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
Srax Inc
(NQ:
SRAX
)
0.6000
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 8, 2023
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
4.950
5.000
4.770
4.850
133,387
-0.14(-2.81%)
Apr 29, 2019
4.920
5.050
4.830
4.990
88,634
+0.04(+0.81%)
Apr 26, 2019
4.750
5.100
4.540
4.950
206,700
+0.10(+2.06%)
Apr 25, 2019
4.800
5.000
4.730
4.850
114,278
-0.02(-0.41%)
Apr 24, 2019
4.720
5.080
4.621
4.870
318,445
+0.13(+2.74%)
Apr 23, 2019
4.770
4.870
4.370
4.740
262,413
-0.01(-0.21%)
Apr 22, 2019
4.670
5.034
4.650
4.750
140,207
+0.00(+0.00%)
Apr 18, 2019
4.980
4.980
4.680
4.750
164,300
-0.23(-4.62%)
Apr 17, 2019
5.040
5.040
4.570
4.980
434,467
-0.07(-1.39%)
Apr 16, 2019
5.470
5.690
4.830
5.050
500,521
-0.44(-8.01%)
Apr 15, 2019
5.750
5.800
5.350
5.490
377,422
-0.21(-3.77%)
Apr 12, 2019
5.500
5.770
5.100
5.705
445,800
+0.20(+3.54%)
Apr 11, 2019
5.190
5.850
4.910
5.510
1,365,874
+0.28(+5.35%)
Apr 10, 2019
4.900
5.300
4.620
5.230
928,095
+0.30(+6.09%)
Apr 09, 2019
4.460
5.000
4.170
4.930
651,383
+0.48(+10.79%)
Apr 08, 2019
4.000
5.280
3.900
4.450
1,876,972
-0.06(-1.33%)
Apr 05, 2019
4.450
5.100
4.290
4.510
658,900
+0.11(+2.50%)
Apr 04, 2019
4.150
4.500
3.830
4.400
455,858
+0.10(+2.33%)
Apr 03, 2019
3.700
4.430
3.700
4.300
696,938
+0.63(+17.17%)
Apr 02, 2019
3.630
3.850
3.316
3.670
371,673
+0.20(+5.76%)
Apr 01, 2019
3.410
3.580
3.070
3.470
245,328
+0.07(+2.06%)
Mar 29, 2019
3.510
3.800
3.240
3.400
443,700
-0.02(-0.58%)
Mar 28, 2019
2.760
3.582
2.700
3.420
860,053
+0.22(+6.87%)
Mar 27, 2019
2.220
3.420
2.210
3.200
1,157,414
+1.00(+45.45%)
Mar 26, 2019
2.400
2.588
2.190
2.200
160,154
-0.18(-7.56%)
Mar 25, 2019
2.410
2.465
2.360
2.380
76,047
-0.02(-0.83%)
Mar 22, 2019
2.490
2.534
2.360
2.400
31,000
-0.12(-4.76%)
Mar 21, 2019
2.430
2.560
2.400
2.520
121,657
+0.16(+6.78%)
Mar 20, 2019
2.590
2.590
2.310
2.360
230,425
-0.12(-4.84%)
Mar 19, 2019
2.620
2.700
2.480
2.480
144,095
-0.14(-5.34%)
Mar 18, 2019
2.710
2.750
2.520
2.620
164,586
-0.07(-2.60%)
Mar 15, 2019
2.577
2.750
2.567
2.690
79,300
+0.14(+5.49%)
Mar 14, 2019
2.710
2.750
2.530
2.550
172,364
-0.15(-5.56%)
Mar 13, 2019
2.620
2.750
2.550
2.700
130,327
+0.13(+5.06%)
Mar 12, 2019
2.430
2.670
2.370
2.570
136,852
+0.20(+8.44%)
Mar 11, 2019
2.540
2.570
2.370
2.370
75,305
-0.14(-5.58%)
Mar 08, 2019
2.550
2.600
2.485
2.510
79,900
-0.09(-3.46%)
Mar 07, 2019
2.600
2.680
2.462
2.600
71,026
+0.01(+0.39%)
Mar 06, 2019
2.790
2.825
2.530
2.590
237,874
