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
Playa Hotels & Resorts N.V.
(NQ:
PLYA
)
8.330
-0.210 (-2.46%)
Streaming Delayed Price
Updated: 4:00 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
2.520
2.520
2.350
2.470
877,910
+0.02(+0.82%)
Apr 29, 2020
2.420
2.530
2.370
2.450
1,913,482
+0.03(+1.24%)
Apr 28, 2020
2.550
2.590
2.330
2.420
730,419
-0.01(-0.41%)
Apr 27, 2020
2.250
2.490
2.200
2.430
892,834
+0.24(+10.96%)
Apr 24, 2020
2.280
2.280
2.120
2.190
386,300
-0.02(-0.90%)
Apr 23, 2020
2.150
2.360
2.110
2.210
905,334
+0.04(+1.84%)
Apr 22, 2020
2.250
2.330
2.090
2.170
500,621
+0.04(+1.88%)
Apr 21, 2020
2.120
2.280
2.010
2.130
1,034,451
+0.05(+2.40%)
Apr 20, 2020
2.600
2.600
2.070
2.080
1,163,894
-0.49(-19.07%)
Apr 17, 2020
2.440
2.675
2.360
2.570
941,400
+0.33(+14.73%)
Apr 16, 2020
2.220
2.250
2.070
2.240
987,061
+0.03(+1.36%)
Apr 15, 2020
2.000
2.320
1.900
2.210
995,411
+0.13(+6.25%)
Apr 14, 2020
2.140
2.170
1.980
2.080
1,206,054
+0.04(+1.96%)
Apr 13, 2020
1.940
2.070
1.770
2.040
872,102
+0.24(+13.33%)
Apr 09, 2020
1.860
1.990
1.750
1.800
1,239,600
-0.04(-2.17%)
Apr 08, 2020
1.720
1.870
1.620
1.840
1,083,252
+0.23(+14.29%)
Apr 07, 2020
1.920
2.040
1.530
1.610
1,806,386
-0.18(-10.06%)
Apr 06, 2020
1.590
1.800
1.540
1.790
935,031
+0.34(+23.45%)
Apr 03, 2020
1.680
1.680
1.300
1.450
867,900
-0.17(-10.49%)
Apr 02, 2020
1.560
1.630
1.550
1.620
788,359
+0.05(+3.18%)
Apr 01, 2020
1.770
1.770
1.470
1.570
991,544
-0.18(-10.29%)
Mar 31, 2020
1.790
1.850
1.550
1.750
1,536,344
+0.10(+6.06%)
Mar 30, 2020
1.880
1.960
1.620
1.650
1,658,448
-0.18(-9.84%)
Mar 27, 2020
2.410
2.410
1.800
1.830
1,530,500
-0.50(-21.46%)
Mar 26, 2020
2.000
2.390
1.970
2.330
6,331,643
+0.45(+23.94%)
Mar 25, 2020
2.200
2.230
1.660
1.880
3,373,142
-0.23(-10.90%)
Mar 24, 2020
2.350
2.530
2.050
2.110
846,944
-0.13(-5.80%)
Mar 23, 2020
2.500
2.650
2.220
2.240
673,373
-0.18(-7.44%)
Mar 20, 2020
2.220
2.830
2.220
2.420
872,000
+0.25(+11.52%)
Mar 19, 2020
1.860
2.300
1.840
2.170
637,449
+0.24(+12.44%)
Mar 18, 2020
3.060
3.060
1.720
1.930
810,916
-1.34(-40.98%)
Mar 17, 2020
3.310
3.310
2.870
3.270
455,534
+0.03(+0.93%)
Mar 16, 2020
3.120
3.280
3.100
3.240
303,926
-0.23(-6.63%)
Mar 13, 2020
3.470
3.804
3.160
3.470
272,000
+0.18(+5.47%)
Mar 12, 2020
3.510
3.590
3.110
3.290
342,471
-0.50(-13.19%)
Mar 11, 2020
4.130
4.130
3.780
3.790
467,165
-0.48(-11.24%)
Mar 10, 2020
3.990
4.280
3.900
4.270
563,220
+0.46(+12.07%)
Mar 09, 2020
3.990
4.050
3.810
3.810
735,836
-0.39(-9.29%)
Mar 06, 2020
4.460
4.550
4.140
4.200
344,200
