%)
Mar 02, 2017
1.590
1.590
1.490
1.530
979,993
-0.08(-4.97%)
Mar 01, 2017
1.550
1.680
1.500
1.610
4,192,143
-0.18(-10.06%)
Feb 28, 2017
1.850
1.910
1.730
1.790
1,310,281
-0.11(-5.79%)
Feb 27, 2017
1.900
2.030
1.830
1.900
1,593,528
+0.04(+2.15%)
Feb 24, 2017
1.690
1.890
1.650
1.860
1,468,394
+0.17(+10.06%)
Feb 23, 2017
1.610
1.690
1.610
1.690
485,125
+0.08(+4.97%)
Feb 22, 2017
1.700
1.720
1.610
1.610
989,992
-0.08(-4.73%)
Feb 21, 2017
1.690
1.730
1.650
1.690
1,602,298
+0.05(+3.05%)
Feb 17, 2017
1.640
1.640
1.640
0
+0.03(+1.86%)
Feb 16, 2017
1.610
1.630
1.540
1.610
950,768
+0.01(+0.63%)
Feb 15, 2017
1.520
1.610
1.520
1.600
1,097,422
+0.10(+6.67%)
Feb 14, 2017
1.520
1.530
1.470
1.500
772,065
-0.01(-0.66%)
Feb 13, 2017
1.560
1.590
1.470
1.510
826,343
-0.05(-3.21%)
Feb 10, 2017
1.580
1.630
1.550
1.560
1,270,843
+0.00(+0.00%)
Feb 09, 2017
1.560
1.650
1.550
1.560
1,104,388
+0.02(+1.30%)
Feb 08, 2017
1.590
1.410
1.540
1,238,733
+0.09(+6.21%)
Feb 07, 2017
1.400
1.470
1.400
1.450
523,512
+0.03(+2.11%)
Feb 06, 2017
1.390
1.430
1.380
1.420
400,337
-0.01(-0.70%)
Feb 03, 2017
1.440
1.470
1.430
1.430
713,013
-0.04(-2.72%)
Feb 02, 2017
1.500
1.530
1.450
1.470
310,120
-0.04(-2.65%)
Feb 01, 2017
1.500
1.542
1.460
1.510
394,384
+0.02(+1.34%)
Jan 31, 2017
1.450
1.540
1.450
1.490
1,340,052
+0.00(+0.00%)
Jan 30, 2017
1.570
1.600
1.470
1.490
818,526
-0.11(-6.88%)
Jan 27, 2017
1.600
1.675
1.560
1.600
671,472
-0.04(-2.44%)
Jan 26, 2017
1.680
1.710
1.610
1.640
568,760
-0.07(-4.09%)
Jan 25, 2017
1.660
1.760
1.660
1.710
852,088
+0.05(+3.01%)
Jan 24, 2017
1.690
1.700
1.590
1.660
894,293
-0.04(-2.35%)
Jan 23, 2017
1.880
1.900
1.680
1.700
1,030,125
-0.15(-8.11%)
Jan 20, 2017
1.760
1.900
1.720
1.850
693,447
+0.07(+3.93%)
Jan 19, 2017
1.930
1.990
1.600
1.780
2,147,940
-0.11(-5.82%)
Jan 18, 2017
1.680
1.990
1.660
1.890
2,999,513
+0.24(+14.55%)
Jan 17, 2017
1.560
1.850
1.500
1.650
3,090,296
+0.11(+7.14%)
Jan 13, 2017
1.540
1.540
1.540
0
+0.18(+13.24%)
Jan 12, 2017
1.440
1.440
1.300
1.360
1,082,704
-0.08(-5.56%)
Jan 11, 2017
1.350
1.450
1.280
1.440
3,786,789
+0.31(+27.43%)
Jan 10, 2017
1.090
1.130
1.090
1.130
357,114
+0.02(+1.80%)
Jan 09, 2017
1.100
1.110
1.080
1.110
180,762
+0.00(+0.00%)
Jan 06, 2017
1.120
1.140
1.080
1.110
259,696
-0.01(-0.89%)
Jan 05, 2017
1.190
1.190
1.110
1.120
308,693
-0.03(-2.61%)
Jan 04, 2017
1.090
1.150
1.050
1.150
903,137
+0.10(+9.52%)
Jan 03, 2017
1.020
1.050
1.010
1.050
445,861
+0.04(+3.96%)
Dec 30, 2016
1.010
1.010
1.010
0
+0.04(+4.12%)
Dec 29, 2016
0.9593
0.9949
0.9500
0.9700
828,389
-0.01(-1.03%)
Dec 28, 2016
1.050
1.060
0.9500
0.9801
2,352,253
-0.08(-7.54%)
Dec 27, 2016
1.100
1.130
1.050
1.060
796,808
-0.07(-6.19%)
Dec 23, 2016
1.130
1.130
1.130
0
-0.10(-8.13%)
Dec 22, 2016
1.230
1.250
1.200
1.230
240,616
+0.02(+1.65%)
Dec 21, 2016
1.260
1.290
1.210
1.210
362,892
-0.06(-4.72%)
Dec 20, 2016
1.330
1.330
1.270
1.270
412,803
-0.03(-2.31%)
Dec 19, 2016
1.220
1.310
1.220
1.300
315,605
+0.06(+4.84%)
Dec 16, 2016
1.160
1.260
1.160
1.240
425,491
+0.06(+5.08%)
Dec 15, 2016
1.220
1.220
1.150
1.180
453,363
-0.02(-1.67%)
