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
Information Svcs Group
(NQ:
III
)
3.170
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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
3.305
3.332
3.243
3.268
103,335
-0.04(-1.11%)
Apr 29, 2019
3.323
3.342
3.268
3.305
33,892
-0.06(-1.91%)
Apr 26, 2019
3.351
3.369
3.289
3.369
32,461
+0.00(+0.00%)
Apr 25, 2019
3.360
3.441
3.268
3.369
85,626
+0.02(+0.55%)
Apr 24, 2019
3.397
3.397
3.250
3.351
174,122
-0.04(-1.08%)
Apr 23, 2019
3.287
3.387
3.231
3.387
76,496
+0.12(+3.65%)
Apr 22, 2019
3.268
3.305
3.239
3.268
28,175
-0.03(-0.84%)
Apr 18, 2019
3.305
3.314
3.186
3.296
88,778
-0.02(-0.55%)
Apr 17, 2019
3.287
3.351
3.287
3.314
39,539
+0.03(+0.84%)
Apr 16, 2019
3.268
3.332
3.259
3.287
37,200
+0.02(+0.56%)
Apr 15, 2019
3.378
3.395
3.268
3.268
166,310
-0.13(-3.78%)
Apr 12, 2019
3.406
3.447
3.387
3.397
44,225
-0.01(-0.27%)
Apr 11, 2019
3.433
3.461
3.372
3.406
87,897
-0.06(-1.59%)
Apr 10, 2019
3.305
3.461
3.305
3.461
81,516
+0.16(+4.72%)
Apr 09, 2019
3.479
3.479
3.305
3.305
151,377
-0.20(-5.76%)
Apr 08, 2019
3.415
3.544
3.415
3.507
67,189
+0.08(+2.41%)
Apr 05, 2019
3.498
3.525
3.369
3.424
109,039
-0.06(-1.58%)
Apr 04, 2019
3.443
3.488
3.415
3.479
48,298
+0.03(+0.80%)
Apr 03, 2019
3.479
3.525
3.433
3.452
44,745
-0.07(-2.08%)
Apr 02, 2019
3.470
3.525
3.433
3.525
88,364
+0.04(+1.05%)
Apr 01, 2019
3.397
3.516
3.397
3.488
86,150
+0.06(+1.88%)
Mar 29, 2019
3.461
3.553
3.397
3.424
176,358
-0.02(-0.53%)
Mar 28, 2019
3.498
3.534
3.406
3.443
175,362
-0.03(-0.79%)
Mar 27, 2019
3.470
3.608
3.443
3.470
81,394
-0.02(-0.53%)
Mar 26, 2019
3.626
3.672
3.461
3.488
163,729
-0.07(-2.06%)
Mar 25, 2019
3.415
3.966
3.387
3.562
657,522
+0.14(+4.02%)
Mar 22, 2019
3.314
3.470
3.314
3.424
183,765
+0.10(+3.04%)
Mar 21, 2019
3.387
3.461
3.305
3.323
143,117
-0.06(-1.90%)
Mar 20, 2019
3.369
3.479
3.351
3.387
189,281
+0.00(+0.00%)
Mar 19, 2019
3.351
3.498
3.351
3.387
214,917
+0.04(+1.10%)
Mar 18, 2019
3.250
3.433
3.250
3.351
222,618
+0.05(+1.39%)
Mar 15, 2019
3.571
3.589
3.222
3.305
542,254
-0.56(-14.49%)
Mar 14, 2019
3.975
4.021
3.865
3.865
58,204
-0.08(-2.09%)
Mar 13, 2019
4.067
4.067
3.947
3.947
70,986
-0.10(-2.49%)
Mar 12, 2019
4.030
4.131
3.993
4.048
35,869
+0.02(+0.46%)
Mar 11, 2019
3.984
4.030
3.898
4.030
41,246
+0.06(+1.39%)
Mar 08, 2019
3.874
4.012
3.837
3.975
44,334
+0.10(+2.61%)
Mar 07, 2019
3.902
3.902
3.856
3.874
130,597
-0.02(-0.47%)
Mar 06, 2019
3.957
3.957
3.837
3.892
70,949
