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
Brookfield Renewable
(NY:
BEP
)
27.86
-0.09 (-0.32%)
Official Closing Price
Updated: 4:10 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
10.45
10.47
10.38
10.43
420,866
+0.02(+0.22%)
Apr 29, 2019
10.43
10.46
10.38
10.41
335,626
+0.02(+0.19%)
Apr 26, 2019
10.39
10.40
10.31
10.39
297,567
+0.04(+0.38%)
Apr 25, 2019
10.31
10.38
10.25
10.35
406,749
-0.03(-0.26%)
Apr 24, 2019
10.45
10.46
10.30
10.38
533,993
-0.08(-0.73%)
Apr 23, 2019
10.49
10.52
10.42
10.45
537,237
-0.04(-0.35%)
Apr 22, 2019
10.49
10.52
10.44
10.49
442,481
+0.05(+0.51%)
Apr 18, 2019
10.44
10.44
10.38
10.44
518,099
+0.00(+0.00%)
Apr 17, 2019
10.50
10.50
10.42
10.44
276,910
-0.02(-0.16%)
Apr 16, 2019
10.48
10.48
10.41
10.45
368,050
+0.04(+0.35%)
Apr 15, 2019
10.47
10.47
10.38
10.42
581,634
+0.05(+0.45%)
Apr 12, 2019
10.45
10.46
10.33
10.37
342,278
-0.04(-0.38%)
Apr 11, 2019
10.49
10.49
10.37
10.41
395,885
-0.09(-0.88%)
Apr 10, 2019
10.53
10.59
10.49
10.50
307,872
-0.03(-0.28%)
Apr 09, 2019
10.59
10.63
10.53
10.53
293,120
-0.06(-0.56%)
Apr 08, 2019
10.42
10.61
10.42
10.59
508,523
+0.19(+1.85%)
Apr 05, 2019
10.39
10.44
10.31
10.40
692,411
-0.01(-0.13%)
Apr 04, 2019
10.49
10.49
10.39
10.41
452,453
-0.06(-0.54%)
Apr 03, 2019
10.58
10.61
10.47
10.47
645,247
-0.11(-1.00%)
Apr 02, 2019
10.60
10.64
10.55
10.58
379,581
-0.01(-0.12%)
Apr 01, 2019
10.57
10.61
10.47
10.59
546,690
+0.01(+0.12%)
Mar 29, 2019
10.51
10.58
10.43
10.58
470,972
+0.14(+1.36%)
Mar 28, 2019
10.52
10.54
10.37
10.43
342,377
-0.10(-0.94%)
Mar 27, 2019
10.49
10.53
10.45
10.53
466,821
+0.07(+0.66%)
Mar 26, 2019
10.40
10.52
10.40
10.46
346,030
+0.06(+0.60%)
Mar 25, 2019
10.32
10.42
10.32
10.40
465,607
+0.04(+0.35%)
Mar 22, 2019
10.40
10.42
10.32
10.36
367,352
-0.03(-0.32%)
Mar 21, 2019
10.38
10.43
10.36
10.40
312,630
+0.01(+0.13%)
Mar 20, 2019
10.41
10.46
10.29
10.38
499,227
+0.00(+0.00%)
Mar 19, 2019
10.41
10.47
10.37
10.38
458,976
-0.02(-0.19%)
Mar 18, 2019
10.42
10.45
10.32
10.40
450,112
+0.03(+0.26%)
Mar 15, 2019
10.35
10.45
10.33
10.38
458,284
+0.04(+0.42%)
Mar 14, 2019
10.26
10.37
10.26
10.33
495,940
+0.06(+0.58%)
Mar 13, 2019
10.24
10.31
10.23
10.27
545,267
+0.04(+0.36%)
Mar 12, 2019
10.21
10.25
10.19
10.24
431,424
+0.03(+0.26%)
Mar 11, 2019
10.18
10.25
10.16
10.21
424,431
+0.03(+0.29%)
Mar 08, 2019
10.10
10.18
10.07
10.18
446,200
+0.09(+0.85%)
Mar 07, 2019
10.10
10.23
10.06
10.10
608,729
+0.01(+0.07%)
Mar 06, 2019
10.00
10.11
9.947
10.09
459,906
+0.10(+0.96%)
