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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.710
-0.150 (-8.06%)
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, 2014
4.070
4.130
4.070
4.130
11,633
+0.02(+0.49%)
Apr 29, 2014
4.140
4.180
4.054
4.110
19,196
+0.05(+1.23%)
Apr 28, 2014
4.130
4.130
4.020
4.060
7,408
+0.00(+0.00%)
Apr 25, 2014
4.050
4.060
4.000
4.060
13,296
+0.05(+1.25%)
Apr 24, 2014
4.050
4.090
3.900
4.010
15,479
+0.08(+2.04%)
Apr 23, 2014
3.930
4.090
3.910
3.930
67,234
+0.05(+1.29%)
Apr 22, 2014
4.120
4.270
3.880
3.880
101,555
-0.27(-6.51%)
Apr 21, 2014
4.150
4.230
4.150
4.150
29,860
+0.00(+0.00%)
Apr 17, 2014
4.120
4.150
4.150
4.150
5,000
+0.03(+0.73%)
Apr 16, 2014
4.120
4.170
4.120
4.120
26,320
+0.01(+0.24%)
Apr 15, 2014
4.051
4.240
4.051
4.110
2,050
+0.01(+0.24%)
Apr 14, 2014
4.100
4.289
4.050
4.100
23,490
+0.01(+0.24%)
Apr 11, 2014
4.040
4.100
4.030
4.090
27,004
+0.01(+0.25%)
Apr 10, 2014
4.090
4.288
4.040
4.080
36,721
-0.01(-0.27%)
Apr 09, 2014
4.100
4.320
3.990
4.091
86,447
+0.00(+0.02%)
Apr 08, 2014
4.050
4.100
4.030
4.090
14,623
+0.00(+0.00%)
Apr 07, 2014
4.090
4.090
4.040
4.090
2,040
+0.01(+0.25%)
Apr 04, 2014
4.269
4.269
4.080
4.080
15,127
-0.09(-2.16%)
Apr 03, 2014
4.100
4.250
4.100
4.170
15,179
+0.15(+3.73%)
Apr 02, 2014
4.050
4.120
4.020
4.020
1,000
-0.08(-1.95%)
Apr 01, 2014
4.010
4.120
4.000
4.100
19,517
+0.12(+3.02%)
Mar 31, 2014
4.070
4.425
3.950
3.980
58,091
-0.05(-1.24%)
Mar 28, 2014
4.000
4.030
4.000
4.030
10,843
-0.02(-0.50%)
Mar 27, 2014
4.010
4.120
4.010
4.050
11,300
+0.10(+2.53%)
Mar 26, 2014
4.070
4.240
3.912
3.950
34,900
-0.07(-1.74%)
Mar 25, 2014
4.050
4.180
3.970
4.020
56,644
-0.02(-0.50%)
Mar 24, 2014
4.150
4.280
4.020
4.040
69,542
-0.14(-3.35%)
Mar 21, 2014
4.220
4.240
4.180
4.180
2,670
-0.04(-0.85%)
Mar 20, 2014
4.350
4.350
4.180
4.216
14,004
-0.03(-0.80%)
Mar 19, 2014
4.320
4.320
4.250
4.250
6,751
-0.12(-2.75%)
Mar 18, 2014
4.310
4.370
4.290
4.370
3,645
-0.06(-1.35%)
Mar 17, 2014
4.190
4.490
4.115
4.430
43,777
+0.32(+7.78%)
Mar 14, 2014
4.310
4.310
4.110
4.110
22,545
-0.20(-4.64%)
Mar 13, 2014
4.420
4.420
4.310
4.310
26,800
-0.16(-3.55%)
Mar 12, 2014
4.500
