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
Smith Micro Software
(NQ:
SMSI
)
2.720
+0.035 (+1.30%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Apr 30, 2019
2.840
2.852
2.750
2.840
110,862
-0.01(-0.35%)
Apr 29, 2019
2.900
2.900
2.780
2.850
97,786
-0.05(-1.72%)
Apr 26, 2019
2.870
2.972
2.820
2.900
62,900
+0.01(+0.35%)
Apr 25, 2019
2.830
2.910
2.804
2.890
50,567
+0.03(+1.05%)
Apr 24, 2019
2.870
2.990
2.850
2.860
63,228
-0.03(-1.04%)
Apr 23, 2019
2.800
2.930
2.800
2.890
91,069
+0.11(+3.96%)
Apr 22, 2019
2.830
2.880
2.750
2.780
193,210
-0.09(-3.14%)
Apr 18, 2019
2.900
2.920
2.820
2.870
140,800
-0.01(-0.35%)
Apr 17, 2019
3.050
3.050
2.800
2.880
403,680
-0.13(-4.32%)
Apr 16, 2019
2.940
3.110
2.930
3.010
284,895
-0.07(-2.27%)
Apr 15, 2019
3.190
3.220
3.050
3.080
207,808
-0.15(-4.64%)
Apr 12, 2019
3.300
3.300
3.180
3.230
167,300
-0.08(-2.42%)
Apr 11, 2019
3.260
3.330
3.210
3.310
253,164
+0.08(+2.48%)
Apr 10, 2019
3.300
3.330
3.080
3.230
279,910
-0.09(-2.71%)
Apr 09, 2019
3.230
3.350
3.160
3.320
445,257
+0.09(+2.79%)
Apr 08, 2019
3.080
3.298
3.050
3.230
934,155
+0.32(+11.00%)
Apr 05, 2019
2.790
2.970
2.790
2.910
194,400
+0.11(+3.93%)
Apr 04, 2019
2.920
2.961
2.760
2.800
158,446
-0.08(-2.78%)
Apr 03, 2019
2.900
2.960
2.800
2.880
143,079
-0.02(-0.69%)
Apr 02, 2019
3.050
3.090
2.880
2.900
243,937
-0.12(-3.97%)
Apr 01, 2019
2.890
3.140
2.848
3.020
643,097
+0.22(+7.86%)
Mar 29, 2019
2.840
2.880
2.760
2.800
98,500
+0.00(+0.00%)
Mar 28, 2019
2.720
2.840
2.720
2.800
106,576
+0.03(+1.08%)
Mar 27, 2019
2.730
2.820
2.650
2.770
111,162
+0.02(+0.73%)
Mar 26, 2019
2.810
2.850
2.660
2.750
144,405
-0.06(-2.14%)
Mar 25, 2019
2.850
2.890
2.642
2.810
465,369
+0.00(+0.00%)
Mar 22, 2019
2.860
2.926
2.750
2.810
361,600
-0.05(-1.75%)
Mar 21, 2019
2.760
2.900
2.640
2.860
370,399
+0.11(+4.00%)
Mar 20, 2019
2.620
2.830
2.520
2.750
507,364
+0.15(+5.77%)
Mar 19, 2019
2.540
2.640
2.410
2.600
386,771
+0.11(+4.42%)
Mar 18, 2019
2.410
2.580
2.400
2.490
397,669
+0.11(+4.62%)
Mar 15, 2019
2.330
2.490
2.220
2.380
531,700
-0.02(-0.83%)
Mar 14, 2019
2.400
2.550
2.160
2.400
2,219,795
+0.54(+29.03%)
Mar 13, 2019
1.950
2.020
1.840
1.860
401,570
-0.07(-3.63%)
Mar 12, 2019
2.020
2.120
1.900
1.930
227,172
-0.10(-4.93%)
Mar 11, 2019
1.940
2.340
1.840
2.030
1,185,335
+0.11(+5.73%)
Mar 08, 2019
1.880
1.950
1.830
1.920
76,500
+0.04(+2.13%)
Mar 07, 2019
1.830
1.900
1.810
1.880
78,795
+0.03(+1.62%)
Mar 06, 2019
1.850
1.890
1.820
1.850
33,727
-0.04(-2.12%)
Mar 05, 2019
