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
Star Bulk Carriers
(NQ:
SBLK
)
26.05
+0.18 (+0.70%)
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 28, 2017
6.349
6.375
5.994
6.006
1,052,045
-0.35(-5.49%)
Apr 27, 2017
6.470
6.540
6.349
6.356
1,315,963
+0.03(+0.40%)
Apr 26, 2017
6.000
6.590
5.886
6.330
1,418,261
+0.35(+5.84%)
Apr 25, 2017
6.178
6.349
5.956
5.981
2,010,661
-0.24(-3.88%)
Apr 24, 2017
6.127
6.337
5.886
6.222
1,172,496
+0.26(+4.37%)
Apr 21, 2017
6.146
6.378
5.949
5.962
1,195,305
-0.13(-2.19%)
Apr 20, 2017
6.590
6.590
5.975
6.095
1,801,003
-0.22(-3.42%)
Apr 19, 2017
6.819
6.978
6.305
6.311
1,554,619
-0.51(-7.45%)
Apr 18, 2017
7.302
7.302
6.698
6.819
1,378,982
-0.61(-8.21%)
Apr 17, 2017
7.670
7.760
7.333
7.429
786,343
-0.19(-2.50%)
Apr 13, 2017
7.644
7.936
7.511
7.619
928,971
-0.10(-1.23%)
Apr 12, 2017
8.019
8.133
7.536
7.714
1,527,803
-0.37(-4.63%)
Apr 11, 2017
8.413
8.508
7.828
8.089
1,058,285
-0.15(-1.77%)
Apr 10, 2017
8.178
8.508
8.032
8.235
1,138,486
+0.17(+2.05%)
Apr 07, 2017
8.051
8.178
7.662
8.070
1,607,726
+0.37(+4.78%)
Apr 06, 2017
7.346
8.044
7.346
7.702
1,578,587
+0.55(+7.63%)
Apr 05, 2017
7.473
7.619
7.073
7.156
522,836
-0.29(-3.84%)
Apr 04, 2017
7.289
7.473
7.156
7.441
425,022
+0.09(+1.21%)
Apr 03, 2017
7.556
7.556
7.168
7.352
640,764
-0.19(-2.53%)
Mar 31, 2017
7.619
7.670
7.378
7.543
503,419
-0.08(-1.00%)
Mar 30, 2017
7.441
7.671
7.365
7.619
998,047
+0.21(+2.83%)
Mar 29, 2017
7.498
7.683
7.302
7.410
1,144,255
-0.03(-0.34%)
Mar 28, 2017
7.079
7.778
6.952
7.435
2,790,254
+1.01(+15.71%)
Mar 27, 2017
6.273
6.463
5.975
6.425
573,348
+0.03(+0.50%)
Mar 24, 2017
6.305
6.603
6.305
6.394
702,959
+0.14(+2.23%)
Mar 23, 2017
5.994
6.279
5.943
6.254
789,542
+0.26(+4.34%)
Mar 22, 2017
6.133
6.362
5.911
5.994
671,680
-0.22(-3.48%)
Mar 21, 2017
7.302
7.302
6.203
6.210
1,487,942
-1.02(-14.06%)
Mar 20, 2017
7.302
7.365
6.997
7.225
718,965
-0.10(-1.30%)
Mar 17, 2017
7.048
7.327
6.870
7.321
932,719
+0.29(+4.06%)
Mar 16, 2017
6.438
7.213
6.438
7.035
1,471,218
+0.62(+9.70%)
Mar 15, 2017
6.343
6.476
6.171
6.413
453,128
+0.15(+2.43%)
Mar 14, 2017
6.197
6.400
5.892
6.260
509,526
-0.01(-0.20%)
Mar 13, 2017
6.159
6.375
6.006
6.273
1,051,745
+0.04(+0.71%)
Mar 10, 2017
5.727
6.305
5.727
6.229
931,192
+0.51(+9.00%)
Mar 09, 2017
5.930
5.974
5.600
5.714
721,902
-0.25(-4.15%)
Mar 08, 2017
6.235
6.317
5.790
5.962
1,022,318
-0.25(-4.09%)
Mar 07, 2017
6.584
6.629
6.140
6.216
628,087
-0.29(-4.39%)
Mar 06, 2017
6.921
7.003
6.425
6.502
1,036,591
-0.30(-4.39%)
Mar 03, 2017
6.559
6.914
6.476
6.800
800,416
+0.24(+3.68%)
Mar 02, 2017
6.317
