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
Antero Midstream Corp
(NY:
AM
)
14.92
+0.17 (+1.15%)
Official Closing Price
Updated: 7:00 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, 2020
2.850
3.267
2.751
3.141
16,969,582
+0.17(+5.56%)
Apr 29, 2020
3.036
3.036
2.817
2.976
13,381,394
+0.12(+4.11%)
Apr 28, 2020
2.964
3.019
2.815
2.859
14,048,532
-0.14(-4.54%)
Apr 27, 2020
2.927
3.075
2.513
2.994
27,007,032
+0.06(+2.11%)
Apr 24, 2020
3.044
3.180
2.856
2.933
14,097,215
-0.10(-3.26%)
Apr 23, 2020
2.902
3.069
2.840
3.031
13,972,881
+0.12(+4.25%)
Apr 22, 2020
2.877
3.013
2.741
2.908
17,179,760
+0.22(+8.28%)
Apr 21, 2020
2.457
2.747
2.433
2.686
17,122,702
+0.12(+4.57%)
Apr 20, 2020
2.075
2.636
1.988
2.568
22,061,812
+0.40(+18.18%)
Apr 17, 2020
1.821
2.198
1.797
2.173
16,302,546
+0.41(+23.51%)
Apr 16, 2020
2.000
2.013
1.747
1.760
19,594,018
+0.07(+4.01%)
Apr 15, 2020
1.618
1.741
1.550
1.692
10,153,925
-0.02(-1.44%)
Apr 14, 2020
1.747
1.809
1.686
1.716
20,326,582
+0.00(+0.00%)
Apr 13, 2020
1.624
1.902
1.562
1.716
25,620,466
+0.16(+10.32%)
Apr 09, 2020
1.636
1.760
1.531
1.556
30,184,994
+0.00(+0.00%)
Apr 08, 2020
1.587
1.667
1.519
1.556
16,421,018
+0.01(+0.80%)
Apr 07, 2020
1.556
1.698
1.494
1.544
24,858,298
+0.03(+2.04%)
Apr 06, 2020
1.525
1.723
1.494
1.513
10,676,858
-0.02(-1.61%)
Apr 03, 2020
1.432
1.587
1.358
1.537
12,797,274
+0.13(+9.21%)
Apr 02, 2020
1.334
1.630
1.327
1.408
16,679,601
+0.14(+11.22%)
Apr 01, 2020
1.266
1.398
1.222
1.266
11,969,137
-0.03(-2.38%)
Mar 31, 2020
1.371
1.476
1.247
1.297
18,258,996
-0.05(-3.67%)
Mar 30, 2020
1.352
1.482
1.278
1.346
12,534,187
-0.02(-1.80%)
Mar 27, 2020
1.395
1.439
1.278
1.371
6,443,987
-0.05(-3.48%)
Mar 26, 2020
1.395
1.506
1.389
1.420
12,639,075
+0.03(+2.22%)
Mar 25, 2020
1.544
1.710
1.364
1.389
20,863,078
-0.13(-8.54%)
Mar 24, 2020
1.636
1.735
1.439
1.519
14,381,776
+0.03(+2.08%)
Mar 23, 2020
1.414
1.593
1.352
1.488
12,918,340
+0.07(+4.78%)
Mar 20, 2020
1.408
1.667
1.352
1.420
23,291,226
+0.13(+10.05%)
Mar 19, 2020
1.247
1.469
1.043
1.290
34,707,396
+0.07(+5.56%)
Mar 18, 2020
1.587
1.760
1.222
1.222
25,416,866
-0.40(-24.71%)
Mar 17, 2020
1.902
2.044
1.618
1.624
14,465,344
-0.26(-13.77%)
Mar 16, 2020
1.636
2.118
1.624
1.883
10,282,512
-0.07(-3.48%)
Mar 13, 2020
