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
Liquidity Services
(NQ:
LQDT
)
19.69
+0.04 (+0.20%)
Streaming Delayed Price
Updated: 4:00 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
5.010
5.120
4.920
5.000
161,426
-0.20(-3.85%)
Apr 29, 2020
5.500
5.500
5.060
5.200
288,216
-0.14(-2.62%)
Apr 28, 2020
5.490
5.500
5.280
5.340
261,879
-0.03(-0.56%)
Apr 27, 2020
4.890
5.480
4.890
5.370
203,387
+0.52(+10.72%)
Apr 24, 2020
4.850
5.030
4.810
4.850
123,900
+0.02(+0.41%)
Apr 23, 2020
4.770
4.910
4.770
4.830
125,776
+0.08(+1.58%)
Apr 22, 2020
4.990
4.990
4.740
4.755
130,412
-0.12(-2.56%)
Apr 21, 2020
4.830
4.980
4.720
4.880
176,286
-0.03(-0.61%)
Apr 20, 2020
4.860
5.050
4.790
4.910
153,231
-0.04(-0.81%)
Apr 17, 2020
4.860
5.020
4.750
4.950
180,600
+0.18(+3.77%)
Apr 16, 2020
4.510
4.860
4.510
4.770
190,201
+0.17(+3.70%)
Apr 15, 2020
4.560
4.820
4.560
4.600
97,565
-0.16(-3.36%)
Apr 14, 2020
4.790
4.860
4.660
4.760
164,578
+0.11(+2.37%)
Apr 13, 2020
4.760
4.840
4.600
4.650
162,610
-0.11(-2.31%)
Apr 09, 2020
4.650
4.870
4.600
4.760
187,300
+0.24(+5.31%)
Apr 08, 2020
4.380
4.635
4.260
4.520
141,432
+0.32(+7.62%)
Apr 07, 2020
4.490
4.490
4.090
4.200
121,598
-0.20(-4.55%)
Apr 06, 2020
4.250
4.500
4.180
4.400
249,568
+0.35(+8.64%)
Apr 03, 2020
4.020
4.120
3.770
4.050
196,800
+0.05(+1.25%)
Apr 02, 2020
3.610
4.050
3.610
4.000
114,332
+0.37(+10.19%)
Apr 01, 2020
3.780
4.000
3.600
3.630
256,576
-0.25(-6.44%)
Mar 31, 2020
3.190
3.880
3.150
3.880
204,091
+0.71(+22.40%)
Mar 30, 2020
3.070
3.170
3.010
3.170
87,784
+0.11(+3.59%)
Mar 27, 2020
3.700
3.700
3.050
3.060
109,400
-0.70(-18.62%)
Mar 26, 2020
3.600
3.840
3.600
3.760
99,499
-0.08(-2.08%)
Mar 25, 2020
3.840
3.840
3.730
3.840
202,743
+0.00(+0.00%)
Mar 24, 2020
3.960
4.175
3.510
3.840
192,368
+0.04(+1.05%)
Mar 23, 2020
4.130
4.130
3.360
3.800
150,621
-0.15(-3.80%)
Mar 20, 2020
4.130
4.180
3.860
3.950
190,900
-0.21(-5.05%)
Mar 19, 2020
3.660
4.170
3.580
4.160
200,856
+0.51(+13.97%)
Mar 18, 2020
3.870
3.990
3.560
3.650
129,582
-0.38(-9.43%)
Mar 17, 2020
3.740
4.030
3.510
4.030
195,537
+0.34(+9.21%)
Mar 16, 2020
3.800
3.980
3.670
3.690
272,868
-0.31(-7.75%)
Mar 13, 2020
3.950
4.170
3.880
4.000
240,800
+0.05(+1.27%)
Mar 12, 2020
3.950
4.200
3.910
3.950
250,296
-0.30(-7.06%)
Mar 11, 2020
4.030
4.350
4.010
4.250
121,675
+0.14(+3.41%)
Mar 10, 2020
4.070
4.185
3.960
4.110
159,700
+0.16(+4.05%)
Mar 09, 2020
4.000
4.120
3.920
3.950
150,992
-0.25(-5.95%)
Mar 06, 2020
4.100
4.270
4.100
4.200
132,900
-0.05(-1.18%)
