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
IDT Corp
(NY:
IDT
)
39.69
-0.22 (-0.55%)
Official Closing Price
Updated: 7:00 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 30, 2020
5.493
5.513
5.223
5.393
110,040
-0.16(-2.88%)
Apr 29, 2020
5.663
5.792
5.453
5.553
128,287
+0.06(+1.09%)
Apr 28, 2020
5.852
5.882
5.443
5.493
92,042
-0.23(-4.01%)
Apr 27, 2020
5.543
5.793
5.533
5.722
84,645
+0.24(+4.37%)
Apr 24, 2020
5.443
5.488
5.313
5.483
26,835
+0.04(+0.73%)
Apr 23, 2020
5.293
5.593
5.183
5.443
89,843
+0.15(+2.83%)
Apr 22, 2020
5.323
5.473
5.263
5.293
51,097
+0.03(+0.57%)
Apr 21, 2020
5.363
5.363
5.183
5.263
39,982
-0.27(-4.87%)
Apr 20, 2020
5.643
5.643
5.343
5.533
61,903
-0.01(-0.18%)
Apr 17, 2020
5.343
5.752
5.343
5.543
74,498
+0.27(+5.11%)
Apr 16, 2020
5.463
5.463
5.083
5.273
78,621
-0.12(-2.22%)
Apr 15, 2020
5.243
5.473
5.003
5.393
92,534
+0.15(+2.86%)
Apr 14, 2020
5.393
5.633
5.133
5.243
106,416
-0.04(-0.76%)
Apr 13, 2020
5.353
5.393
5.123
5.283
50,407
-0.22(-3.99%)
Apr 09, 2020
5.523
5.732
5.353
5.503
77,902
+0.23(+4.36%)
Apr 08, 2020
5.483
5.618
5.223
5.273
82,368
-0.14(-2.58%)
Apr 07, 2020
5.892
5.902
5.383
5.413
97,176
-0.20(-3.56%)
Apr 06, 2020
5.033
5.653
5.033
5.613
120,465
+0.51(+9.98%)
Apr 03, 2020
5.503
5.553
5.023
5.103
70,993
-0.39(-7.09%)
Apr 02, 2020
5.153
5.563
5.113
5.493
74,255
+0.33(+6.38%)
Apr 01, 2020
5.223
5.423
5.103
5.163
67,030
-0.25(-4.61%)
Mar 31, 2020
5.213
5.453
5.009
5.413
105,864
+0.16(+3.04%)
Mar 30, 2020
5.433
5.543
5.003
5.253
115,416
-0.14(-2.59%)
Mar 27, 2020
5.613
5.653
5.048
5.393
91,720
-0.42(-7.22%)
Mar 26, 2020
5.513
5.852
5.418
5.812
83,199
+0.42(+7.78%)
Mar 25, 2020
5.493
5.643
5.253
5.393
61,289
-0.16(-2.88%)
Mar 24, 2020
5.363
5.678
5.113
5.553
97,269
+0.35(+6.72%)
Mar 23, 2020
5.023
5.283
4.894
5.203
89,930
+0.01(+0.19%)
Mar 20, 2020
6.042
6.042
4.904
5.193
186,144
-0.80(-13.33%)
Mar 19, 2020
5.353
6.092
5.254
5.992
153,954
+0.83(+16.05%)
Mar 18, 2020
5.493
6.312
5.018
5.163
142,959
-0.78(-13.11%)
Mar 17, 2020
5.133
5.942
4.924
5.942
109,825
+0.94(+18.76%)
Mar 16, 2020
5.593
5.593
4.914
5.003
92,799
-0.82(-14.07%)
Mar 13, 2020
5.243
5.822
4.914
5.822
76,700
+0.90(+18.26%)
Mar 12, 2020
5.073
5.323
4.804
4.924
102,190
-0.72(-12.74%)
Mar 11, 2020
6.392
6.392
5.493
5.643
87,527
-0.81(-12.54%)
Mar 10, 2020
6.432
6.591
5.902
6.452
88,287
+0.20(+3.19%)
Mar 09, 2020
5.702
6.382
5.673
6.252
104,190
-0.77(-10.95%)
Mar 06, 2020
7.890
8.099
6.856
7.021
114,050
-0.65(-8.46%)
Mar 05, 2020
7.870
8.009