2.031
2.031
1.624
1.951
15,856,330
+0.10(+5.69%)
Mar 12, 2020
1.834
1.939
1.655
1.846
13,881,187
-0.14(-6.85%)
Mar 11, 2020
2.087
2.291
1.959
1.982
8,738,721
-0.20(-9.32%)
Mar 10, 2020
2.229
2.247
1.797
2.186
12,199,586
+0.15(+7.60%)
Mar 09, 2020
2.007
2.482
1.871
2.031
16,182,350
-0.55(-21.29%)
Mar 06, 2020
2.463
2.587
2.331
2.581
13,892,327
+0.02(+0.97%)
Mar 05, 2020
2.593
2.624
2.476
2.556
7,504,250
-0.06(-2.36%)
Mar 04, 2020
2.655
2.729
2.562
2.618
5,947,953
+0.02(+0.95%)
Mar 03, 2020
2.778
2.883
2.556
2.593
8,453,880
-0.15(-5.41%)
Mar 02, 2020
2.747
2.778
2.479
2.741
12,948,181
+0.05(+1.83%)
Feb 28, 2020
2.463
2.778
2.451
2.692
12,853,800
+0.15(+5.83%)
Feb 27, 2020
2.630
2.667
2.414
2.544
12,814,272
-0.14(-5.29%)
Feb 26, 2020
2.723
2.809
2.649
2.686
10,335,745
-0.04(-1.36%)
Feb 25, 2020
2.840
2.908
2.680
2.723
18,338,900
-0.11(-3.92%)
Feb 24, 2020
2.797
2.908
2.652
2.834
23,890,734
-0.10(-3.57%)
Feb 21, 2020
3.093
3.118
2.914
2.939
11,426,716
-0.18(-5.74%)
Feb 20, 2020
3.038
3.149
3.007
3.118
13,486,356
+0.10(+3.48%)
Feb 19, 2020
2.766
3.038
2.741
3.013
13,244,437
+0.28(+10.41%)
Feb 18, 2020
2.710
2.766
2.673
2.729
13,001,244
+0.01(+0.23%)
Feb 14, 2020
2.871
2.908
2.698
2.723
9,970,640
-0.12(-4.13%)
Feb 13, 2020
2.778
3.007
2.747
2.840
13,577,282
-0.10(-3.36%)
Feb 12, 2020
2.957
3.025
2.791
2.939
22,452,924
+0.08(+2.81%)
Feb 11, 2020
2.982
3.050
2.834
2.859
20,139,882
-0.08(-2.73%)
Feb 10, 2020
3.038
3.081
2.859
2.939
11,351,763
-0.10(-3.45%)
Feb 07, 2020
3.056
3.106
3.007
3.044
8,037,087
-0.02(-0.61%)
Feb 06, 2020
3.278
3.316
3.062
3.062
9,417,329
-0.21(-6.42%)
Feb 05, 2020
3.118
3.291
3.093
3.272
11,189,737
+0.22(+7.07%)
Feb 04, 2020
3.241
3.272
3.038
3.056
10,120,706
-0.12(-3.88%)
Feb 03, 2020
3.081
3.241
3.062
3.180
8,723,576
+0.07(+2.18%)
Jan 31, 2020
3.149
3.211
3.038
3.112
17,781,622
-0.09(-2.89%)
Jan 30, 2020
3.254
3.316
3.106
3.204
14,263,886
-0.12(-3.58%)
Jan 29, 2020
3.598
3.609
3.300
3.323
15,349,437
-0.22(-6.11%)
Jan 28, 2020
3.644
3.662
3.516
3.539
9,874,600
-0.06(-1.62%)
Jan 27, 2020
3.563
3.679
3.475
3.598
14,856,177
-0.02(-0.48%)
Jan 24, 2020
3.837
3.861
3.569
3.615
10,273,499
-0.19(-5.06%)
Jan 23, 2020
3.825
3.861
3.691
3.808
9,835,608
-0.03(-0.76%)
Jan 22, 2020
3.983
3.989
3.767
3.837