Mar 05, 2020
4.150
4.250
4.120
4.250
270,403
+0.14(+3.41%)
Mar 04, 2020
4.160
4.240
4.010
4.110
273,025
+0.01(+0.24%)
Mar 03, 2020
4.130
4.190
3.940
4.100
173,863
+0.00(+0.00%)
Mar 02, 2020
3.930
4.130
3.930
4.100
132,085
+0.18(+4.59%)
Feb 28, 2020
3.900
4.030
3.900
3.920
169,900
-0.16(-3.80%)
Feb 27, 2020
4.190
4.210
4.010
4.075
114,344
-0.21(-4.79%)
Feb 26, 2020
4.160
4.360
4.160
4.280
122,554
+0.23(+5.68%)
Feb 25, 2020
4.530
4.710
3.980
4.050
127,611
-0.50(-10.99%)
Feb 24, 2020
4.670
4.744
4.536
4.550
98,624
-0.24(-5.01%)
Feb 21, 2020
4.740
4.960
4.680
4.790
159,900
+0.11(+2.35%)
Feb 20, 2020
4.720
4.810
4.630
4.680
61,789
-0.05(-1.06%)
Feb 19, 2020
4.510
4.730
4.470
4.730
120,265
+0.22(+4.88%)
Feb 18, 2020
4.400
4.550
4.360
4.510
117,418
+0.12(+2.73%)
Feb 14, 2020
4.730
4.740
4.380
4.390
163,300
-0.34(-7.19%)
Feb 13, 2020
4.630
4.760
4.540
4.730
48,060
+0.07(+1.39%)
Feb 12, 2020
4.720
4.770
4.550
4.665
70,426
-0.04(-0.96%)
Feb 11, 2020
4.640
4.810
4.590
4.710
99,419
+0.11(+2.39%)
Feb 10, 2020
4.700
4.725
4.460
4.600
86,735
-0.15(-3.16%)
Feb 07, 2020
4.900
4.990
4.650
4.750
127,500
-0.18(-3.65%)
Feb 06, 2020
5.260
5.350
4.750
4.930
81,807
-0.35(-6.63%)
Feb 05, 2020
5.310
5.350
5.250
5.280
55,080
+0.01(+0.19%)
Feb 04, 2020
5.560
5.560
5.250
5.270
37,995
-0.25(-4.53%)
Feb 03, 2020
5.350
5.540
5.350
5.520
78,750
+0.20(+3.76%)
Jan 31, 2020
5.410
5.440
5.290
5.320
58,400
-0.10(-1.85%)
Jan 30, 2020
5.510
5.590
5.400
5.420
86,749
-0.11(-1.99%)
Jan 29, 2020
5.600
5.630
5.500
5.530
35,817
-0.11(-1.95%)
Jan 28, 2020
5.610
5.710
5.570
5.640
33,528
+0.06(+1.08%)
Jan 27, 2020
5.600
5.710
5.555
5.580
47,725
-0.06(-1.06%)
Jan 24, 2020
5.760
5.870
5.610
5.640
31,800
-0.07(-1.23%)
Jan 23, 2020
5.830
5.900
5.700
5.710
120,139
-0.11(-1.89%)
Jan 22, 2020
5.980
6.040
5.810
5.820
48,856
-0.13(-2.18%)
Jan 21, 2020
5.900
6.020
5.810
5.950
49,238
+0.05(+0.85%)
Jan 17, 2020
5.900
5.930
5.770
5.900
64,600
-0.01(-0.17%)
Jan 16, 2020
5.750
5.950
5.735
5.910
59,075
+0.22(+3.87%)
Jan 15, 2020
5.620
5.800
5.620
5.690
91,968
+0.06(+1.07%)
Jan 14, 2020
5.650
5.700
5.580
5.630
86,365
-0.05(-0.88%)
Jan 13, 2020
5.870
5.910
5.590
5.680
89,289
-0.20(-3.40%)
Jan 10, 2020
5.870
5.920
5.840
5.880
39,400
+0.04(+0.60%)
Jan 09, 2020
6.140
6.140
5.800
5.845
54,874
-0.27(-4.34%)
Jan 08, 2020
5.990
6.200
5.990
6.110
51,541
+0.06(+0.99%)
Jan 07, 2020
5.830
6.060
5.800
6.050
50,134
+0.18(+3.07%)
Jan 06, 2020
5.880
5.950
5.835
5.870
50,348
-0.07(-1.18%)
Jan 03, 2020
5.800
6.030
5.780
5.940
86,800