-0.06(-1.62%)
Mar 05, 2019
3.993
4.020
3.957
3.957
47,273
-0.01(-0.23%)
Mar 04, 2019
4.058
4.058
3.966
3.966
25,057
-0.06(-1.59%)
Mar 01, 2019
3.984
4.085
3.975
4.030
25,707
+0.07(+1.86%)
Feb 28, 2019
3.896
4.003
3.896
3.957
25,132
-0.02(-0.46%)
Feb 27, 2019
4.104
4.113
3.957
3.975
28,793
-0.12(-2.91%)
Feb 26, 2019
4.122
4.131
4.067
4.094
52,062
-0.02(-0.45%)
Feb 25, 2019
4.012
4.131
3.993
4.113
54,859
+0.09(+2.28%)
Feb 22, 2019
3.984
4.076
3.874
4.021
106,751
+0.06(+1.62%)
Feb 21, 2019
3.791
3.957
3.791
3.957
74,166
+0.16(+4.11%)
Feb 20, 2019
3.810
3.846
3.782
3.801
288,044
-0.01(-0.24%)
Feb 19, 2019
3.837
3.837
3.746
3.810
303,735
-0.01(-0.24%)
Feb 15, 2019
3.810
3.883
3.764
3.819
125,814
+0.04(+0.97%)
Feb 14, 2019
3.773
3.810
3.718
3.782
58,038
+0.01(+0.24%)
Feb 13, 2019
3.791
3.810
3.727
3.773
58,947
-0.03(-0.72%)
Feb 12, 2019
3.773
3.810
3.755
3.801
85,910
+0.04(+0.98%)
Feb 11, 2019
3.819
3.828
3.755
3.764
168,486
-0.04(-0.97%)
Feb 08, 2019
3.791
3.837
3.764
3.801
39,650
-0.01(-0.24%)
Feb 07, 2019
3.810
3.837
3.764
3.810
26,711
+0.00(+0.00%)
Feb 06, 2019
3.810
3.846
3.791
3.810
36,505
-0.01(-0.24%)
Feb 05, 2019
3.791
3.856
3.791
3.819
46,490
+0.02(+0.48%)
Feb 04, 2019
3.782
3.837
3.773
3.801
78,224
-0.02(-0.48%)
Feb 01, 2019
3.801
3.851
3.782
3.819
41,175
+0.03(+0.73%)
Jan 31, 2019
3.819
3.865
3.791
3.791
67,587
-0.03(-0.72%)
Jan 30, 2019
3.856
3.856
3.782
3.819
52,882
+0.00(+0.00%)
Jan 29, 2019
3.791
3.846
3.791
3.819
51,310
+0.00(+0.00%)
Jan 28, 2019
3.846
3.872
3.782
3.819
54,441
-0.03(-0.72%)
Jan 25, 2019
3.856
3.856
3.801
3.846
29,302
+0.05(+1.21%)
Jan 24, 2019
3.810
3.856
3.782
3.801
32,188
-0.02(-0.48%)
Jan 23, 2019
3.764
3.828
3.764
3.819
41,934
+0.06(+1.71%)
Jan 22, 2019
3.782
3.810
3.690
3.755
83,035
-0.02(-0.49%)
Jan 18, 2019
3.810
3.865
3.764
3.773
86,599
-0.05(-1.20%)
Jan 17, 2019
3.819
3.865
3.782
3.819
72,891
-0.03(-0.72%)
Jan 16, 2019
3.828
3.846
3.801
3.846
43,809
-0.01(-0.24%)
Jan 15, 2019
3.828
3.975
3.793
3.856
57,562
+0.04(+0.96%)
Jan 14, 2019
3.828
3.890
3.819
3.819
78,694
-0.05(-1.19%)
Jan 11, 2019
3.856
3.874
3.837
3.865
30,064
+0.00(+0.00%)
Jan 10, 2019
3.856
3.902
3.846
3.865
52,745
+0.01(+0.24%)
Jan 09, 2019
3.892
3.947
3.837
3.856
56,322
+0.01(+0.24%)
Jan 08, 2019
3.856
3.911
3.819
3.846
32,963
+0.02(+0.48%)
Jan 07, 2019
3.810
3.892
3.801
3.828
67,294
+0.02(+0.48%)
Jan 04, 2019
3.791
3.860
3.770
3.810
61,000
+0.06(+1.72%)
Jan 03, 2019
3.810
3.874
3.709
3.746
57,714
-0.07(-1.92%)
