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
Smith Micro Software
(NQ:
SMSI
)
2.720
+0.035 (+1.30%)
Official Closing Price
Updated: 4:15 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
4.820
4.830
4.510
4.750
812,393
-0.12(-2.46%)
Apr 29, 2020
4.580
4.980
4.450
4.870
1,011,766
+0.40(+8.95%)
Apr 28, 2020
4.650
4.750
4.380
4.470
965,504
-0.03(-0.67%)
Apr 27, 2020
5.360
5.360
4.380
4.500
2,139,773
-0.71(-13.63%)
Apr 24, 2020
5.260
5.290
5.150
5.210
375,500
-0.02(-0.38%)
Apr 23, 2020
5.340
5.340
5.160
5.230
657,170
+0.01(+0.19%)
Apr 22, 2020
5.010
5.250
5.010
5.220
420,150
+0.22(+4.40%)
Apr 21, 2020
5.020
5.190
4.920
5.000
702,472
-0.05(-0.99%)
Apr 20, 2020
4.840
5.100
4.801
5.050
714,828
+0.13(+2.64%)
Apr 17, 2020
5.190
5.190
4.920
4.920
579,400
-0.08(-1.60%)
Apr 16, 2020
4.900
5.110
4.690
5.000
913,509
+0.19(+3.95%)
Apr 15, 2020
4.750
4.870
4.510
4.810
566,601
-0.02(-0.41%)
Apr 14, 2020
4.600
5.060
4.590
4.830
1,032,176
+0.45(+10.27%)
Apr 13, 2020
4.400
4.510
4.340
4.380
728,035
+0.02(+0.46%)
Apr 09, 2020
4.070
4.450
4.035
4.360
907,300
+0.38(+9.55%)
Apr 08, 2020
4.150
4.250
3.940
3.980
738,468
-0.12(-2.93%)
Apr 07, 2020
4.220
4.360
4.090
4.100
654,870
+0.09(+2.24%)
Apr 06, 2020
4.070
4.200
3.980
4.010
447,997
+0.16(+4.16%)
Apr 03, 2020
3.990
4.100
3.800
3.850
339,000
-0.13(-3.27%)
Apr 02, 2020
4.050
4.180
3.850
3.980
473,067
-0.05(-1.24%)
Apr 01, 2020
4.050
4.250
4.010
4.030
394,214
-0.18(-4.28%)
Mar 31, 2020
4.210
4.330
4.080
4.210
327,793
-0.03(-0.71%)
Mar 30, 2020
4.220
4.460
4.090
4.240
424,823
+0.02(+0.47%)
Mar 27, 2020
4.110
4.250
4.020
4.220
402,500
-0.02(-0.47%)
Mar 26, 2020
4.170
4.330
4.000
4.240
830,954
+0.13(+3.16%)
Mar 25, 2020
4.010
4.470
4.000
4.110
825,086
+0.17(+4.31%)
Mar 24, 2020
3.730
3.980
3.620
3.940
777,516
+0.45(+12.89%)
Mar 23, 2020
3.510
3.570
3.320
3.490
591,614
-0.05(-1.41%)
Mar 20, 2020
4.020
4.040
3.500
3.540
802,800
-0.34(-8.76%)
Mar 19, 2020
3.750
3.950
3.550
3.880
442,774
+0.12(+3.19%)
Mar 18, 2020
3.520
3.760
3.430
3.760
715,562
-0.10(-2.59%)
Mar 17, 2020
3.530
3.930
3.430
3.860
633,345
+0.44(+12.87%)
Mar 16, 2020
3.500
3.690
3.280
3.420
1,218,432
-0.56(-14.07%)
Mar 13, 2020
4.300
4.400
3.800
3.980
1,437,300
-0.11(-2.69%)
Mar 12, 2020
4.230
4.670
4.050
4.090
1,447,025
-0.80(-16.36%)
Mar 11, 2020
5.400
5.550
4.820
4.890
1,595,301
-0.69(-12.37%)
Mar 10, 2020
5.450
5.720
5.210
5.580
1,373,974
+0.35(+6.69%)
Mar 09, 2020
5.430
5.850
5.220
5.230
1,072,086
-0.63(-10.75%)
Mar 06, 2020
5.800
5.900
5.260
5.860
1,535,700
+0.32(+5.78%)
Mar 05, 2020