+0.14(+2.41%)
Jan 02, 2020
5.980
6.050
5.750
5.800
82,121
-0.16(-2.68%)
Dec 31, 2019
5.870
6.060
5.860
5.960
86,100
+0.07(+1.19%)
Dec 30, 2019
5.870
5.960
5.770
5.890
56,649
+0.04(+0.68%)
Dec 27, 2019
5.870
5.920
5.780
5.850
31,300
-0.04(-0.68%)
Dec 26, 2019
5.890
5.970
5.860
5.890
28,109
+0.00(+0.00%)
Dec 24, 2019
5.740
5.940
5.740
5.890
39,800
+0.12(+2.08%)
Dec 23, 2019
5.700
5.790
5.670
5.770
85,091
+0.04(+0.70%)
Dec 20, 2019
5.720
5.790
5.680
5.730
851,700
+0.02(+0.35%)
Dec 19, 2019
5.760
5.800
5.680
5.710
86,466
-0.07(-1.21%)
Dec 18, 2019
5.750
5.860
5.660
5.780
90,941
+0.10(+1.76%)
Dec 17, 2019
5.530
5.720
5.500
5.680
73,315
+0.17(+2.99%)
Dec 16, 2019
5.640
5.680
5.450
5.515
71,609
-0.10(-1.69%)
Dec 13, 2019
5.830
5.929
5.570
5.610
171,300
-0.28(-4.75%)
Dec 12, 2019
6.170
6.300
5.850
5.890
92,469
-0.31(-5.00%)
Dec 11, 2019
6.410
6.410
6.115
6.200
71,857
-0.26(-4.02%)
Dec 10, 2019
6.530
6.600
6.320
6.460
57,669
-0.12(-1.82%)
Dec 09, 2019
6.540
6.655
6.340
6.580
95,257
-0.13(-1.94%)
Dec 06, 2019
6.790
6.990
6.620
6.710
193,600
-0.04(-0.59%)
Dec 05, 2019
6.890
6.955
6.700
6.750
45,794
-0.10(-1.46%)
Dec 04, 2019
6.720
6.990
6.690
6.850
97,852
+0.16(+2.39%)
Dec 03, 2019
6.760
6.900
6.570
6.690
40,633
-0.12(-1.76%)
Dec 02, 2019
6.950
6.960
6.750
6.810
71,451
-0.18(-2.58%)
Nov 29, 2019
6.740
7.020
6.640
6.990
24,400
+0.22(+3.25%)
Nov 27, 2019
6.649
6.860
6.514
6.770
24,300
+0.04(+0.59%)
Nov 26, 2019
6.770
6.800
6.665
6.730
48,224
+0.00(+0.00%)
Nov 25, 2019
6.440
6.870
6.330
6.730
65,386
+0.35(+5.49%)
Nov 22, 2019
6.310
6.410
6.250
6.380
34,300
+0.13(+2.08%)
Nov 21, 2019
6.400
6.410
6.250
6.250
44,160
-0.12(-1.88%)
Nov 20, 2019
6.510
6.650
6.340
6.370
81,866
-0.20(-3.04%)
Nov 19, 2019
6.550
6.660
6.490
6.570
28,528
+0.06(+0.92%)
Nov 18, 2019
6.500
6.550
6.500
6.510
21,118
+0.00(+0.00%)
Nov 15, 2019
6.680
6.720
6.500
6.510
49,900
-0.11(-1.66%)
Nov 14, 2019
6.760
6.800
6.620
6.620
49,782
-0.09(-1.41%)
Nov 13, 2019
6.690
6.750
6.590
6.715
31,729
-0.04(-0.67%)
Nov 12, 2019
6.700
6.820
6.700
6.760
28,698
+0.02(+0.30%)
Nov 11, 2019
6.560
6.750
6.560
6.740
33,367
+0.13(+1.97%)
Nov 08, 2019
6.600
6.680
6.540
6.610
51,700
-0.05(-0.75%)
Nov 07, 2019
6.760
6.910
6.640
6.660
31,305
-0.02(-0.30%)
Nov 06, 2019
6.740
6.790
6.650
6.680
48,706
-0.08(-1.18%)
Nov 05, 2019
6.590
6.800
6.560
6.760
67,844
+0.18(+2.81%)
Nov 04, 2019
6.610
6.650
6.500
6.575
58,191
+0.02(+0.23%)
Nov 01, 2019
6.530
6.630
6.520
6.560
33,600
+0.07(+1.08%)
Oct 31, 2019
6.670
6.730
6.440
6.490
