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
NVIDIA Corp
(NQ:
NVDA
)
887.47
-16.65 (-1.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2016
8.798
8.818
8.658
8.727
38,772,280
-0.03(-0.36%)
Mar 30, 2016
8.700
8.879
8.695
8.759
38,449,408
+0.09(+1.05%)
Mar 29, 2016
8.494
8.688
8.475
8.668
26,721,916
+0.14(+1.61%)
Mar 28, 2016
8.431
8.568
8.421
8.531
27,087,974
+0.09(+1.02%)
Mar 24, 2016
8.357
8.445
8.445
8.445
25,002,492
+0.01(+0.15%)
Mar 23, 2016
8.328
8.494
8.291
8.433
43,788,276
+0.14(+1.71%)
Mar 22, 2016
8.279
8.348
8.188
8.291
24,701,454
-0.01(-0.18%)
Mar 21, 2016
8.208
8.308
8.119
8.306
34,476,320
+0.02(+0.30%)
Mar 18, 2016
8.134
8.389
8.083
8.281
55,680,048
+0.24(+3.02%)
Mar 17, 2016
8.078
8.117
7.929
8.039
36,099,712
-0.07(-0.85%)
Mar 16, 2016
7.813
8.134
7.777
8.107
37,116,724
+0.24(+2.99%)
Mar 15, 2016
7.870
7.921
7.735
7.872
23,089,796
-0.04(-0.50%)
Mar 14, 2016
7.855
7.943
7.818
7.911
19,425,294
+0.02(+0.25%)
Mar 11, 2016
7.875
7.894
7.781
7.892
28,313,972
+0.13(+1.70%)
Mar 10, 2016
7.818
7.862
7.603
7.759
29,200,306
-0.01(-0.16%)
Mar 09, 2016
7.845
7.856
7.671
7.772
22,739,424
-0.00(-0.06%)
Mar 08, 2016
7.840
7.887
7.751
7.777
28,062,850
-0.14(-1.82%)
Mar 07, 2016
7.928
7.982
7.817
7.921
24,518,664
-0.05(-0.65%)
Mar 04, 2016
8.058
8.066
7.911
7.973
17,893,300
-0.02(-0.31%)
Mar 03, 2016
8.058
8.093
7.889
7.997
30,820,190
-0.07(-0.88%)
Mar 02, 2016
7.977
8.097
7.963
8.068
23,867,208
+0.05(+0.58%)
Mar 01, 2016
7.701
8.022
7.688
8.022
35,582,232
+0.34(+4.43%)
Feb 29, 2016
7.742
7.843
7.676
7.681
33,003,302
-0.05(-0.65%)
Feb 26, 2016
7.819
7.838
7.653
7.731
37,079,920
-0.05(-0.66%)
Feb 25, 2016
7.795
7.822
7.643
7.783
35,814,540
+0.02(+0.22%)
Feb 24, 2016
7.680
7.777
7.468
7.765
34,505,908
+0.05(+0.70%)
Feb 23, 2016
7.631
7.783
7.595
7.712
37,835,760
+0.02(+0.25%)
Feb 22, 2016
7.536
7.778
7.521
7.692
46,064,092
+0.26(+3.55%)
Feb 19, 2016
7.292
7.495
7.236
7.429
53,846,100
+0.10(+1.33%)
Feb 18, 2016
7.304
7.559
7.297
7.331
109,473,416
+0.58(+8.60%)
Feb 17, 2016
6.670
6.814
6.643
6.750
78,819,456
+0.16(+2.48%)
Feb 16, 2016
6.370
6.596
6.350
6.587
49,695,556
+0.31(+4.90%)
Feb 12, 2016
6.272
6.279
6.279
6.279
34,913,604
+0.10(+1.70%)
Feb 11, 2016
6.047
6.238
6.047
6.174
34,844,908
-0.03(-0.51%)
Feb 10, 2016
6.260
6.440
6.172
6.206
34,399,676
-0.01(-0.24%)
Feb 09, 2016
6.082
6.396
6.052
6.221
43,575,624
+0.07(+1.07%)
Feb 08, 2016
6.352
6.384
6.064
6.155
62,368,236
-0.30(-4.58%)
Feb 05, 2016
6.838
6.914
6.431
6.450
61,508,508
-0.43(-6.31%)
Feb 04, 2016
6.892
7.041
6.816
6.884
35,663,680