7.073
6.229
6.559
1,650,092
+0.25(+3.92%)
Mar 01, 2017
6.044
6.317
6.000
6.311
1,493,835
+0.36(+6.08%)
Feb 28, 2017
5.790
6.095
5.780
5.949
448,603
+0.11(+1.85%)
Feb 27, 2017
5.962
6.000
5.524
5.841
839,900
-0.20(-3.26%)
Feb 24, 2017
5.924
6.127
5.905
6.038
794,458
+0.11(+1.93%)
Feb 23, 2017
6.222
6.222
5.905
5.924
1,407,677
-0.17(-2.71%)
Feb 22, 2017
5.956
6.222
5.917
6.089
1,808,175
+0.18(+3.12%)
Feb 21, 2017
5.676
6.233
5.619
5.905
2,380,188
+0.66(+12.59%)
Feb 17, 2017
5.244
5.244
5.244
0
+0.08(+1.60%)
Feb 16, 2017
5.467
5.517
5.143
5.162
471,828
-0.29(-5.24%)
Feb 15, 2017
5.556
5.702
5.403
5.448
401,745
-0.16(-2.83%)
Feb 14, 2017
5.390
5.638
5.390
5.606
340,125
+0.18(+3.27%)
Feb 13, 2017
5.416
5.524
5.365
5.429
377,279
+0.01(+0.23%)
Feb 10, 2017
5.359
5.537
5.308
5.416
427,989
+0.04(+0.71%)
Feb 09, 2017
5.219
5.537
4.952
5.378
1,032,615
-0.06(-1.05%)
Feb 08, 2017
5.613
5.613
5.308
5.435
873,380
-0.14(-2.56%)
Feb 07, 2017
5.746
5.924
5.549
5.578
538,962
-0.12(-2.17%)
Feb 06, 2017
5.759
5.873
5.460
5.702
1,016,336
-0.08(-1.43%)
Feb 03, 2017
5.492
5.797
5.477
5.784
603,470
+0.36(+6.55%)
Feb 02, 2017
5.575
5.594
5.346
5.429
601,529
-0.19(-3.39%)
Feb 01, 2017
5.524
5.638
5.505
5.619
491,786
+0.10(+1.84%)
Jan 31, 2017
5.302
5.581
5.149
5.517
792,708
+0.11(+2.12%)
Jan 30, 2017
5.651
5.651
5.251
5.403
687,159
-0.30(-5.34%)
Jan 27, 2017
5.765
5.936
5.695
5.708
798,537
-0.03(-0.55%)
Jan 26, 2017
5.530
5.790
5.508
5.740
1,045,293
+0.18(+3.20%)
Jan 25, 2017
5.752
5.790
5.384
5.562
1,169,535
-0.15(-2.67%)
Jan 24, 2017
5.810
5.854
5.498
5.714
1,199,834
-0.14(-2.39%)
Jan 23, 2017
5.333
5.987
5.276
5.854
1,796,867
+0.10(+1.77%)
Jan 20, 2017
5.302
6.032
5.302
5.752
2,373,535
+0.50(+9.42%)
Jan 19, 2017
5.371
5.429
5.105
5.257
1,631,402
-0.13(-2.47%)
Jan 18, 2017
4.641
5.651
4.641
5.390
2,676,326
+0.74(+15.83%)
Jan 17, 2017
4.578
4.734
4.451
4.654
789,174
+0.06(+1.24%)
Jan 13, 2017
4.597
4.597
4.597
0
+0.34(+7.90%)
Jan 12, 2017
4.324
4.442
4.146
4.260
360,970
-0.03(-0.74%)
Jan 11, 2017
3.905
4.337
3.867
4.292
576,566
+0.32(+8.16%)
Jan 10, 2017
3.841
4.102
3.794
3.968
583,971
+0.12(+3.14%)
Jan 09, 2017
3.829
3.879
3.676
3.848
382,724
-0.03(-0.82%)
Jan 06, 2017
3.905
3.915
3.714
3.879
386,888
-0.05(-1.29%)
Jan 05, 2017
3.714
4.343
3.708
3.930
1,708,164
+0.20(+5.27%)
Jan 04, 2017
3.670
3.746
3.606
3.733
465,106
+0.13(+3.52%)
Jan 03, 2017
3.327
3.619
3.308
3.606
762,699
+0.36(+11.15%)
Dec 30, 2016
3.244
3.244
3.244
0
+0.01(+0.39%)
Dec 29, 2016
3.346
3.384
3.187
3.232
172,248
-0.13(-3.78%)
Dec 28, 2016
3.295
3.378
3.238
3.359
350,562
+0.04(+1.34%)
Dec 27, 2016