48,931
-0.22(-3.28%)
Oct 30, 2019
6.650
6.740
6.570
6.710
37,907
+0.04(+0.60%)
Oct 29, 2019
6.600
6.720
6.520
6.670
59,192
+0.06(+0.91%)
Oct 28, 2019
6.510
6.710
6.510
6.610
31,994
+0.08(+1.23%)
Oct 25, 2019
6.410
6.540
6.380
6.530
20,800
+0.09(+1.40%)
Oct 24, 2019
6.560
6.585
6.370
6.440
34,262
-0.05(-0.77%)
Oct 23, 2019
6.400
6.520
6.400
6.490
15,610
+0.04(+0.70%)
Oct 22, 2019
6.500
6.540
6.400
6.445
29,592
-0.05(-0.85%)
Oct 21, 2019
6.510
6.650
6.470
6.500
35,250
+0.09(+1.40%)
Oct 18, 2019
6.390
6.542
6.380
6.410
36,000
-0.05(-0.77%)
Oct 17, 2019
6.480
6.640
6.440
6.460
56,287
+0.05(+0.78%)
Oct 16, 2019
6.250
6.490
6.250
6.410
27,499
+0.04(+0.63%)
Oct 15, 2019
6.320
6.420
6.280
6.370
28,332
+0.07(+1.11%)
Oct 14, 2019
6.360
6.361
6.190
6.300
37,083
-0.11(-1.72%)
Oct 11, 2019
6.490
6.610
6.410
6.410
71,600
+0.01(+0.16%)
Oct 10, 2019
6.430
6.470
6.310
6.400
43,238
+0.00(+0.00%)
Oct 09, 2019
6.490
6.490
6.320
6.400
52,050
-0.06(-0.93%)
Oct 08, 2019
6.600
6.610
6.340
6.460
123,469
-0.19(-2.86%)
Oct 07, 2019
6.790
6.800
6.630
6.650
78,334
-0.20(-2.92%)
Oct 04, 2019
6.690
6.910
6.620
6.850
48,600
+0.17(+2.54%)
Oct 03, 2019
6.810
6.960
6.620
6.680
92,002
-0.17(-2.48%)
Oct 02, 2019
7.140
7.220
6.790
6.850
143,932
-0.35(-4.86%)
Oct 01, 2019
7.430
7.510
7.170
7.200
105,290
-0.20(-2.70%)
Sep 30, 2019
7.390
7.600
7.320
7.400
66,899
-0.01(-0.13%)
Sep 27, 2019
7.500
7.590
7.210
7.410
87,900
-0.06(-0.80%)
Sep 26, 2019
7.350
7.510
7.230
7.470
43,297
+0.10(+1.36%)
Sep 25, 2019
7.200
7.400
7.130
7.370
90,665
+0.17(+2.36%)
Sep 24, 2019
7.320
7.380
7.180
7.200
45,470
-0.10(-1.37%)
Sep 23, 2019
7.440
7.520
7.220
7.300
63,969
-0.19(-2.54%)
Sep 20, 2019
7.740
7.810
7.450
7.490
254,200
-0.27(-3.48%)
Sep 19, 2019
7.860
8.060
7.740
7.760
40,472
-0.08(-1.02%)
Sep 18, 2019
8.160
8.160
7.790
7.840
79,467
-0.32(-3.92%)
Sep 17, 2019
8.190
8.210
7.990
8.160
44,899
-0.04(-0.49%)
Sep 16, 2019
7.970
8.220
7.910
8.200
56,987
+0.10(+1.23%)
Sep 13, 2019
8.320
8.330
8.050
8.100
68,700
-0.15(-1.82%)
Sep 12, 2019
8.170
8.340
8.100
8.250
60,091
+0.10(+1.23%)
Sep 11, 2019
7.760
8.200
7.760
8.150
87,709
+0.40(+5.16%)
Sep 10, 2019
7.520
7.990
7.350
7.750
110,508
+0.27(+3.61%)
Sep 09, 2019
7.480
7.550
7.413
7.480
44,516
+0.01(+0.13%)
Sep 06, 2019
7.540
7.580
7.440
7.470
60,900
-0.06(-0.80%)
Sep 05, 2019
7.650
7.680
7.460
7.530
105,891
-0.02(-0.26%)
Sep 04, 2019
7.600
7.680
7.490
7.550
44,332
+0.00(+0.00%)
Sep 03, 2019
7.520
7.630
7.430
7.550
101,481
-0.02(-0.26%)
Aug 30, 2019
7.450
7.620