10,380,126
-0.12(-2.95%)
Jan 21, 2020
4.269
4.281
3.907
3.954
17,216,446
-0.27(-6.49%)
Jan 17, 2020
4.456
4.480
4.223
4.229
12,551,743
-0.19(-4.36%)
Jan 16, 2020
4.445
4.596
4.398
4.421
7,939,719
-0.01(-0.26%)
Jan 15, 2020
4.322
4.439
4.299
4.433
5,982,191
+0.11(+2.43%)
Jan 14, 2020
4.199
4.345
4.147
4.328
3,903,135
+0.13(+3.06%)
Jan 13, 2020
4.118
4.252
4.045
4.199
4,919,524
+0.09(+2.28%)
Jan 10, 2020
4.100
4.123
4.027
4.106
6,778,742
-0.01(-0.14%)
Jan 09, 2020
4.082
4.129
3.948
4.112
7,219,415
+0.05(+1.30%)
Jan 08, 2020
4.275
4.304
4.059
4.059
6,706,467
-0.21(-4.92%)
Jan 07, 2020
4.334
4.337
4.211
4.269
7,407,174
-0.05(-1.22%)
Jan 06, 2020
4.188
4.369
4.147
4.322
9,634,983
+0.15(+3.64%)
Jan 03, 2020
4.199
4.234
4.001
4.170
9,258,683
+0.03(+0.71%)
Jan 02, 2020
4.450
4.468
4.106
4.141
7,413,968
-0.29(-6.59%)
Dec 31, 2019
4.252
4.450
4.135
4.433
9,605,402
+0.15(+3.41%)
Dec 30, 2019
4.316
4.345
4.100
4.287
14,153,496
-0.03(-0.68%)
Dec 27, 2019
4.363
4.427
4.196
4.316
15,473,087
-0.04(-0.94%)
Dec 26, 2019
4.205
4.415
4.188
4.357
10,803,564
+0.16(+3.90%)
Dec 24, 2019
4.234
4.252
4.126
4.193
4,684,902
-0.02(-0.55%)
Dec 23, 2019
4.047
4.240
3.995
4.217
12,653,324
+0.17(+4.18%)
Dec 20, 2019
4.001
4.082
3.942
4.047
26,992,036
+0.06(+1.61%)
Dec 19, 2019
3.913
4.059
3.831
3.983
21,048,760
+0.09(+2.25%)
Dec 18, 2019
3.697
3.913
3.697
3.896
13,987,499
+0.20(+5.54%)
Dec 17, 2019
3.528
3.808
3.516
3.691
17,138,706
+0.20(+5.69%)
Dec 16, 2019
3.458
3.580
3.428
3.493
10,221,550
+0.08(+2.22%)
Dec 13, 2019
3.463
3.528
3.358
3.417
11,626,132
-0.04(-1.18%)
Dec 12, 2019
3.206
3.528
3.160
3.458
17,552,778
+0.26(+8.23%)
Dec 11, 2019
3.241
3.276
3.160
3.195
11,450,464
-0.05(-1.44%)
Dec 10, 2019
3.014
3.265
3.002
3.241
18,786,180
+0.24(+7.98%)
Dec 09, 2019
2.716
3.288
2.692
3.002
25,716,810
+0.38(+14.48%)
Dec 06, 2019
2.640
2.698
2.599
2.622
9,257,142
-0.01(-0.44%)
Dec 05, 2019
2.687
2.704
2.605
2.634
7,675,757
-0.05(-1.74%)
Dec 04, 2019
2.599
2.716
2.587
2.681
11,804,900
+0.11(+4.08%)
Dec 03, 2019
2.564
2.666
2.488
2.576
10,786,092
-0.01(-0.45%)
Dec 02, 2019
2.698
2.751
2.564
2.587
8,873,325
-0.09(-3.27%)
Nov 29, 2019
2.728
2.763
2.669
2.675
4,542,276
-0.05(-1.72%)
Nov 27, 2019
2.833
2.838
2.672
2.722
8,328,106
-0.10(-3.52%)
Nov 26, 2019