-0.30(-6.67%)
Mar 05, 2020
5.030
5.330
4.450
4.500
342,997
-0.50(-10.00%)
Mar 04, 2020
5.110
5.330
4.860
5.000
296,434
-0.09(-1.77%)
Mar 03, 2020
5.100
5.250
4.960
5.090
446,477
-0.13(-2.49%)
Mar 02, 2020
5.320
5.600
5.100
5.220
380,091
-0.08(-1.51%)
Feb 28, 2020
5.350
5.880
4.980
5.300
1,067,300
-0.51(-8.78%)
Feb 27, 2020
6.270
6.290
5.620
5.810
847,901
-0.54(-8.50%)
Feb 26, 2020
6.630
6.680
6.085
6.350
562,015
-0.30(-4.51%)
Feb 25, 2020
6.900
6.920
6.565
6.650
513,337
-0.30(-4.32%)
Feb 24, 2020
6.950
6.980
6.570
6.950
463,761
-0.11(-1.56%)
Feb 21, 2020
7.110
7.120
6.980
7.060
168,200
-0.07(-0.98%)
Feb 20, 2020
7.140
7.250
7.080
7.130
191,729
+0.00(+0.00%)
Feb 19, 2020
7.100
7.170
7.020
7.130
97,497
+0.06(+0.85%)
Feb 18, 2020
7.170
7.290
7.020
7.070
197,418
-0.11(-1.53%)
Feb 14, 2020
7.120
7.190
7.020
7.180
171,500
+0.07(+0.98%)
Feb 13, 2020
7.120
7.140
7.010
7.110
221,267
-0.02(-0.28%)
Feb 12, 2020
7.190
7.279
7.040
7.130
495,982
-0.07(-0.97%)
Feb 11, 2020
7.070
7.210
7.030
7.200
261,275
+0.14(+1.98%)
Feb 10, 2020
7.070
7.150
6.980
7.060
163,221
-0.05(-0.70%)
Feb 07, 2020
7.100
7.120
6.980
7.110
461,200
+0.00(+0.00%)
Feb 06, 2020
7.130
7.160
6.970
7.110
724,720
+0.02(+0.28%)
Feb 05, 2020
7.010
7.130
6.910
7.090
287,093
+0.11(+1.58%)
Feb 04, 2020
7.080
7.160
6.960
6.980
141,964
-0.07(-0.99%)
Feb 03, 2020
7.060
7.110
7.000
7.050
300,813
+0.03(+0.43%)
Jan 31, 2020
7.130
7.270
6.910
7.020
423,600
-0.14(-1.96%)
Jan 30, 2020
7.170
7.230
7.080
7.160
131,111
-0.08(-1.10%)
Jan 29, 2020
7.210
7.340
7.170
7.240
220,468
+0.00(+0.07%)
Jan 28, 2020
7.320
7.340
7.220
7.235
183,607
-0.05(-0.75%)
Jan 27, 2020
7.080
7.450
7.000
7.290
575,829
+0.08(+1.11%)
Jan 24, 2020
7.300
7.440
7.160
7.210
173,600
-0.04(-0.55%)
Jan 23, 2020
7.310
7.350
7.220
7.250
332,255
-0.07(-0.96%)
Jan 22, 2020
7.450
7.500
7.310
7.320
156,196
-0.10(-1.35%)
Jan 21, 2020
7.500
7.550
7.410
7.420
220,960
-0.07(-0.93%)
Jan 17, 2020
7.570
7.620
7.490
7.490
147,800
-0.08(-1.06%)
Jan 16, 2020
7.620
7.720
7.570
7.570
255,748
-0.06(-0.79%)
Jan 15, 2020
7.650
7.740
7.600
7.630
87,759
+0.01(+0.20%)
Jan 14, 2020
7.740
7.740
7.590
7.615
110,048
-0.09(-1.23%)
Jan 13, 2020
7.510
7.730
7.500
7.710
249,767
+0.18(+2.39%)
Jan 10, 2020
7.680
7.720
7.490
7.530
112,600
-0.10(-1.31%)
Jan 09, 2020
7.670
7.950
7.610
7.630
218,955
+0.17(+2.28%)
Jan 08, 2020
7.390
7.520
7.390
7.460
176,177
+0.07(+0.95%)
Jan 07, 2020
7.450
7.500
7.290
7.390
448,778
-0.07(-0.94%)
Jan 06, 2020
7.760
7.780
7.440
7.460
427,010
-0.34(-4.36%)
Jan 03, 2020
7.840
7.880
7.790
7.800