-0.20(-7.17%)
Mar 05, 2019
2.820
3.040
2.765
2.790
103,206
-0.01(-0.36%)
Mar 04, 2019
3.200
3.340
2.739
2.800
301,307
-0.46(-14.11%)
Mar 01, 2019
3.380
3.390
3.110
3.260
68,000
-0.01(-0.31%)
Feb 28, 2019
3.290
3.498
3.210
3.270
62,532
-0.08(-2.39%)
Feb 27, 2019
3.500
3.547
3.150
3.350
189,702
-0.09(-2.62%)
Feb 26, 2019
3.700
3.720
3.350
3.440
73,965
-0.21(-5.75%)
Feb 25, 2019
3.870
3.950
3.460
3.650
131,096
-0.15(-3.95%)
Feb 22, 2019
3.820
3.860
3.730
3.800
68,300
+0.07(+1.88%)
Feb 21, 2019
4.010
4.024
3.650
3.730
140,318
-0.20(-5.09%)
Feb 20, 2019
3.990
4.200
3.930
3.930
226,298
-0.06(-1.50%)
Feb 19, 2019
3.910
4.060
3.870
3.990
190,062
+0.06(+1.53%)
Feb 15, 2019
3.900
4.140
3.560
3.930
266,300
+0.06(+1.55%)
Feb 14, 2019
3.479
3.940
3.440
3.870
186,775
+0.38(+10.89%)
Feb 13, 2019
3.550
3.560
3.320
3.490
107,281
-0.02(-0.57%)
Feb 12, 2019
3.190
3.510
3.190
3.510
197,881
+0.15(+4.36%)
Feb 11, 2019
3.300
3.474
3.180
3.363
132,841
+0.11(+3.49%)
Feb 08, 2019
3.300
3.540
3.180
3.250
72,500
-0.02(-0.61%)
Feb 07, 2019
3.250
3.350
3.110
3.270
46,408
+0.02(+0.62%)
Feb 06, 2019
3.260
3.300
3.110
3.250
86,329
-0.04(-1.22%)
Feb 05, 2019
3.350
3.350
3.100
3.290
131,654
-0.04(-1.20%)
Feb 04, 2019
3.200
3.330
3.200
3.330
53,965
+0.12(+3.74%)
Feb 01, 2019
3.100
3.550
3.100
3.210
169,300
-0.20(-5.87%)
Jan 31, 2019
2.990
3.500
2.903
3.410
325,485
+0.45(+15.20%)
Jan 30, 2019
2.760
2.960
2.685
2.960
65,333
+0.26(+9.63%)
Jan 29, 2019
2.820
2.820
2.700
2.700
42,680
-0.14(-4.93%)
Jan 28, 2019
2.750
2.840
2.560
2.840
49,424
+0.15(+5.58%)
Jan 25, 2019
2.850
2.870
2.690
2.690
36,800
-0.16(-5.61%)
Jan 24, 2019
2.900
2.905
2.710
2.850
55,070
+0.19(+7.14%)
Jan 23, 2019
2.750
2.788
2.500
2.660
49,383
-0.10(-3.62%)
Jan 22, 2019
2.940
2.950
2.712
2.760
43,511
-0.13(-4.50%)
Jan 18, 2019
2.780
2.910
2.750
2.890
133,000
+0.14(+5.09%)
Jan 17, 2019
2.570
2.780
2.300
2.750
80,289
+0.13(+4.96%)
Jan 16, 2019
2.390
2.700
2.390
2.620
136,461
+0.26(+11.02%)
Jan 15, 2019
2.322
2.390
2.246
2.360
15,161
+0.02(+0.85%)
Jan 14, 2019
2.370
2.490
2.300
2.340
26,003
-0.02(-0.85%)
Jan 11, 2019
2.520
2.520
2.310
2.360
24,600
+0.01(+0.43%)
Jan 10, 2019
2.220
2.490
2.220
2.350
53,056
+0.09(+3.98%)
Jan 09, 2019
2.300
2.393
2.250
2.260
15,710
-0.06(-2.59%)
Jan 08, 2019
2.300
2.450
2.250
2.320
43,888
+0.04(+1.75%)
Jan 07, 2019
2.290
2.350
2.230
2.280
42,209
+0.08(+3.64%)
Jan 04, 2019
2.090
2.340
2.070
2.200
92,300
+0.18(+8.91%)
Jan 03, 2019
2.050
2.100
1.950
2.020
24,717
-0.09(-4.27%)
Jan 02, 2019