7.470
7.670
92,013
-0.32(-4.00%)
Mar 04, 2020
8.289
8.289
7.840
7.989
74,101
-0.13(-1.60%)
Mar 03, 2020
8.129
8.309
7.995
8.119
98,572
-0.04(-0.49%)
Mar 02, 2020
7.750
8.189
7.700
8.159
62,812
+0.47(+6.10%)
Feb 28, 2020
7.650
7.720
7.290
7.690
121,259
-0.24(-3.02%)
Feb 27, 2020
7.950
8.249
7.590
7.930
113,334
-0.15(-1.85%)
Feb 26, 2020
8.139
8.269
7.890
8.079
94,119
-0.02(-0.25%)
Feb 25, 2020
8.169
8.179
7.940
8.099
72,052
-0.07(-0.86%)
Feb 24, 2020
8.758
8.758
8.069
8.169
74,969
-0.78(-8.71%)
Feb 21, 2020
8.788
8.988
8.742
8.948
129,870
+0.19(+2.17%)
Feb 20, 2020
8.599
8.788
8.599
8.758
50,295
+0.08(+0.92%)
Feb 19, 2020
8.599
8.798
8.569
8.679
80,625
+0.09(+1.05%)
Feb 18, 2020
8.209
8.689
8.069
8.589
116,862
+0.37(+4.50%)
Feb 14, 2020
8.114
8.229
8.040
8.219
30,139
+0.10(+1.23%)
Feb 13, 2020
8.089
8.159
7.994
8.119
49,688
+0.15(+1.88%)
Feb 12, 2020
7.979
7.999
7.825
7.970
44,437
+0.04(+0.50%)
Feb 11, 2020
7.890
7.940
7.710
7.930
41,689
+0.06(+0.76%)
Feb 10, 2020
7.780
8.069
7.770
7.870
74,286
+0.08(+1.03%)
Feb 07, 2020
7.840
7.930
7.700
7.790
31,942
-0.08(-1.02%)
Feb 06, 2020
7.910
7.910
7.730
7.870
80,530
+0.00(+0.00%)
Feb 05, 2020
7.710
7.940
7.684
7.870
84,790
+0.22(+2.87%)
Feb 04, 2020
7.640
7.680
7.540
7.650
69,920
+0.09(+1.19%)
Feb 03, 2020
7.600
7.630
7.460
7.560
54,493
+0.01(+0.13%)
Jan 31, 2020
7.650
7.710
7.420
7.550
68,790
-0.13(-1.69%)
Jan 30, 2020
7.440
7.710
7.430
7.680
59,718
+0.14(+1.85%)
Jan 29, 2020
7.940
7.940
7.440
7.540
93,880
-0.40(-5.03%)
Jan 28, 2020
7.740
7.940
7.580
7.940
97,688
+0.20(+2.58%)
Jan 27, 2020
7.181
7.790
7.091
7.740
94,269
+0.29(+3.89%)
Jan 24, 2020
7.310
7.530
7.280
7.450
55,673
+0.03(+0.40%)
Jan 23, 2020
7.610
7.610
7.370
7.420
52,859
-0.20(-2.62%)
Jan 22, 2020
7.610
7.688
7.480
7.620
51,022
+0.01(+0.13%)
Jan 21, 2020
7.520
7.630
7.370
7.610
64,840
+0.05(+0.66%)
Jan 17, 2020
7.760
7.760
7.480
7.560
69,791
-0.12(-1.56%)
Jan 16, 2020
7.370
7.710
7.370
7.680
78,786
+0.38(+5.20%)
Jan 15, 2020
7.201
7.390
7.051
7.300
105,302
+0.10(+1.39%)
Jan 14, 2020
7.031
7.280
6.901
7.201
93,078
+0.22(+3.15%)
Jan 13, 2020
7.011
7.011
6.621
6.981
135,207
-0.01(-0.14%)
Jan 10, 2020
7.141
7.141
6.931
6.991
51,968
-0.11(-1.55%)
Jan 09, 2020
7.290
7.290
7.051
7.101
104,945
-0.17(-2.34%)
Jan 08, 2020
7.141
7.300
7.081
7.270
89,854
+0.10(+1.39%)
Jan 07, 2020
7.121
7.360
7.121
7.171
85,756
-0.04(-0.55%)
Jan 06, 2020
7.071
7.260
6.981
7.210
95,899
+0.10(+1.40%)
Jan 03, 2020
7.111
7.210
7.041
7.111
83,710
-0.07(-0.97%)
Jan 02, 2020
7.111