5.670
5.750
5.470
5.540
1,087,284
-0.19(-3.32%)
Mar 04, 2020
5.590
5.780
5.540
5.730
596,465
+0.25(+4.56%)
Mar 03, 2020
5.540
5.630
5.360
5.480
623,402
-0.01(-0.18%)
Mar 02, 2020
5.410
5.490
5.150
5.490
690,467
+0.13(+2.43%)
Feb 28, 2020
4.770
5.380
4.720
5.360
740,000
+0.42(+8.50%)
Feb 27, 2020
4.950
5.240
4.700
4.940
896,949
-0.16(-3.14%)
Feb 26, 2020
5.390
5.530
5.050
5.100
570,731
-0.24(-4.49%)
Feb 25, 2020
5.570
5.680
5.230
5.340
675,402
-0.17(-3.09%)
Feb 24, 2020
5.500
5.650
5.270
5.510
756,437
-0.32(-5.49%)
Feb 21, 2020
5.920
5.920
5.730
5.830
536,900
-0.12(-2.02%)
Feb 20, 2020
5.850
6.090
5.650
5.950
964,079
+0.15(+2.59%)
Feb 19, 2020
5.560
5.850
5.550
5.800
1,013,611
+0.25(+4.50%)
Feb 18, 2020
6.330
6.330
5.430
5.550
2,114,380
-0.65(-10.48%)
Feb 14, 2020
6.760
6.880
6.060
6.200
1,301,500
-0.53(-7.88%)
Feb 13, 2020
7.050
7.150
6.680
6.730
1,236,818
-0.14(-2.04%)
Feb 12, 2020
6.500
7.000
6.460
6.870
1,319,641
+0.47(+7.34%)
Feb 11, 2020
6.580
6.610
6.200
6.400
871,851
+0.23(+3.73%)
Feb 10, 2020
6.200
6.670
5.880
6.170
2,567,485
-0.01(-0.16%)
Feb 07, 2020
6.200
6.376
6.123
6.180
664,400
+0.01(+0.16%)
Feb 06, 2020
5.980
6.530
5.870
6.170
1,377,926
+0.30(+5.11%)
Feb 05, 2020
5.730
6.070
5.560
5.870
1,306,330
+0.31(+5.58%)
Feb 04, 2020
5.100
5.640
5.100
5.560
800,586
+0.48(+9.45%)
Feb 03, 2020
5.110
5.290
5.070
5.080
348,183
+0.01(+0.20%)
Jan 31, 2020
5.040
5.090
4.880
5.070
530,400
+0.02(+0.40%)
Jan 30, 2020
5.030
5.095
4.810
5.050
397,607
-0.04(-0.79%)
Jan 29, 2020
4.990
5.140
4.880
5.090
381,976
+0.07(+1.39%)
Jan 28, 2020
5.120
5.170
4.960
5.020
279,557
-0.04(-0.79%)
Jan 27, 2020
4.880
5.240
4.760
5.060
485,546
+0.05(+1.00%)
Jan 24, 2020
5.210
5.235
4.850
5.010
474,500
-0.16(-3.09%)
Jan 23, 2020
5.040
5.500
4.960
5.170
1,101,802
+0.27(+5.51%)
Jan 22, 2020
4.840
4.950
4.830
4.900
255,343
+0.08(+1.66%)
Jan 21, 2020
4.770
4.950
4.710
4.820
375,388
+0.07(+1.47%)
Jan 17, 2020
5.060
5.060
4.710
4.750
461,600
-0.26(-5.19%)
Jan 16, 2020
4.850
5.250
4.850
5.010
563,115
+0.22(+4.59%)
Jan 15, 2020
4.700
4.930
4.650
4.790
398,490
+0.09(+1.91%)
Jan 14, 2020
4.650
4.740
4.570
4.700
325,828
+0.04(+0.86%)
Jan 13, 2020
4.350
4.690
4.320
4.660
610,797
+0.35(+8.12%)
Jan 10, 2020
4.390
4.390
4.180
4.310
356,600
-0.04(-0.92%)
Jan 09, 2020
4.470
4.570
4.320
4.350
337,524
-0.04(-0.91%)
Jan 08, 2020
4.150
4.500
4.120
4.390
509,834
+0.21(+5.02%)
Jan 07, 2020
4.150
4.240
4.090
4.180
220,754
+0.03(+0.72%)
Jan 06, 2020
4.190
4.220
4.065
4.150
192,706
-0.08(-1.89%)
Jan 03, 2020
4.420
4.420
4.130
4.230