Jan 02, 2019
3.865
3.906
3.755
3.819
25,992
-0.07(-1.89%)
Dec 31, 2018
3.865
3.957
3.837
3.892
58,059
+0.04(+0.95%)
Dec 28, 2018
3.782
3.856
3.764
3.856
42,809
+0.06(+1.69%)
Dec 27, 2018
3.837
3.865
3.764
3.791
67,992
-0.10(-2.59%)
Dec 26, 2018
3.846
3.920
3.782
3.892
54,406
+0.09(+2.42%)
Dec 24, 2018
3.810
3.865
3.755
3.801
48,365
-0.01(-0.24%)
Dec 21, 2018
3.874
3.929
3.736
3.810
154,354
-0.07(-1.89%)
Dec 20, 2018
3.902
3.929
3.837
3.883
88,055
-0.04(-0.94%)
Dec 19, 2018
3.938
4.012
3.883
3.920
38,442
+0.01(+0.23%)
Dec 18, 2018
3.865
3.938
3.791
3.911
74,192
+0.09(+2.40%)
Dec 17, 2018
3.773
3.856
3.773
3.819
54,522
-0.01(-0.24%)
Dec 14, 2018
3.828
3.957
3.791
3.828
68,843
-0.09(-2.34%)
Dec 13, 2018
3.993
4.030
3.911
3.920
36,821
-0.05(-1.16%)
Dec 12, 2018
3.920
4.048
3.801
3.966
140,233
+0.16(+4.10%)
Dec 11, 2018
3.856
3.938
3.791
3.810
46,920
-0.05(-1.19%)
Dec 10, 2018
3.810
3.902
3.782
3.856
44,844
+0.06(+1.45%)
Dec 07, 2018
3.782
3.846
3.782
3.801
136,925
-0.01(-0.24%)
Dec 06, 2018
3.782
3.819
3.720
3.810
60,397
+0.04(+0.97%)
Dec 04, 2018
3.837
3.911
3.755
3.773
70,695
-0.06(-1.44%)
Dec 03, 2018
3.883
3.883
3.810
3.828
46,294
+0.02(+0.48%)
Nov 30, 2018
3.911
3.938
3.810
3.810
66,883
-0.07(-1.89%)
Nov 29, 2018
3.828
3.938
3.810
3.883
85,888
+0.05(+1.20%)
Nov 28, 2018
3.801
3.874
3.773
3.837
42,569
+0.05(+1.21%)
Nov 27, 2018
3.801
3.856
3.791
3.791
34,901
-0.03(-0.72%)
Nov 26, 2018
3.819
3.883
3.736
3.819
42,998
+0.02(+0.48%)
Nov 23, 2018
3.828
3.865
3.764
3.801
17,755
-0.04(-0.96%)
Nov 21, 2018
3.837
3.837
3.837
0
-0.07(-1.88%)
Nov 20, 2018
3.920
4.269
3.764
3.911
111,827
-0.07(-1.84%)
Nov 19, 2018
3.938
4.654
3.902
3.984
186,050
+0.06(+1.64%)
Nov 16, 2018
3.828
3.957
3.791
3.920
109,257
+0.09(+2.40%)
Nov 15, 2018
3.764
3.837
3.764
3.828
24,954
+0.06(+1.71%)
Nov 14, 2018
3.791
3.801
3.755
3.764
31,977
-0.01(-0.24%)
Nov 13, 2018
3.782
3.782
3.732
3.773
31,589
+0.03(+0.74%)
Nov 12, 2018
3.718
3.806
3.690
3.746
45,353
-0.02(-0.49%)
Nov 09, 2018
3.837
3.837
3.746
3.764
35,511
-0.01(-0.24%)
Nov 08, 2018
3.773
3.810
3.764
3.773
24,084
-0.04(-0.96%)
Nov 07, 2018
3.819
3.819
3.773
3.810
35,150
+0.02(+0.48%)
Nov 06, 2018
3.791
3.810
3.764
3.791
31,903
+0.01(+0.24%)
Nov 05, 2018
3.773
3.810
3.764
3.782
43,052
+0.01(+0.24%)
Nov 02, 2018
3.764
3.819
3.764
3.773
44,552
+0.00(+0.00%)
Nov 01, 2018
3.764
3.791
3.727
3.773
42,109
+0.00(+0.00%)
Oct 31, 2018
3.874
3.874
3.743
3.773
28,881
-0.06(-1.67%)
Oct 30, 2018
3.764
3.846
3.727