7.201
7.051
7.181
103,621
-0.02(-0.28%)
Dec 31, 2019
7.091
7.240
7.091
7.201
67,088
+0.11(+1.55%)
Dec 30, 2019
7.031
7.191
6.991
7.091
96,468
+0.07(+1.00%)
Dec 27, 2019
7.071
7.101
6.821
7.021
96,527
-0.07(-0.99%)
Dec 26, 2019
7.011
7.141
6.921
7.091
93,941
+0.07(+1.00%)
Dec 24, 2019
7.191
7.191
6.941
7.021
47,862
-0.15(-2.09%)
Dec 23, 2019
7.500
7.500
7.151
7.171
132,053
-0.37(-4.90%)
Dec 20, 2019
7.240
7.670
7.201
7.540
360,574
+0.35(+4.86%)
Dec 19, 2019
7.230
7.450
7.141
7.191
161,059
-0.02(-0.28%)
Dec 18, 2019
7.191
7.250
6.931
7.210
185,893
+0.02(+0.28%)
Dec 17, 2019
6.731
7.220
6.541
7.191
155,959
+0.48(+7.14%)
Dec 16, 2019
6.461
6.761
6.412
6.711
118,669
+0.31(+4.84%)
Dec 13, 2019
6.521
6.631
6.312
6.402
109,043
-0.05(-0.77%)
Dec 12, 2019
6.541
6.611
6.362
6.452
188,472
-0.08(-1.22%)
Dec 11, 2019
6.641
6.651
6.466
6.531
152,810
-0.16(-2.39%)
Dec 10, 2019
6.591
6.851
6.442
6.691
89,592
+0.09(+1.36%)
Dec 09, 2019
6.771
7.081
6.591
6.601
139,282
-0.19(-2.79%)
Dec 06, 2019
7.111
7.325
6.681
6.791
223,994
-0.70(-9.33%)
Dec 05, 2019
7.343
7.540
7.176
7.490
128,820
+0.26(+3.59%)
Dec 04, 2019
7.141
7.370
7.141
7.230
94,131
+0.13(+1.83%)
Dec 03, 2019
7.151
7.250
6.991
7.101
157,086
-0.14(-1.93%)
Dec 02, 2019
7.210
7.300
6.761
7.240
114,577
+0.12(+1.68%)
Nov 29, 2019
7.201
7.290
7.041
7.121
38,450
-0.09(-1.25%)
Nov 27, 2019
7.091
7.270
7.071
7.210
49,865
+0.11(+1.55%)
Nov 26, 2019
7.290
7.290
6.976
7.101
107,494
-0.23(-3.13%)
Nov 25, 2019
7.061
7.550
6.991
7.330
172,095
+0.27(+3.82%)
Nov 22, 2019
6.731
7.111
6.731
7.061
84,611
+0.34(+5.05%)
Nov 21, 2019
6.491
6.841
6.491
6.721
128,689
+0.23(+3.54%)
Nov 20, 2019
6.152
6.521
6.142
6.491
121,718
+0.41(+6.73%)
Nov 19, 2019
6.332
6.332
6.012
6.082
97,460
-0.24(-3.79%)
Nov 18, 2019
6.671
6.764
6.255
6.322
111,184
-0.35(-5.24%)
Nov 15, 2019
6.771
6.841
6.521
6.671
85,011
-0.06(-0.89%)
Nov 14, 2019
6.491
6.921
6.471
6.731
239,203
+0.31(+4.82%)
Nov 13, 2019
5.802
6.501
5.802
6.422
356,615
+0.58(+9.91%)
Nov 12, 2019
5.972
6.022
5.762
5.842
86,040
-0.11(-1.85%)
Nov 11, 2019
5.942
6.077
5.852
5.952
68,428
-0.05(-0.83%)
Nov 08, 2019
6.202
6.282
5.872
6.002
128,869
-0.24(-3.84%)
Nov 07, 2019
6.471
6.641
6.192
6.242
102,567
-0.16(-2.50%)
Nov 06, 2019
6.402
6.491
6.229
6.402
105,716
+0.01(+0.16%)
Nov 05, 2019
6.551
6.671
6.372
6.392
92,378
-0.14(-2.14%)
Nov 04, 2019
6.911
6.911
6.452
6.531
84,177
-0.34(-4.94%)
Nov 01, 2019
6.841
6.951
6.731
6.871
48,363
+0.07(+1.03%)
Oct 31, 2019
7.101
7.101
6.751
6.801
48,253
-0.32(-4.49%)