1.990
2.150
1.883
2.110
60,529
+0.07(+3.43%)
Dec 31, 2018
1.910
2.160
1.760
2.040
163,000
+0.13(+6.81%)
Dec 28, 2018
1.650
2.060
1.570
1.910
255,400
+0.24(+14.37%)
Dec 27, 2018
1.800
1.800
1.620
1.670
149,172
-0.12(-6.70%)
Dec 26, 2018
1.710
1.810
1.550
1.790
263,670
+0.09(+5.29%)
Dec 24, 2018
1.780
1.840
1.650
1.700
127,300
-0.10(-5.56%)
Dec 21, 2018
1.710
1.860
1.710
1.800
123,100
+0.00(+0.00%)
Dec 20, 2018
2.020
2.180
1.800
1.800
173,934
-0.25(-12.20%)
Dec 19, 2018
2.350
2.351
1.890
2.050
294,275
-0.28(-12.02%)
Dec 18, 2018
2.390
2.500
2.250
2.330
126,273
-0.13(-5.28%)
Dec 17, 2018
2.580
2.610
2.377
2.460
118,827
-0.10(-3.91%)
Dec 14, 2018
2.640
2.660
2.500
2.560
65,900
-0.04(-1.54%)
Dec 13, 2018
2.780
2.850
2.500
2.600
71,796
+0.00(+0.00%)
Dec 12, 2018
2.650
2.690
2.480
2.600
81,500
+0.01(+0.39%)
Dec 11, 2018
2.770
2.860
2.550
2.590
77,821
-0.17(-6.16%)
Dec 10, 2018
2.750
2.960
2.640
2.760
78,704
+0.00(+0.00%)
Dec 07, 2018
2.970
3.060
2.630
2.760
112,800
-0.24(-8.00%)
Dec 06, 2018
2.970
3.060
2.900
3.000
95,923
-0.02(-0.66%)
Dec 04, 2018
2.870
3.210
2.870
3.020
196,100
+0.07(+2.37%)
Dec 03, 2018
2.820
3.060
2.770
2.950
111,689
-0.08(-2.64%)
Nov 30, 2018
3.000
3.100
2.780
3.030
104,800
+0.07(+2.36%)
Nov 29, 2018
3.020
3.090
2.960
2.960
132,362
-0.20(-6.33%)
Nov 28, 2018
3.000
3.230
2.800
3.160
211,815
+0.16(+5.33%)
Nov 27, 2018
3.170
3.170
2.950
3.000
121,096
-0.17(-5.36%)
Nov 26, 2018
3.080
3.170
3.011
3.170
133,609
+0.08(+2.76%)
Nov 23, 2018
3.080
3.090
2.910
3.085
36,800
+0.04(+1.15%)
Nov 21, 2018
3.050
3.050
3.050
0
-0.10(-3.17%)
Nov 20, 2018
2.980
3.180
2.510
3.150
174,568
+0.16(+5.35%)
Nov 19, 2018
3.040
3.080
2.830
2.990
95,884
-0.02(-0.66%)
Nov 16, 2018
2.890
3.080
2.840
3.010
111,700
+0.05(+1.69%)
Nov 15, 2018
3.060
3.060
2.700
2.960
78,435
+0.08(+2.78%)
Nov 14, 2018
2.750
2.930
2.750
2.880
66,106
+0.02(+0.70%)
Nov 13, 2018
2.960
3.180
2.570
2.860
597,953
-0.04(-1.38%)
Nov 12, 2018
2.570
2.930
2.560
2.900
293,064
+0.36(+14.17%)
Nov 09, 2018
2.540
2.600
2.490
2.540
80,900
-0.02(-0.78%)
Nov 08, 2018
2.700
2.700
2.520
2.560
51,290
-0.03(-1.16%)
Nov 07, 2018
2.673
2.744
2.570
2.590
50,308
-0.08(-3.00%)
Nov 06, 2018
2.570
2.920
2.560
2.670
118,624
+0.10(+3.89%)
Nov 05, 2018
2.610
2.731
2.538
2.570
54,680
-0.06(-2.28%)
Nov 02, 2018
2.730
2.800
2.570
2.630
67,600
-0.11(-4.01%)
Nov 01, 2018
2.650
2.790
2.530
2.740
79,671
+0.13(+4.98%)
Oct 31, 2018
2.570
2.817
2.430
2.610
131,109
+0.03(+1.36%)
Oct 30, 2018
2.250
2.920
2.250