3.837
31,971
+0.06(+1.46%)
Oct 29, 2018
3.791
3.837
3.727
3.782
41,744
+0.02(+0.49%)
Oct 26, 2018
3.791
3.791
3.736
3.764
41,502
-0.06(-1.44%)
Oct 25, 2018
3.883
3.883
3.773
3.819
67,462
+0.06(+1.46%)
Oct 24, 2018
3.755
3.874
3.755
3.764
39,150
-0.02(-0.49%)
Oct 23, 2018
3.773
3.805
3.727
3.782
96,869
-0.02(-0.48%)
Oct 22, 2018
3.811
3.865
3.770
3.801
33,029
+0.03(+0.73%)
Oct 19, 2018
3.810
3.902
3.768
3.773
33,332
-0.06(-1.67%)
Oct 18, 2018
3.920
3.993
3.828
3.837
26,035
-0.11(-2.79%)
Oct 17, 2018
3.938
4.003
3.883
3.947
21,652
+0.00(+0.00%)
Oct 16, 2018
4.021
4.126
3.938
3.947
64,312
-0.06(-1.38%)
Oct 15, 2018
3.828
4.030
3.736
4.003
83,942
+0.17(+4.31%)
Oct 12, 2018
3.874
3.993
3.837
3.837
62,852
+0.00(+0.00%)
Oct 11, 2018
3.865
4.085
3.828
3.837
70,104
-0.06(-1.42%)
Oct 10, 2018
4.021
4.067
3.883
3.892
72,158
-0.12(-2.97%)
Oct 09, 2018
3.975
4.076
3.975
4.012
51,078
+0.01(+0.23%)
Oct 08, 2018
4.058
4.085
3.929
4.003
45,651
-0.06(-1.36%)
Oct 05, 2018
4.140
4.149
4.012
4.058
43,789
-0.09(-2.21%)
Oct 04, 2018
4.168
4.205
4.131
4.149
40,065
-0.04(-0.88%)
Oct 03, 2018
4.131
4.195
4.131
4.186
43,769
+0.06(+1.33%)
Oct 02, 2018
4.159
4.208
4.059
4.131
46,716
-0.04(-0.88%)
Oct 01, 2018
4.361
4.434
4.113
4.168
123,395
-0.22(-5.02%)
Sep 28, 2018
4.315
4.452
4.287
4.388
58,713
+0.05(+1.06%)
Sep 27, 2018
4.306
4.393
4.205
4.342
48,497
+0.04(+0.85%)
Sep 26, 2018
4.223
4.361
4.149
4.306
84,478
+0.06(+1.52%)
Sep 25, 2018
4.306
4.434
4.223
4.241
100,428
-0.08(-1.91%)
Sep 24, 2018
4.342
4.379
4.195
4.324
67,116
-0.07(-1.67%)
Sep 21, 2018
4.535
4.673
4.351
4.397
256,857
-0.16(-3.43%)
Sep 20, 2018
4.544
4.636
4.535
4.553
56,667
+0.01(+0.20%)
Sep 19, 2018
4.489
4.581
4.462
4.544
79,990
+0.04(+0.81%)
Sep 18, 2018
4.590
4.608
4.507
4.507
78,556
-0.08(-1.80%)
Sep 17, 2018
4.590
4.595
4.452
4.590
82,944
+0.01(+0.20%)
Sep 14, 2018
4.590
4.599
4.572
4.581
92,263
+0.01(+0.20%)
Sep 13, 2018
4.590
4.664
4.526
4.572
91,478
-0.02(-0.40%)
Sep 12, 2018
4.700
4.829
4.544
4.590
149,945
-0.10(-2.15%)
Sep 11, 2018
4.774
4.774
4.691
4.691
130,971
-0.08(-1.73%)
Sep 10, 2018
4.957
5.007
4.691
4.774
208,641
-0.14(-2.80%)
Sep 07, 2018
4.856
4.957
4.829
4.911
177,011
+0.06(+1.13%)
Sep 06, 2018
4.462
4.893
4.406
4.856
142,650
+0.09(+1.93%)
Sep 05, 2018
4.673
4.855
4.673
4.765
104,800
+0.05(+0.97%)
Sep 04, 2018
4.544
4.755
4.517
4.719
314,233
+0.17(+3.84%)
Aug 31, 2018
4.544
4.544
4.544
0
-0.01(-0.20%)
Aug 30, 2018
4.388
4.636
4.361
4.553
176,573
