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
)
27.95
-0.04 (-0.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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
10.46
10.47
10.38
10.44
420,718
+0.02(+0.22%)
Apr 29, 2019
10.44
10.46
10.38
10.41
335,508
+0.02(+0.19%)
Apr 26, 2019
10.39
10.40
10.32
10.39
297,463
+0.04(+0.38%)
Apr 25, 2019
10.31
10.38
10.25
10.35
406,606
-0.03(-0.26%)
Apr 24, 2019
10.46
10.46
10.31
10.38
533,806
-0.08(-0.73%)
Apr 23, 2019
10.49
10.53
10.42
10.46
537,049
-0.04(-0.35%)
Apr 22, 2019
10.49
10.53
10.44
10.49
442,326
+0.05(+0.51%)
Apr 18, 2019
10.44
10.44
10.38
10.44
517,918
+0.00(+0.00%)
Apr 17, 2019
10.50
10.50
10.42
10.44
276,812
-0.02(-0.16%)
Apr 16, 2019
10.48
10.48
10.41
10.46
367,921
+0.04(+0.35%)
Apr 15, 2019
10.47
10.48
10.38
10.42
581,430
+0.05(+0.45%)
Apr 12, 2019
10.46
10.46
10.33
10.37
342,158
-0.04(-0.38%)
Apr 11, 2019
10.49
10.49
10.37
10.41
395,746
-0.09(-0.88%)
Apr 10, 2019
10.53
10.60
10.50
10.51
307,764
-0.03(-0.28%)
Apr 09, 2019
10.60
10.63
10.53
10.54
293,017
-0.06(-0.56%)
Apr 08, 2019
10.43
10.62
10.42
10.60
508,344
+0.19(+1.85%)
Apr 05, 2019
10.40
10.45
10.31
10.40
692,168
-0.01(-0.13%)
Apr 04, 2019
10.50
10.50
10.40
10.42
452,295
-0.06(-0.54%)
Apr 03, 2019
10.58
10.61
10.47
10.47
645,021
-0.11(-1.00%)
Apr 02, 2019
10.60
10.65
10.56
10.58
379,448
-0.01(-0.13%)
Apr 01, 2019
10.58
10.61
10.48
10.59
546,498
+0.01(+0.13%)
Mar 29, 2019
10.51
10.59
10.43
10.58
470,807
+0.14(+1.36%)
Mar 28, 2019
10.53
10.55
10.38
10.44
342,257
-0.10(-0.94%)
Mar 27, 2019
10.50
10.54
10.45
10.54
466,657
+0.07(+0.66%)
Mar 26, 2019
10.40
10.52
10.40
10.47
345,908
+0.06(+0.60%)
Mar 25, 2019
10.32
10.42
10.32
10.40
465,443
+0.04(+0.35%)
Mar 22, 2019
10.40
10.43
10.32
10.37
367,223
-0.03(-0.32%)
Mar 21, 2019
10.39
10.44
10.36
10.40
312,520
+0.01(+0.13%)
Mar 20, 2019
10.42
10.46
10.30
10.39
499,052
+0.00(+0.00%)
Mar 19, 2019
10.41
10.47
10.38
10.39
458,815
-0.02(-0.19%)
Mar 18, 2019
10.42
10.46
10.32
10.41
449,954
+0.03(+0.26%)
Mar 15, 2019
10.36
10.45
10.34
10.38
458,123
+0.04(+0.42%)
Mar 14, 2019
10.27
10.37
10.26
10.34
495,766
+0.06(+0.58%)
Mar 13, 2019
10.24
10.31
10.23
10.28
545,076
+0.04(+0.36%)
Mar 12, 2019
10.22
10.26
10.19
10.24
431,273
+0.03(+0.26%)
Mar 11, 2019
10.18
10.26
10.16
10.22
424,282
+0.03(+0.29%)
Mar 08, 2019
10.10
10.19
10.07
10.19
446,043
+0.09(+0.85%)
Mar 07, 2019
10.10
10.23
10.06
10.10
608,516
+0.01(+0.07%)
Mar 06, 2019
10.00
10.11
9.951
10.09
459,745
+0.10(+0.96%)
Mar 05, 2019
10.01