Oct 30, 2019
7.161
7.191
6.971
7.121
87,872
-0.02(-0.28%)
Oct 29, 2019
7.031
7.201
7.001
7.141
82,953
+0.09(+1.27%)
Oct 28, 2019
6.801
7.091
6.801
7.051
139,559
+0.27(+3.98%)
Oct 25, 2019
6.991
7.001
6.721
6.781
74,297
-0.19(-2.72%)
Oct 24, 2019
7.490
7.530
6.851
6.971
87,021
-0.49(-6.56%)
Oct 23, 2019
7.250
7.560
7.191
7.460
83,347
+0.21(+2.89%)
Oct 22, 2019
7.300
7.370
7.101
7.250
89,951
-0.08(-1.09%)
Oct 21, 2019
7.380
7.500
7.258
7.330
93,179
+0.05(+0.69%)
Oct 18, 2019
7.290
7.490
7.270
7.280
116,953
-0.05(-0.68%)
Oct 17, 2019
7.670
7.780
7.320
7.330
123,964
-0.32(-4.18%)
Oct 16, 2019
7.630
7.910
7.507
7.650
119,517
+0.01(+0.13%)
Oct 15, 2019
7.440
7.820
7.320
7.640
157,923
+0.20(+2.68%)
Oct 14, 2019
7.860
7.970
7.310
7.440
135,407
-0.54(-6.76%)
Oct 11, 2019
7.640
8.239
6.771
7.979
259,942
+0.02(+0.25%)
Oct 10, 2019
8.029
8.169
7.700
7.960
234,213
-0.09(-1.12%)
Oct 09, 2019
8.569
8.644
7.989
8.049
196,521
-0.52(-6.06%)
Oct 08, 2019
8.249
8.878
8.239
8.569
171,261
+0.16(+1.90%)
Oct 07, 2019
9.008
9.078
8.269
8.409
155,296
-0.65(-7.17%)
Oct 04, 2019
9.977
10.05
8.626
9.058
174,629
-1.14(-11.17%)
Oct 03, 2019
9.997
10.27
9.812
10.20
118,574
+0.18(+1.79%)
Oct 02, 2019
10.04
10.13
9.897
10.02
70,851
-0.11(-1.09%)
Oct 01, 2019
10.60
10.63
10.08
10.13
90,357
-0.39(-3.70%)
Sep 30, 2019
10.63
10.92
10.46
10.52
137,820
-0.10(-0.94%)
Sep 27, 2019
10.78
10.89
10.51
10.62
61,480
-0.13(-1.21%)
Sep 26, 2019
11.21
11.47
10.58
10.75
84,108
-0.50(-4.44%)
Sep 25, 2019
11.18
11.39
10.96
11.25
89,680
+0.05(+0.45%)
Sep 24, 2019
11.48
11.48
11.12
11.20
68,136
-0.25(-2.18%)
Sep 23, 2019
11.24
11.82
11.20
11.44
76,856
+0.17(+1.51%)
Sep 20, 2019
11.07
11.30
10.97
11.28
296,390
+0.21(+1.90%)
Sep 19, 2019
11.01
11.26
10.97
11.07
80,769
+0.10(+0.91%)
Sep 18, 2019
11.08
11.08
10.74
10.97
109,617
-0.12(-1.08%)
Sep 17, 2019
11.38
11.56
11.03
11.09
78,420
-0.26(-2.29%)
Sep 16, 2019
11.13
11.41
10.75
11.35
115,160
+0.16(+1.43%)
Sep 13, 2019
11.01
11.38
11.01
11.19
72,895
+0.19(+1.73%)
Sep 12, 2019
10.67
11.19
10.38
11.00
146,801
+0.38(+3.57%)
Sep 11, 2019
9.797
10.68
9.787
10.62
143,955
+0.98(+10.16%)
Sep 10, 2019
8.988
9.667
8.903
9.637
118,424
+0.64(+7.10%)
Sep 09, 2019
8.978
9.133
8.798
8.998
44,521
+0.05(+0.56%)
Sep 06, 2019
8.918
9.318
8.878
8.948
75,299
+0.06(+0.67%)
Sep 05, 2019
8.788
9.158
8.677
8.888
73,582
+0.19(+2.18%)
Sep 04, 2019
8.788
8.988
8.659
8.699
56,543
+0.00(+0.00%)
Sep 03, 2019
8.738
8.948
8.499
8.699
78,224
-0.11(-1.25%)
Aug 30, 2019
8.838
9.108
8.699