2.575
207,522
+0.22(+9.11%)
Oct 29, 2018
2.400
2.440
2.160
2.360
163,986
-0.07(-2.88%)
Oct 26, 2018
2.500
2.500
2.340
2.430
81,900
-0.07(-2.80%)
Oct 25, 2018
2.520
2.630
2.370
2.500
116,094
+0.05(+2.04%)
Oct 24, 2018
2.450
2.750
2.320
2.450
198,658
-0.07(-2.78%)
Oct 23, 2018
2.720
2.810
2.440
2.520
177,157
-0.17(-6.32%)
Oct 22, 2018
2.710
2.956
2.650
2.690
129,613
-0.09(-3.24%)
Oct 19, 2018
2.850
3.150
2.700
2.780
159,300
-0.05(-1.77%)
Oct 18, 2018
2.830
2.924
2.580
2.830
242,924
+0.02(+0.71%)
Oct 17, 2018
2.970
3.050
2.700
2.810
200,225
-0.21(-6.95%)
Oct 16, 2018
3.190
3.220
2.890
3.020
189,282
-0.16(-5.03%)
Oct 15, 2018
3.090
3.340
3.075
3.180
175,175
+0.06(+1.92%)
Oct 12, 2018
3.300
3.430
3.070
3.120
123,700
-0.09(-2.80%)
Oct 11, 2018
3.260
3.480
3.110
3.210
203,271
-0.09(-2.73%)
Oct 10, 2018
3.490
3.700
3.250
3.300
152,454
-0.18(-5.17%)
Oct 09, 2018
3.480
3.750
3.250
3.480
495,920
-0.02(-0.57%)
Oct 08, 2018
3.660
3.750
3.340
3.500
113,851
-0.07(-1.96%)
Oct 05, 2018
3.430
3.580
3.260
3.570
76,700
+0.06(+1.71%)
Oct 04, 2018
3.560
3.730
3.410
3.510
125,458
-0.14(-3.84%)
Oct 03, 2018
3.370
3.650
3.200
3.650
201,081
+0.21(+6.03%)
Oct 02, 2018
3.560
3.764
3.410
3.442
119,588
-0.23(-6.34%)
Oct 01, 2018
3.680
3.768
3.565
3.675
79,717
-0.05(-1.47%)
Sep 28, 2018
3.630
3.840
3.630
3.730
73,400
+0.07(+1.91%)
Sep 27, 2018
3.770
3.940
3.650
3.660
90,466
-0.15(-3.94%)
Sep 26, 2018
3.970
3.970
3.630
3.810
124,965
-0.14(-3.54%)
Sep 25, 2018
4.260
4.260
3.870
3.950
116,472
-0.07(-1.74%)
Sep 24, 2018
4.130
4.278
3.860
4.020
152,926
-0.03(-0.74%)
Sep 21, 2018
4.350
4.350
4.050
4.050
253,100
-0.31(-7.11%)
Sep 20, 2018
4.160
4.370
4.160
4.360
198,937
+0.12(+2.83%)
Sep 19, 2018
4.310
4.450
4.140
4.240
132,693
-0.15(-3.42%)
Sep 18, 2018
4.430
4.540
4.290
4.390
123,528
-0.04(-0.90%)
Sep 17, 2018
4.540
4.790
4.430
4.430
401,818
-0.11(-2.42%)
Sep 14, 2018
4.610
4.790
4.410
4.540
201,800
-0.25(-5.22%)
Sep 13, 2018
4.350
4.790
4.290
4.790
220,780
+0.51(+11.92%)
Sep 12, 2018
4.200
4.320
4.110
4.280
88,797
+0.08(+1.90%)
Sep 11, 2018
4.300
4.330
4.150
4.200
66,874
-0.06(-1.41%)
Sep 10, 2018
4.210
4.310
4.210
4.260
57,242
-0.05(-1.16%)
Sep 07, 2018
4.290
4.430
4.120
4.310
59,700
-0.09(-2.05%)
Sep 06, 2018
4.120
4.490
4.090
4.400
133,786
+0.20(+4.76%)
Sep 05, 2018
4.150
4.350
4.100
4.200
73,286
-0.07(-1.64%)
Sep 04, 2018
4.290
4.384
4.160
4.270
73,011
-0.07(-1.61%)
Aug 31, 2018
4.340
4.340
4.340
0
+0.02(+0.46%)
Aug 30, 2018
4.350
4.440
4.230
4.320
58,404
-0.03(-0.69%)