10.08
9.944
9.997
444,129
-0.00(-0.03%)
Mar 04, 2019
9.967
10.00
9.888
10.00
996,459
+0.08(+0.77%)
Mar 01, 2019
9.964
9.974
9.884
9.924
759,814
-0.04(-0.40%)
Feb 28, 2019
9.888
10.03
9.864
9.964
898,169
+0.08(+0.77%)
Feb 27, 2019
10.02
10.02
9.838
9.888
799,991
+0.21(+2.13%)
Feb 26, 2019
9.611
9.700
9.560
9.681
866,448
+0.10(+1.10%)
Feb 25, 2019
9.630
9.630
9.532
9.576
813,178
+0.03(+0.30%)
Feb 22, 2019
9.570
9.570
9.484
9.548
554,456
+0.06(+0.67%)
Feb 21, 2019
9.487
9.557
9.398
9.484
667,824
-0.00(-0.03%)
Feb 20, 2019
9.579
9.653
9.471
9.487
783,676
-0.03(-0.33%)
Feb 19, 2019
9.529
9.586
9.433
9.519
1,065,305
+0.14(+1.49%)
Feb 15, 2019
9.303
9.417
9.280
9.379
586,202
+0.09(+0.92%)
Feb 14, 2019
9.220
9.328
9.166
9.293
622,016
+0.08(+0.90%)
Feb 13, 2019
9.303
9.303
9.198
9.210
953,829
-0.03(-0.28%)
Feb 12, 2019
9.315
9.315
9.201
9.236
1,636,219
-0.00(-0.03%)
Feb 11, 2019
9.338
9.373
9.220
9.239
861,199
-0.08(-0.85%)
Feb 08, 2019
9.239
9.376
9.156
9.319
1,121,800
+0.31(+3.39%)
Feb 07, 2019
9.109
9.140
8.946
9.013
786,750
-0.08(-0.91%)
Feb 06, 2019
9.179
9.179
9.083
9.096
592,633
-0.08(-0.90%)
Feb 05, 2019
9.214
9.245
9.163
9.179
496,471
-0.03(-0.28%)
Feb 04, 2019
9.226
9.242
9.175
9.204
413,394
-0.02(-0.21%)
Feb 01, 2019
9.175
9.255
9.175
9.223
455,446
+0.05(+0.52%)
Jan 31, 2019
9.252
9.252
9.153
9.175
589,861
-0.07(-0.79%)
Jan 30, 2019
9.303
9.303
9.207
9.249
534,101
+0.01(+0.07%)
Jan 29, 2019
9.239
9.265
9.166
9.242
551,417
+0.00(+0.03%)
Jan 28, 2019
9.274
9.280
9.185
9.239
616,575
-0.02(-0.24%)
Jan 25, 2019
9.175
9.261
9.131
9.261
425,272
+0.15(+1.61%)
Jan 24, 2019
9.083
9.137
9.045
9.115
399,092
+0.03(+0.39%)
Jan 23, 2019
9.058
9.086
8.946
9.080
319,849
+0.03(+0.28%)
Jan 22, 2019
9.067
9.070
8.994
9.055
506,454
-0.02(-0.18%)
Jan 18, 2019
9.007
9.096
8.959
9.070
517,052
+0.07(+0.74%)
Jan 17, 2019
8.956
9.029
8.937
9.004
447,859
+0.04(+0.43%)
Jan 16, 2019
9.000
9.035
8.883
8.965
543,578
-0.01(-0.14%)
Jan 15, 2019
8.978
8.981
8.816
8.978
485,970
+0.06(+0.71%)
Jan 14, 2019
9.039
9.039
8.902
8.915
472,303
-0.10(-1.13%)
Jan 11, 2019
9.067
9.074
8.981
9.016
518,310
-0.05(-0.53%)
Jan 10, 2019
9.083
9.090
8.991
9.064
458,746
-0.01(-0.14%)
Jan 09, 2019
9.029
9.077
8.908
9.077
446,740
+0.13(+1.42%)
Jan 08, 2019
9.029
9.029
8.841
8.950
667,513
+0.05(+0.61%)
Jan 07, 2019
8.867
8.997
8.813
8.895
651,423
+0.08(+0.87%)
Jan 04, 2019
8.660
8.819
8.577
8.819
764,106
+0.27(+3.20%)
Jan 03, 2019
8.418
8.596
8.377
8.545
820,366
+0.17(+2.05%)
Jan 02, 2019
8.240