Mar 05, 2019
10.00
10.08
9.940
9.993
444,285
-0.00(-0.03%)
Mar 04, 2019
9.964
9.997
9.884
9.997
996,809
+0.08(+0.77%)
Mar 01, 2019
9.960
9.970
9.881
9.921
760,081
-0.04(-0.40%)
Feb 28, 2019
9.884
10.03
9.861
9.960
898,484
+0.08(+0.77%)
Feb 27, 2019
10.02
10.02
9.835
9.884
800,272
+0.21(+2.13%)
Feb 26, 2019
9.608
9.697
9.557
9.678
866,752
+0.10(+1.10%)
Feb 25, 2019
9.627
9.627
9.528
9.573
813,463
+0.03(+0.30%)
Feb 22, 2019
9.567
9.567
9.481
9.544
554,651
+0.06(+0.67%)
Feb 21, 2019
9.484
9.554
9.395
9.481
668,059
-0.00(-0.03%)
Feb 20, 2019
9.576
9.649
9.468
9.484
783,951
-0.03(-0.33%)
Feb 19, 2019
9.525
9.582
9.430
9.516
1,065,679
+0.14(+1.49%)
Feb 15, 2019
9.299
9.414
9.277
9.376
586,408
+0.09(+0.92%)
Feb 14, 2019
9.217
9.325
9.163
9.290
622,234
+0.08(+0.90%)
Feb 13, 2019
9.299
9.299
9.194
9.207
954,163
-0.03(-0.28%)
Feb 12, 2019
9.312
9.312
9.198
9.233
1,636,793
-0.00(-0.03%)
Feb 11, 2019
9.334
9.369
9.217
9.236
861,501
-0.08(-0.85%)
Feb 08, 2019
9.236
9.373
9.153
9.315
1,122,194
+0.31(+3.39%)
Feb 07, 2019
9.105
9.137
8.943
9.010
787,026
-0.08(-0.91%)
Feb 06, 2019
9.175
9.175
9.080
9.093
592,841
-0.08(-0.90%)
Feb 05, 2019
9.210
9.242
9.159
9.175
496,645
-0.03(-0.28%)
Feb 04, 2019
9.223
9.239
9.172
9.201
413,539
-0.02(-0.21%)
Feb 01, 2019
9.172
9.252
9.172
9.220
455,606
+0.05(+0.52%)
Jan 31, 2019
9.249
9.249
9.150
9.172
590,068
-0.07(-0.79%)
Jan 30, 2019
9.299
9.299
9.204
9.245
534,289
+0.01(+0.07%)
Jan 29, 2019
9.236
9.261
9.163
9.239
551,610
+0.00(+0.03%)
Jan 28, 2019
9.271
9.277
9.182
9.236
616,791
-0.02(-0.24%)
Jan 25, 2019
9.172
9.258
9.128
9.258
425,421
+0.15(+1.61%)
Jan 24, 2019
9.080
9.134
9.042
9.112
399,232
+0.03(+0.39%)
Jan 23, 2019
9.055
9.083
8.943
9.077
319,962
+0.03(+0.28%)
Jan 22, 2019
9.064
9.067
8.991
9.051
506,631
-0.02(-0.18%)
Jan 18, 2019
9.004
9.093
8.956
9.067
517,234
+0.07(+0.74%)
Jan 17, 2019
8.953
9.026
8.934
9.000
448,016
+0.04(+0.43%)
Jan 16, 2019
8.997
9.032
8.880
8.962
543,769
-0.01(-0.14%)
Jan 15, 2019
8.975
8.978
8.813
8.975
486,140
+0.06(+0.71%)
Jan 14, 2019
9.035
9.035
8.899
8.911
472,469
-0.10(-1.13%)
Jan 11, 2019
9.064
9.070
8.978
9.013
518,492
-0.05(-0.53%)
Jan 10, 2019
9.080
9.087
8.988
9.061
458,908
-0.01(-0.14%)
Jan 09, 2019
9.026
9.074
8.905
9.074
446,896
+0.13(+1.42%)
Jan 08, 2019
9.026
9.026
8.838
8.946
667,748
+0.05(+0.61%)
Jan 07, 2019
8.864
8.994
8.810
8.892
651,652
+0.08(+0.87%)
Jan 04, 2019
8.657
8.816
8.574
8.816
764,375
+0.27(+3.20%)
Jan 03, 2019
8.415
8.593
8.374
8.542
820,654
+0.17(+2.05%)
Jan 02, 2019