412,600
-0.25(-5.58%)
Jan 02, 2020
4.030
4.500
4.030
4.480
603,466
+0.50(+12.56%)
Dec 31, 2019
3.750
4.020
3.690
3.980
552,700
+0.24(+6.42%)
Dec 30, 2019
3.850
3.870
3.720
3.740
346,852
-0.13(-3.36%)
Dec 27, 2019
3.820
3.900
3.790
3.870
346,800
+0.07(+1.84%)
Dec 26, 2019
3.720
3.880
3.640
3.800
644,049
+0.06(+1.60%)
Dec 24, 2019
3.940
3.940
3.640
3.740
668,900
-0.20(-5.08%)
Dec 23, 2019
4.120
4.250
3.900
3.940
601,447
-0.16(-3.90%)
Dec 20, 2019
4.380
4.400
4.010
4.100
830,400
-0.24(-5.53%)
Dec 19, 2019
4.430
4.500
4.330
4.340
182,316
-0.08(-1.81%)
Dec 18, 2019
4.620
4.690
4.400
4.420
340,350
-0.20(-4.33%)
Dec 17, 2019
4.650
4.670
4.550
4.620
179,664
+0.01(+0.22%)
Dec 16, 2019
4.700
4.770
4.580
4.610
225,821
-0.04(-0.86%)
Dec 13, 2019
4.580
4.780
4.575
4.650
215,900
+0.09(+1.97%)
Dec 12, 2019
4.420
4.610
4.370
4.560
230,547
+0.14(+3.17%)
Dec 11, 2019
4.400
4.530
4.320
4.420
431,418
-0.02(-0.45%)
Dec 10, 2019
4.550
4.551
4.350
4.440
248,993
-0.09(-1.99%)
Dec 09, 2019
4.600
4.657
4.490
4.530
193,646
-0.09(-1.95%)
Dec 06, 2019
4.580
4.740
4.580
4.620
109,600
+0.06(+1.32%)
Dec 05, 2019
4.680
4.750
4.520
4.560
175,297
-0.12(-2.56%)
Dec 04, 2019
4.660
4.790
4.630
4.680
133,208
+0.05(+1.08%)
Dec 03, 2019
4.740
4.870
4.550
4.630
286,096
-0.14(-2.94%)
Dec 02, 2019
4.700
4.800
4.600
4.770
244,739
+0.05(+1.06%)
Nov 29, 2019
4.750
4.840
4.700
4.720
95,100
-0.05(-1.05%)
Nov 27, 2019
4.690
4.800
4.620
4.770
167,700
+0.10(+2.25%)
Nov 26, 2019
4.770
4.880
4.650
4.665
260,368
-0.12(-2.41%)
Nov 25, 2019
4.620
4.830
4.600
4.780
223,348
+0.14(+3.02%)
Nov 22, 2019
4.510
4.730
4.500
4.640
250,100
+0.05(+1.09%)
Nov 21, 2019
4.380
4.600
4.300
4.590
476,968
+0.19(+4.32%)
Nov 20, 2019
4.400
4.499
4.350
4.400
371,798
-0.04(-0.90%)
Nov 19, 2019
4.490
4.540
4.320
4.440
461,539
-0.07(-1.55%)
Nov 18, 2019
4.860
4.870
4.460
4.510
553,124
-0.35(-7.20%)
Nov 15, 2019
5.030
5.053
4.800
4.860
461,500
-0.17(-3.38%)
Nov 14, 2019
5.190
5.250
4.980
5.030
450,983
-0.11(-2.14%)
Nov 13, 2019
4.910
5.280
4.909
5.140
599,086
+0.26(+5.33%)
Nov 12, 2019
4.790
4.940
4.750
4.880
447,018
+0.09(+1.88%)
Nov 11, 2019
4.670
4.810
4.620
4.790
291,336
+0.11(+2.35%)
Nov 08, 2019
4.620
4.760
4.620
4.680
288,800
+0.02(+0.43%)
Nov 07, 2019
4.740
4.764
4.600
4.660
298,768
-0.05(-1.06%)
Nov 06, 2019
4.870
4.870
4.660
4.710
336,437
-0.16(-3.29%)
Nov 05, 2019
4.690
5.010
4.610
4.870
533,768
+0.18(+3.84%)
Nov 04, 2019
4.800
4.848
4.560
4.690
695,703
-0.05(-1.05%)
Nov 01, 2019
4.910
4.970
4.710
4.740
637,800
-0.15(-3.07%)
Oct 31, 2019
5.210
5.250
4.810