8.450
8.240
8.374
1,278,909
+0.13(+1.62%)
Dec 31, 2018
8.269
8.364
8.196
8.240
1,393,685
+0.11(+1.37%)
Dec 28, 2018
8.081
8.218
8.052
8.129
845,515
+0.09(+1.15%)
Dec 27, 2018
8.100
8.103
7.813
8.036
854,039
-0.04(-0.43%)
Dec 26, 2018
7.868
8.078
7.836
8.071
614,246
+0.24(+3.13%)
Dec 24, 2018
8.021
8.021
7.798
7.826
627,064
-0.18(-2.26%)
Dec 21, 2018
8.116
8.176
7.998
8.008
715,701
-0.14(-1.72%)
Dec 20, 2018
8.113
8.259
8.113
8.148
1,064,481
-0.08(-0.93%)
Dec 19, 2018
8.301
8.345
8.199
8.224
767,740
-0.07(-0.84%)
Dec 18, 2018
8.371
8.393
8.259
8.294
1,196,020
-0.10(-1.14%)
Dec 17, 2018
8.622
8.670
8.358
8.390
753,178
-0.27(-3.16%)
Dec 14, 2018
8.584
8.701
8.530
8.663
490,021
+0.06(+0.74%)
Dec 13, 2018
8.590
8.643
8.549
8.600
494,698
+0.01(+0.11%)
Dec 12, 2018
8.631
8.724
8.584
8.590
883,833
-0.02(-0.22%)
Dec 11, 2018
8.679
8.730
8.600
8.609
422,364
-0.03(-0.40%)
Dec 10, 2018
8.765
8.822
8.625
8.644
679,715
-0.14(-1.63%)
Dec 07, 2018
8.915
8.965
8.775
8.787
529,311
-0.10(-1.07%)
Dec 06, 2018
8.880
8.902
8.698
8.883
1,148,828
-0.21(-2.34%)
Dec 04, 2018
9.131
9.236
9.029
9.096
814,397
-0.01(-0.14%)
Dec 03, 2018
9.210
9.210
9.064
9.109
464,326
+0.00(+0.03%)
Nov 30, 2018
9.067
9.112
8.997
9.105
326,261
+0.02(+0.25%)
Nov 29, 2018
9.125
9.128
9.013
9.083
429,886
+0.25(+2.85%)
Nov 28, 2018
8.749
8.831
8.663
8.831
719,052
+0.11(+1.26%)
Nov 27, 2018
8.697
8.743
8.678
8.721
446,819
+0.00(+0.04%)
Nov 26, 2018
8.828
8.847
8.639
8.718
652,585
+0.03(+0.35%)
Nov 23, 2018
8.608
8.703
8.572
8.688
324,628
+0.11(+1.25%)
Nov 21, 2018
8.581
8.581
8.581
0
+0.19(+2.22%)
Nov 20, 2018
8.501
8.529
8.373
8.394
750,896
-0.13(-1.51%)
Nov 19, 2018
8.465
8.572
8.465
8.523
396,799
+0.06(+0.69%)
Nov 16, 2018
8.428
8.501
8.428
8.465
351,789
+0.04(+0.44%)
Nov 15, 2018
8.486
8.510
8.413
8.428
610,923
-0.08(-0.97%)
Nov 14, 2018
8.648
8.657
8.501
8.510
779,343
-0.11(-1.31%)
Nov 13, 2018
8.782
8.782
8.587
8.623
462,507
-0.13(-1.43%)
Nov 12, 2018
8.724
8.798
8.700
8.749
319,232
+0.05(+0.56%)
Nov 09, 2018
8.648
8.724
8.608
8.700
344,917
+0.01(+0.14%)
Nov 08, 2018
8.749
8.795
8.633
8.688
391,363
-0.06(-0.70%)
Nov 07, 2018
8.770
8.819
8.685
8.749
438,660
+0.08(+0.95%)
Nov 06, 2018
8.544
8.694
8.544
8.666
506,220
+0.09(+1.11%)
Nov 05, 2018
8.480
8.581
8.480
8.572
587,466
+0.15(+1.81%)
Nov 02, 2018
8.388
8.449
8.275
8.419
547,483
+0.04(+0.47%)
Nov 01, 2018
8.355
8.544
8.296
8.379
683,290
+0.05(+0.62%)
Oct 31, 2018
8.605
8.605
7.970
8.327
1,811,374
-0.22(-2.57%)
Oct 30, 2018
8.556
8.636