4.600
4.311
4.468
22,355
+0.07(+1.56%)
Mar 11, 2014
4.630
4.898
4.400
4.400
48,500
-0.14(-3.08%)
Mar 10, 2014
4.760
4.860
4.490
4.540
72,899
-0.08(-1.63%)
Mar 07, 2014
4.200
6.410
4.200
4.615
434,445
+0.37(+8.59%)
Mar 06, 2014
4.160
4.495
4.100
4.250
34,483
-0.01(-0.24%)
Mar 05, 2014
4.360
4.360
4.250
4.260
8,968
-0.07(-1.61%)
Mar 04, 2014
4.270
4.360
4.270
4.330
28,551
+0.11(+2.61%)
Mar 03, 2014
4.200
4.300
4.190
4.220
6,283
-0.08(-1.84%)
Feb 28, 2014
4.050
4.299
4.050
4.299
10,830
+0.25(+6.15%)
Feb 27, 2014
4.000
4.050
4.000
4.050
2,976
+0.06(+1.50%)
Feb 26, 2014
4.000
4.000
3.950
3.990
17,100
-0.01(-0.25%)
Feb 25, 2014
4.004
4.100
4.000
4.000
4,715
+0.03(+0.88%)
Feb 24, 2014
4.040
4.040
3.930
3.965
8,109
+0.03(+0.89%)
Feb 21, 2014
3.950
3.950
3.930
3.930
3,209
-0.07(-1.77%)
Feb 19, 2014
4.001
4.001
4.001
4.001
0
+0.00(+0.03%)
Feb 18, 2014
3.990
4.090
3.990
4.000
3,400
+0.01(+0.25%)
Feb 14, 2014
3.990
3.990
3.990
3.990
8,800
+0.03(+0.76%)
Feb 13, 2014
3.830
3.980
3.790
3.960
14,366
+0.11(+2.96%)
Feb 12, 2014
3.850
3.989
3.846
3.846
2,924
+0.03(+0.68%)
Feb 11, 2014
3.910
3.910
3.800
3.820
37,323
-0.10(-2.55%)
Feb 06, 2014
4.000
3.920
3.920
3.920
3,500
-0.03(-0.76%)
Feb 04, 2014
3.990
3.950
3.950
3.950
6,700
-0.00(-0.06%)
Feb 03, 2014
4.010
4.010
3.950
3.952
2,400
-0.05(-1.19%)
Jan 31, 2014
4.003
4.003
4.000
4.000
2,051
+0.00(+0.00%)
Jan 30, 2014
3.990
4.030
3.990
4.000
1,400
+0.04(+1.01%)
Jan 28, 2014
3.960
3.960
3.960
3.960
0
+0.06(+1.54%)
Jan 27, 2014
3.910
3.949
3.900
3.900
7,202
-0.10(-2.50%)
Jan 24, 2014
3.920
4.000
3.900
4.000
5,200
+0.10(+2.56%)
Jan 23, 2014
4.000
4.000
3.900
3.900
17,795
-0.10(-2.50%)
Jan 22, 2014
3.960
4.080
3.960
4.000
34,257
+0.04(+1.01%)
Jan 21, 2014
3.940
3.990
3.880
3.960
5,473
+0.06(+1.54%)
Jan 17, 2014
3.990
3.900
3.900
3.900
11,400
-0.03(-0.76%)
Jan 16, 2014
3.930
3.930
3.930
3.930
130
+0.00(+0.00%)
Jan 15, 2014
3.930
3.979
3.930
3.930
3,164
+0.00(+0.00%)
Jan 14, 2014
4.005
4.019
3.930
3.930
4,975
-0.01(-0.25%)
Jan 13, 2014
3.850
4.010
3.850
3.940
21,403
-0.06(-1.50%)
Jan 10, 2014
4.100
4.100
4.000
4.000
64,825
+0.00(+0.00%)
Jan 09, 2014
4.050
4.090
4.000
4.000
19,300
-0.05(-1.23%)