4.890
647,346
-0.31(-5.96%)
Oct 30, 2019
5.090
5.300
5.000
5.200
388,786
+0.13(+2.56%)
Oct 29, 2019
5.310
5.310
4.970
5.070
923,990
-0.23(-4.34%)
Oct 28, 2019
5.730
5.870
5.250
5.300
697,999
-0.40(-7.02%)
Oct 25, 2019
5.850
5.990
5.210
5.700
2,010,000
-0.53(-8.51%)
Oct 24, 2019
6.040
6.370
5.940
6.230
1,064,081
+0.28(+4.71%)
Oct 23, 2019
6.100
6.140
5.810
5.950
847,057
-0.16(-2.62%)
Oct 22, 2019
6.360
6.470
6.080
6.110
503,040
-0.26(-4.08%)
Oct 21, 2019
6.390
6.530
6.310
6.370
438,167
+0.07(+1.11%)
Oct 18, 2019
6.310
6.320
6.030
6.300
496,400
+0.01(+0.16%)
Oct 17, 2019
6.120
6.340
6.090
6.290
542,031
+0.20(+3.28%)
Oct 16, 2019
6.030
6.170
5.953
6.090
347,385
+0.07(+1.16%)
Oct 15, 2019
5.870
6.100
5.840
6.020
477,954
+0.19(+3.26%)
Oct 14, 2019
5.700
5.890
5.600
5.830
349,446
+0.13(+2.28%)
Oct 11, 2019
5.600
5.790
5.540
5.700
396,100
+0.15(+2.70%)
Oct 10, 2019
5.510
5.570
5.450
5.550
178,256
+0.03(+0.54%)
Oct 09, 2019
5.600
5.640
5.450
5.520
306,221
-0.05(-0.90%)
Oct 08, 2019
5.480
5.630
5.400
5.570
455,574
+0.06(+1.09%)
Oct 07, 2019
5.640
5.730
5.480
5.510
390,034
-0.13(-2.30%)
Oct 04, 2019
5.450
5.650
5.350
5.640
539,200
+0.22(+4.06%)
Oct 03, 2019
5.200
5.435
5.170
5.420
356,630
+0.21(+4.03%)
Oct 02, 2019
5.200
5.260
5.069
5.210
525,100
-0.04(-0.76%)
Oct 01, 2019
5.500
5.500
5.230
5.250
334,665
-0.18(-3.40%)
Sep 30, 2019
5.190
5.470
5.100
5.435
639,012
+0.28(+5.53%)
Sep 27, 2019
5.260
5.355
5.020
5.150
425,400
-0.09(-1.72%)
Sep 26, 2019
5.190
5.290
5.080
5.240
274,807
+0.03(+0.58%)
Sep 25, 2019
5.230
5.280
5.060
5.210
421,946
-0.03(-0.48%)
Sep 24, 2019
5.430
5.500
5.200
5.235
313,723
-0.17(-3.06%)
Sep 23, 2019
5.210
5.470
5.160
5.400
309,052
+0.20(+3.85%)
Sep 20, 2019
5.530
5.580
5.170
5.200
941,100
-0.34(-6.14%)
Sep 19, 2019
5.600
5.710
5.520
5.540
434,316
-0.01(-0.18%)
Sep 18, 2019
5.570
5.650
5.380
5.550
489,049
+0.03(+0.54%)
Sep 17, 2019
5.500
5.570
5.390
5.520
639,865
+0.02(+0.36%)
Sep 16, 2019
5.350
5.540
5.020
5.500
754,257
+0.10(+1.85%)
Sep 13, 2019
5.650
5.672
5.390
5.400
1,130,900
-0.25(-4.42%)
Sep 12, 2019
5.800
5.860
5.580
5.650
487,701
-0.15(-2.59%)
Sep 11, 2019
5.970
5.970
5.340
5.800
1,439,964
-0.18(-3.01%)
Sep 10, 2019
6.150
6.210
5.920
5.980
790,236
-0.25(-4.01%)
Sep 09, 2019
6.650
6.650
5.920
6.230
1,395,087
-0.39(-5.89%)
Sep 06, 2019
6.460
6.900
6.360
6.620
1,417,000
+0.18(+2.80%)
Sep 05, 2019
6.350
6.590
6.150
6.440
747,581
+0.12(+1.90%)
Sep 04, 2019
5.980
6.350
5.940
6.320
643,336
+0.35(+5.86%)
Sep 03, 2019
6.180
6.330
5.970
5.970
395,506
-0.21(-3.40%)
Aug 30, 2019