1.840
1.890
1.800
1.890
65,898
+0.04(+2.16%)
Mar 04, 2019
1.900
1.940
1.800
1.850
41,243
-0.01(-0.54%)
Mar 01, 2019
1.840
1.920
1.830
1.860
39,600
-0.04(-2.11%)
Feb 28, 2019
1.880
1.930
1.800
1.900
43,817
+0.02(+1.06%)
Feb 27, 2019
1.850
1.970
1.800
1.880
66,794
+0.00(+0.00%)
Feb 26, 2019
1.915
1.915
1.870
1.880
24,698
-0.04(-2.08%)
Feb 25, 2019
1.920
1.955
1.920
1.920
23,478
+0.00(+0.00%)
Feb 22, 2019
1.880
1.950
1.860
1.920
29,000
+0.02(+1.05%)
Feb 21, 2019
1.920
1.940
1.840
1.900
45,281
-0.02(-1.04%)
Feb 20, 2019
1.970
1.975
1.910
1.920
32,494
-0.08(-4.00%)
Feb 19, 2019
1.980
2.037
1.900
2.000
123,746
+0.03(+1.52%)
Feb 15, 2019
1.960
2.020
1.940
1.970
153,400
+0.05(+2.60%)
Feb 14, 2019
1.940
1.952
1.850
1.920
146,205
-0.06(-3.03%)
Feb 13, 2019
1.970
1.990
1.950
1.980
56,858
+0.00(+0.00%)
Feb 12, 2019
1.990
1.990
1.930
1.980
20,249
+0.03(+1.54%)
Feb 11, 2019
1.860
1.970
1.840
1.950
63,604
+0.08(+4.28%)
Feb 08, 2019
1.840
1.910
1.820
1.870
120,000
+0.02(+1.08%)
Feb 07, 2019
1.830
1.900
1.820
1.850
21,219
+0.01(+0.54%)
Feb 06, 2019
1.820
1.857
1.780
1.840
51,352
+0.03(+1.66%)
Feb 05, 2019
1.790
1.880
1.790
1.810
103,344
+0.00(+0.00%)
Feb 04, 2019
1.760
1.820
1.760
1.810
50,002
+0.04(+2.26%)
Feb 01, 2019
1.780
1.820
1.750
1.770
25,300
+0.02(+1.14%)
Jan 31, 2019
1.780
1.821
1.750
1.750
62,206
-0.07(-3.85%)
Jan 30, 2019
1.780
1.820
1.780
1.820
21,560
+0.03(+1.68%)
Jan 29, 2019
1.810
1.810
1.750
1.790
27,148
-0.04(-2.19%)
Jan 28, 2019
1.790
1.840
1.760
1.830
32,523
+0.04(+2.23%)
Jan 25, 2019
1.800
1.830
1.740
1.790
56,200
-0.01(-0.56%)
Jan 24, 2019
1.810
1.820
1.710
1.800
26,565
+0.05(+2.86%)
Jan 23, 2019
1.770
1.821
1.700
1.750
97,247
-0.02(-1.13%)
Jan 22, 2019
1.800
1.870
1.750
1.770
70,356
-0.08(-4.32%)
Jan 18, 2019
1.850
1.860
1.800
1.850
81,600
+0.03(+1.65%)
Jan 17, 2019
1.805
1.900
1.805
1.820
106,399
-0.01(-0.55%)
Jan 16, 2019
1.820
1.890
1.730
1.830
135,525
-0.02(-1.08%)
Jan 15, 2019
1.900
1.920
1.820
1.850
106,998
-0.04(-2.12%)
Jan 14, 2019
1.880
1.950
1.870
1.890
83,309
-0.02(-0.79%)
Jan 11, 2019
1.850
1.940
1.830
1.905
194,400
+0.03(+1.33%)
Jan 10, 2019
1.870
1.950
1.810
1.880
241,978
-0.02(-1.05%)
Jan 09, 2019
1.910
1.940
1.810
1.900
84,258
+0.01(+0.53%)
Jan 08, 2019
1.940
1.980
1.810
1.890
150,537
-0.05(-2.58%)
Jan 07, 2019
1.910
1.990
1.860
1.940
112,237
+0.06(+3.19%)
Jan 04, 2019
1.960
1.960
1.820
1.880
160,000
+0.01(+0.53%)
Jan 03, 2019
1.920
1.970
1.850
1.870
110,943
-0.08(-4.10%)
Jan 02, 2019
1.790
1.950
1.690