Jan 08, 2014
4.050
4.100
4.020
4.050
32,830
+0.04(+1.00%)
Jan 07, 2014
3.999
4.020
3.940
4.010
19,908
+0.07(+1.78%)
Jan 06, 2014
4.000
4.090
3.940
3.940
14,700
+0.01(+0.25%)
Jan 03, 2014
3.950
3.950
3.930
3.930
9,960
-0.01(-0.14%)
Jan 02, 2014
4.000
4.000
3.936
3.936
13,000
-0.07(-1.86%)
Dec 31, 2013
4.050
4.010
4.010
4.010
3,300
+0.01(+0.25%)
Dec 30, 2013
4.107
4.107
4.000
4.000
9,611
-0.04(-0.99%)
Dec 27, 2013
4.040
4.050
4.000
4.040
2,499
+0.04(+1.00%)
Dec 26, 2013
3.940
4.070
3.930
4.000
12,228
+0.09(+2.30%)
Dec 24, 2013
3.850
3.910
3.850
3.910
6,895
+0.08(+2.09%)
Dec 23, 2013
4.000
4.000
3.830
3.830
17,600
-0.15(-3.77%)
Dec 20, 2013
4.021
4.021
3.980
3.980
11,866
-0.01(-0.25%)
Dec 19, 2013
4.000
4.010
3.980
3.990
9,341
-0.01(-0.25%)
Dec 18, 2013
4.050
4.070
3.870
4.000
12,331
+0.03(+0.76%)
Dec 17, 2013
3.990
4.020
3.940
3.970
16,164
+0.04(+1.02%)
Dec 16, 2013
4.000
4.025
3.930
3.930
15,376
-0.07(-1.75%)
Dec 13, 2013
4.000
4.040
3.950
4.000
11,240
+0.07(+1.78%)
Dec 12, 2013
4.000
4.010
3.930
3.930
6,100
+0.00(+0.00%)
Dec 11, 2013
4.060
4.150
3.900
3.930
22,430
-0.02(-0.51%)
Dec 09, 2013
3.980
3.950
3.950
3.950
18,600
+0.13(+3.40%)
Dec 06, 2013
4.000
4.000
3.810
3.820
0
-0.01(-0.26%)
Dec 05, 2013
3.910
3.940
3.780
3.830
0
-0.12(-3.04%)
Dec 04, 2013
4.100
4.140
3.950
3.950
0
-0.14(-3.42%)
Dec 03, 2013
4.120
4.210
4.070
4.090
0
-0.01(-0.24%)
Dec 02, 2013
4.100
4.100
4.000
4.100
0
+0.01(+0.25%)
Nov 29, 2013
4.080
4.090
4.010
4.090
0
+0.01(+0.24%)
Nov 27, 2013
4.090
4.100
4.080
4.080
0
-0.07(-1.69%)
Nov 26, 2013
4.197
4.197
4.100
4.150
0
-0.06(-1.43%)
Nov 25, 2013
4.200
4.220
4.090
4.210
0
+0.11(+2.68%)
Nov 22, 2013
4.080
4.160
4.080
4.100
0
+0.05(+1.23%)
Nov 21, 2013
4.050
4.100
4.020
4.050
0
+0.04(+1.00%)
Nov 20, 2013
4.150
4.150
4.010
4.010
0
-0.14(-3.37%)
Nov 19, 2013
4.110
4.160
4.110
4.150
0
+0.04(+0.97%)
Nov 18, 2013
4.240
4.240
4.100
4.110
0
-0.13(-3.16%)
Nov 15, 2013
4.138
4.270
4.138
4.244
0
+0.02(+0.57%)
Nov 14, 2013
4.210
4.270
4.210
4.220
0
+0.02(+0.48%)
Nov 12, 2013
4.200
4.200
4.200
4.200
0
+0.07(+1.57%)
Nov 11, 2013
4.250
4.250
4.131
4.135
0
-0.10(-2.25%)
Nov 08, 2013
4.260
4.270
4.140
4.230
0
-0.12(-2.76%)
