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, 2018
8.588
8.665
8.534
8.625
877,028
+0.05(+0.53%)
Apr 27, 2018
8.514
8.582
8.508
8.579
177,957
+0.07(+0.80%)
Apr 26, 2018
8.554
8.557
8.477
8.511
595,903
+0.01(+0.17%)
Apr 25, 2018
8.591
8.591
8.457
8.497
335,272
-0.12(-1.35%)
Apr 24, 2018
8.688
8.688
8.568
8.614
263,419
-0.04(-0.49%)
Apr 23, 2018
8.742
8.742
8.628
8.656
254,926
-0.05(-0.59%)
Apr 20, 2018
8.716
8.813
8.689
8.707
240,920
-0.06(-0.68%)
Apr 19, 2018
8.835
8.847
8.730
8.767
215,162
-0.07(-0.74%)
Apr 18, 2018
8.926
8.932
8.816
8.833
278,737
-0.08(-0.86%)
Apr 17, 2018
8.884
8.949
8.835
8.909
308,838
+0.08(+0.90%)
Apr 16, 2018
8.779
8.881
8.770
8.830
253,801
+0.05(+0.58%)
Apr 13, 2018
8.767
8.816
8.744
8.779
242,144
+0.03(+0.39%)
Apr 12, 2018
8.818
8.824
8.702
8.744
424,683
-0.07(-0.74%)
Apr 11, 2018
8.779
8.827
8.725
8.810
207,401
+0.01(+0.13%)
Apr 10, 2018
8.645
8.807
8.645
8.798
410,318
+0.16(+1.81%)
Apr 09, 2018
8.631
8.722
8.599
8.642
296,460
+0.03(+0.40%)
Apr 06, 2018
8.759
8.759
8.594
8.608
390,481
-0.13(-1.53%)
Apr 05, 2018
8.710
8.779
8.658
8.742
821,713
+0.05(+0.59%)
Apr 04, 2018
8.784
8.784
8.616
8.690
957,546
-0.08(-0.88%)
Apr 03, 2018
8.850
8.858
8.750
8.767
434,867
-0.01(-0.16%)
Apr 02, 2018
8.844
8.918
8.747
8.781
328,984
-0.07(-0.80%)
Mar 29, 2018
8.852
8.852
8.852
0
-0.02(-0.22%)
Mar 28, 2018
8.744
8.932
8.713
8.872
474,358
+0.13(+1.50%)
Mar 27, 2018
8.722
8.813
8.662
8.742
289,522
+0.07(+0.79%)
Mar 26, 2018
8.679
8.685
8.599
8.673
216,976
+0.04(+0.46%)
Mar 23, 2018
8.651
8.770
8.602
8.634
340,459
-0.01(-0.16%)
Mar 22, 2018
8.631
8.693
8.568
8.648
233,419
+0.01(+0.10%)
Mar 21, 2018
8.585
8.753
8.574
8.639
405,648
+0.13(+1.47%)
Mar 20, 2018
8.614
8.656
8.500
8.514
454,327
-0.07(-0.86%)
Mar 19, 2018
8.551
8.597
8.474
8.588
380,347
+0.06(+0.73%)
Mar 16, 2018
8.676
8.676
8.508
8.525
403,222
-0.14(-1.58%)
Mar 15, 2018
8.733
8.733
8.608
8.662
255,837
-0.05(-0.55%)
Mar 14, 2018
8.670
8.722
8.622
8.710
283,692
+0.05(+0.56%)
Mar 13, 2018
8.716
8.716
8.634
8.662
357,722
-0.04(-0.49%)
Mar 12, 2018
8.696
8.761
8.651
8.705
607,644
+0.05(+0.56%)
Mar 09, 2018
8.602
8.685
8.594
8.656
289,459
+0.07(+0.76%)
Mar 08, 2018
8.645
8.665
8.551
8.591
265,026
-0.02(-0.26%)
Mar 07, 2018
8.636
8.557
8.614
235,128
-0.02(-0.20%)
Mar 06, 2018
8.631
8.699
8.608
8.631
360,303
+0.01(+0.10%)
Mar 05, 2018
8.568
8.653
8.523
8.622
486,936
+0.03(+0.36%)
Mar 02, 2018
8.659
8.673
8.574
8.591
325,612
-0.12(-1.37%)
Mar 01, 2018
8.838
8.838