1.950
89,215
+0.15(+8.33%)
Dec 31, 2018
1.850
1.850
1.755
1.800
115,000
-0.06(-3.23%)
Dec 28, 2018
1.730
1.910
1.730
1.860
128,100
+0.09(+5.08%)
Dec 27, 2018
1.800
1.900
1.680
1.770
130,158
-0.06(-3.28%)
Dec 26, 2018
1.730
1.910
1.720
1.830
185,824
+0.13(+7.65%)
Dec 24, 2018
1.730
1.845
1.620
1.700
190,700
-0.06(-3.41%)
Dec 21, 2018
1.850
1.930
1.710
1.760
347,400
-0.11(-5.88%)
Dec 20, 2018
1.960
2.020
1.780
1.870
296,918
-0.09(-4.59%)
Dec 19, 2018
1.950
2.040
1.940
1.960
95,475
+0.01(+0.51%)
Dec 18, 2018
2.060
2.060
1.940
1.950
127,153
-0.01(-0.51%)
Dec 17, 2018
2.050
2.080
1.930
1.960
172,004
-0.13(-6.22%)
Dec 14, 2018
2.070
2.110
2.030
2.090
127,200
+0.00(+0.00%)
Dec 13, 2018
2.080
2.140
2.050
2.090
84,516
-0.01(-0.48%)
Dec 12, 2018
2.130
2.160
2.070
2.100
92,931
-0.03(-1.41%)
Dec 11, 2018
2.120
2.290
1.970
2.130
1,782,152
+0.00(+0.00%)
Dec 10, 2018
2.090
2.280
1.990
2.130
1,148,182
+0.11(+5.45%)
Dec 07, 2018
2.120
2.190
2.010
2.020
202,600
-0.02(-0.98%)
Dec 06, 2018
2.100
2.110
2.000
2.040
155,452
-0.05(-2.39%)
Dec 04, 2018
2.250
2.270
2.070
2.090
211,300
-0.16(-7.11%)
Dec 03, 2018
2.210
2.250
2.170
2.250
114,520
+0.08(+3.69%)
Nov 30, 2018
2.180
2.280
2.140
2.170
215,400
+0.02(+0.93%)
Nov 29, 2018
2.170
2.180
2.130
2.150
85,348
-0.02(-0.92%)
Nov 28, 2018
2.200
2.200
2.100
2.170
23,588
-0.03(-1.36%)
Nov 27, 2018
2.280
2.280
2.140
2.200
192,112
-0.09(-3.93%)
Nov 26, 2018
2.270
2.440
2.250
2.290
259,375
-0.07(-2.97%)
Nov 23, 2018
2.200
2.360
2.140
2.360
180,400
+0.16(+7.32%)
Nov 21, 2018
2.199
2.199
2.199
0
+0.16(+7.79%)
Nov 20, 2018
2.000
2.100
1.990
2.040
185,813
+0.01(+0.49%)
Nov 19, 2018
2.030
2.080
2.000
2.030
47,519
+0.00(+0.00%)
Nov 16, 2018
2.090
2.100
2.020
2.030
78,800
-0.06(-2.87%)
Nov 15, 2018
2.020
2.100
1.920
2.090
197,441
+0.07(+3.47%)
Nov 14, 2018
2.140
2.140
2.010
2.020
112,378
-0.11(-5.16%)
Nov 13, 2018
2.050
2.150
2.040
2.130
79,384
+0.07(+3.39%)
Nov 12, 2018
2.150
2.150
2.040
2.060
197,299
-0.07(-3.29%)
Nov 09, 2018
2.190
2.250
2.120
2.130
85,200
-0.07(-3.18%)
Nov 08, 2018
2.100
2.200
2.050
2.200
115,384
+0.10(+4.76%)
Nov 07, 2018
2.180
2.180
1.830
2.100
519,458
-0.09(-4.11%)
Nov 06, 2018
2.200
2.240
2.160
2.190
49,503
+0.02(+0.92%)
Nov 05, 2018
2.340
2.380
2.160
2.170
380,345
-0.17(-7.26%)
Nov 02, 2018
2.390
2.420
2.340
2.340
78,000
-0.05(-2.09%)
Nov 01, 2018
2.380
2.420
2.380
2.390
76,838
+0.00(+0.00%)
Oct 31, 2018
2.410
2.420
2.370
2.390
61,827
-0.02(-0.83%)
Oct 30, 2018
2.400
2.440
2.345
2.410
203,382