Nov 07, 2013
4.110
4.400
4.110
4.350
0
+0.22(+5.32%)
Nov 06, 2013
4.120
4.200
4.110
4.130
0
+0.03(+0.73%)
Nov 05, 2013
4.150
4.170
4.100
4.100
0
-0.04(-0.97%)
Nov 04, 2013
4.110
4.240
4.110
4.140
0
-0.06(-1.31%)
Nov 01, 2013
4.220
4.340
4.150
4.195
0
+0.04(+1.08%)
Oct 31, 2013
4.110
4.210
4.100
4.150
0
+0.03(+0.73%)
Oct 30, 2013
4.150
4.420
4.120
4.120
0
-0.11(-2.60%)
Oct 29, 2013
4.080
4.350
4.080
4.230
0
+0.13(+3.17%)
Oct 28, 2013
4.340
4.350
4.100
4.100
0
-0.17(-3.98%)
Oct 25, 2013
4.760
4.760
4.090
4.270
0
-0.54(-11.23%)
Oct 24, 2013
4.740
4.810
4.700
4.810
0
-0.07(-1.43%)
Oct 23, 2013
4.720
4.900
4.700
4.880
0
+0.15(+3.17%)
Oct 22, 2013
4.680
4.980
4.680
4.730
0
+0.04(+0.85%)
Oct 21, 2013
4.660
4.690
4.641
4.690
0
+0.06(+1.30%)
Oct 18, 2013
4.580
4.840
4.570
4.630
7,343
+0.05(+1.16%)
Oct 17, 2013
4.530
4.820
4.530
4.577
0
+0.05(+1.04%)
Oct 16, 2013
4.599
4.599
4.451
4.530
0
+0.02(+0.44%)
Oct 15, 2013
4.751
4.800
4.310
4.510
0
-0.29(-6.04%)
Oct 14, 2013
4.780
4.850
4.750
4.800
0
-0.05(-1.03%)
Oct 11, 2013
4.900
4.900
4.850
4.850
0
-0.09(-1.87%)
Oct 10, 2013
4.760
4.942
4.760
4.942
0
+0.29(+6.29%)
Oct 09, 2013
4.920
4.930
4.500
4.650
0
-0.28(-5.68%)
Oct 08, 2013
4.930
4.930
4.930
4.930
0
-0.07(-1.36%)
Oct 07, 2013
4.920
4.998
4.920
4.998
0
+0.08(+1.59%)
Oct 04, 2013
4.950
5.000
4.920
4.920
0
-0.03(-0.61%)
Oct 03, 2013
4.860
5.000
4.860
4.950
0
+0.04(+0.81%)
Oct 02, 2013
4.970
4.970
4.900
4.910
0
-0.06(-1.17%)
Oct 01, 2013
4.870
4.968
4.860
4.968
0
+0.02(+0.37%)
Sep 27, 2013
4.900
5.000
4.900
4.950
0
+0.05(+1.02%)
Sep 26, 2013
4.910
5.060
4.900
4.900
0
+0.07(+1.46%)
Sep 25, 2013
4.590
4.850
4.590
4.829
0
+0.28(+6.14%)
Sep 24, 2013
4.680
4.680
4.550
4.550
0
+0.07(+1.56%)
Sep 23, 2013
4.630
4.630
4.437
4.480
0
-0.05(-1.10%)
Sep 19, 2013
4.500
4.530
4.530
4.530
500
+0.03(+0.67%)
Sep 18, 2013
4.790
4.790
4.400
4.500
0
-0.28(-5.86%)
Sep 17, 2013
4.840
4.840
4.770
4.780
0
-0.22(-4.40%)
Sep 16, 2013
4.974
5.000
4.900
5.000
0
+0.25(+5.26%)
Sep 13, 2013
4.680
4.750
4.680
4.750
0
-0.13(-2.66%)
Sep 12, 2013
4.980
4.980
4.880
4.880
0
+0.05(+1.04%)
Sep 11, 2013
4.690
4.900
4.690
4.830
0
+0.07(+1.47%)
Sep 10, 2013
4.580
4.770