8.525
8.710
701,240
-0.07(-0.75%)
Feb 28, 2018
8.924
8.924
8.759
8.776
392,827
-0.15(-1.72%)
Feb 27, 2018
9.071
9.100
8.907
8.929
412,245
+0.13(+1.51%)
Feb 26, 2018
8.854
8.928
8.761
8.796
746,880
-0.00(-0.03%)
Feb 23, 2018
8.785
8.859
8.750
8.799
271,723
+0.09(+0.98%)
Feb 22, 2018
8.695
8.714
349,988
-0.07(-0.84%)
Feb 21, 2018
8.906
8.906
8.774
8.788
285,922
-0.12(-1.33%)
Feb 20, 2018
8.920
8.923
8.824
8.906
683,740
-0.01(-0.15%)
Feb 16, 2018
8.920
8.920
8.920
0
+0.00(+0.00%)
Feb 15, 2018
8.865
8.942
8.829
8.920
384,835
+0.11(+1.25%)
Feb 14, 2018
8.851
8.920
8.780
8.810
290,353
-0.05(-0.56%)
Feb 13, 2018
8.837
8.865
8.752
8.859
337,042
+0.05(+0.56%)
Feb 12, 2018
8.895
8.931
8.730
8.810
472,292
-0.01(-0.06%)
Feb 09, 2018
8.788
8.829
8.604
8.816
581,188
+0.03(+0.31%)
Feb 08, 2018
8.892
8.909
8.779
8.788
359,330
-0.02(-0.19%)
Feb 07, 2018
8.977
9.046
8.777
8.805
757,395
+0.03(+0.31%)
Feb 06, 2018
8.777
8.935
8.706
8.777
899,509
+0.07(+0.76%)
Feb 05, 2018
8.763
8.810
8.623
8.711
456,183
-0.11(-1.28%)
Feb 02, 2018
9.032
9.073
8.766
8.824
472,419
-0.30(-3.31%)
Feb 01, 2018
9.128
9.137
9.008
9.126
265,595
-0.05(-0.57%)
Jan 31, 2018
9.046
9.183
9.046
9.178
378,856
+0.15(+1.67%)
Jan 30, 2018
9.134
9.134
8.961
9.027
282,625
-0.14(-1.56%)
Jan 29, 2018
9.233
9.310
9.131
9.170
353,362
-0.08(-0.83%)
Jan 26, 2018
9.189
9.266
9.181
9.246
404,995
+0.05(+0.54%)
Jan 25, 2018
9.202
9.260
9.159
9.197
126,352
-0.02(-0.18%)
Jan 24, 2018
9.235
9.252
9.117
9.213
494,813
+0.05(+0.57%)
Jan 23, 2018
9.093
9.167
9.057
9.161
423,759
+0.06(+0.69%)
Jan 22, 2018
9.164
9.178
9.090
9.098
234,508
-0.02(-0.18%)
Jan 19, 2018
9.178
9.191
9.104
9.115
269,905
-0.06(-0.66%)
Jan 18, 2018
9.222
9.222
9.148
9.175
207,385
-0.04(-0.48%)
Jan 17, 2018
9.123
9.271
9.071
9.219
615,175
+0.11(+1.21%)
Jan 16, 2018
9.181
9.223
9.090
9.109
512,000
-0.02(-0.27%)
Jan 12, 2018
9.134
9.134
9.134
0
+0.01(+0.15%)
Jan 11, 2018
9.181
9.215
9.106
9.120
210,854
-0.07(-0.72%)
Jan 10, 2018
9.441
9.441
9.153
9.186
590,679
-0.24(-2.51%)
Jan 09, 2018
9.400
9.477
9.356
9.422
179,985
+0.02(+0.20%)
Jan 08, 2018
9.469
9.488
9.318
9.403
203,953
-0.05(-0.58%)
Jan 05, 2018
9.458
9.529
9.426
9.458
306,556
+0.05(+0.53%)
Jan 04, 2018
9.606
9.606
9.386
9.408
307,656
-0.12(-1.30%)
Jan 03, 2018
9.628
9.628
9.488
9.532
274,288
-0.05(-0.54%)
Jan 02, 2018
9.631
9.631
9.496
9.584
243,067
+0.00(+0.03%)
Dec 29, 2017
9.581
9.581
9.581
0
+0.02(+0.20%)
Dec 28, 2017
9.474
9.562
9.441
9.562
155,985
+0.11(+1.13%)
Dec 27, 2017