+0.20(+4.64%)
Aug 29, 2018
4.012
4.361
4.012
4.351
225,550
+0.34(+8.47%)
Aug 28, 2018
3.984
4.021
3.929
4.012
228,111
+0.05(+1.16%)
Aug 27, 2018
3.947
4.021
3.947
3.966
95,890
+0.02(+0.47%)
Aug 24, 2018
3.911
3.993
3.902
3.947
158,820
+0.04(+0.94%)
Aug 23, 2018
3.911
3.938
3.892
3.911
51,123
-0.03(-0.70%)
Aug 22, 2018
3.902
3.957
3.883
3.938
71,060
+0.05(+1.18%)
Aug 21, 2018
3.902
3.911
3.865
3.892
16,445
+0.01(+0.24%)
Aug 20, 2018
3.883
3.902
3.810
3.883
46,530
-0.01(-0.24%)
Aug 17, 2018
3.846
3.906
3.846
3.892
30,282
+0.04(+0.95%)
Aug 16, 2018
3.810
3.920
3.764
3.856
63,468
+0.02(+0.48%)
Aug 15, 2018
3.902
3.902
3.801
3.837
48,460
-0.06(-1.42%)
Aug 14, 2018
3.929
3.957
3.874
3.892
27,619
-0.02(-0.47%)
Aug 13, 2018
3.929
3.975
3.902
3.911
58,927
-0.01(-0.23%)
Aug 10, 2018
3.810
3.975
3.801
3.920
78,320
+0.10(+2.64%)
Aug 09, 2018
3.856
3.892
3.782
3.819
153,145
+0.02(+0.48%)
Aug 08, 2018
3.837
3.846
3.782
3.801
145,003
-0.03(-0.72%)
Aug 07, 2018
3.801
3.929
3.736
3.828
36,701
+0.06(+1.46%)
Aug 06, 2018
3.810
3.947
3.700
3.773
117,634
+0.06(+1.73%)
Aug 03, 2018
3.755
3.846
3.700
3.709
41,175
-0.06(-1.46%)
Aug 02, 2018
3.736
3.782
3.670
3.764
52,838
+0.03(+0.74%)
Aug 01, 2018
3.764
3.791
3.718
3.736
13,570
-0.03(-0.73%)
Jul 31, 2018
3.755
3.791
3.718
3.764
52,496
+0.04(+0.99%)
Jul 30, 2018
3.718
3.755
3.718
3.727
60,500
+0.00(+0.00%)
Jul 27, 2018
3.773
3.773
3.718
3.727
33,550
-0.04(-0.98%)
Jul 26, 2018
3.773
3.727
3.764
23,979
+0.04(+0.99%)
Jul 25, 2018
3.764
3.796
3.727
3.727
30,975
-0.01(-0.25%)
Jul 24, 2018
3.741
3.764
3.723
3.736
22,686
+0.00(+0.00%)
Jul 23, 2018
3.727
3.782
3.718
3.736
29,450
+0.01(+0.25%)
Jul 20, 2018
3.755
3.782
3.709
3.727
67,655
-0.04(-0.98%)
Jul 19, 2018
3.773
3.883
3.746
3.764
32,960
+0.00(+0.00%)
Jul 18, 2018
3.736
3.819
3.718
3.764
43,727
+0.01(+0.24%)
Jul 17, 2018
3.746
3.819
3.718
3.755
51,540
+0.00(+0.00%)
Jul 16, 2018
3.718
3.782
3.718
3.755
75,198
+0.02(+0.49%)
Jul 13, 2018
3.856
3.856
3.718
3.736
76,376
-0.13(-3.33%)
Jul 12, 2018
3.819
3.911
3.810
3.865
42,714
+0.06(+1.45%)
Jul 11, 2018
3.865
3.883
3.810
3.810
29,439
-0.05(-1.19%)
Jul 10, 2018
3.911
3.947
3.842
3.856
41,496
-0.03(-0.71%)
Jul 09, 2018
3.902
3.957
3.846
3.883
56,883
+0.01(+0.24%)
Jul 06, 2018
3.874
3.892
3.837
3.874
143,887
+0.05(+1.20%)
Jul 05, 2018
3.837
3.902
3.700
3.828
160,197
-0.02(-0.48%)
Jul 03, 2018
3.846
3.846
3.846
0
+0.06(+1.70%)
Jul 02, 2018
3.709
3.782
3.709
3.782
144,823
+0.02(+0.49%)
Jun 29, 2018
3.755