Aug 29, 2018
4.260
4.390
4.180
4.350
156,340
+0.01(+0.23%)
Aug 28, 2018
4.400
4.460
4.305
4.340
81,996
-0.06(-1.36%)
Aug 27, 2018
4.450
4.590
4.400
4.400
80,255
-0.15(-3.30%)
Aug 24, 2018
4.620
4.750
4.400
4.550
106,200
+0.03(+0.66%)
Aug 23, 2018
4.500
4.550
4.300
4.520
111,387
+0.13(+2.96%)
Aug 22, 2018
4.320
4.400
4.100
4.390
125,593
+0.17(+4.03%)
Aug 21, 2018
4.410
4.450
4.020
4.220
169,671
-0.05(-1.17%)
Aug 20, 2018
4.090
4.550
4.090
4.270
199,768
+0.12(+2.89%)
Aug 17, 2018
4.230
4.425
4.097
4.150
95,700
-0.16(-3.71%)
Aug 16, 2018
4.260
4.400
3.890
4.310
256,638
+0.20(+4.87%)
Aug 15, 2018
4.170
4.270
4.100
4.110
100,270
-0.04(-0.96%)
Aug 14, 2018
4.600
4.760
4.140
4.150
344,102
-0.62(-13.00%)
Aug 13, 2018
4.910
4.950
4.600
4.770
93,598
-0.07(-1.45%)
Aug 10, 2018
4.550
5.140
4.550
4.840
262,300
+0.17(+3.64%)
Aug 09, 2018
4.450
4.790
4.370
4.670
160,332
+0.22(+4.94%)
Aug 08, 2018
4.890
4.970
4.290
4.450
244,086
-0.30(-6.32%)
Aug 07, 2018
5.280
5.490
4.620
4.750
543,352
-0.30(-5.94%)
Aug 06, 2018
4.940
5.550
4.780
5.050
719,895
+0.19(+3.91%)
Aug 03, 2018
4.650
4.980
4.480
4.860
231,500
+0.29(+6.35%)
Aug 02, 2018
4.240
4.727
4.050
4.570
277,287
+0.28(+6.53%)
Aug 01, 2018
4.210
4.380
4.210
4.290
96,254
-0.06(-1.38%)
Jul 31, 2018
4.710
4.758
4.200
4.350
330,814
-0.36(-7.64%)
Jul 30, 2018
5.940
6.000
4.330
4.710
1,236,923
-0.89(-15.89%)
Jul 27, 2018
5.390
5.700
4.960
5.600
383,800
+0.25(+4.67%)
Jul 26, 2018
5.570
5.570
5.110
5.350
169,175
-0.25(-4.46%)
Jul 25, 2018
5.280
5.717
5.280
5.600
188,323
+0.04(+0.72%)
Jul 24, 2018
5.450
5.789
5.210
5.560
317,150
+0.25(+4.71%)
Jul 23, 2018
5.440
5.589
5.230
5.310
87,652
-0.14(-2.57%)
Jul 20, 2018
5.510
5.590
5.350
5.450
108,108
-0.10(-1.80%)
Jul 19, 2018
5.260
5.680
5.210
5.550
255,479
+0.21(+3.93%)
Jul 18, 2018
5.820
5.850
5.010
5.340
712,631
-0.40(-6.97%)
Jul 17, 2018
4.940
5.750
4.844
5.740
846,731
+0.89(+18.35%)
Jul 16, 2018
4.880
4.940
4.750
4.850
112,739
+0.04(+0.75%)
Jul 13, 2018
4.780
4.859
4.600
4.814
69,230
+0.06(+1.34%)
Jul 12, 2018
4.640
4.790
4.576
4.750
49,816
+0.14(+3.04%)
Jul 11, 2018
4.696
4.800
4.600
4.610
80,565
-0.12(-2.54%)
Jul 10, 2018
4.950
4.950
4.600
4.730
204,819
-0.06(-1.25%)
Jul 09, 2018
4.870
5.040
4.780
4.790
104,992
-0.06(-1.24%)
Jul 06, 2018
4.930
5.056
4.800
4.850
59,946
+0.01(+0.21%)
Jul 05, 2018
5.069
4.730
4.840
81,192
+0.10(+2.11%)
Jul 03, 2018
4.740
4.740
4.740
0
+0.07(+1.50%)
Jul 02, 2018
4.500
4.740
4.500
4.670
70,779
+0.10(+2.19%)
Jun 29, 2018
4.630