6.360
6.510
6.080
6.180
655,900
-0.12(-1.90%)
Aug 29, 2019
6.230
6.360
6.160
6.300
412,422
+0.18(+2.94%)
Aug 28, 2019
6.090
6.220
5.720
6.120
700,234
+0.07(+1.16%)
Aug 27, 2019
6.320
6.380
6.040
6.050
677,520
-0.27(-4.27%)
Aug 26, 2019
6.400
6.530
6.160
6.320
941,853
-0.04(-0.63%)
Aug 23, 2019
6.580
6.700
6.260
6.360
609,800
-0.23(-3.49%)
Aug 22, 2019
6.660
6.810
6.400
6.590
864,030
-0.03(-0.45%)
Aug 21, 2019
6.450
6.710
6.280
6.620
638,673
+0.21(+3.28%)
Aug 20, 2019
6.240
6.570
6.140
6.410
613,912
+0.18(+2.89%)
Aug 19, 2019
6.560
6.840
6.150
6.230
1,418,523
-0.14(-2.20%)
Aug 16, 2019
5.990
6.650
5.985
6.370
1,237,100
+0.39(+6.52%)
Aug 15, 2019
5.980
6.180
5.790
5.980
430,515
-0.02(-0.33%)
Aug 14, 2019
5.860
6.090
5.780
6.000
564,204
-0.01(-0.17%)
Aug 13, 2019
6.250
6.350
5.950
6.010
568,827
-0.26(-4.15%)
Aug 12, 2019
6.250
6.390
6.050
6.270
570,726
+0.02(+0.32%)
Aug 09, 2019
6.330
6.490
6.070
6.250
765,600
-0.12(-1.88%)
Aug 08, 2019
6.130
6.650
6.030
6.370
1,593,009
+0.35(+5.81%)
Aug 07, 2019
5.360
6.080
5.260
6.020
1,600,380
+0.57(+10.46%)
Aug 06, 2019
5.600
5.840
5.250
5.450
883,747
-0.16(-2.85%)
Aug 05, 2019
5.750
5.790
5.350
5.610
1,145,032
-0.21(-3.61%)
Aug 02, 2019
5.760
6.050
5.510
5.820
831,800
+0.06(+1.04%)
Aug 01, 2019
5.980
6.350
5.610
5.760
1,474,178
-0.23(-3.84%)
Jul 31, 2019
6.250
6.600
5.750
5.990
2,005,577
-0.32(-5.07%)
Jul 30, 2019
5.400
6.430
5.230
6.310
2,830,374
+0.77(+13.90%)
Jul 29, 2019
5.550
6.200
5.330
5.540
7,390,848
-0.21(-3.65%)
Jul 26, 2019
4.750
5.770
4.310
5.750
21,611,700
+2.30(+66.67%)
Jul 25, 2019
3.500
3.500
3.350
3.450
889,327
+0.09(+2.68%)
Jul 24, 2019
3.280
3.500
3.270
3.360
292,064
+0.08(+2.44%)
Jul 23, 2019
3.200
3.350
3.200
3.280
172,131
+0.09(+2.82%)
Jul 22, 2019
3.300
3.400
3.150
3.190
718,094
-0.04(-1.24%)
Jul 19, 2019
3.200
3.360
3.160
3.230
359,300
+0.13(+4.19%)
Jul 18, 2019
3.120
3.170
3.056
3.100
63,217
+0.00(+0.00%)
Jul 17, 2019
3.070
3.170
3.050
3.100
37,661
+0.03(+0.98%)
Jul 16, 2019
3.070
3.090
2.990
3.070
29,866
+0.03(+0.99%)
Jul 15, 2019
2.950
3.080
2.950
3.040
52,528
+0.05(+1.67%)
Jul 12, 2019
3.090
3.100
2.950
2.990
108,200
-0.06(-2.13%)
Jul 11, 2019
3.080
3.090
3.010
3.055
37,776
-0.01(-0.49%)
Jul 10, 2019
3.060
3.110
3.032
3.070
58,811
+0.01(+0.33%)
Jul 09, 2019
3.110
3.140
3.030
3.060
145,202
-0.05(-1.61%)
Jul 08, 2019
3.170
3.190
3.110
3.110
25,699
-0.06(-1.89%)
Jul 05, 2019
3.150
3.170
3.100
3.170
39,100
+0.11(+3.59%)
Jul 03, 2019
3.120
3.150
3.060
3.060
48,900
-0.06(-1.92%)
Jul 02, 2019
3.170
3.190
3.050
3.120
139,715