2.920
2.949
2.803
2.821
6,353,346
-0.10(-3.40%)
Nov 25, 2019
2.821
2.973
2.803
2.920
10,812,474
+0.10(+3.52%)
Nov 22, 2019
2.868
2.900
2.789
2.821
12,388,400
-0.02(-0.82%)
Nov 21, 2019
2.815
2.891
2.763
2.844
18,319,412
+0.04(+1.46%)
Nov 20, 2019
2.803
2.856
2.739
2.803
21,554,650
+0.00(+0.00%)
Nov 19, 2019
2.920
2.967
2.786
2.803
9,927,121
-0.12(-4.19%)
Nov 18, 2019
3.101
3.119
2.903
2.926
9,526,862
-0.20(-6.36%)
Nov 15, 2019
3.154
3.212
3.087
3.125
10,525,877
-0.02(-0.56%)
Nov 14, 2019
3.294
3.352
3.119
3.142
13,671,798
-0.15(-4.44%)
Nov 13, 2019
3.387
3.411
3.221
3.288
13,204,435
-0.10(-2.93%)
Nov 12, 2019
3.300
3.399
3.195
3.387
17,542,526
+0.09(+2.84%)
Nov 11, 2019
3.569
3.574
3.247
3.294
14,651,488
-0.30(-8.44%)
Nov 08, 2019
3.732
3.732
3.563
3.598
10,027,286
-0.15(-4.05%)
Nov 07, 2019
3.896
3.954
3.592
3.750
37,441,856
-0.25(-6.14%)
Nov 06, 2019
4.094
4.147
3.983
3.995
6,533,731
-0.12(-2.84%)
Nov 05, 2019
4.217
4.234
4.047
4.112
8,044,085
-0.09(-2.22%)
Nov 04, 2019
3.936
4.223
3.922
4.205
12,126,539
+0.30(+7.62%)
Nov 01, 2019
3.761
3.931
3.755
3.907
11,590,689
+0.15(+3.88%)
Oct 31, 2019
4.082
4.094
3.703
3.761
20,951,722
-0.26(-6.57%)
Oct 30, 2019
4.283
4.724
3.986
4.026
25,610,274
-0.15(-3.49%)
Oct 29, 2019
4.109
4.182
3.964
4.171
15,070,961
+0.07(+1.63%)
Oct 28, 2019
4.188
4.277
4.087
4.104
6,709,182
-0.05(-1.21%)
Oct 25, 2019
4.070
4.176
4.028
4.154
10,326,186
+0.06(+1.50%)
Oct 24, 2019
4.244
4.283
4.048
4.093
10,315,669
-0.14(-3.30%)
Oct 23, 2019
4.115
4.274
4.093
4.232
8,302,029
+0.10(+2.44%)
Oct 22, 2019
4.087
4.160
3.919
4.132
7,085,412
+0.08(+1.93%)
Oct 21, 2019
4.115
4.165
4.020
4.053
8,696,368
-0.02(-0.55%)
Oct 18, 2019
4.199
4.266
4.042
4.076
10,832,175
-0.12(-2.93%)
Oct 17, 2019
4.076
4.204
4.048
4.199
5,366,376
+0.15(+3.73%)
Oct 16, 2019
4.143
4.221
4.037
4.048
5,417,901
-0.12(-2.82%)
Oct 15, 2019
4.137
4.294
3.953
4.165
7,477,612
+0.02(+0.54%)
Oct 14, 2019
4.081
4.160
3.986
4.143
6,277,820
+0.05(+1.23%)
Oct 11, 2019
4.048
4.154
4.026
4.093
6,136,438
+0.07(+1.67%)
Oct 10, 2019
3.880
4.026
3.863
4.026
6,452,959
+0.17(+4.50%)
Oct 09, 2019
3.835
3.936
3.780
3.852
7,352,361
+0.06(+1.62%)
Oct 08, 2019
3.925
3.986
3.791
3.791
6,273,651
-0.19(-4.78%)
Oct 07, 2019
3.953
4.026
3.905
3.981
6,684,343