8.237
8.447
8.237
8.371
1,279,358
+0.13(+1.62%)
Dec 31, 2018
8.266
8.361
8.193
8.237
1,394,174
+0.11(+1.37%)
Dec 28, 2018
8.078
8.215
8.050
8.126
845,811
+0.09(+1.15%)
Dec 27, 2018
8.097
8.100
7.810
8.034
854,339
-0.03(-0.43%)
Dec 26, 2018
7.865
8.075
7.833
8.069
614,461
+0.24(+3.13%)
Dec 24, 2018
8.018
8.018
7.795
7.824
627,284
-0.18(-2.26%)
Dec 21, 2018
8.113
8.174
7.995
8.005
715,953
-0.14(-1.72%)
Dec 20, 2018
8.110
8.256
8.110
8.145
1,064,855
-0.08(-0.93%)
Dec 19, 2018
8.298
8.342
8.196
8.221
768,009
-0.07(-0.84%)
Dec 18, 2018
8.368
8.390
8.256
8.291
1,196,440
-0.10(-1.14%)
Dec 17, 2018
8.619
8.667
8.355
8.387
753,442
-0.27(-3.16%)
Dec 14, 2018
8.581
8.698
8.527
8.660
490,193
+0.06(+0.74%)
Dec 13, 2018
8.587
8.640
8.546
8.597
494,872
+0.01(+0.11%)
Dec 12, 2018
8.628
8.721
8.581
8.587
884,143
-0.02(-0.22%)
Dec 11, 2018
8.676
8.727
8.597
8.606
422,512
-0.03(-0.40%)
Dec 10, 2018
8.762
8.819
8.622
8.641
679,954
-0.14(-1.63%)
Dec 07, 2018
8.911
8.962
8.771
8.784
529,497
-0.10(-1.07%)
Dec 06, 2018
8.876
8.899
8.695
8.880
1,149,232
-0.21(-2.34%)
Dec 04, 2018
9.128
9.233
9.026
9.093
814,683
-0.01(-0.14%)
Dec 03, 2018
9.207
9.207
9.061
9.105
464,489
+0.00(+0.03%)
Nov 30, 2018
9.064
9.109
8.994
9.102
326,376
+0.02(+0.25%)
Nov 29, 2018
9.121
9.124
9.010
9.080
430,037
+0.25(+2.85%)
Nov 28, 2018
8.746
8.828
8.660
8.828
719,304
+0.11(+1.26%)
Nov 27, 2018
8.694
8.740
8.675
8.718
446,975
+0.00(+0.04%)
Nov 26, 2018
8.825
8.843
8.636
8.715
652,814
+0.03(+0.35%)
Nov 23, 2018
8.605
8.700
8.569
8.685
324,742
+0.11(+1.25%)
Nov 21, 2018
8.578
8.578
8.578
0
+0.19(+2.22%)
Nov 20, 2018
8.498
8.526
8.370
8.391
751,160
-0.13(-1.51%)
Nov 19, 2018
8.462
8.569
8.462
8.520
396,938
+0.06(+0.69%)
Nov 16, 2018
8.425
8.498
8.425
8.462
351,913
+0.04(+0.44%)
Nov 15, 2018
8.483
8.507
8.410
8.425
611,137
-0.08(-0.97%)
Nov 14, 2018
8.645
8.654
8.498
8.507
779,617
-0.11(-1.31%)
Nov 13, 2018
8.779
8.779
8.584
8.620
462,669
-0.13(-1.43%)
Nov 12, 2018
8.721
8.795
8.697
8.746
319,344
+0.05(+0.56%)
Nov 09, 2018
8.645
8.721
8.605
8.697
345,038
+0.01(+0.14%)
Nov 08, 2018
8.746
8.792
8.630
8.685
391,501
-0.06(-0.70%)
Nov 07, 2018
8.767
8.816
8.682
8.746
438,814
+0.08(+0.95%)
Nov 06, 2018
8.541
8.691
8.541
8.663
506,398
+0.09(+1.11%)
Nov 05, 2018
8.477
8.578
8.477
8.569
587,672
+0.15(+1.81%)
Nov 02, 2018
8.385
8.446
8.272
8.416
547,675
+0.04(+0.47%)
Nov 01, 2018
8.352
8.541
8.294
8.376
683,530
+0.05(+0.62%)
Oct 31, 2018
8.602
8.602
7.967
8.324
1,812,010
-0.22(-2.57%)
Oct 30, 2018
8.553