+0.01(+0.42%)
Oct 29, 2018
2.420
2.480
2.380
2.400
136,426
-0.04(-1.64%)
Oct 26, 2018
2.500
2.500
2.400
2.440
130,500
-0.06(-2.40%)
Oct 25, 2018
2.600
2.603
2.470
2.500
454,451
-0.26(-9.42%)
Oct 24, 2018
2.810
2.850
2.700
2.760
233,248
-0.05(-1.78%)
Oct 23, 2018
2.760
2.820
2.730
2.810
144,041
-0.01(-0.35%)
Oct 22, 2018
2.750
2.840
2.660
2.820
201,597
+0.10(+3.68%)
Oct 19, 2018
2.710
2.820
2.635
2.720
316,900
+0.04(+1.49%)
Oct 18, 2018
2.700
2.700
2.600
2.680
41,407
-0.04(-1.47%)
Oct 17, 2018
2.550
2.790
2.550
2.720
252,672
+0.14(+5.43%)
Oct 16, 2018
2.470
2.620
2.460
2.580
50,027
+0.13(+5.31%)
Oct 15, 2018
2.500
2.500
2.430
2.450
40,434
-0.06(-2.39%)
Oct 12, 2018
2.490
2.600
2.470
2.510
41,500
+0.04(+1.62%)
Oct 11, 2018
2.450
2.630
2.450
2.470
63,805
+0.02(+0.82%)
Oct 10, 2018
2.440
2.480
2.400
2.450
56,639
+0.00(+0.00%)
Oct 09, 2018
2.450
2.590
2.410
2.450
82,054
-0.02(-0.81%)
Oct 08, 2018
2.570
2.590
2.420
2.470
86,362
-0.09(-3.52%)
Oct 05, 2018
2.550
2.650
2.510
2.560
42,700
-0.01(-0.39%)
Oct 04, 2018
2.580
2.580
2.490
2.570
75,065
-0.03(-1.15%)
Oct 03, 2018
2.640
2.670
2.560
2.600
58,491
-0.04(-1.52%)
Oct 02, 2018
2.680
2.779
2.600
2.640
81,684
-0.04(-1.49%)
Oct 01, 2018
2.600
2.730
2.550
2.680
122,493
+0.16(+6.35%)
Sep 28, 2018
2.500
2.560
2.470
2.520
36,200
+0.01(+0.40%)
Sep 27, 2018
2.670
2.700
2.500
2.510
257,718
-0.16(-5.99%)
Sep 26, 2018
2.690
2.730
2.590
2.670
85,618
-0.03(-1.11%)
Sep 25, 2018
2.820
2.840
2.680
2.700
163,574
-0.14(-4.93%)
Sep 24, 2018
2.840
2.850
2.690
2.840
138,957
+0.03(+1.07%)
Sep 21, 2018
2.670
2.810
2.640
2.810
282,200
+0.14(+5.24%)
Sep 20, 2018
2.600
2.700
2.550
2.670
229,210
+0.03(+1.14%)
Sep 19, 2018
2.660
2.850
2.590
2.640
350,448
-0.10(-3.65%)
Sep 18, 2018
2.490
2.810
2.390
2.740
543,800
+0.25(+10.04%)
Sep 17, 2018
2.350
2.500
2.270
2.490
303,006
+0.14(+5.96%)
Sep 14, 2018
2.300
2.380
2.300
2.350
112,500
+0.05(+2.17%)
Sep 13, 2018
2.330
2.349
2.280
2.300
70,156
-0.03(-1.29%)
Sep 12, 2018
2.330
2.375
2.280
2.330
143,812
+0.00(+0.00%)
Sep 11, 2018
2.370
2.400
2.330
2.330
70,183
-0.07(-2.92%)
Sep 10, 2018
2.370
2.410
2.330
2.400
30,160
+0.05(+2.13%)
Sep 07, 2018
2.350
2.440
2.350
2.350
95,700
+0.00(+0.00%)
Sep 06, 2018
2.420
2.420
2.330
2.350
44,549
-0.03(-1.26%)
Sep 05, 2018
2.440
2.490
2.350
2.380
110,779
-0.08(-3.25%)
Sep 04, 2018
2.450
2.480
2.410
2.460
40,438
-0.02(-0.81%)
Aug 31, 2018
2.480
2.480
2.480
0
+0.01(+0.40%)
Aug 30, 2018
2.440
2.500
2.410
2.470
117,761
+0.05(+2.07%)