93,800
-0.12(-1.52%)
Jan 02, 2020
8.430
8.430
7.900
7.920
195,883
-0.48(-5.71%)
Dec 31, 2019
8.280
8.420
8.250
8.400
182,800
+0.13(+1.57%)
Dec 30, 2019
8.270
8.320
8.210
8.270
275,601
+0.00(+0.00%)
Dec 27, 2019
8.310
8.510
8.230
8.270
175,400
+0.02(+0.24%)
Dec 26, 2019
8.080
8.280
8.080
8.250
139,787
+0.19(+2.36%)
Dec 24, 2019
7.810
8.110
7.810
8.060
171,500
+0.27(+3.47%)
Dec 23, 2019
7.550
7.850
7.550
7.790
668,784
+0.24(+3.18%)
Dec 20, 2019
7.730
7.780
7.530
7.550
727,000
-0.18(-2.33%)
Dec 19, 2019
7.840
7.900
7.675
7.730
222,072
-0.11(-1.40%)
Dec 18, 2019
8.000
8.040
7.830
7.840
291,281
-0.15(-1.88%)
Dec 17, 2019
7.950
8.060
7.860
7.990
196,960
+0.03(+0.38%)
Dec 16, 2019
8.070
8.160
7.950
7.960
155,788
-0.12(-1.49%)
Dec 13, 2019
7.730
8.090
7.720
8.080
130,200
+0.35(+4.53%)
Dec 12, 2019
7.870
7.990
7.700
7.730
273,882
-0.11(-1.40%)
Dec 11, 2019
7.670
7.920
7.540
7.840
136,777
+0.22(+2.95%)
Dec 10, 2019
7.550
7.820
7.540
7.615
309,201
+0.08(+1.13%)
Dec 09, 2019
7.600
7.700
7.480
7.530
364,295
-0.04(-0.46%)
Dec 06, 2019
7.610
7.670
7.540
7.565
247,000
-0.02(-0.33%)
Dec 05, 2019
7.640
7.830
7.560
7.590
140,003
-0.05(-0.65%)
Dec 04, 2019
7.680
7.850
7.540
7.640
257,470
-0.02(-0.26%)
Dec 03, 2019
7.730
7.750
7.610
7.660
166,264
-0.10(-1.29%)
Dec 02, 2019
7.880
8.180
7.700
7.760
385,478
-0.12(-1.52%)
Nov 29, 2019
7.630
7.880
7.630
7.880
149,400
+0.22(+2.87%)
Nov 27, 2019
7.500
7.670
7.470
7.660
121,400
+0.12(+1.66%)
Nov 26, 2019
7.250
7.570
7.250
7.535
137,184
+0.29(+4.07%)
Nov 25, 2019
7.320
7.350
7.220
7.240
307,389
-0.03(-0.41%)
Nov 22, 2019
7.230
7.314
7.190
7.270
119,400
+0.08(+1.11%)
Nov 21, 2019
7.260
7.270
7.150
7.190
151,239
-0.08(-1.10%)
Nov 20, 2019
7.300
7.370
7.250
7.270
265,123
-0.04(-0.55%)
Nov 19, 2019
7.270
7.420
7.270
7.310
115,397
+0.05(+0.69%)
Nov 18, 2019
7.240
7.370
7.240
7.260
227,079
-0.03(-0.41%)
Nov 15, 2019
7.510
7.540
7.250
7.290
206,300
-0.16(-2.15%)
Nov 14, 2019
7.390
7.550
7.390
7.450
150,827
+0.05(+0.68%)
Nov 13, 2019
7.390
7.490
7.380
7.400
198,266
-0.08(-1.07%)
Nov 12, 2019
7.410
7.830
7.380
7.480
261,865
+0.03(+0.40%)
Nov 11, 2019
7.500
7.920
7.330
7.450
237,812
-0.16(-2.10%)
Nov 08, 2019
7.850
7.880
7.410
7.610
326,300
-0.27(-3.43%)
Nov 07, 2019
7.690
8.110
7.610
7.880
274,115
-0.59(-6.97%)
Nov 06, 2019
8.490
8.590
8.430
8.470
261,596
-0.01(-0.12%)
Nov 05, 2019
8.460
8.520
8.390
8.480
148,766
+0.04(+0.53%)
Nov 04, 2019
8.390
8.590
8.390
8.435
128,492
+0.07(+0.78%)
Nov 01, 2019
8.350
8.500
8.300
8.370
69,000
+0.03(+0.36%)
Oct 31, 2019
8.180
8.350
8.120