9.460
9.513
9.441
9.455
231,465
+0.09(+0.91%)
Dec 26, 2017
9.392
9.435
9.356
9.370
56,522
+0.00(+0.03%)
Dec 22, 2017
9.331
9.380
9.288
9.367
352,272
+0.02(+0.18%)
Dec 21, 2017
9.395
9.466
9.348
9.351
205,250
-0.02(-0.23%)
Dec 20, 2017
9.554
9.554
9.364
9.373
330,884
-0.11(-1.13%)
Dec 19, 2017
9.606
9.613
9.463
9.480
293,119
-0.11(-1.14%)
Dec 18, 2017
9.460
9.699
9.436
9.589
381,337
+0.16(+1.69%)
Dec 15, 2017
9.499
9.518
9.393
9.430
538,135
-0.08(-0.81%)
Dec 14, 2017
9.378
9.554
9.323
9.507
279,349
+0.15(+1.61%)
Dec 13, 2017
9.148
9.425
9.148
9.356
345,918
+0.20(+2.19%)
Dec 12, 2017
9.043
9.178
9.007
9.156
248,029
+0.11(+1.24%)
Dec 11, 2017
8.947
9.068
8.947
9.043
182,536
+0.08(+0.92%)
Dec 08, 2017
8.868
9.016
8.848
8.961
391,342
+0.10(+1.15%)
Dec 07, 2017
8.816
8.876
8.813
8.859
183,807
-0.00(-0.03%)
Dec 06, 2017
9.010
9.010
8.848
8.862
210,176
-0.13(-1.43%)
Dec 05, 2017
8.928
9.076
8.923
8.991
270,342
+0.03(+0.37%)
Dec 04, 2017
9.093
9.106
8.953
8.958
290,167
-0.13(-1.48%)
Dec 01, 2017
9.068
9.139
9.037
9.093
267,624
+0.04(+0.49%)
Nov 30, 2017
9.013
9.063
8.925
9.049
574,174
+0.04(+0.40%)
Nov 29, 2017
9.063
9.071
9.010
9.013
338,496
+0.15(+1.67%)
Nov 28, 2017
8.918
8.918
8.854
8.865
265,427
-0.03(-0.39%)
Nov 27, 2017
9.011
9.016
8.891
8.899
209,380
-0.06(-0.71%)
Nov 24, 2017
8.992
9.000
8.955
8.963
90,516
-0.03(-0.32%)
Nov 22, 2017
8.958
9.011
8.953
8.992
108,742
+0.06(+0.68%)
Nov 21, 2017
8.918
8.974
8.910
8.931
192,983
+0.02(+0.18%)
Nov 20, 2017
8.976
8.982
8.886
8.915
247,332
-0.05(-0.56%)
Nov 17, 2017
8.966
8.966
8.921
8.966
216,965
+0.01(+0.06%)
Nov 16, 2017
8.979
8.984
8.942
8.961
249,662
+0.02(+0.21%)
Nov 15, 2017
8.955
9.237
8.913
8.942
336,327
-0.02(-0.21%)
Nov 14, 2017
8.984
9.008
8.945
8.961
280,657
-0.04(-0.41%)
Nov 13, 2017
9.072
9.072
8.984
8.998
197,143
-0.05(-0.53%)
Nov 10, 2017
9.019
9.099
8.977
9.046
227,765
+0.02(+0.18%)
Nov 09, 2017
9.056
9.056
8.934
9.030
241,565
+0.01(+0.12%)
Nov 08, 2017
9.022
9.042
8.974
9.019
247,558
-0.00(-0.03%)
Nov 07, 2017
8.987
9.027
8.926
9.022
234,093
+0.04(+0.47%)
Nov 06, 2017
8.929
9.030
8.889
8.979
387,872
+0.07(+0.75%)
Nov 03, 2017
8.833
8.930
8.785
8.913
206,768
+0.11(+1.21%)
Nov 02, 2017
8.905
8.961
8.767
8.806
612,189
-0.23(-2.59%)
Nov 01, 2017
8.958
9.099
8.870
9.040
480,266
+0.08(+0.86%)
Oct 31, 2017
9.019
9.054
8.947
8.963
182,571
-0.07(-0.82%)
Oct 30, 2017
9.101
9.117
9.012
9.038
212,764
-0.06(-0.61%)
Oct 27, 2017
9.038
9.099
9.032
9.093
195,276
+0.02(+0.20%)
Oct 26, 2017