8.808
70,492
+0.06(+0.68%)
Aug 29, 2019
8.619
8.908
8.619
8.748
51,449
+0.18(+2.10%)
Aug 28, 2019
8.449
8.709
8.449
8.569
46,822
+0.11(+1.30%)
Aug 27, 2019
8.738
8.858
8.309
8.459
52,320
-0.25(-2.87%)
Aug 26, 2019
8.439
8.748
8.379
8.709
44,712
+0.34(+4.06%)
Aug 23, 2019
8.729
8.918
8.279
8.369
63,683
-0.41(-4.66%)
Aug 22, 2019
8.788
8.918
8.589
8.778
55,056
+0.04(+0.46%)
Aug 21, 2019
8.689
8.928
8.649
8.738
48,281
+0.13(+1.51%)
Aug 20, 2019
8.808
8.948
8.609
8.609
86,392
-0.21(-2.38%)
Aug 19, 2019
8.818
8.988
8.549
8.818
74,518
+0.12(+1.38%)
Aug 16, 2019
8.539
8.768
8.404
8.699
66,287
+0.19(+2.23%)
Aug 15, 2019
8.579
8.639
8.409
8.509
60,969
-0.06(-0.70%)
Aug 14, 2019
8.619
8.619
8.279
8.569
95,031
-0.16(-1.83%)
Aug 13, 2019
8.798
8.998
8.629
8.729
71,417
-0.11(-1.24%)
Aug 12, 2019
8.519
8.878
8.499
8.838
50,362
+0.22(+2.55%)
Aug 09, 2019
9.008
9.068
8.569
8.619
58,276
-0.41(-4.54%)
Aug 08, 2019
8.858
9.108
8.818
9.028
63,170
+0.21(+2.38%)
Aug 07, 2019
8.948
9.058
8.738
8.818
74,014
-0.28(-3.07%)
Aug 06, 2019
9.148
9.218
8.729
9.098
87,039
-0.06(-0.65%)
Aug 05, 2019
9.378
9.448
8.928
9.158
79,013
-0.41(-4.28%)
Aug 02, 2019
9.408
9.687
9.328
9.567
49,465
+0.08(+0.84%)
Aug 01, 2019
10.13
10.20
9.399
9.488
101,563
-0.66(-6.50%)
Jul 31, 2019
10.38
10.45
10.06
10.15
97,743
-0.23(-2.21%)
Jul 30, 2019
9.937
10.41
9.737
10.38
137,566
+0.44(+4.42%)
Jul 29, 2019
10.06
10.21
9.727
9.937
88,485
-0.15(-1.49%)
Jul 26, 2019
9.887
10.24
9.848
10.09
128,368
+0.19(+1.92%)
Jul 25, 2019
10.78
10.90
9.637
9.897
250,730
-0.85(-7.90%)
Jul 24, 2019
10.31
10.91
10.31
10.75
138,015
+0.37(+3.56%)
Jul 23, 2019
10.76
10.81
10.28
10.38
115,104
-0.33(-3.08%)
Jul 22, 2019
10.79
10.98
10.65
10.71
122,637
+0.00(+0.00%)
Jul 19, 2019
10.55
10.81
10.49
10.71
107,141
+0.13(+1.23%)
Jul 18, 2019
10.80
10.94
10.53
10.58
97,721
-0.24(-2.22%)
Jul 17, 2019
10.70
10.84
10.51
10.82
251,460
+0.03(+0.28%)
Jul 16, 2019
10.92
11.13
10.74
10.79
164,895
-0.15(-1.37%)
Jul 15, 2019
11.38
11.48
10.87
10.94
243,137
-0.31(-2.75%)
Jul 12, 2019
11.49
11.70
10.85
11.25
196,458
-0.45(-3.84%)
Jul 11, 2019
11.32
11.72
10.97
11.69
235,060
+0.31(+2.72%)
Jul 10, 2019
11.03
11.40
10.88
11.38
133,340
+0.44(+4.01%)
Jul 09, 2019
11.42
11.48
10.60
10.95
200,102
-0.58(-5.03%)
Jul 08, 2019
11.16
11.73
11.07
11.52
178,399
+0.39(+3.50%)
Jul 05, 2019
10.83
11.16
10.59
11.14
96,126
+0.34(+3.14%)
Jul 03, 2019
10.96
11.14
10.64
10.80
114,951
-0.14(-1.28%)
Jul 02, 2019
10.72
11.03
10.54
10.94
192,532
+0.17(+1.58%)
Jul 01, 2019