3.244
3.378
3.213
3.314
204,255
+0.06(+1.75%)
Dec 23, 2016
3.257
3.257
3.257
0
+0.13(+4.27%)
Dec 22, 2016
3.060
3.200
3.016
3.124
204,373
+0.09(+2.93%)
Dec 21, 2016
3.060
3.098
2.978
3.035
609,192
-0.02(-0.62%)
Dec 20, 2016
3.213
3.232
2.940
3.054
1,000,559
-0.15(-4.75%)
Dec 19, 2016
3.378
3.435
3.194
3.206
566,137
-0.17(-5.08%)
Dec 16, 2016
3.689
3.727
3.327
3.378
708,269
-0.25(-6.99%)
Dec 15, 2016
3.410
3.873
3.378
3.632
1,708,533
+0.24(+7.12%)
Dec 14, 2016
3.333
3.486
3.333
3.390
650,502
-0.01(-0.37%)
Dec 13, 2016
3.441
3.549
3.371
3.403
418,026
-0.07(-2.01%)
Dec 12, 2016
3.492
3.562
3.321
3.473
438,572
-0.03(-0.91%)
Dec 09, 2016
3.422
3.556
3.390
3.505
581,275
+0.07(+2.03%)
Dec 08, 2016
3.441
3.448
3.283
3.435
583,066
-0.01(-0.37%)
Dec 07, 2016
3.473
3.517
3.429
3.448
439,428
-0.04(-1.27%)
Dec 06, 2016
3.397
3.517
3.327
3.492
439,063
+0.12(+3.58%)
Dec 05, 2016
3.302
3.416
3.276
3.371
560,152
+0.13(+4.12%)
Dec 02, 2016
3.143
3.327
3.103
3.238
437,671
+0.08(+2.41%)
Dec 01, 2016
3.302
3.492
3.111
3.162
834,814
-0.12(-3.67%)
Nov 30, 2016
3.454
3.543
3.251
3.283
452,840
-0.13(-3.90%)
Nov 29, 2016
3.390
3.517
3.352
3.416
353,907
-0.01(-0.37%)
Nov 28, 2016
3.232
3.581
3.232
3.429
556,909
+0.18(+5.68%)
Nov 25, 2016
3.340
3.403
3.225
3.244
241,772
-0.12(-3.58%)
Nov 23, 2016
3.365
3.365
3.365
0
-0.10(-2.75%)
Nov 22, 2016
3.486
3.651
3.333
3.460
1,897,073
+0.03(+0.74%)
Nov 21, 2016
3.492
3.501
3.365
3.435
625,756
+0.01(+0.18%)
Nov 18, 2016
3.460
3.575
3.270
3.429
570,155
+0.03(+0.75%)
Nov 17, 2016
3.746
3.746
3.251
3.403
1,345,854
-0.17(-4.63%)
Nov 16, 2016
3.657
3.766
3.371
3.568
4,774,214
+0.20(+6.04%)
Nov 15, 2016
3.429
3.556
3.315
3.365
2,136,752
+0.10(+3.11%)
Nov 14, 2016
3.378
3.422
3.197
3.263
2,894,141
-0.06(-1.72%)
Nov 11, 2016
3.460
3.460
3.105
3.321
678,369
+0.05(+1.55%)
Nov 10, 2016
2.959
3.289
2.952
3.270
724,205
+0.32(+10.75%)
Nov 09, 2016
2.825
3.010
2.749
2.952
158,500
+0.13(+4.49%)
Nov 08, 2016
2.730
2.851
2.673
2.825
112,228
+0.11(+3.97%)
Nov 07, 2016
2.667
2.728
2.603
2.717
178,342
+0.13(+4.90%)
Nov 04, 2016
2.578
2.711
2.571
2.590
118,736
-0.01(-0.49%)
Nov 03, 2016
2.667
2.698
2.565
2.603
253,074
-0.05(-1.91%)
Nov 02, 2016
2.768
2.781
2.629
2.654
144,923
-0.11(-4.13%)
Nov 01, 2016
2.927
2.940
2.768
2.768
208,357
-0.13(-4.39%)
Oct 31, 2016
2.851
2.927
2.825
2.895
100,294
+0.03(+1.11%)
Oct 28, 2016
2.806
2.908
2.806
2.863
101,472
+0.04(+1.35%)
Oct 27, 2016
2.863
2.863
2.806
2.825
63,239
-0.01(-0.45%)
Oct 26, 2016
2.870
2.946
2.825
2.838
141,699
-0.04(-1.32%)
Oct 25, 2016
2.857
2.933
2.832
2.876
236,382
-0.01(-0.44%)