8.340
249,638
+0.16(+1.96%)
Oct 30, 2019
8.190
8.270
8.150
8.180
85,164
-0.02(-0.24%)
Oct 29, 2019
8.180
8.280
8.120
8.200
138,735
+0.05(+0.61%)
Oct 28, 2019
8.170
8.220
8.070
8.150
51,448
+0.01(+0.12%)
Oct 25, 2019
8.030
8.200
8.030
8.140
143,700
+0.07(+0.87%)
Oct 24, 2019
7.990
8.120
7.960
8.070
171,160
+0.08(+1.00%)
Oct 23, 2019
7.920
8.005
7.850
7.990
91,444
+0.10(+1.27%)
Oct 22, 2019
7.900
7.980
7.860
7.890
110,681
-0.03(-0.38%)
Oct 21, 2019
7.850
7.960
7.850
7.920
81,097
+0.10(+1.28%)
Oct 18, 2019
7.760
7.890
7.760
7.820
153,400
+0.06(+0.77%)
Oct 17, 2019
7.590
7.780
7.560
7.760
312,764
+0.21(+2.78%)
Oct 16, 2019
7.550
7.585
7.487
7.550
111,925
-0.01(-0.13%)
Oct 15, 2019
7.500
7.580
7.470
7.560
160,605
+0.05(+0.73%)
Oct 14, 2019
7.560
7.570
7.450
7.505
89,436
-0.03(-0.33%)
Oct 11, 2019
7.520
7.560
7.490
7.530
122,700
+0.06(+0.80%)
Oct 10, 2019
7.390
7.520
7.390
7.470
157,228
+0.08(+1.08%)
Oct 09, 2019
7.510
7.530
7.360
7.390
122,587
-0.11(-1.47%)
Oct 08, 2019
7.600
7.600
7.470
7.500
137,815
-0.15(-1.96%)
Oct 07, 2019
7.660
7.710
7.590
7.650
505,324
-0.03(-0.39%)
Oct 04, 2019
7.670
7.770
7.640
7.680
129,400
+0.02(+0.26%)
Oct 03, 2019
7.720
7.770
7.600
7.660
362,532
-0.06(-0.78%)
Oct 02, 2019
7.790
7.840
7.690
7.720
180,673
-0.11(-1.40%)
Oct 01, 2019
7.840
7.930
7.780
7.830
156,544
+0.00(+0.00%)
Sep 30, 2019
7.700
7.880
7.620
7.830
248,060
+0.13(+1.69%)
Sep 27, 2019
7.730
7.810
7.600
7.700
138,000
-0.01(-0.13%)
Sep 26, 2019
7.790
7.790
7.610
7.710
150,865
-0.06(-0.77%)
Sep 25, 2019
7.840
7.880
7.690
7.770
260,327
-0.06(-0.77%)
Sep 24, 2019
7.900
8.000
7.670
7.830
793,957
-0.03(-0.38%)
Sep 23, 2019
7.850
7.970
7.821
7.860
70,436
-0.05(-0.63%)
Sep 20, 2019
7.880
7.930
7.790
7.910
242,500
-0.01(-0.13%)
Sep 19, 2019
7.880
7.960
7.845
7.920
87,490
+0.05(+0.64%)
Sep 18, 2019
7.990
8.250
7.810
7.870
178,068
-0.11(-1.38%)
Sep 17, 2019
8.070
8.110
7.900
7.980
214,415
-0.09(-1.12%)
Sep 16, 2019
8.260
8.280
8.050
8.070
285,438
-0.23(-2.77%)
Sep 13, 2019
8.300
8.330
8.220
8.300
293,600
+0.02(+0.24%)
Sep 12, 2019
8.310
8.450
8.230
8.280
156,578
-0.01(-0.12%)
Sep 11, 2019
8.230
8.450
8.190
8.290
221,035
+0.06(+0.73%)
Sep 10, 2019
8.010
8.250
7.950
8.230
133,420
+0.22(+2.75%)
Sep 09, 2019
8.060
8.120
7.940
8.010
139,732
-0.01(-0.12%)
Sep 06, 2019
7.950
8.060
7.930
8.020
130,900
+0.08(+1.01%)
Sep 05, 2019
7.780
7.990
7.780
7.940
298,673
+0.21(+2.72%)
Sep 04, 2019
7.850
7.900
7.670
7.730
253,884
-0.06(-0.77%)
Sep 03, 2019
8.010
8.040
7.760
7.790
200,731
-0.30(-3.71%)
Aug 30, 2019
7.870
8.130