+0.01(+0.32%)
Jul 01, 2019
3.110
3.170
3.110
3.110
115,207
+0.07(+2.30%)
Jun 28, 2019
3.010
3.090
2.965
3.040
95,300
+0.05(+1.67%)
Jun 27, 2019
3.040
3.046
2.820
2.990
141,336
-0.07(-2.29%)
Jun 26, 2019
3.150
3.190
3.040
3.060
113,704
-0.09(-2.86%)
Jun 25, 2019
3.160
3.160
3.050
3.150
24,868
-0.04(-1.25%)
Jun 24, 2019
3.270
3.270
3.100
3.190
50,776
-0.11(-3.33%)
Jun 21, 2019
3.040
3.300
3.014
3.300
95,900
+0.21(+6.80%)
Jun 20, 2019
3.140
3.170
3.010
3.090
53,202
-0.02(-0.64%)
Jun 19, 2019
3.030
3.170
2.990
3.110
65,840
+0.07(+2.30%)
Jun 18, 2019
2.910
3.040
2.889
3.040
103,272
+0.15(+5.01%)
Jun 17, 2019
2.920
3.074
2.890
2.895
172,065
-0.00(-0.17%)
Jun 14, 2019
2.930
2.940
2.850
2.900
97,000
+0.06(+2.11%)
Jun 13, 2019
2.850
2.900
2.820
2.840
105,529
-0.01(-0.35%)
Jun 12, 2019
2.860
2.870
2.840
2.850
12,417
-0.05(-1.72%)
Jun 11, 2019
2.900
2.900
2.840
2.900
29,436
+0.01(+0.21%)
Jun 10, 2019
2.940
2.940
2.860
2.894
24,770
-0.06(-1.90%)
Jun 07, 2019
2.920
2.990
2.860
2.950
43,400
+0.05(+1.72%)
Jun 06, 2019
2.840
2.980
2.840
2.900
35,334
+0.04(+1.40%)
Jun 05, 2019
2.950
3.050
2.830
2.860
144,356
-0.07(-2.39%)
Jun 04, 2019
2.910
2.990
2.830
2.930
36,953
+0.04(+1.38%)
Jun 03, 2019
2.940
3.000
2.810
2.890
149,318
-0.05(-1.70%)
May 31, 2019
2.950
3.041
2.940
2.940
79,400
-0.02(-0.68%)
May 30, 2019
2.960
2.990
2.960
2.960
65,602
+0.00(+0.00%)
May 29, 2019
2.960
2.990
2.950
2.960
34,137
-0.04(-1.33%)
May 28, 2019
3.000
3.070
2.950
3.000
56,882
-0.04(-1.32%)
May 24, 2019
3.150
3.260
2.960
3.040
352,200
-0.08(-2.56%)
May 23, 2019
3.200
3.280
3.110
3.120
58,260
-0.08(-2.50%)
May 22, 2019
3.220
3.300
3.200
3.200
42,687
+0.00(+0.00%)
May 21, 2019
3.210
3.300
3.200
3.200
45,924
-0.03(-0.93%)
May 20, 2019
3.300
3.350
3.210
3.230
57,261
-0.13(-3.87%)
May 17, 2019
3.340
3.440
3.310
3.360
114,400
+0.02(+0.60%)
May 16, 2019
3.300
3.350
3.220
3.340
204,356
+0.10(+3.09%)
May 15, 2019
3.240
3.300
3.240
3.240
50,696
-0.01(-0.31%)
May 14, 2019
3.280
3.380
3.230
3.250
119,420
-0.01(-0.31%)
May 13, 2019
3.210
3.290
3.110
3.260
210,355
+0.07(+2.19%)
May 10, 2019
3.250
3.267
3.130
3.190
152,100
-0.05(-1.54%)
May 09, 2019
3.060
3.277
2.810
3.240
420,760
-0.08(-2.41%)
May 08, 2019
3.290
3.480
3.200
3.320
354,818
+0.04(+1.22%)
May 07, 2019
3.180
3.280
3.142
3.280
103,935
+0.12(+3.80%)
May 06, 2019
3.170
3.300
3.130
3.160
131,627
-0.09(-2.77%)
May 03, 2019
3.100
3.250
3.100
3.250
209,600
+0.21(+6.91%)
May 02, 2019
2.920
3.080
2.920
3.040
109,746
+0.14(+4.83%)
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.