9.104
9.149
9.064
9.075
220,666
-0.02(-0.18%)
Oct 25, 2017
9.210
9.247
9.064
9.091
367,891
-0.10(-1.13%)
Oct 24, 2017
9.189
9.221
9.178
9.194
212,309
-0.01(-0.09%)
Oct 23, 2017
9.298
9.309
9.176
9.202
240,142
-0.05(-0.57%)
Oct 20, 2017
9.317
9.327
9.245
9.255
291,679
-0.09(-0.91%)
Oct 19, 2017
9.324
9.370
9.301
9.340
168,271
-0.01(-0.14%)
Oct 18, 2017
9.317
9.378
9.282
9.354
246,579
+0.07(+0.74%)
Oct 17, 2017
9.245
9.317
9.245
9.285
371,339
+0.04(+0.43%)
Oct 16, 2017
9.213
9.253
9.131
9.245
312,672
+0.04(+0.46%)
Oct 13, 2017
9.237
9.246
9.184
9.202
215,896
+0.03(+0.35%)
Oct 12, 2017
9.165
9.234
9.117
9.170
211,537
+0.03(+0.32%)
Oct 11, 2017
9.069
9.226
9.069
9.141
275,850
+0.07(+0.79%)
Oct 10, 2017
9.027
9.099
9.008
9.069
286,804
+0.03(+0.38%)
Oct 09, 2017
8.982
9.038
8.939
9.035
348,576
+0.13(+1.43%)
Oct 06, 2017
8.899
8.945
8.836
8.907
418,178
+0.01(+0.12%)
Oct 05, 2017
8.937
8.974
8.878
8.897
610,307
-0.03(-0.39%)
Oct 04, 2017
8.942
8.958
8.897
8.931
308,788
+0.01(+0.09%)
Oct 03, 2017
8.788
8.931
8.777
8.923
285,487
+0.17(+1.94%)
Oct 02, 2017
8.891
8.966
8.749
8.753
506,066
-0.15(-1.70%)
Sep 29, 2017
8.865
8.926
8.833
8.905
483,537
+0.07(+0.81%)
Sep 28, 2017
8.798
8.899
8.777
8.833
397,930
+0.06(+0.64%)
Sep 27, 2017
8.830
8.832
8.731
8.777
339,015
-0.07(-0.75%)
Sep 26, 2017
8.899
8.928
8.801
8.844
274,344
-0.04(-0.45%)
Sep 25, 2017
8.873
8.921
8.854
8.883
200,734
+0.04(+0.45%)
Sep 22, 2017
8.910
8.931
8.806
8.844
199,221
-0.05(-0.60%)
Sep 21, 2017
8.894
8.915
8.833
8.897
206,621
+0.00(+0.00%)
Sep 20, 2017
8.939
8.976
8.841
8.897
336,049
-0.02(-0.24%)
Sep 19, 2017
8.915
8.966
8.902
8.918
260,450
+0.05(+0.54%)
Sep 18, 2017
8.883
8.949
8.846
8.870
709,680
+0.03(+0.33%)
Sep 15, 2017
9.176
9.176
8.777
8.841
715,270
-0.30(-3.28%)
Sep 14, 2017
9.181
9.216
9.104
9.141
241,501
+0.00(+0.00%)
Sep 13, 2017
9.226
9.226
9.101
9.141
255,425
-0.08(-0.87%)
Sep 12, 2017
9.452
9.452
9.192
9.221
279,671
-0.24(-2.53%)
Sep 11, 2017
9.524
9.564
9.428
9.460
214,485
-0.06(-0.59%)
Sep 08, 2017
9.455
9.516
9.430
9.516
151,324
+0.06(+0.67%)
Sep 07, 2017
9.343
9.476
9.343
9.452
195,456
+0.12(+1.34%)
Sep 06, 2017
9.245
9.388
9.197
9.327
159,857
+0.10(+1.09%)
Sep 05, 2017
9.232
9.263
9.194
9.226
183,283
+0.01(+0.06%)
Sep 01, 2017
9.237
9.287
9.200
9.221
125,904
+0.01(+0.06%)
Aug 31, 2017
9.189
9.233
9.131
9.216
149,920
+0.03(+0.35%)
Aug 30, 2017
9.285
9.290
9.152
9.184
188,477
-0.10(-1.03%)
Aug 29, 2017
9.324
9.324
9.234
9.279
405,556
+0.12(+1.26%)