Dec 14, 2016
1.280
1.310
1.200
1.200
400,366
-0.08(-6.25%)
Dec 13, 2016
1.300
1.300
1.250
1.280
373,294
+0.03(+2.40%)
Dec 12, 2016
1.300
1.320
1.250
1.250
424,347
-0.07(-5.30%)
Dec 09, 2016
1.360
1.363
1.280
1.320
315,501
-0.02(-1.49%)
Dec 08, 2016
1.310
1.370
1.250
1.340
642,828
+0.02(+1.52%)
Dec 07, 2016
1.480
1.480
1.300
1.320
1,172,792
-0.05(-3.65%)
Dec 06, 2016
1.250
1.500
1.250
1.370
5,968,987
+0.22(+19.13%)
Dec 05, 2016
1.150
1.160
1.100
1.150
597,788
+0.01(+0.88%)
Dec 02, 2016
1.110
1.150
1.090
1.140
349,813
+0.03(+2.70%)
Dec 01, 2016
1.120
1.120
1.093
1.110
385,570
-0.01(-0.89%)
Nov 30, 2016
1.120
1.130
1.090
1.120
199,908
+0.00(+0.00%)
Nov 29, 2016
1.110
1.130
1.100
1.120
196,333
-0.01(-0.88%)
Nov 28, 2016
1.100
1.130
1.100
1.130
131,843
-0.01(-0.88%)
Nov 25, 2016
1.140
1.140
1.100
1.140
156,695
+0.00(+0.00%)
Nov 23, 2016
1.140
1.140
1.140
0
+0.05(+4.59%)
Nov 22, 2016
1.070
1.150
1.070
1.090
266,147
+0.01(+0.93%)
Nov 21, 2016
1.100
1.120
1.070
1.080
442,338
-0.02(-1.82%)
Nov 18, 2016
1.100
1.130
1.090
1.100
215,615
-0.03(-2.65%)
Nov 17, 2016
1.110
1.150
1.110
1.130
222,268
+0.02(+1.80%)
Nov 16, 2016
1.050
1.140
1.050
1.110
332,105
+0.06(+5.71%)
Nov 15, 2016
1.150
1.170
1.050
1.050
901,380
-0.09(-7.89%)
Nov 14, 2016
1.170
1.200
1.120
1.140
458,784
+0.00(+0.00%)
Nov 11, 2016
1.090
1.180
1.070
1.140
352,501
+0.02(+1.79%)
Nov 10, 2016
1.090
1.130
1.080
1.120
361,459
+0.01(+0.90%)
Nov 09, 2016
1.040
1.130
1.030
1.110
760,162
-0.09(-7.50%)
Nov 08, 2016
1.200
1.200
1.130
1.200
615,152
+0.04(+3.45%)
Nov 07, 2016
1.200
1.230
1.140
1.160
946,414
-0.01(-0.85%)
Nov 04, 2016
1.190
1.200
1.100
1.170
582,089
-0.03(-2.50%)
Nov 03, 2016
1.210
1.210
1.160
1.200
869,065
+0.03(+2.56%)
Nov 02, 2016
1.100
1.240
1.060
1.170
2,568,180
+0.16(+15.84%)
Nov 01, 2016
0.9900
1.030
0.9860
1.010
594,954
+0.01(+1.00%)
Oct 31, 2016
1.070
1.075
0.9800
1.000
983,534
-0.07(-6.54%)
Oct 28, 2016
1.090
1.120
1.030
1.070
916,759
-0.02(-1.83%)
Oct 27, 2016
1.050
1.090
1.020
1.090
646,787
+0.03(+2.83%)
Oct 26, 2016
1.120
1.120
1.030
1.060
804,642
-0.05(-4.50%)
Oct 25, 2016
1.130
1.170
1.100
1.110
625,860
-0.03(-2.63%)
Oct 24, 2016
1.220
1.220
1.130
1.140
909,988
-0.02(-1.72%)
Oct 21, 2016
1.170
1.220
1.150
1.160
756,733
+0.01(+0.87%)
Oct 20, 2016
1.140
1.200
1.100
1.150
609,726
+0.03(+2.68%)
Oct 19, 2016
1.130
1.130
1.110
1.120
472,978
-0.01(-0.88%)
Oct 18, 2016
1.150
1.180
1.130
1.130
694,516
-0.02(-1.74%)
Oct 17, 2016
1.160
1.160
1.130
1.150
517,418
+0.01(+0.88%)
Oct 14, 2016
1.120
1.160
1.090
1.140
1,286,588
+0.04(+3.64%)
Oct 13, 2016
1.100
1.110
1.070
1.100
294,361
+0.01(+0.92%)
Oct 12, 2016
1.100
1.100
1.020
1.090
659,948
+0.02(+1.87%)
Oct 11, 2016
1.020
1.140
1.020
1.070
1,017,183
+0.01(+0.94%)
Oct 10, 2016
1.190
1.190
1.040
1.060
1,628,526
-0.10(-8.62%)
Oct 07, 2016
1.220
1.220
1.160
1.160
990,928
-0.05(-4.13%)
Oct 06, 2016
1.200
1.220
1.190
1.210
668,125
+0.02(+1.68%)
Oct 05, 2016
1.190
1.220
1.180
1.190
654,081
-0.01(-0.83%)
Oct 04, 2016
1.200
1.220
1.180
1.200
784,957
+0.01(+0.84%)
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.