Oct 24, 2016
2.933
2.933
2.857
2.889
326,509
-0.04(-1.52%)
Oct 21, 2016
2.927
3.010
2.921
2.933
46,453
-0.02(-0.65%)
Oct 20, 2016
3.016
3.060
2.908
2.952
396,013
-0.11(-3.53%)
Oct 19, 2016
3.003
3.073
2.971
3.060
186,248
+0.09(+2.99%)
Oct 18, 2016
2.990
3.010
2.908
2.971
186,073
+0.08(+2.63%)
Oct 17, 2016
2.984
2.990
2.857
2.895
148,228
-0.10(-3.39%)
Oct 14, 2016
3.016
3.098
2.933
2.997
187,833
+0.01(+0.21%)
Oct 13, 2016
2.990
3.003
2.914
2.990
221,784
+0.00(+0.00%)
Oct 12, 2016
2.952
3.073
2.911
2.990
144,070
+0.03(+1.07%)
Oct 11, 2016
2.908
2.971
2.889
2.959
213,299
+0.07(+2.42%)
Oct 10, 2016
3.181
3.200
2.863
2.889
630,911
-0.14(-4.61%)
Oct 07, 2016
3.168
3.206
3.010
3.029
184,491
-0.14(-4.41%)
Oct 06, 2016
3.092
3.194
3.067
3.168
399,827
+0.08(+2.67%)
Oct 05, 2016
2.940
3.206
2.927
3.086
444,479
+0.18(+6.11%)
Oct 04, 2016
2.952
2.990
2.883
2.908
264,370
-0.03(-0.87%)
Oct 03, 2016
2.895
3.003
2.825
2.933
135,421
+0.05(+1.76%)
Sep 30, 2016
2.914
2.952
2.825
2.883
196,268
+0.00(+0.00%)
Sep 29, 2016
3.054
3.086
2.883
2.883
230,337
-0.15(-5.02%)
Sep 28, 2016
2.965
3.035
2.803
3.035
353,173
+0.10(+3.24%)
Sep 27, 2016
3.181
3.460
2.933
2.940
480,591
-0.13(-4.14%)
Sep 26, 2016
3.175
3.181
2.984
3.067
345,894
-0.15(-4.73%)
Sep 23, 2016
3.143
3.302
3.130
3.219
359,291
+0.03(+0.80%)
Sep 22, 2016
3.238
3.244
3.167
3.194
397,955
+0.03(+1.00%)
Sep 21, 2016
3.149
3.276
3.136
3.162
262,538
+0.08(+2.47%)
Sep 20, 2016
3.048
3.321
3.048
3.086
350,194
+0.01(+0.21%)
Sep 19, 2016
2.889
3.136
2.889
3.079
631,035
+0.25(+8.99%)
Sep 16, 2016
2.914
3.073
2.819
2.825
793,319
+0.04(+1.37%)
Sep 15, 2016
2.908
2.908
2.730
2.787
1,388,505
-0.18(-6.00%)
Sep 14, 2016
2.883
3.003
2.876
2.965
145,946
+0.00(+0.00%)
Sep 13, 2016
3.073
3.117
2.933
2.965
136,195
-0.17(-5.47%)
Sep 12, 2016
3.302
3.333
3.111
3.136
252,707
-0.23(-6.79%)
Sep 09, 2016
3.448
3.497
3.276
3.365
298,806
-0.15(-4.33%)
Sep 08, 2016
3.016
3.517
3.016
3.517
675,276
+0.58(+19.91%)
Sep 07, 2016
2.781
2.978
2.781
2.933
390,164
+0.18(+6.70%)
Sep 06, 2016
2.692
2.787
2.629
2.749
208,845
+0.14(+5.35%)
Sep 02, 2016
2.610
2.610
2.610
2.610
85,050
+0.01(+0.24%)
Sep 01, 2016
2.660
2.660
2.578
2.603
71,432
-0.06(-2.15%)
Aug 31, 2016
2.616
2.692
2.610
2.660
210,992
-0.01(-0.24%)
Aug 30, 2016
2.717
2.749
2.590
2.667
100,417
-0.06(-2.33%)
Aug 29, 2016
2.705
2.775
2.686
2.730
149,844
+0.02(+0.70%)
Aug 26, 2016
2.622
2.825
2.610
2.711
260,960
+0.09(+3.39%)
Aug 25, 2016
2.602
2.657
2.540
2.622
67,452
+0.02(+0.73%)
Aug 24, 2016
2.590
2.622
2.584
2.603
71,642
-0.02(-0.61%)
Aug 23, 2016
2.629
2.660
2.578
2.619
25,426
+0.02(+0.73%)