Aug 28, 2017
9.218
9.239
9.144
9.164
321,213
+0.05(+0.51%)
Aug 25, 2017
9.074
9.201
9.009
9.118
262,877
+0.02(+0.23%)
Aug 24, 2017
9.043
9.154
9.012
9.097
226,556
+0.10(+1.06%)
Aug 23, 2017
8.979
9.089
8.950
9.002
128,698
+0.02(+0.20%)
Aug 22, 2017
9.004
9.058
8.948
8.984
177,359
+0.02(+0.20%)
Aug 21, 2017
8.994
9.092
8.932
8.966
262,419
-0.02(-0.26%)
Aug 18, 2017
8.930
8.989
8.899
8.989
139,812
+0.09(+1.04%)
Aug 17, 2017
8.857
8.989
8.857
8.896
131,498
+0.04(+0.47%)
Aug 16, 2017
8.754
8.855
8.726
8.855
119,981
+0.10(+1.15%)
Aug 15, 2017
8.605
8.754
8.571
8.754
253,000
+0.14(+1.59%)
Aug 14, 2017
8.615
8.674
8.571
8.618
203,102
+0.02(+0.18%)
Aug 11, 2017
8.566
8.636
8.494
8.602
217,711
-0.04(-0.48%)
Aug 10, 2017
8.674
8.700
8.496
8.643
1,013,210
-0.04(-0.47%)
Aug 09, 2017
8.667
8.685
8.623
8.685
274,243
-0.03(-0.38%)
Aug 08, 2017
8.863
8.863
8.661
8.718
536,023
-0.30(-3.37%)
Aug 07, 2017
8.788
9.022
8.731
9.022
444,907
+0.28(+3.21%)
Aug 04, 2017
8.687
8.772
8.661
8.741
184,974
+0.04(+0.47%)
Aug 03, 2017
8.695
8.749
8.649
8.700
183,065
+0.03(+0.33%)
Aug 02, 2017
8.628
8.682
8.616
8.672
155,100
+0.04(+0.45%)
Aug 01, 2017
8.713
8.713
8.602
8.633
150,980
-0.07(-0.86%)
Jul 31, 2017
8.731
8.731
8.651
8.708
143,070
-0.02(-0.18%)
Jul 28, 2017
8.687
8.728
8.553
8.723
237,809
+0.09(+1.01%)
Jul 27, 2017
8.726
8.726
8.615
8.636
261,795
-0.10(-1.09%)
Jul 26, 2017
8.687
8.741
8.664
8.731
188,884
+0.04(+0.50%)
Jul 25, 2017
8.692
8.700
8.605
8.687
233,123
+0.02(+0.18%)
Jul 24, 2017
8.674
8.694
8.623
8.672
244,800
+0.04(+0.45%)
Jul 21, 2017
8.631
8.661
8.585
8.633
260,220
+0.01(+0.06%)
Jul 20, 2017
8.654
8.674
8.615
8.628
164,484
-0.03(-0.30%)
Jul 19, 2017
8.507
8.669
8.507
8.654
227,475
+0.16(+1.85%)
Jul 18, 2017
8.460
8.499
8.442
8.496
141,480
+0.06(+0.67%)
Jul 17, 2017
8.453
8.473
8.399
8.440
137,973
-0.05(-0.64%)
Jul 14, 2017
8.409
8.571
8.409
8.494
224,996
+0.10(+1.23%)
Jul 13, 2017
8.424
8.424
8.370
8.391
179,120
-0.03(-0.31%)
Jul 12, 2017
8.303
8.432
8.262
8.417
246,297
+0.16(+1.94%)
Jul 11, 2017
8.246
8.288
8.234
8.257
196,883
-0.07(-0.81%)
Jul 10, 2017
8.365
8.393
8.298
8.324
208,517
-0.02(-0.22%)
Jul 07, 2017
8.277
8.347
8.277
8.342
172,638
+0.06(+0.68%)
Jul 06, 2017
8.259
8.298
8.216
8.285
204,483
+0.03(+0.41%)
Jul 05, 2017
8.277
8.277
8.146
8.252
247,054
-0.05(-0.65%)
Jul 03, 2017
8.234
8.354
8.223
8.306
103,975
+0.07(+0.88%)
Jun 30, 2017
8.218
8.241
8.203
8.234
213,215
+0.02(+0.22%)
Jun 29, 2017
8.228
8.228
8.161
8.216
380,573
+0.00(+0.03%)