8.633
8.486
8.544
517,054
-0.05(-0.64%)
Oct 29, 2018
8.715
8.813
8.562
8.599
524,347
-0.12(-1.37%)
Oct 26, 2018
8.743
8.782
8.660
8.718
562,734
-0.06(-0.70%)
Oct 25, 2018
8.843
8.898
8.767
8.779
562,449
-0.06(-0.73%)
Oct 24, 2018
8.871
8.978
8.822
8.843
501,190
-0.01(-0.10%)
Oct 23, 2018
8.831
8.905
8.813
8.853
430,159
-0.07(-0.79%)
Oct 22, 2018
8.874
8.966
8.816
8.923
528,069
+0.05(+0.59%)
Oct 19, 2018
8.886
8.941
8.859
8.871
333,581
+0.00(+0.00%)
Oct 18, 2018
8.932
8.978
8.850
8.871
530,263
-0.09(-0.99%)
Oct 17, 2018
8.990
9.021
8.929
8.960
368,350
-0.05(-0.58%)
Oct 16, 2018
8.972
9.085
8.972
9.011
290,398
+0.06(+0.65%)
Oct 15, 2018
8.953
9.062
8.902
8.953
261,741
+0.01(+0.10%)
Oct 12, 2018
8.947
8.947
8.843
8.944
525,414
+0.08(+0.93%)
Oct 11, 2018
8.895
8.944
8.819
8.862
914,346
-0.09(-1.06%)
Oct 10, 2018
9.076
9.100
8.941
8.956
633,565
-0.14(-1.54%)
Oct 09, 2018
9.152
9.170
9.042
9.097
361,367
-0.08(-0.83%)
Oct 08, 2018
9.164
9.207
9.149
9.173
178,258
+0.04(+0.40%)
Oct 05, 2018
9.158
9.167
9.082
9.137
454,377
+0.01(+0.10%)
Oct 04, 2018
9.292
9.292
9.088
9.128
700,788
-0.17(-1.81%)
Oct 03, 2018
9.399
9.399
9.259
9.296
366,317
-0.08(-0.85%)
Oct 02, 2018
9.357
9.390
9.283
9.375
254,464
+0.02(+0.16%)
Oct 01, 2018
9.265
9.424
9.265
9.360
602,930
+0.12(+1.32%)
Sep 28, 2018
9.241
9.257
9.176
9.238
682,220
+0.02(+0.17%)
Sep 27, 2018
9.201
9.268
9.183
9.222
394,542
+0.02(+0.27%)
Sep 26, 2018
9.286
9.327
9.195
9.198
529,094
-0.05(-0.59%)
Sep 25, 2018
9.234
9.262
9.201
9.253
279,959
+0.02(+0.17%)
Sep 24, 2018
9.485
9.525
9.225
9.238
609,180
-0.25(-2.61%)
Sep 21, 2018
9.665
9.665
9.470
9.485
973,899
-0.12(-1.24%)
Sep 20, 2018
9.625
9.641
9.531
9.604
315,772
-0.01(-0.13%)
Sep 19, 2018
9.622
9.638
9.546
9.616
389,055
-0.00(-0.03%)
Sep 18, 2018
9.601
9.668
9.567
9.619
453,094
+0.07(+0.74%)
Sep 17, 2018
9.512
9.561
9.451
9.549
655,334
+0.08(+0.87%)
Sep 14, 2018
9.531
9.531
9.415
9.467
219,986
-0.02(-0.19%)
Sep 13, 2018
9.457
9.500
9.409
9.485
251,878
+0.05(+0.52%)
Sep 12, 2018
9.344
9.457
9.344
9.436
290,762
+0.08(+0.88%)
Sep 11, 2018
9.363
9.363
9.284
9.354
247,026
-0.01(-0.07%)
Sep 10, 2018
9.415
9.442
9.308
9.360
279,586
-0.04(-0.42%)
Sep 07, 2018
9.409
9.409
9.302
9.399
292,661
-0.03(-0.29%)
Sep 06, 2018
9.402
9.442
9.305
9.427
283,701
+0.05(+0.49%)
Sep 05, 2018
9.317
9.399
9.250
9.381
448,691
+0.08(+0.89%)
Sep 04, 2018
9.323
9.357
9.222
9.299
489,143
-0.10(-1.07%)
Aug 31, 2018
9.399
9.399
9.399
0
-0.09(-0.93%)
Aug 30, 2018
9.592
9.622
9.470
9.488
668,756