8.489
8.547
516,872
-0.06(-0.64%)
Oct 29, 2018
8.718
8.816
8.565
8.602
524,163
-0.12(-1.37%)
Oct 26, 2018
8.746
8.785
8.663
8.721
562,536
-0.06(-0.70%)
Oct 25, 2018
8.847
8.902
8.770
8.782
562,251
-0.06(-0.73%)
Oct 24, 2018
8.874
8.981
8.825
8.847
501,014
-0.01(-0.10%)
Oct 23, 2018
8.834
8.908
8.816
8.856
430,008
-0.07(-0.79%)
Oct 22, 2018
8.877
8.969
8.819
8.926
527,884
+0.05(+0.59%)
Oct 19, 2018
8.889
8.944
8.862
8.874
333,464
+0.00(+0.00%)
Oct 18, 2018
8.935
8.981
8.853
8.874
530,077
-0.09(-0.99%)
Oct 17, 2018
8.993
9.024
8.932
8.963
368,220
-0.05(-0.58%)
Oct 16, 2018
8.975
9.088
8.975
9.015
290,297
+0.06(+0.65%)
Oct 15, 2018
8.957
9.065
8.905
8.957
261,649
+0.01(+0.10%)
Oct 12, 2018
8.950
8.950
8.847
8.947
525,230
+0.08(+0.93%)
Oct 11, 2018
8.898
8.947
8.822
8.865
914,025
-0.09(-1.06%)
Oct 10, 2018
9.079
9.103
8.944
8.960
633,342
-0.14(-1.54%)
Oct 09, 2018
9.155
9.174
9.045
9.100
361,240
-0.08(-0.83%)
Oct 08, 2018
9.167
9.211
9.152
9.177
178,195
+0.04(+0.40%)
Oct 05, 2018
9.161
9.170
9.085
9.140
454,218
+0.01(+0.10%)
Oct 04, 2018
9.296
9.296
9.091
9.131
700,543
-0.17(-1.81%)
Oct 03, 2018
9.403
9.403
9.262
9.299
366,188
-0.08(-0.85%)
Oct 02, 2018
9.360
9.394
9.287
9.378
254,375
+0.02(+0.16%)
Oct 01, 2018
9.268
9.427
9.268
9.363
602,719
+0.12(+1.32%)
Sep 28, 2018
9.244
9.261
9.180
9.241
681,981
+0.02(+0.17%)
Sep 27, 2018
9.204
9.271
9.186
9.225
394,403
+0.02(+0.27%)
Sep 26, 2018
9.290
9.330
9.198
9.201
528,908
-0.05(-0.59%)
Sep 25, 2018
9.238
9.265
9.204
9.256
279,861
+0.02(+0.17%)
Sep 24, 2018
9.488
9.528
9.229
9.241
608,966
-0.25(-2.61%)
Sep 21, 2018
9.669
9.669
9.473
9.488
973,558
-0.12(-1.24%)
Sep 20, 2018
9.629
9.644
9.534
9.607
315,661
-0.01(-0.13%)
Sep 19, 2018
9.626
9.641
9.549
9.620
388,919
-0.00(-0.03%)
Sep 18, 2018
9.604
9.672
9.571
9.623
452,935
+0.07(+0.74%)
Sep 17, 2018
9.516
9.565
9.455
9.552
655,104
+0.08(+0.87%)
Sep 14, 2018
9.534
9.534
9.418
9.470
219,909
-0.02(-0.19%)
Sep 13, 2018
9.461
9.504
9.412
9.488
251,789
+0.05(+0.52%)
Sep 12, 2018
9.348
9.461
9.348
9.439
290,660
+0.08(+0.88%)
Sep 11, 2018
9.366
9.366
9.287
9.357
246,940
-0.01(-0.07%)
Sep 10, 2018
9.418
9.445
9.311
9.363
279,488
-0.04(-0.42%)
Sep 07, 2018
9.412
9.412
9.305
9.403
292,558
-0.03(-0.29%)
Sep 06, 2018
9.406
9.445
9.308
9.430
283,601
+0.05(+0.49%)
Sep 05, 2018
9.320
9.403
9.253
9.384
448,533
+0.08(+0.89%)
Sep 04, 2018
9.326
9.360
9.225
9.302
488,971
-0.10(-1.07%)
Aug 31, 2018
9.403
9.403
9.403
0
-0.09(-0.93%)
Aug 30, 2018
9.595
9.626
9.473
9.491
668,521