4.580
4.760
0
-0.14(-2.86%)
Sep 09, 2013
4.750
4.990
4.750
4.900
0
+0.32(+6.99%)
Sep 06, 2013
4.580
4.580
4.580
4.580
0
+0.05(+1.10%)
Sep 05, 2013
4.750
5.100
4.530
4.530
0
-0.14(-3.00%)
Sep 04, 2013
4.640
4.999
4.510
4.670
0
+0.17(+3.78%)
Sep 03, 2013
4.550
4.960
4.330
4.500
0
-0.03(-0.66%)
Aug 30, 2013
5.000
5.100
4.480
4.530
0
-0.48(-9.58%)
Aug 29, 2013
5.100
5.100
5.010
5.010
0
-0.01(-0.20%)
Aug 28, 2013
5.070
5.108
5.010
5.020
0
-0.08(-1.57%)
Aug 27, 2013
5.120
5.120
5.100
5.100
0
+0.00(+0.00%)
Aug 23, 2013
5.100
5.100
5.100
5.100
0
-0.11(-2.17%)
Aug 22, 2013
5.130
5.213
5.130
5.213
0
-0.04(-0.70%)
Aug 20, 2013
5.320
5.250
5.250
5.250
3,400
-0.10(-1.87%)
Aug 19, 2013
5.070
5.350
5.070
5.350
0
+0.34(+6.79%)
Aug 16, 2013
5.060
5.110
5.010
5.010
0
-0.23(-4.39%)
Aug 15, 2013
5.140
5.250
5.060
5.240
7,249
-0.09(-1.69%)
Aug 14, 2013
5.380
5.380
5.040
5.330
0
+0.27(+5.34%)
Aug 13, 2013
5.280
5.390
5.000
5.060
10,411
-0.32(-5.95%)
Aug 12, 2013
5.240
5.380
5.200
5.380
4,592
+0.14(+2.67%)
Aug 09, 2013
5.180
5.400
5.180
5.240
5,570
+0.24(+4.80%)
Aug 08, 2013
5.100
5.200
4.910
5.000
7,481
+0.10(+2.02%)
Aug 07, 2013
4.949
4.949
4.901
4.901
721
-0.11(-2.18%)
Aug 06, 2013
5.200
5.200
4.901
5.010
4,740
-0.19(-3.64%)
Aug 05, 2013
5.151
5.199
5.010
5.199
5,600
+0.30(+6.10%)
Aug 02, 2013
5.060
5.060
4.900
4.900
2,145
-0.10(-2.02%)
Aug 01, 2013
5.200
5.200
5.000
5.001
11,480
-0.23(-4.38%)
Jul 31, 2013
5.270
5.270
5.000
5.230
0
-0.01(-0.19%)
Jul 30, 2013
5.060
5.270
5.060
5.240
0
+0.12(+2.34%)
Jul 29, 2013
5.000
5.270
4.900
5.120
0
+0.24(+4.92%)
Jul 26, 2013
4.930
5.091
4.750
4.880
0
-0.12(-2.40%)
Jul 25, 2013
4.900
5.280
4.750
5.000
0
+0.25(+5.26%)
Jul 24, 2013
5.280
5.280
4.750
4.750
0
-0.35(-6.86%)
Jul 23, 2013
4.990
5.150
4.950
5.100
0
+0.22(+4.51%)
Jul 22, 2013
4.901
4.980
4.880
4.880
0
+0.15(+3.17%)
Jul 19, 2013
4.720
4.880
4.720
4.730
0
+0.09(+1.94%)
Jul 18, 2013
4.500
4.880
4.490
4.640
0
+0.14(+3.11%)
Jul 17, 2013
4.630
4.640
4.500
4.500
6,719
-0.12(-2.60%)
Jul 16, 2013
4.530
4.620
4.530
4.620
0
+0.06(+1.31%)
Jul 15, 2013
4.560
4.560
4.560
4.560
0
+0.02(+0.44%)
Jul 12, 2013
4.510
4.580
4.490
4.540
0
-0.03(-0.66%)
Jul 11, 2013