9.687
10.94
9.547
10.77
383,919
+1.31(+13.83%)
Jun 28, 2019
8.559
9.767
8.419
9.458
2,288,311
+1.02(+12.07%)
Jun 27, 2019
8.299
8.609
8.249
8.439
188,380
+0.13(+1.56%)
Jun 26, 2019
8.539
8.579
8.069
8.309
86,188
-0.24(-2.80%)
Jun 25, 2019
8.089
8.629
8.029
8.549
88,310
+0.47(+5.81%)
Jun 24, 2019
8.389
8.469
8.079
8.079
93,366
-0.30(-3.58%)
Jun 21, 2019
8.319
8.429
8.219
8.379
69,992
+0.06(+0.72%)
Jun 20, 2019
8.898
8.988
8.189
8.319
144,424
-0.48(-5.45%)
Jun 19, 2019
9.208
9.258
8.778
8.798
117,955
-0.35(-3.82%)
Jun 18, 2019
9.138
9.398
9.068
9.148
158,486
+0.01(+0.11%)
Jun 17, 2019
8.419
9.208
8.419
9.138
190,407
+0.72(+8.54%)
Jun 14, 2019
8.489
8.639
8.399
8.419
90,318
-0.09(-1.06%)
Jun 13, 2019
8.109
8.549
8.009
8.509
104,212
+0.44(+5.45%)
Jun 12, 2019
7.580
8.149
7.540
8.069
165,359
+0.57(+7.59%)
Jun 11, 2019
7.480
7.750
7.350
7.500
101,373
+0.09(+1.21%)
Jun 10, 2019
7.710
7.790
7.201
7.410
143,271
-0.27(-3.51%)
Jun 07, 2019
7.101
7.721
7.081
7.680
86,914
+0.64(+9.08%)
Jun 06, 2019
6.372
7.201
6.252
7.041
91,484
+0.67(+10.50%)
Jun 05, 2019
6.541
6.751
6.132
6.372
88,597
-0.13(-2.00%)
Jun 04, 2019
6.422
6.641
6.422
6.501
72,699
+0.11(+1.72%)
Jun 03, 2019
6.442
6.521
6.272
6.392
87,575
-0.06(-0.93%)
May 31, 2019
6.691
6.761
6.432
6.452
45,660
-0.30(-4.44%)
May 30, 2019
6.791
6.941
6.691
6.751
51,909
-0.07(-1.02%)
May 29, 2019
7.031
7.121
6.771
6.821
58,734
-0.23(-3.26%)
May 28, 2019
7.280
7.280
6.961
7.051
107,455
-0.18(-2.49%)
May 24, 2019
7.091
7.360
7.091
7.230
22,930
-0.23(-3.08%)
May 23, 2019
7.370
7.520
7.280
7.460
77,599
+0.00(+0.00%)
May 22, 2019
7.770
7.770
7.420
7.460
37,309
-0.27(-3.49%)
May 21, 2019
7.590
7.780
7.500
7.730
40,647
+0.14(+1.84%)
May 20, 2019
7.480
7.710
7.290
7.590
47,090
+0.11(+1.47%)
May 17, 2019
7.420
7.580
7.310
7.480
49,565
+0.04(+0.54%)
May 16, 2019
7.250
7.560
7.250
7.440
47,151
+0.14(+1.92%)
May 15, 2019
7.320
7.560
7.250
7.300
54,477
-0.02(-0.27%)
May 14, 2019
7.340
7.810
7.270
7.320
137,056
-0.01(-0.14%)
May 13, 2019
7.290
7.390
7.081
7.330
73,291
-0.08(-1.08%)
May 10, 2019
7.290
7.440
7.250
7.410
76,400
+0.11(+1.50%)
May 09, 2019
7.270
7.350
6.981
7.300
45,391
+0.02(+0.27%)
May 08, 2019
7.191
7.390
7.091
7.280
44,970
+0.08(+1.11%)
May 07, 2019
7.290
7.480
7.171
7.201
52,315
-0.16(-2.17%)
May 06, 2019
7.240
7.420
7.141
7.360
49,824
+0.08(+1.10%)
May 03, 2019
7.230
7.470
7.201
7.280
68,490
+0.08(+1.11%)
May 02, 2019
7.250
7.320
7.066
7.201
33,631
-0.06(-0.83%)
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.