7.750
8.090
195,800
+0.23(+2.93%)
Aug 29, 2019
7.650
7.920
7.580
7.860
219,041
+0.25(+3.29%)
Aug 28, 2019
7.650
7.750
7.550
7.610
187,178
-0.04(-0.52%)
Aug 27, 2019
7.700
7.780
7.540
7.650
208,812
-0.05(-0.65%)
Aug 26, 2019
7.650
7.750
7.600
7.700
149,164
+0.04(+0.52%)
Aug 23, 2019
7.710
7.810
7.580
7.660
194,400
-0.07(-0.91%)
Aug 22, 2019
7.760
7.850
7.725
7.730
168,592
-0.03(-0.39%)
Aug 21, 2019
7.720
7.775
7.650
7.760
120,518
+0.08(+1.04%)
Aug 20, 2019
7.690
7.710
7.625
7.680
155,079
-0.01(-0.13%)
Aug 19, 2019
7.700
7.800
7.660
7.690
128,869
+0.04(+0.52%)
Aug 16, 2019
7.580
7.690
7.570
7.650
113,200
+0.14(+1.86%)
Aug 15, 2019
7.500
7.560
7.480
7.510
248,700
+0.00(+0.00%)
Aug 14, 2019
7.400
7.540
7.355
7.510
342,732
+0.01(+0.13%)
Aug 13, 2019
7.370
7.590
7.360
7.500
296,608
+0.09(+1.21%)
Aug 12, 2019
7.260
7.815
7.260
7.410
823,583
+0.12(+1.65%)
Aug 09, 2019
7.310
7.350
7.140
7.290
2,121,900
-0.05(-0.68%)
Aug 08, 2019
6.970
7.410
6.970
7.340
1,684,567
+0.34(+4.86%)
Aug 07, 2019
6.760
7.120
6.350
7.000
1,800,560
+0.24(+3.55%)
Aug 06, 2019
6.950
7.025
6.740
6.760
444,386
-0.19(-2.73%)
Aug 05, 2019
6.930
7.020
6.830
6.950
388,663
-0.08(-1.14%)
Aug 02, 2019
7.080
7.150
6.940
7.030
289,300
-0.11(-1.54%)
Aug 01, 2019
7.330
7.400
7.120
7.140
274,900
-0.19(-2.59%)
Jul 31, 2019
7.340
7.490
7.260
7.330
437,505
+0.02(+0.27%)
Jul 30, 2019
7.250
7.340
7.180
7.310
195,060
+0.01(+0.14%)
Jul 29, 2019
7.340
7.450
7.290
7.300
502,143
-0.05(-0.68%)
Jul 26, 2019
7.320
7.675
7.290
7.350
227,900
+0.04(+0.55%)
Jul 25, 2019
7.270
7.420
7.220
7.310
245,598
+0.04(+0.55%)
Jul 24, 2019
7.350
7.480
7.200
7.270
374,531
-0.09(-1.22%)
Jul 23, 2019
7.290
7.390
7.220
7.360
335,037
+0.09(+1.24%)
Jul 22, 2019
7.360
7.440
7.230
7.270
304,071
-0.07(-0.95%)
Jul 19, 2019
7.390
7.450
7.250
7.340
289,300
-0.09(-1.21%)
Jul 18, 2019
7.560
7.560
7.360
7.430
187,174
-0.16(-2.11%)
Jul 17, 2019
7.660
7.705
7.540
7.590
221,681
-0.07(-0.91%)
Jul 16, 2019
7.570
7.710
7.520
7.660
340,611
+0.06(+0.79%)
Jul 15, 2019
7.640
7.680
7.540
7.600
189,823
-0.03(-0.39%)
Jul 12, 2019
7.700
7.720
7.560
7.630
170,300
-0.07(-0.91%)
Jul 11, 2019
7.830
7.880
7.590
7.700
831,082
-0.11(-1.41%)
Jul 10, 2019
7.710
7.830
7.640
7.810
657,438
+0.11(+1.43%)
Jul 09, 2019
7.740
7.820
7.680
7.700
298,093
-0.10(-1.28%)
Jul 08, 2019
7.840
7.890
7.710
7.800
386,824
-0.05(-0.64%)
Jul 05, 2019
7.920
7.980
7.755
7.850
278,100
-0.13(-1.63%)
Jul 03, 2019
7.920
8.035
7.920
7.980
230,600
+0.08(+1.01%)
Jul 02, 2019
7.850
7.920
7.750
7.900
510,659
+0.05(+0.64%)
Jul 01, 2019