+0.02(+0.56%)
Oct 04, 2019
3.942
4.014
3.886
3.958
9,958,991
+0.02(+0.57%)
Oct 03, 2019
3.986
4.076
3.891
3.936
7,875,621
-0.07(-1.68%)
Oct 02, 2019
3.986
4.009
3.886
4.003
7,223,122
+0.00(+0.00%)
Oct 01, 2019
4.143
4.176
3.998
4.003
10,403,192
-0.13(-3.24%)
Sep 30, 2019
4.149
4.238
4.098
4.137
9,983,290
-0.01(-0.27%)
Sep 27, 2019
4.126
4.266
4.070
4.149
8,980,280
+0.00(+0.00%)
Sep 26, 2019
4.009
4.176
3.942
4.149
11,556,075
+0.09(+2.20%)
Sep 25, 2019
3.936
4.070
3.914
4.059
9,532,672
+0.12(+3.13%)
Sep 24, 2019
4.087
4.098
3.914
3.936
15,715,436
-0.15(-3.56%)
Sep 23, 2019
4.076
4.135
4.009
4.081
16,818,182
-0.03(-0.68%)
Sep 20, 2019
4.037
4.176
3.975
4.109
79,773,520
+0.08(+2.08%)
Sep 19, 2019
4.316
4.361
4.003
4.026
15,450,244
-0.28(-6.49%)
Sep 18, 2019
4.199
4.381
4.174
4.305
10,871,962
+0.08(+1.85%)
Sep 17, 2019
4.305
4.403
4.149
4.227
15,752,558
-0.11(-2.45%)
Sep 16, 2019
4.277
4.417
4.176
4.333
19,927,514
+0.30(+7.49%)
Sep 13, 2019
3.992
4.115
3.992
4.031
15,652,398
+0.06(+1.55%)
Sep 12, 2019
4.137
4.199
3.958
3.970
12,226,855
-0.20(-4.70%)
Sep 11, 2019
4.070
4.204
3.970
4.165
15,740,256
+0.13(+3.33%)
Sep 10, 2019
4.048
4.277
4.026
4.031
13,345,117
-0.02(-0.41%)
Sep 09, 2019
3.830
4.143
3.830
4.048
28,330,538
+0.31(+8.38%)
Sep 06, 2019
3.919
3.942
3.679
3.735
21,905,630
-0.26(-6.57%)
Sep 05, 2019
4.076
4.193
3.992
3.998
12,555,100
-0.03(-0.83%)
Sep 04, 2019
3.919
4.070
3.914
4.031
7,694,489
+0.15(+3.74%)
Sep 03, 2019
3.936
3.944
3.841
3.886
8,501,602
-0.09(-2.25%)
Aug 30, 2019
4.048
4.087
3.919
3.975
7,602,895
-0.05(-1.25%)
Aug 29, 2019
3.914
4.065
3.914
4.026
6,429,524
+0.14(+3.60%)
Aug 28, 2019
3.830
3.930
3.774
3.886
7,343,153
+0.08(+2.21%)
Aug 27, 2019
3.970
3.992
3.724
3.802
8,315,053
-0.16(-4.09%)
Aug 26, 2019
4.070
4.098
3.958
3.964
4,186,609
-0.06(-1.53%)
Aug 23, 2019
4.260
4.277
3.964
4.026
5,724,886
-0.15(-3.49%)
Aug 22, 2019
4.300
4.305
4.149
4.171
4,781,428
-0.10(-2.23%)
Aug 21, 2019
4.333
4.467
4.238
4.266
8,180,715
-0.07(-1.55%)
Aug 20, 2019
4.316
4.383
4.244
4.333
8,925,938
+0.01(+0.13%)
Aug 19, 2019
4.232
4.400
4.210
4.327
12,383,073
+0.12(+2.93%)
Aug 16, 2019
4.126
4.383
4.121
4.204
15,657,942
+0.10(+2.45%)
Aug 15, 2019
3.852
4.126
3.757
4.104
14,891,300
+0.25(+6.38%)
Aug 14, 2019
4.020
4.026
3.659