7.450
7.570
62,100
+0.02(+0.26%)
Aug 29, 2019
7.300
7.560
7.270
7.550
110,068
+0.26(+3.57%)
Aug 28, 2019
7.260
7.300
7.260
7.290
36,537
-0.01(-0.14%)
Aug 27, 2019
7.300
7.320
7.170
7.300
71,859
+0.01(+0.14%)
Aug 26, 2019
7.330
7.330
7.150
7.290
88,539
+0.09(+1.25%)
Aug 23, 2019
7.360
7.360
7.150
7.200
69,900
-0.19(-2.57%)
Aug 22, 2019
7.110
7.415
7.030
7.390
65,190
+0.28(+3.94%)
Aug 21, 2019
6.990
7.160
6.990
7.110
39,615
+0.22(+3.19%)
Aug 20, 2019
6.730
6.940
6.710
6.890
75,373
+0.10(+1.47%)
Aug 19, 2019
6.770
6.970
6.730
6.790
35,750
+0.12(+1.80%)
Aug 16, 2019
6.440
6.710
6.440
6.670
59,700
+0.28(+4.38%)
Aug 15, 2019
6.530
6.620
6.390
6.390
84,607
-0.15(-2.29%)
Aug 14, 2019
6.710
6.800
6.490
6.540
77,483
-0.29(-4.25%)
Aug 13, 2019
6.780
6.900
6.780
6.830
34,140
+0.02(+0.29%)
Aug 12, 2019
6.690
6.850
6.680
6.810
57,933
+0.04(+0.59%)
Aug 09, 2019
6.860
6.860
6.650
6.770
109,300
-0.09(-1.31%)
Aug 08, 2019
6.970
6.977
6.560
6.860
136,895
-0.05(-0.72%)
Aug 07, 2019
6.790
7.080
6.790
6.910
52,679
+0.00(+0.00%)
Aug 06, 2019
6.960
7.120
6.880
6.910
53,523
+0.01(+0.14%)
Aug 05, 2019
7.250
7.340
6.850
6.900
92,021
-0.47(-6.38%)
Aug 02, 2019
7.220
7.420
7.110
7.370
73,000
+0.21(+2.93%)
Aug 01, 2019
6.790
7.450
6.500
7.160
178,906
+0.64(+9.82%)
Jul 31, 2019
6.330
6.800
6.330
6.520
135,521
+0.19(+3.00%)
Jul 30, 2019
6.280
6.440
6.280
6.330
52,133
-0.04(-0.63%)
Jul 29, 2019
6.530
6.530
6.330
6.370
68,669
-0.15(-2.30%)
Jul 26, 2019
6.270
6.550
6.200
6.520
61,600
+0.27(+4.32%)
Jul 25, 2019
6.480
6.520
6.210
6.250
102,853
-0.23(-3.55%)
Jul 24, 2019
6.160
6.510
5.950
6.480
89,924
+0.32(+5.19%)
Jul 23, 2019
6.180
6.270
6.110
6.160
37,514
+0.00(+0.00%)
Jul 22, 2019
6.090
6.165
6.000
6.160
64,944
+0.08(+1.32%)
Jul 19, 2019
5.910
6.100
5.800
6.080
63,400
+0.12(+2.01%)
Jul 18, 2019
5.920
6.010
5.740
5.960
38,198
-0.01(-0.17%)
Jul 17, 2019
5.830
6.010
5.770
5.970
48,819
+0.13(+2.23%)
Jul 16, 2019
5.890
6.050
5.820
5.840
110,268
-0.05(-0.85%)
Jul 15, 2019
5.850
5.920
5.740
5.890
92,362
+0.00(+0.00%)
Jul 12, 2019
5.960
6.025
5.825
5.890
113,900
-0.06(-1.01%)
Jul 11, 2019
5.910
6.030
5.850
5.950
61,875
+0.01(+0.17%)
Jul 10, 2019
5.990
6.115
5.920
5.940
51,040
-0.03(-0.50%)
Jul 09, 2019
5.810
6.050
5.810
5.970
48,703
-0.01(-0.17%)
Jul 08, 2019
6.110
6.180
5.930
5.980
84,536
-0.17(-2.76%)
Jul 05, 2019
6.030
6.160
5.860
6.150
30,400
+0.09(+1.49%)
Jul 03, 2019
5.780
6.060
5.780
6.060
23,200
+0.30(+5.21%)
Jul 02, 2019
5.910
5.910
5.660
5.760
114,731
-0.18(-3.03%)
Jul 01, 2019