7.760
7.890
7.750
7.850
577,324
+0.14(+1.82%)
Jun 28, 2019
7.650
7.760
7.590
7.710
569,800
+0.06(+0.78%)
Jun 27, 2019
7.270
7.689
7.020
7.650
778,317
+0.32(+4.37%)
Jun 26, 2019
7.140
7.330
7.000
7.330
1,460,795
+0.18(+2.52%)
Jun 25, 2019
7.370
7.370
7.040
7.150
669,416
-0.22(-2.99%)
Jun 24, 2019
7.690
7.690
7.090
7.370
1,311,736
-0.37(-4.78%)
Jun 21, 2019
8.070
8.070
7.680
7.740
579,900
-0.34(-4.21%)
Jun 20, 2019
8.150
8.230
8.050
8.080
157,468
-0.07(-0.86%)
Jun 19, 2019
8.160
8.210
8.065
8.150
53,370
+0.00(+0.00%)
Jun 18, 2019
8.190
8.230
8.125
8.150
162,097
-0.04(-0.49%)
Jun 17, 2019
8.130
8.370
8.115
8.190
201,173
+0.06(+0.74%)
Jun 14, 2019
8.010
8.160
7.720
8.130
818,600
+0.13(+1.63%)
Jun 13, 2019
8.220
8.220
7.980
8.000
768,316
-0.21(-2.56%)
Jun 12, 2019
8.060
8.210
8.030
8.210
114,128
+0.15(+1.86%)
Jun 11, 2019
8.120
8.200
8.000
8.060
190,844
-0.07(-0.86%)
Jun 10, 2019
8.070
8.220
8.040
8.130
141,682
+0.08(+0.99%)
Jun 07, 2019
8.100
8.130
8.010
8.050
212,800
-0.05(-0.62%)
Jun 06, 2019
7.880
8.120
7.880
8.100
288,699
+0.22(+2.79%)
Jun 05, 2019
7.820
7.900
7.730
7.880
305,175
+0.08(+1.03%)
Jun 04, 2019
7.930
8.040
7.740
7.800
335,639
-0.12(-1.52%)
Jun 03, 2019
8.000
8.060
7.880
7.920
403,442
-0.13(-1.61%)
May 31, 2019
8.120
8.120
7.980
8.050
141,200
-0.08(-0.98%)
May 30, 2019
8.180
8.210
8.080
8.130
258,104
-0.06(-0.73%)
May 29, 2019
8.260
8.267
8.070
8.190
259,903
-0.08(-0.97%)
May 28, 2019
8.280
8.320
8.190
8.270
226,418
-0.03(-0.36%)
May 24, 2019
8.370
8.490
8.190
8.300
1,065,500
-0.05(-0.60%)
May 23, 2019
8.380
8.440
8.130
8.350
204,733
-0.04(-0.48%)
May 22, 2019
8.680
8.700
8.370
8.390
190,464
-0.30(-3.45%)
May 21, 2019
8.810
8.900
8.640
8.690
222,934
-0.10(-1.14%)
May 20, 2019
8.750
8.790
8.630
8.790
152,005
+0.02(+0.23%)
May 17, 2019
8.780
8.810
8.700
8.770
186,100
+0.02(+0.23%)
May 16, 2019
8.770
8.870
8.690
8.750
284,514
+0.03(+0.34%)
May 15, 2019
8.600
8.845
8.580
8.720
1,057,471
+0.05(+0.58%)
May 14, 2019
8.510
8.770
8.510
8.670
609,722
+0.18(+2.12%)
May 13, 2019
8.420
8.600
8.330
8.490
593,848
+0.01(+0.12%)
May 10, 2019
8.300
8.590
8.200
8.480
307,600
-0.02(-0.24%)
May 09, 2019
8.450
8.747
8.430
8.500
552,431
+0.02(+0.24%)
May 08, 2019
8.910
8.950
8.430
8.480
499,441
+0.48(+6.00%)
May 07, 2019
8.020
8.140
7.950
8.000
306,686
-0.13(-1.60%)
May 06, 2019
8.070
8.240
8.000
8.130
122,448
-0.02(-0.25%)
May 03, 2019
8.110
8.320
8.110
8.150
579,300
+0.05(+0.62%)
May 02, 2019
8.140
8.200
7.980
8.100
276,903
-0.03(-0.37%)
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.