+0.07(+0.71%)
Aug 29, 2018
9.439
9.456
9.380
9.421
571,595
+0.01(+0.13%)
Aug 28, 2018
9.406
9.430
9.362
9.409
359,058
+0.04(+0.38%)
Aug 27, 2018
9.444
9.444
9.335
9.374
537,690
-0.02(-0.25%)
Aug 24, 2018
9.377
9.447
9.350
9.397
377,360
+0.05(+0.50%)
Aug 23, 2018
9.350
9.403
9.312
9.350
367,515
-0.03(-0.35%)
Aug 22, 2018
9.350
9.383
9.300
9.383
424,934
+0.06(+0.66%)
Aug 21, 2018
9.327
9.335
9.247
9.321
428,157
+0.04(+0.48%)
Aug 20, 2018
9.274
9.312
9.226
9.276
382,012
+0.02(+0.25%)
Aug 17, 2018
9.156
9.253
9.120
9.253
321,366
+0.16(+1.78%)
Aug 16, 2018
9.067
9.162
9.023
9.091
449,869
+0.05(+0.59%)
Aug 15, 2018
9.212
9.212
8.991
9.038
821,844
-0.14(-1.51%)
Aug 14, 2018
9.167
9.226
9.111
9.176
501,485
+0.03(+0.32%)
Aug 13, 2018
9.218
9.223
9.085
9.147
648,920
-0.01(-0.10%)
Aug 10, 2018
9.135
9.176
9.117
9.156
425,548
-0.01(-0.13%)
Aug 09, 2018
9.150
9.244
9.114
9.167
617,883
+0.04(+0.45%)
Aug 08, 2018
9.061
9.170
9.017
9.126
979,368
+0.12(+1.31%)
Aug 07, 2018
8.973
9.050
8.890
9.008
1,284,208
+0.05(+0.53%)
Aug 06, 2018
9.076
9.076
8.917
8.961
296,451
+0.03(+0.30%)
Aug 03, 2018
8.982
8.982
8.914
8.935
325,439
-0.03(-0.33%)
Aug 02, 2018
8.988
9.020
8.941
8.964
282,738
-0.04(-0.43%)
Aug 01, 2018
8.985
9.020
8.890
9.002
355,536
+0.06(+0.63%)
Jul 31, 2018
8.885
8.999
8.855
8.946
308,417
+0.05(+0.53%)
Jul 30, 2018
8.982
8.982
8.849
8.899
291,195
-0.01(-0.13%)
Jul 27, 2018
9.061
9.061
8.840
8.911
351,908
-0.09(-0.98%)
Jul 26, 2018
8.964
9.020
8.899
8.999
384,870
+0.04(+0.43%)
Jul 25, 2018
8.976
8.978
8.893
8.961
302,923
+0.05(+0.53%)
Jul 24, 2018
8.964
8.980
8.899
8.914
347,303
-0.08(-0.85%)
Jul 23, 2018
9.061
9.061
8.966
8.991
206,166
-0.03(-0.33%)
Jul 20, 2018
8.964
9.037
8.964
9.020
301,080
+0.10(+1.16%)
Jul 19, 2018
8.949
8.949
8.902
8.917
311,376
-0.04(-0.43%)
Jul 18, 2018
8.932
8.964
8.899
8.955
334,835
+0.01(+0.10%)
Jul 17, 2018
8.967
9.008
8.943
8.946
259,285
-0.08(-0.85%)
Jul 16, 2018
9.041
9.046
8.979
9.023
322,744
+0.02(+0.23%)
Jul 13, 2018
8.985
9.017
8.944
9.002
259,041
+0.04(+0.43%)
Jul 12, 2018
8.914
8.985
8.899
8.964
366,880
+0.07(+0.80%)
Jul 11, 2018
8.964
8.964
8.843
8.893
324,051
-0.07(-0.82%)
Jul 10, 2018
9.044
9.044
8.960
8.967
342,393
-0.05(-0.52%)
Jul 09, 2018
9.073
9.114
8.997
9.014
347,592
-0.02(-0.20%)
Jul 06, 2018
9.017
9.058
8.994
9.032
325,191
+0.02(+0.23%)
Jul 05, 2018
9.044
9.047
8.944
9.011
256,828
+0.07(+0.76%)
Jul 03, 2018
8.944
8.944
8.944
0
-0.01(-0.13%)
Jul 02, 2018
8.902
8.970
8.855
8.955
293,685
+0.10(+1.13%)