Aug 22, 2016
2.622
2.711
2.597
2.600
101,378
-0.07(-2.50%)
Aug 19, 2016
2.610
2.756
2.606
2.667
95,259
+0.00(+0.00%)
Aug 18, 2016
2.603
2.724
2.603
2.667
58,431
+0.04(+1.45%)
Aug 17, 2016
2.654
2.743
2.597
2.629
49,385
-0.02(-0.72%)
Aug 16, 2016
2.540
2.806
2.540
2.648
195,867
+0.11(+4.25%)
Aug 15, 2016
2.540
2.540
2.508
2.540
136,088
-0.01(-0.25%)
Aug 12, 2016
2.546
2.597
2.514
2.546
119,347
+0.01(+0.25%)
Aug 11, 2016
2.540
2.717
2.521
2.540
77,898
+0.01(+0.25%)
Aug 10, 2016
2.648
2.762
2.508
2.533
164,850
-0.11(-4.32%)
Aug 09, 2016
2.825
2.851
2.641
2.648
147,969
-0.16(-5.66%)
Aug 08, 2016
2.794
2.857
2.787
2.806
250,820
+0.01(+0.45%)
Aug 05, 2016
2.622
2.819
2.603
2.794
87,611
+0.18(+7.06%)
Aug 04, 2016
2.629
2.635
2.571
2.610
28,984
-0.04(-1.67%)
Aug 03, 2016
2.607
2.673
2.540
2.654
27,817
+0.08(+2.96%)
Aug 02, 2016
2.648
2.650
2.540
2.578
47,686
-0.10(-3.56%)
Aug 01, 2016
2.736
2.759
2.616
2.673
102,406
-0.15(-5.39%)
Jul 29, 2016
2.527
2.851
2.502
2.825
174,119
+0.29(+11.25%)
Jul 28, 2016
2.483
2.540
2.451
2.540
35,283
+0.06(+2.30%)
Jul 27, 2016
2.444
2.540
2.438
2.483
58,944
+0.03(+1.03%)
Jul 26, 2016
2.476
2.508
2.438
2.457
105,172
-0.04(-1.53%)
Jul 25, 2016
2.667
2.673
2.470
2.495
170,350
-0.15(-5.76%)
Jul 22, 2016
2.857
2.933
2.616
2.648
211,474
-0.18(-6.29%)
Jul 21, 2016
2.622
2.902
2.622
2.825
392,722
+0.23(+8.80%)
Jul 20, 2016
2.571
2.629
2.531
2.597
164,008
+0.02(+0.74%)
Jul 19, 2016
2.616
2.692
2.552
2.578
297,948
+0.13(+5.32%)
Jul 18, 2016
2.317
2.463
2.305
2.448
106,337
+0.13(+5.62%)
Jul 15, 2016
2.381
2.381
2.298
2.317
89,671
-0.07(-2.93%)
Jul 14, 2016
2.457
2.489
2.356
2.387
66,443
-0.01(-0.53%)
Jul 13, 2016
2.368
2.463
2.343
2.400
90,390
+0.04(+1.89%)
Jul 12, 2016
2.222
2.457
2.222
2.356
158,846
+0.18(+8.16%)
Jul 11, 2016
2.317
2.338
2.083
2.178
88,311
-0.10(-4.19%)
Jul 08, 2016
2.063
2.305
2.032
2.273
210,034
+0.24(+11.88%)
Jul 07, 2016
2.063
2.095
2.019
2.032
48,979
+0.12(+6.31%)
Jul 05, 2016
1.854
1.949
1.854
1.911
125,203
+0.05(+2.73%)
Jul 01, 2016
1.905
1.860
1.860
1.860
579,601
-0.02(-1.01%)
Jun 30, 2016
1.905
1.968
1.873
1.879
113,888
-0.04(-1.99%)
Jun 29, 2016
1.848
1.949
1.841
1.917
126,519
+0.10(+5.23%)
Jun 28, 2016
1.733
1.829
1.733
1.822
77,869
+0.13(+7.89%)
Jun 27, 2016
1.835
1.854
1.657
1.689
174,475
-0.18(-9.83%)
Jun 24, 2016
1.924
1.949
1.841
1.873
225,995
-0.15(-7.52%)
Jun 23, 2016
2.070
2.076
1.987
2.025
110,102
+0.01(+0.31%)
Jun 22, 2016
2.102
2.267
2.006
2.019
473,680
-0.08(-3.93%)
Jun 21, 2016
2.190
2.190
2.102
2.102
105,405
-0.11(-5.16%)
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.