3.858
23,450,390
-0.18(-4.43%)
Aug 13, 2019
3.930
4.076
3.925
4.037
17,169,366
+0.10(+2.41%)
Aug 12, 2019
4.121
4.165
3.936
3.942
9,643,979
-0.11(-2.76%)
Aug 09, 2019
4.288
4.288
4.003
4.053
14,731,637
-0.23(-5.48%)
Aug 08, 2019
4.411
4.456
4.210
4.288
9,023,637
-0.08(-1.79%)
Aug 07, 2019
4.288
4.423
4.204
4.367
13,326,845
+0.01(+0.13%)
Aug 06, 2019
4.462
4.540
4.260
4.361
13,585,647
-0.06(-1.39%)
Aug 05, 2019
4.557
4.571
4.423
4.423
9,441,685
-0.23(-5.04%)
Aug 02, 2019
4.696
4.847
4.534
4.657
10,598,587
-0.06(-1.19%)
Aug 01, 2019
4.982
4.998
4.585
4.713
18,466,330
-0.39(-7.57%)
Jul 31, 2019
5.077
5.211
5.071
5.099
12,610,963
+0.04(+0.88%)
Jul 30, 2019
4.937
5.152
4.887
5.054
15,250,391
+0.13(+2.73%)
Jul 29, 2019
5.278
5.284
4.861
4.920
20,024,214
-0.36(-6.88%)
Jul 26, 2019
5.843
5.876
5.250
5.284
14,538,828
-0.54(-9.31%)
Jul 25, 2019
6.038
6.055
5.792
5.826
6,638,932
-0.22(-3.63%)
Jul 24, 2019
5.942
6.097
5.942
6.045
5,638,863
+0.08(+1.28%)
Jul 23, 2019
6.089
6.125
5.964
5.969
6,742,650
-0.09(-1.52%)
Jul 22, 2019
5.980
6.089
5.937
6.062
7,741,559
+0.09(+1.55%)
Jul 19, 2019
5.986
5.991
5.863
5.969
11,775,763
-0.02(-0.36%)
Jul 18, 2019
6.056
6.062
5.896
5.991
9,013,438
-0.10(-1.69%)
Jul 17, 2019
6.192
6.214
6.067
6.094
7,044,898
-0.08(-1.32%)
Jul 16, 2019
6.263
6.328
6.127
6.176
10,794,480
-0.10(-1.56%)
Jul 15, 2019
6.377
6.437
6.244
6.274
6,575,531
-0.08(-1.28%)
Jul 12, 2019
6.535
6.551
6.333
6.355
10,132,219
-0.19(-2.91%)
Jul 11, 2019
6.632
6.774
6.507
6.545
21,191,916
-0.03(-0.41%)
Jul 10, 2019
6.524
6.616
6.495
6.573
12,520,739
+0.07(+1.00%)
Jul 09, 2019
6.404
6.507
6.388
6.507
11,022,924
+0.07(+1.10%)
Jul 08, 2019
6.464
6.480
6.407
6.437
5,990,125
-0.04(-0.67%)
Jul 05, 2019
6.415
6.518
6.393
6.480
3,872,769
+0.06(+0.93%)
Jul 03, 2019
6.301
6.426
6.290
6.420
4,408,967
+0.12(+1.90%)
Jul 02, 2019
6.366
6.374
6.230
6.301
5,012,325
-0.07(-1.02%)
Jul 01, 2019
6.257
6.399
6.252
6.366
9,334,030
+0.14(+2.18%)
Jun 28, 2019
6.170
6.339
6.159
6.230
33,256,810
+0.09(+1.42%)
Jun 27, 2019
6.062
6.236
6.034
6.143
6,966,781
+0.09(+1.53%)
Jun 26, 2019
6.007
6.072
5.996
6.051
11,175,105
+0.07(+1.18%)
Jun 25, 2019
6.116
6.132
5.860
5.980
17,831,056
-0.17(-2.74%)
Jun 24, 2019
6.388
6.410
6.100
6.149
13,280,066
-0.22(-3.42%)