6.110
6.110
5.840
5.940
97,932
-0.15(-2.46%)
Jun 28, 2019
6.090
6.130
5.950
6.090
421,300
+0.06(+1.00%)
Jun 27, 2019
5.960
6.030
5.850
6.030
64,267
+0.08(+1.34%)
Jun 26, 2019
5.970
6.040
5.830
5.950
58,785
+0.01(+0.17%)
Jun 25, 2019
5.960
5.960
5.890
5.940
63,403
-0.02(-0.34%)
Jun 24, 2019
6.090
6.140
5.930
5.960
91,353
-0.13(-2.13%)
Jun 21, 2019
6.020
6.170
5.670
6.090
96,400
-0.02(-0.33%)
Jun 20, 2019
6.220
6.220
5.950
6.110
58,360
-0.02(-0.33%)
Jun 19, 2019
5.800
6.170
5.755
6.130
94,628
+0.34(+5.87%)
Jun 18, 2019
5.680
5.790
5.680
5.790
102,471
+0.17(+3.02%)
Jun 17, 2019
5.820
5.920
5.570
5.620
149,390
-0.22(-3.77%)
Jun 14, 2019
5.920
5.950
5.820
5.840
48,400
-0.04(-0.68%)
Jun 13, 2019
5.850
5.950
5.660
5.880
79,727
+0.07(+1.20%)
Jun 12, 2019
5.810
5.950
5.780
5.810
78,658
-0.03(-0.51%)
Jun 11, 2019
5.890
5.890
5.750
5.840
229,518
+0.07(+1.21%)
Jun 10, 2019
5.780
5.900
5.750
5.770
39,487
-0.01(-0.17%)
Jun 07, 2019
5.770
5.890
5.700
5.780
43,900
+0.02(+0.35%)
Jun 06, 2019
5.900
5.900
5.710
5.760
42,252
-0.12(-2.04%)
Jun 05, 2019
5.860
5.900
5.690
5.880
72,925
+0.00(+0.00%)
Jun 04, 2019
5.790
5.880
5.710
5.880
73,093
+0.15(+2.62%)
Jun 03, 2019
5.620
5.760
5.490
5.730
170,617
+0.11(+1.96%)
May 31, 2019
5.730
5.730
5.530
5.620
88,600
-0.17(-3.02%)
May 30, 2019
5.840
5.916
5.780
5.795
117,012
-0.04(-0.77%)
May 29, 2019
5.880
5.965
5.720
5.840
122,666
-0.07(-1.18%)
May 28, 2019
6.220
6.250
5.870
5.910
110,199
-0.30(-4.83%)
May 24, 2019
6.170
6.280
6.160
6.210
51,900
+0.03(+0.49%)
May 23, 2019
6.350
6.430
6.170
6.180
91,773
-0.23(-3.59%)
May 22, 2019
6.470
6.610
6.360
6.410
293,277
-0.09(-1.38%)
May 21, 2019
6.470
6.540
6.320
6.500
229,570
+0.03(+0.46%)
May 20, 2019
6.510
6.560
6.360
6.470
75,944
-0.09(-1.37%)
May 17, 2019
6.540
6.690
6.510
6.560
165,800
-0.05(-0.76%)
May 16, 2019
6.300
6.850
6.250
6.610
734,904
+0.32(+5.09%)
May 15, 2019
6.340
6.400
6.250
6.290
62,027
-0.03(-0.47%)
May 14, 2019
6.640
6.651
6.270
6.320
372,847
-0.21(-3.22%)
May 13, 2019
6.670
6.720
6.480
6.530
128,135
-0.20(-2.97%)
May 10, 2019
6.690
6.750
6.550
6.730
132,900
+0.13(+1.97%)
May 09, 2019
6.730
6.730
6.570
6.600
103,487
-0.18(-2.65%)
May 08, 2019
6.650
6.830
6.547
6.780
160,451
+0.25(+3.83%)
May 07, 2019
6.660
6.730
6.470
6.530
62,520
-0.18(-2.68%)
May 06, 2019
6.590
6.730
6.590
6.710
65,718
+0.02(+0.30%)
May 03, 2019
6.560
6.725
6.440
6.690
58,200
+0.16(+2.45%)
May 02, 2019
6.600
6.600
6.490
6.530
47,338
-0.07(-1.06%)
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.