+0.07(+0.71%)
Aug 29, 2018
9.442
9.460
9.383
9.424
571,394
+0.01(+0.13%)
Aug 28, 2018
9.409
9.433
9.365
9.412
358,932
+0.04(+0.38%)
Aug 27, 2018
9.448
9.448
9.339
9.377
537,502
-0.02(-0.25%)
Aug 24, 2018
9.380
9.451
9.353
9.401
377,227
+0.05(+0.50%)
Aug 23, 2018
9.353
9.406
9.315
9.353
367,386
-0.03(-0.35%)
Aug 22, 2018
9.353
9.386
9.303
9.386
424,784
+0.06(+0.66%)
Aug 21, 2018
9.330
9.339
9.250
9.324
428,007
+0.04(+0.48%)
Aug 20, 2018
9.277
9.315
9.230
9.280
381,878
+0.02(+0.25%)
Aug 17, 2018
9.159
9.256
9.124
9.256
321,254
+0.16(+1.78%)
Aug 16, 2018
9.070
9.165
9.026
9.094
449,711
+0.05(+0.59%)
Aug 15, 2018
9.215
9.215
8.994
9.041
821,555
-0.14(-1.51%)
Aug 14, 2018
9.171
9.230
9.115
9.180
501,309
+0.03(+0.32%)
Aug 13, 2018
9.221
9.227
9.088
9.150
648,692
-0.01(-0.10%)
Aug 10, 2018
9.138
9.180
9.121
9.159
425,398
-0.01(-0.13%)
Aug 09, 2018
9.153
9.247
9.118
9.171
617,666
+0.04(+0.45%)
Aug 08, 2018
9.065
9.174
9.020
9.129
979,024
+0.12(+1.31%)
Aug 07, 2018
8.976
9.053
8.894
9.011
1,283,758
+0.05(+0.53%)
Aug 06, 2018
9.079
9.079
8.920
8.964
296,347
+0.03(+0.30%)
Aug 03, 2018
8.985
8.985
8.917
8.938
325,325
-0.03(-0.33%)
Aug 02, 2018
8.991
9.023
8.944
8.967
282,639
-0.04(-0.43%)
Aug 01, 2018
8.988
9.023
8.894
9.006
355,411
+0.06(+0.63%)
Jul 31, 2018
8.888
9.003
8.858
8.950
308,309
+0.05(+0.53%)
Jul 30, 2018
8.985
8.985
8.852
8.902
291,092
-0.01(-0.13%)
Jul 27, 2018
9.065
9.065
8.843
8.914
351,785
-0.09(-0.98%)
Jul 26, 2018
8.967
9.023
8.902
9.003
384,735
+0.04(+0.43%)
Jul 25, 2018
8.979
8.981
8.897
8.964
302,816
+0.05(+0.53%)
Jul 24, 2018
8.967
8.983
8.902
8.917
347,181
-0.08(-0.85%)
Jul 23, 2018
9.065
9.065
8.969
8.994
206,094
-0.03(-0.33%)
Jul 20, 2018
8.967
9.040
8.967
9.023
300,974
+0.10(+1.16%)
Jul 19, 2018
8.953
8.953
8.905
8.920
311,267
-0.04(-0.43%)
Jul 18, 2018
8.935
8.967
8.902
8.958
334,718
+0.01(+0.10%)
Jul 17, 2018
8.970
9.011
8.946
8.950
259,194
-0.08(-0.85%)
Jul 16, 2018
9.044
9.049
8.982
9.026
322,631
+0.02(+0.23%)
Jul 13, 2018
8.988
9.020
8.947
9.006
258,950
+0.04(+0.43%)
Jul 12, 2018
8.917
8.988
8.902
8.967
366,752
+0.07(+0.80%)
Jul 11, 2018
8.967
8.967
8.846
8.897
323,937
-0.07(-0.82%)
Jul 10, 2018
9.047
9.047
8.963
8.970
342,273
-0.05(-0.52%)
Jul 09, 2018
9.076
9.117
9.000
9.017
347,470
-0.02(-0.20%)
Jul 06, 2018
9.020
9.062
8.997
9.035
325,077
+0.02(+0.23%)
Jul 05, 2018
9.047
9.050
8.947
9.014
256,738
+0.07(+0.76%)
Jul 03, 2018
8.947
8.947
8.947
0
-0.01(-0.13%)
Jul 02, 2018
8.905
8.973
8.858
8.958
293,582
+0.10(+1.13%)