Aug 29, 2018
2.350
2.440
2.350
2.420
92,159
+0.07(+2.98%)
Aug 28, 2018
2.330
2.380
2.330
2.350
108,551
+0.02(+0.86%)
Aug 27, 2018
2.400
2.405
2.320
2.330
246,157
-0.08(-3.32%)
Aug 24, 2018
2.400
2.420
2.370
2.410
32,400
+0.01(+0.42%)
Aug 23, 2018
2.400
2.400
2.350
2.400
95,841
+0.00(+0.21%)
Aug 22, 2018
2.450
2.465
2.380
2.395
137,663
-0.04(-1.44%)
Aug 21, 2018
2.480
2.480
2.430
2.430
76,596
-0.05(-2.02%)
Aug 20, 2018
2.490
2.490
2.450
2.480
73,509
-0.02(-0.80%)
Aug 17, 2018
2.520
2.520
2.470
2.500
55,800
-0.01(-0.40%)
Aug 16, 2018
2.533
2.533
2.490
2.510
61,588
+0.01(+0.40%)
Aug 15, 2018
2.520
2.550
2.460
2.500
179,952
-0.05(-1.96%)
Aug 14, 2018
2.590
2.600
2.510
2.550
95,479
-0.01(-0.39%)
Aug 13, 2018
2.570
2.640
2.490
2.560
230,861
+0.01(+0.39%)
Aug 10, 2018
2.530
2.590
2.460
2.550
245,600
+0.00(+0.00%)
Aug 09, 2018
2.500
2.555
2.480
2.550
193,678
+0.06(+2.41%)
Aug 08, 2018
2.510
2.550
2.460
2.490
149,312
-0.06(-2.35%)
Aug 07, 2018
2.500
2.580
2.440
2.550
187,881
+0.04(+1.59%)
Aug 06, 2018
2.550
2.590
2.410
2.510
137,335
-0.04(-1.57%)
Aug 03, 2018
2.570
2.630
2.510
2.550
167,300
-0.02(-0.78%)
Aug 02, 2018
2.540
2.640
2.490
2.570
233,382
+0.05(+1.98%)
Aug 01, 2018
2.590
2.640
2.490
2.520
232,762
-0.05(-1.95%)
Jul 31, 2018
2.530
2.650
2.480
2.570
246,449
+0.09(+3.63%)
Jul 30, 2018
2.500
2.570
2.430
2.480
204,318
-0.04(-1.59%)
Jul 27, 2018
2.640
2.680
2.470
2.520
253,900
-0.12(-4.55%)
Jul 26, 2018
2.610
2.670
2.540
2.640
425,437
+0.03(+1.15%)
Jul 25, 2018
2.420
2.710
2.410
2.610
686,111
+0.34(+14.98%)
Jul 24, 2018
2.440
2.470
2.230
2.270
802,503
-0.15(-6.20%)
Jul 23, 2018
2.510
2.550
2.360
2.420
322,808
-0.07(-2.81%)
Jul 20, 2018
2.480
2.430
2.490
556,897
+0.06(+2.47%)
Jul 19, 2018
2.450
2.480
2.410
2.430
68,493
-0.02(-0.82%)
Jul 18, 2018
2.490
2.500
2.420
2.450
134,722
-0.01(-0.41%)
Jul 17, 2018
2.490
2.520
2.390
2.460
117,308
+0.05(+2.07%)
Jul 16, 2018
2.450
2.500
2.390
2.410
200,605
-0.05(-2.03%)
Jul 13, 2018
2.460
176,043
-0.03(-1.20%)
Jul 12, 2018
2.510
2.550
2.430
2.490
140,349
+0.02(+0.81%)
Jul 11, 2018
2.490
2.500
2.360
2.470
133,612
+0.04(+1.65%)
Jul 10, 2018
2.480
2.518
2.410
2.430
130,564
-0.06(-2.41%)
Jul 09, 2018
2.540
2.550
2.430
2.490
174,015
-0.01(-0.40%)
Jul 06, 2018
2.720
2.730
2.450
2.500
330,939
-0.19(-7.06%)
Jul 05, 2018
2.430
2.700
2.420
2.690
369,523
+0.29(+12.08%)
Jul 03, 2018
2.400
2.400
2.400
0
+0.12(+5.26%)
Jul 02, 2018
2.300
2.340
2.200
2.280
176,880
-0.01(-0.44%)
Jun 29, 2018
2.329
2.250
2.290
117,284