Jun 29, 2018
8.826
8.938
8.808
8.855
463,243
+0.07(+0.77%)
Jun 28, 2018
8.814
8.879
8.758
8.787
512,554
-0.01(-0.10%)
Jun 27, 2018
8.814
8.873
8.784
8.796
348,762
-0.04(-0.43%)
Jun 26, 2018
8.840
8.852
8.761
8.834
596,989
-0.01(-0.07%)
Jun 25, 2018
8.811
8.876
8.784
8.840
622,505
+0.04(+0.47%)
Jun 22, 2018
8.799
8.865
8.778
8.799
561,587
+0.00(+0.00%)
Jun 21, 2018
8.790
8.802
8.713
8.799
624,704
+0.01(+0.17%)
Jun 20, 2018
8.837
8.846
8.770
8.784
475,755
-0.08(-0.90%)
Jun 19, 2018
8.914
8.840
8.864
438,569
-0.05(-0.56%)
Jun 18, 2018
8.938
8.938
8.849
8.914
338,012
+0.01(+0.17%)
Jun 15, 2018
8.988
8.896
8.899
445,257
-0.09(-0.98%)
Jun 14, 2018
9.035
9.035
8.949
8.988
279,317
+0.02(+0.23%)
Jun 13, 2018
9.053
9.061
8.917
8.967
343,655
+0.02(+0.23%)
Jun 12, 2018
9.091
9.100
8.932
8.946
413,334
-0.11(-1.17%)
Jun 11, 2018
9.091
9.114
9.043
9.053
484,846
-0.05(-0.52%)
Jun 08, 2018
9.058
9.123
9.020
9.100
620,686
+0.09(+0.98%)
Jun 07, 2018
9.103
9.103
8.967
9.011
277,519
-0.05(-0.59%)
Jun 06, 2018
9.025
9.064
252,478
-0.08(-0.87%)
Jun 05, 2018
9.215
9.215
9.107
9.144
300,479
-0.04(-0.42%)
Jun 04, 2018
9.135
9.203
9.135
9.182
265,003
+0.08(+0.84%)
Jun 01, 2018
9.153
9.153
9.044
9.106
275,992
-0.01(-0.06%)
May 31, 2018
9.165
9.188
9.100
9.111
281,981
-0.11(-1.25%)
May 30, 2018
9.253
9.268
9.197
9.226
344,032
+0.18(+1.94%)
May 29, 2018
8.955
9.059
8.935
9.051
439,842
+0.07(+0.73%)
May 25, 2018
8.986
8.986
8.986
0
-0.02(-0.25%)
May 24, 2018
8.955
9.029
8.943
9.009
200,783
+0.00(+0.00%)
May 23, 2018
8.898
9.031
8.861
9.009
193,438
+0.10(+1.15%)
May 22, 2018
9.011
9.054
8.847
8.906
285,497
-0.13(-1.38%)
May 21, 2018
8.955
9.051
8.926
9.031
188,879
+0.09(+1.02%)
May 18, 2018
8.895
8.952
8.847
8.940
380,431
+0.04(+0.45%)
May 17, 2018
8.898
8.901
8.851
8.901
371,742
+0.02(+0.19%)
May 16, 2018
8.824
8.889
8.824
8.883
323,746
+0.05(+0.55%)
May 15, 2018
8.818
8.869
8.747
8.835
364,024
-0.03(-0.29%)
May 14, 2018
8.935
8.935
8.833
8.861
445,510
-0.03(-0.32%)
May 11, 2018
8.923
8.952
8.866
8.889
269,484
+0.00(+0.03%)
May 10, 2018
8.804
8.909
8.803
8.886
217,256
+0.13(+1.43%)
May 09, 2018
8.719
8.781
8.636
8.761
297,366
+0.09(+1.08%)
May 08, 2018
8.750
8.750
8.588
8.667
327,243
-0.08(-0.94%)
May 07, 2018
8.810
8.810
8.719
8.750
316,563
+0.01(+0.10%)
May 04, 2018
8.750
8.787
8.727
8.741
250,429
+0.01(+0.13%)
May 03, 2018
8.736
8.807
8.702
8.730
228,291
+0.02(+0.26%)
May 02, 2018
8.645
8.744
8.622
8.707
316,911
+0.07(+0.86%)
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.