Jun 29, 2018
8.829
8.941
8.811
8.858
463,081
+0.07(+0.77%)
Jun 28, 2018
8.817
8.882
8.761
8.790
512,375
-0.01(-0.10%)
Jun 27, 2018
8.817
8.876
8.787
8.799
348,640
-0.04(-0.43%)
Jun 26, 2018
8.843
8.855
8.764
8.838
596,779
-0.01(-0.07%)
Jun 25, 2018
8.814
8.879
8.787
8.843
622,286
+0.04(+0.47%)
Jun 22, 2018
8.802
8.868
8.782
8.802
561,390
+0.00(+0.00%)
Jun 21, 2018
8.793
8.805
8.716
8.802
624,484
+0.01(+0.17%)
Jun 20, 2018
8.841
8.849
8.773
8.787
475,588
-0.08(-0.90%)
Jun 19, 2018
8.917
8.843
8.867
438,415
-0.05(-0.56%)
Jun 18, 2018
8.941
8.941
8.852
8.917
337,893
+0.01(+0.17%)
Jun 15, 2018
8.991
8.899
8.902
445,101
-0.09(-0.98%)
Jun 14, 2018
9.038
9.038
8.953
8.991
279,219
+0.02(+0.23%)
Jun 13, 2018
9.056
9.065
8.920
8.970
343,535
+0.02(+0.23%)
Jun 12, 2018
9.094
9.103
8.935
8.950
413,189
-0.11(-1.17%)
Jun 11, 2018
9.094
9.118
9.047
9.056
484,676
-0.05(-0.52%)
Jun 08, 2018
9.062
9.126
9.023
9.103
620,468
+0.09(+0.98%)
Jun 07, 2018
9.106
9.106
8.970
9.014
277,421
-0.05(-0.59%)
Jun 06, 2018
9.028
9.068
252,389
-0.08(-0.87%)
Jun 05, 2018
9.218
9.218
9.110
9.147
300,374
-0.04(-0.42%)
Jun 04, 2018
9.138
9.206
9.138
9.185
264,910
+0.08(+0.84%)
Jun 01, 2018
9.156
9.156
9.047
9.109
275,895
-0.01(-0.06%)
May 31, 2018
9.168
9.191
9.103
9.115
281,882
-0.11(-1.25%)
May 30, 2018
9.256
9.271
9.200
9.230
343,911
+0.18(+1.94%)
May 29, 2018
8.958
9.063
8.938
9.054
439,688
+0.07(+0.73%)
May 25, 2018
8.989
8.989
8.989
0
-0.02(-0.25%)
May 24, 2018
8.958
9.032
8.946
9.012
200,712
+0.00(+0.00%)
May 23, 2018
8.901
9.034
8.864
9.012
193,370
+0.10(+1.15%)
May 22, 2018
9.015
9.057
8.850
8.909
285,397
-0.13(-1.39%)
May 21, 2018
8.958
9.054
8.929
9.034
188,812
+0.09(+1.02%)
May 18, 2018
8.898
8.955
8.850
8.943
380,298
+0.04(+0.45%)
May 17, 2018
8.901
8.904
8.854
8.904
371,612
+0.02(+0.19%)
May 16, 2018
8.827
8.892
8.827
8.887
323,632
+0.05(+0.55%)
May 15, 2018
8.821
8.872
8.750
8.838
363,897
-0.03(-0.29%)
May 14, 2018
8.938
8.938
8.836
8.864
445,353
-0.03(-0.32%)
May 11, 2018
8.926
8.955
8.869
8.892
269,390
+0.00(+0.03%)
May 10, 2018
8.807
8.912
8.806
8.889
217,180
+0.13(+1.43%)
May 09, 2018
8.722
8.784
8.639
8.764
297,262
+0.09(+1.08%)
May 08, 2018
8.753
8.753
8.591
8.670
327,128
-0.08(-0.94%)
May 07, 2018
8.813
8.813
8.722
8.753
316,452
+0.01(+0.10%)
May 04, 2018
8.753
8.790
8.730
8.744
250,341
+0.01(+0.13%)
May 03, 2018
8.739
8.810
8.705
8.733
228,211
+0.02(+0.26%)
May 02, 2018
8.648
8.747
8.625
8.710
316,800
+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.