+0.00(+0.00%)
Jun 28, 2018
2.260
2.350
2.240
2.290
122,799
+0.03(+1.33%)
Jun 27, 2018
2.330
2.370
2.220
2.260
359,209
-0.08(-3.42%)
Jun 26, 2018
2.360
2.389
2.310
2.340
96,586
-0.01(-0.43%)
Jun 25, 2018
2.390
2.400
2.260
2.350
163,825
-0.06(-2.49%)
Jun 22, 2018
2.280
2.420
2.260
2.410
177,366
+0.13(+5.70%)
Jun 21, 2018
2.280
2.320
2.250
2.280
176,052
+0.00(+0.00%)
Jun 20, 2018
2.400
2.470
2.200
2.280
465,166
-0.09(-3.80%)
Jun 19, 2018
2.430
2.480
2.340
2.370
182,608
-0.06(-2.47%)
Jun 18, 2018
2.350
2.490
2.350
2.430
152,139
+0.06(+2.53%)
Jun 15, 2018
2.410
2.310
2.370
170,411
+0.06(+2.60%)
Jun 14, 2018
2.360
2.390
2.290
2.310
181,866
-0.06(-2.53%)
Jun 13, 2018
2.480
2.484
2.350
2.370
137,586
-0.09(-3.66%)
Jun 12, 2018
2.570
2.590
2.420
2.460
172,776
-0.12(-4.65%)
Jun 11, 2018
2.600
2.629
2.510
2.580
147,004
+0.00(+0.00%)
Jun 08, 2018
2.540
2.580
2.460
2.580
379,691
+0.13(+5.31%)
Jun 07, 2018
2.730
2.730
2.325
2.450
644,842
-0.15(-5.77%)
Jun 06, 2018
2.490
2.730
2.380
2.600
806,746
+0.09(+3.59%)
Jun 05, 2018
2.350
2.530
2.200
2.510
734,047
+0.23(+10.09%)
Jun 04, 2018
2.220
2.320
2.060
2.280
848,642
+0.16(+7.55%)
Jun 01, 2018
2.060
2.180
2.040
2.120
138,598
+0.06(+2.91%)
May 31, 2018
2.040
2.150
2.040
2.060
172,707
+0.01(+0.49%)
May 30, 2018
2.010
2.140
1.960
2.050
383,032
+0.07(+3.54%)
May 29, 2018
1.980
2.010
1.960
1.980
114,008
-0.02(-1.00%)
May 25, 2018
2.000
2.000
2.000
0
-0.01(-0.50%)
May 24, 2018
2.060
2.060
1.980
2.010
126,435
-0.06(-2.90%)
May 23, 2018
2.000
2.150
2.000
2.070
122,954
+0.06(+2.99%)
May 22, 2018
2.110
2.290
1.990
2.010
247,040
-0.05(-2.43%)
May 21, 2018
2.070
2.090
2.000
2.060
74,736
+0.02(+0.98%)
May 18, 2018
2.030
2.072
1.980
2.040
93,137
+0.01(+0.49%)
May 17, 2018
1.960
2.100
1.950
2.030
197,395
+0.05(+2.53%)
May 16, 2018
1.900
2.080
1.850
1.980
603,182
+0.08(+4.21%)
May 15, 2018
1.780
2.000
1.760
1.900
286,998
+0.13(+7.34%)
May 14, 2018
1.860
1.860
1.750
1.770
352,922
-0.06(-3.28%)
May 11, 2018
1.960
1.960
1.750
1.830
420,627
-0.12(-6.15%)
May 10, 2018
1.950
2.090
1.930
1.950
346,190
+0.00(+0.00%)
May 09, 2018
2.010
2.010
1.920
1.950
207,619
-0.01(-0.51%)
May 08, 2018
1.970
2.040
1.920
1.960
241,081
-0.01(-0.51%)
May 07, 2018
2.030
2.070
1.900
1.970
464,162
-0.06(-2.96%)
May 04, 2018
1.980
2.093
1.920
2.030
331,696
+0.06(+3.05%)
May 03, 2018
1.950
2.075
1.900
1.970
616,410
-0.13(-6.19%)
May 02, 2018
2.190
2.210
2.070
2.100
423,087
-0.07(-3.23%)
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.