4.610
4.610
4.510
4.570
0
-0.16(-3.34%)
Jul 09, 2013
4.730
4.728
4.728
4.728
1,100
+0.03(+0.60%)
Jul 08, 2013
4.541
4.700
4.500
4.700
0
+0.16(+3.52%)
Jul 05, 2013
4.950
4.960
4.500
4.540
0
-0.36(-7.35%)
Jul 03, 2013
4.960
4.960
4.900
4.900
0
+0.00(+0.00%)
Jul 02, 2013
4.760
4.940
4.750
4.900
0
+0.18(+3.81%)
Jul 01, 2013
4.380
4.770
4.380
4.720
0
+0.47(+11.06%)
Jun 28, 2013
4.250
4.250
4.250
4.250
200
-0.05(-1.16%)
Jun 26, 2013
4.211
4.300
4.211
4.300
0
+0.09(+2.14%)
Jun 25, 2013
4.210
4.210
4.210
4.210
0
-0.19(-4.36%)
Jun 24, 2013
4.170
4.430
4.170
4.402
0
+0.15(+3.58%)
Jun 21, 2013
4.251
4.300
4.250
4.250
7,100
+0.00(+0.00%)
Jun 19, 2013
4.250
4.250
4.250
4.250
0
+0.10(+2.43%)
Jun 18, 2013
4.150
4.150
4.149
4.149
0
-0.00(-0.12%)
Jun 17, 2013
4.390
4.450
4.081
4.154
0
-0.30(-6.65%)
Jun 14, 2013
4.310
4.500
4.280
4.450
0
+0.16(+3.73%)
Jun 13, 2013
4.280
4.300
4.280
4.290
500
-0.20(-4.45%)
Jun 11, 2013
4.490
4.490
4.490
4.490
0
-0.01(-0.16%)
Jun 10, 2013
4.500
4.500
4.497
4.497
0
+0.09(+1.97%)
Jun 07, 2013
4.480
4.499
4.400
4.410
0
-0.04(-0.94%)
Jun 06, 2013
4.420
4.490
4.420
4.452
0
+0.13(+3.06%)
Jun 04, 2013
4.300
4.320
4.320
4.320
2,500
+0.09(+2.13%)
Jun 03, 2013
4.200
4.380
4.200
4.230
1,912
-0.10(-2.31%)
May 31, 2013
4.290
4.600
4.170
4.330
52,140
-0.08(-1.78%)
May 30, 2013
4.550
4.550
4.280
4.408
0
+0.01(+0.19%)
May 29, 2013
4.230
4.510
4.070
4.400
5,963
-0.10(-2.22%)
May 28, 2013
4.710
4.710
4.250
4.500
1,317
-0.05(-1.10%)
May 24, 2013
4.640
4.800
4.530
4.550
0
+0.25(+5.81%)
May 23, 2013
4.300
4.800
4.130
4.300
0
+0.25(+6.17%)
May 22, 2013
4.010
4.050
4.010
4.050
0
+0.08(+2.02%)
May 21, 2013
3.970
3.970
3.970
3.970
0
-0.24(-5.70%)
May 20, 2013
4.110
4.250
4.110
4.210
0
+0.25(+6.31%)
May 16, 2013
3.960
3.960
3.960
3.960
0
-0.16(-3.88%)
May 14, 2013
4.200
4.120
4.120
4.120
2,900
-0.14(-3.29%)
May 13, 2013
3.950
4.270
3.950
4.260
0
+0.26(+6.50%)
May 10, 2013
4.000
4.000
4.000
4.000
0
-0.05(-1.23%)
May 08, 2013
3.960
4.050
4.050
4.050
1,000
+0.07(+1.76%)
May 06, 2013
3.980
3.980
3.980
3.980
2,300
-0.02(-0.55%)
May 03, 2013
3.990
4.002
3.990
4.002
0
+0.04(+1.06%)
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.