4.739
4.520
4.570
91,509
-0.05(-1.08%)
Jun 28, 2018
4.700
4.750
4.600
4.620
72,190
-0.08(-1.70%)
Jun 27, 2018
5.140
5.140
4.650
4.700
161,962
-0.33(-6.56%)
Jun 26, 2018
4.990
5.270
4.990
5.030
164,821
+0.07(+1.41%)
Jun 25, 2018
5.100
5.250
4.910
4.960
91,603
-0.12(-2.36%)
Jun 22, 2018
5.040
5.320
4.971
5.080
142,880
+0.04(+0.79%)
Jun 21, 2018
5.250
5.420
4.910
5.040
274,202
-0.25(-4.73%)
Jun 20, 2018
4.770
5.560
4.711
5.290
1,160,012
+0.64(+13.76%)
Jun 19, 2018
4.420
4.740
4.420
4.650
178,177
+0.20(+4.49%)
Jun 18, 2018
4.370
4.500
4.300
4.450
124,943
+0.13(+3.01%)
Jun 15, 2018
4.450
4.310
4.320
56,277
-0.13(-2.92%)
Jun 14, 2018
4.450
4.450
4.331
4.450
69,812
+0.03(+0.68%)
Jun 13, 2018
4.320
4.440
4.252
4.420
81,202
+0.00(+0.00%)
Jun 12, 2018
4.450
4.450
4.270
4.420
78,533
+0.09(+2.08%)
Jun 11, 2018
4.200
4.400
4.152
4.330
73,930
+0.10(+2.36%)
Jun 08, 2018
4.150
4.360
3.948
4.230
171,621
+0.14(+3.43%)
Jun 07, 2018
4.340
4.429
4.060
4.090
123,672
-0.25(-5.76%)
Jun 06, 2018
3.950
4.500
3.890
4.340
322,214
+0.41(+10.43%)
Jun 05, 2018
3.860
3.950
3.792
3.930
41,855
+0.04(+1.03%)
Jun 04, 2018
3.800
3.999
3.721
3.890
115,529
+0.07(+1.83%)
Jun 01, 2018
3.850
3.850
3.760
3.820
63,229
+0.09(+2.41%)
May 31, 2018
3.520
3.800
3.490
3.730
130,532
+0.19(+5.37%)
May 30, 2018
3.410
3.570
3.340
3.540
93,895
+0.14(+4.12%)
May 29, 2018
3.380
3.480
3.200
3.400
134,523
+0.02(+0.59%)
May 25, 2018
3.380
3.380
3.380
0
+0.11(+3.36%)
May 24, 2018
3.200
3.310
3.060
3.270
97,539
+0.11(+3.48%)
May 23, 2018
3.370
3.400
3.000
3.160
308,312
-0.21(-6.23%)
May 22, 2018
3.360
3.550
3.131
3.370
222,609
-0.03(-0.88%)
May 21, 2018
3.770
3.854
3.380
3.400
148,689
-0.35(-9.33%)
May 18, 2018
3.830
3.949
3.700
3.750
92,017
+0.02(+0.54%)
May 17, 2018
3.950
3.950
3.701
3.730
145,803
-0.18(-4.60%)
May 16, 2018
3.950
4.137
3.600
3.910
351,932
-0.55(-12.33%)
May 15, 2018
4.400
4.580
4.320
4.460
105,374
+0.06(+1.36%)
May 14, 2018
4.350
4.450
4.320
4.400
68,952
+0.05(+1.15%)
May 11, 2018
4.330
4.439
4.050
4.350
81,197
-0.01(-0.23%)
May 10, 2018
4.450
4.536
4.170
4.360
134,450
-0.10(-2.24%)
May 09, 2018
4.540
4.600
4.410
4.460
73,985
-0.15(-3.25%)
May 08, 2018
4.550
4.700
4.520
4.610
52,154
-0.01(-0.22%)
May 07, 2018
4.650
4.730
4.500
4.620
133,324
+0.01(+0.22%)
May 04, 2018
4.403
4.700
4.403
4.610
86,455
+0.10(+2.22%)
May 03, 2018
4.720
4.720
4.340
4.510
84,598
-0.09(-1.96%)
May 02, 2018
4.680
4.715
4.525
4.600
35,547
-0.10(-2.13%)
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.