3.782
3.755
3.764
38,023
+0.00(+0.00%)
Jun 28, 2018
3.755
3.810
3.713
3.764
90,090
-0.02(-0.49%)
Jun 27, 2018
3.773
3.828
3.746
3.782
23,669
+0.00(+0.00%)
Jun 26, 2018
3.837
3.856
3.718
3.782
85,743
-0.04(-0.96%)
Jun 25, 2018
3.755
3.828
3.709
3.819
63,216
+0.00(+0.00%)
Jun 22, 2018
3.727
3.874
3.718
3.819
488,793
+0.09(+2.46%)
Jun 21, 2018
3.727
3.755
3.698
3.727
143,550
+0.02(+0.50%)
Jun 20, 2018
3.718
3.791
3.700
3.709
50,660
-0.02(-0.49%)
Jun 19, 2018
3.746
3.801
3.709
3.727
83,075
-0.02(-0.49%)
Jun 18, 2018
3.672
3.782
3.672
3.746
61,473
+0.08(+2.26%)
Jun 15, 2018
3.727
3.727
3.663
207,907
-0.06(-1.72%)
Jun 14, 2018
3.727
3.778
3.700
3.727
72,688
-0.01(-0.25%)
Jun 13, 2018
3.801
3.801
3.727
3.736
48,488
-0.02(-0.49%)
Jun 12, 2018
3.782
3.791
3.746
3.755
51,258
-0.04(-0.97%)
Jun 11, 2018
3.718
3.837
3.690
3.791
82,398
+0.06(+1.72%)
Jun 08, 2018
3.709
3.764
3.672
3.727
78,183
+0.01(+0.25%)
Jun 07, 2018
3.635
3.727
3.516
3.718
258,403
+0.06(+1.76%)
Jun 06, 2018
3.589
3.681
3.589
3.654
230,941
+0.03(+0.76%)
Jun 05, 2018
3.654
3.672
3.608
3.626
39,294
-0.04(-1.00%)
Jun 04, 2018
3.589
3.672
3.580
3.663
33,070
+0.07(+2.05%)
Jun 01, 2018
3.718
3.718
3.525
3.589
89,675
-0.11(-2.98%)
May 31, 2018
3.681
3.746
3.681
3.700
25,853
+0.02(+0.50%)
May 30, 2018
3.718
3.764
3.681
3.681
41,648
-0.03(-0.74%)
May 29, 2018
3.736
3.782
3.690
3.709
37,145
-0.06(-1.70%)
May 25, 2018
3.773
3.773
3.773
0
-0.01(-0.24%)
May 24, 2018
3.718
3.828
3.690
3.782
61,041
+0.06(+1.48%)
May 23, 2018
3.746
3.810
3.690
3.727
85,527
-0.03(-0.73%)
May 22, 2018
3.801
3.837
3.746
3.755
35,324
-0.07(-1.92%)
May 21, 2018
3.810
3.883
3.746
3.828
55,424
+0.03(+0.72%)
May 18, 2018
3.791
3.810
3.764
3.801
66,286
+0.04(+0.98%)
May 17, 2018
3.718
3.782
3.700
3.764
55,248
+0.06(+1.49%)
May 16, 2018
3.700
3.819
3.690
3.709
38,062
+0.04(+1.00%)
May 15, 2018
3.746
3.746
3.672
3.672
57,026
-0.08(-2.20%)
May 14, 2018
3.782
3.856
3.700
3.755
98,188
-0.04(-0.97%)
May 11, 2018
3.792
3.828
3.759
3.791
54,328
+0.01(+0.24%)
May 10, 2018
3.892
3.892
3.718
3.782
89,034
-0.11(-2.83%)
May 09, 2018
3.902
3.902
3.856
3.892
54,978
+0.00(+0.00%)
May 08, 2018
3.810
3.892
3.791
3.892
47,196
+0.10(+2.66%)
May 07, 2018
3.856
3.856
3.791
3.791
51,922
-0.08(-2.13%)
May 04, 2018
3.782
3.920
3.782
3.874
35,124
+0.07(+1.93%)
May 03, 2018
3.966
4.012
3.746
3.801
88,221
-0.17(-4.39%)
May 02, 2018
3.929
4.021
3.902
3.975
40,957
+0.05(+1.17%)
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.