Jun 28, 2017
8.174
8.223
8.112
8.213
970,208
-0.30(-3.54%)
Jun 27, 2017
8.556
8.571
8.476
8.515
190,688
+0.03(+0.30%)
Jun 26, 2017
8.499
8.543
8.481
8.489
173,774
+0.02(+0.18%)
Jun 23, 2017
8.509
8.536
8.468
8.473
281,113
-0.06(-0.69%)
Jun 22, 2017
8.507
8.548
8.504
8.533
142,477
+0.05(+0.55%)
Jun 21, 2017
8.507
8.522
8.464
8.486
279,922
-0.04(-0.42%)
Jun 20, 2017
8.458
8.553
8.458
8.522
211,442
-0.02(-0.27%)
Jun 19, 2017
8.664
8.723
8.517
8.545
429,293
-0.21(-2.39%)
Jun 16, 2017
8.393
8.770
8.355
8.754
486,019
+0.36(+4.30%)
Jun 15, 2017
8.257
8.393
8.208
8.393
126,894
+0.11(+1.31%)
Jun 14, 2017
8.326
8.326
8.252
8.285
147,368
+0.00(+0.03%)
Jun 13, 2017
8.301
8.306
8.275
8.283
163,405
+0.05(+0.59%)
Jun 12, 2017
8.228
8.236
8.148
8.234
154,390
+0.07(+0.92%)
Jun 09, 2017
8.148
8.193
8.120
8.159
168,976
+0.03(+0.35%)
Jun 08, 2017
8.146
8.150
8.120
8.130
103,626
-0.02(-0.28%)
Jun 07, 2017
8.216
8.241
8.136
8.154
135,203
-0.07(-0.91%)
Jun 06, 2017
8.223
8.228
8.161
8.228
235,614
+0.04(+0.54%)
Jun 05, 2017
8.192
8.216
8.143
8.185
206,124
+0.01(+0.13%)
Jun 02, 2017
8.177
8.185
8.092
8.174
134,644
+0.02(+0.19%)
Jun 01, 2017
8.133
8.159
8.087
8.159
229,655
+0.07(+0.89%)
May 31, 2017
8.112
8.112
8.022
8.087
186,025
-0.01(-0.13%)
May 30, 2017
8.203
8.203
8.089
8.097
468,427
-0.09(-1.04%)
May 26, 2017
8.223
8.223
8.097
8.182
174,519
+0.24(+3.01%)
May 25, 2017
8.020
8.035
7.920
7.943
280,836
-0.08(-0.99%)
May 24, 2017
8.000
8.024
7.928
8.022
311,490
-0.04(-0.56%)
May 23, 2017
8.189
8.199
8.037
8.067
335,467
-0.12(-1.49%)
May 22, 2017
8.067
8.211
8.067
8.189
168,095
+0.12(+1.51%)
May 19, 2017
7.953
8.097
7.928
8.067
227,036
+0.13(+1.63%)
May 18, 2017
7.938
7.975
7.836
7.938
479,473
+0.00(+0.00%)
May 17, 2017
7.903
7.950
7.848
7.938
308,959
-0.00(-0.06%)
May 16, 2017
7.968
8.022
7.908
7.943
339,307
+0.04(+0.50%)
May 15, 2017
7.870
7.903
7.833
7.903
208,656
+0.07(+0.92%)
May 12, 2017
7.833
7.903
7.793
7.831
380,239
-0.01(-0.10%)
May 11, 2017
7.821
7.895
7.813
7.838
293,724
+0.00(+0.00%)
May 10, 2017
7.801
7.858
7.753
7.838
224,939
+0.12(+1.52%)
May 09, 2017
7.791
7.798
7.688
7.721
257,317
-0.03(-0.39%)
May 08, 2017
7.766
7.796
7.679
7.751
257,425
+0.04(+0.48%)
May 05, 2017
7.599
7.791
7.599
7.714
254,549
+0.14(+1.81%)
May 04, 2017
7.597
7.617
7.529
7.577
366,410
-0.02(-0.29%)
May 03, 2017
7.542
7.617
7.529
7.599
478,761
-0.03(-0.39%)
May 02, 2017
7.544
7.646
7.502
7.629
412,897
+0.11(+1.42%)
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.