Jun 21, 2019
6.393
6.464
6.344
6.366
30,921,818
-0.03(-0.43%)
Jun 20, 2019
6.420
6.540
6.388
6.393
11,620,439
+0.05(+0.77%)
Jun 19, 2019
6.486
6.486
6.339
6.344
10,920,327
-0.14(-2.18%)
Jun 18, 2019
6.415
6.556
6.404
6.486
6,376,806
+0.10(+1.53%)
Jun 17, 2019
6.268
6.410
6.203
6.388
9,095,356
+0.10(+1.56%)
Jun 14, 2019
6.638
6.670
6.257
6.290
11,992,818
-0.35(-5.24%)
Jun 13, 2019
6.649
6.703
6.589
6.638
7,136,385
+0.05(+0.74%)
Jun 12, 2019
6.872
6.880
6.589
6.589
8,341,707
-0.32(-4.64%)
Jun 11, 2019
6.959
6.994
6.733
6.910
7,255,550
-0.03(-0.39%)
Jun 10, 2019
6.975
7.100
6.893
6.937
8,011,220
-0.03(-0.39%)
Jun 07, 2019
6.953
7.127
6.942
6.964
5,702,833
+0.02(+0.31%)
Jun 06, 2019
7.035
7.133
6.899
6.942
6,366,895
+0.03(+0.47%)
Jun 05, 2019
6.899
7.104
6.785
6.910
9,428,550
+0.00(+0.00%)
Jun 04, 2019
6.763
6.915
6.725
6.910
4,364,519
+0.17(+2.50%)
Jun 03, 2019
6.670
6.763
6.627
6.741
4,072,488
+0.10(+1.47%)
May 31, 2019
6.589
6.752
6.535
6.643
6,557,624
-0.03(-0.49%)
May 30, 2019
6.757
6.771
6.657
6.676
4,817,696
-0.07(-1.05%)
May 29, 2019
6.779
6.785
6.556
6.747
8,183,070
-0.11(-1.59%)
May 28, 2019
7.067
7.067
6.823
6.855
8,372,584
-0.16(-2.32%)
May 24, 2019
7.116
7.146
6.896
7.018
5,113,475
-0.07(-1.00%)
May 23, 2019
7.192
7.241
6.969
7.089
10,579,042
-0.22(-2.98%)
May 22, 2019
7.236
7.337
7.176
7.307
22,273,630
+0.09(+1.28%)
May 21, 2019
7.241
7.345
7.192
7.214
7,300,362
-0.02(-0.30%)
May 20, 2019
7.247
7.328
7.165
7.236
4,665,682
-0.01(-0.15%)
May 17, 2019
7.383
7.459
7.233
7.247
5,770,709
-0.14(-1.84%)
May 16, 2019
7.258
7.415
7.252
7.383
3,059,011
+0.13(+1.80%)
May 15, 2019
6.986
7.268
6.980
7.252
3,954,528
+0.20(+2.85%)
May 14, 2019
7.013
7.198
6.969
7.051
5,445,555
+0.09(+1.25%)
May 13, 2019
6.980
7.051
6.861
6.964
5,920,969
-0.10(-1.39%)
May 10, 2019
6.687
7.062
6.676
7.062
8,802,667
+0.41(+6.13%)
May 09, 2019
6.665
6.747
6.551
6.654
4,973,550
-0.01(-0.16%)
May 08, 2019
6.698
6.855
6.649
6.665
6,629,952
-0.04(-0.57%)
May 07, 2019
6.529
6.703
6.469
6.703
7,103,176
+0.14(+2.15%)
May 06, 2019
6.551
6.681
6.529
6.562
8,270,600
-0.07(-1.07%)
May 03, 2019
6.714
6.733
6.529
6.632
10,677,798
-0.05(-0.73%)
May 02, 2019
6.469
6.777
6.094
6.681
16,475,459
+0.14(+2.16%)
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.