+0.00(+0.04%)
Feb 03, 2016
6.902
6.932
6.723
6.882
33,475,128
+0.03(+0.50%)
Feb 02, 2016
7.077
7.114
6.799
6.848
35,025,512
-0.30(-4.23%)
Feb 01, 2016
7.141
7.187
7.080
7.150
29,695,244
+0.00(+0.03%)
Jan 29, 2016
6.904
7.161
6.877
7.148
31,808,496
+0.30(+4.42%)
Jan 28, 2016
6.977
7.002
6.731
6.845
28,353,478
-0.08(-1.09%)
Jan 27, 2016
6.994
7.015
6.788
6.921
23,733,080
-0.08(-1.18%)
Jan 26, 2016
6.950
7.032
6.878
7.004
23,353,244
+0.07(+0.99%)
Jan 25, 2016
6.941
7.020
6.920
6.936
27,733,716
-0.01(-0.11%)
Jan 22, 2016
6.914
6.989
6.899
6.943
26,431,110
+0.16(+2.34%)
Jan 21, 2016
6.779
6.889
6.640
6.784
49,321,024
+0.08(+1.16%)
Jan 20, 2016
6.543
6.792
6.455
6.706
49,292,484
+0.04(+0.55%)
Jan 19, 2016
6.753
6.943
6.642
6.670
46,484,696
+0.05(+0.81%)
Jan 15, 2016
6.716
6.616
6.616
6.616
86,199,360
-0.38(-5.44%)
Jan 14, 2016
6.994
7.077
6.789
6.997
61,488,448
-0.14(-2.02%)
Jan 13, 2016
7.421
7.470
7.133
7.141
49,342,580
-0.22(-3.05%)
Jan 12, 2016
7.373
7.473
7.314
7.365
48,078,992
+0.12(+1.68%)
Jan 11, 2016
7.238
7.294
7.114
7.243
41,937,772
+0.01(+0.17%)
Jan 08, 2016
7.485
7.492
7.215
7.231
40,819,880
-0.16(-2.15%)
Jan 07, 2016
7.502
7.554
7.292
7.390
66,093,572
-0.31(-3.96%)
Jan 06, 2016
7.895
7.931
7.604
7.695
46,017,492
-0.33(-4.14%)
Jan 05, 2016
8.049
8.161
7.931
8.027
50,166,508
+0.13(+1.61%)
Jan 04, 2016
7.880
7.944
7.819
7.900
36,676,440
-0.14(-1.79%)
Dec 31, 2015
8.136
8.044
8.044
8.044
15,215,388
-0.10(-1.29%)
Dec 30, 2015
8.212
8.283
8.146
8.149
18,462,036
-0.07(-0.86%)
Dec 29, 2015
8.092
8.244
8.070
8.219
20,862,140
+0.13(+1.63%)
Dec 28, 2015
8.009
8.088
7.897
8.088
14,549,533
-0.01(-0.09%)
Dec 24, 2015
8.044
8.095
8.095
8.095
5,372,836
+0.03(+0.35%)
Dec 23, 2015
8.049
8.099
8.034
8.067
12,550,847
+0.03(+0.38%)
Dec 22, 2015
8.053
8.117
7.988
8.036
13,311,494
+0.01(+0.11%)
Dec 21, 2015
7.929
8.036
7.858
8.028
29,115,320
+0.18(+2.35%)
Dec 18, 2015
7.917
7.997
7.834
7.844
40,556,164
-0.13(-1.62%)
Dec 17, 2015
8.107
8.190
7.968
7.973
26,036,638
-0.12(-1.51%)
Dec 16, 2015
8.063
8.122
7.995
8.095
24,201,290
+0.05(+0.61%)
Dec 15, 2015
8.039
8.102
7.995
8.046
31,479,586
+0.10(+1.23%)
Dec 14, 2015
7.936
7.992
7.855
7.948
28,306,330
+0.02(+0.25%)
Dec 11, 2015
7.968
8.024
7.912
7.929
23,287,092
-0.12(-1.49%)
Dec 10, 2015
8.007
8.092
7.980
8.049
24,228,892
+0.07(+0.83%)
Dec 09, 2015
8.188
8.236
7.900
7.983
38,177,260
-0.21(-2.53%)
Dec 08, 2015
7.980
8.224
7.929
8.190
32,215,848
+0.11(+1.36%)
Dec 07, 2015
8.234
8.234
8.056
8.080
34,165,808
-0.16(-1.90%)
Dec 04, 2015
7.914
8.251
7.914
8.236
46,995,620
+0.32(+4.07%)
Dec 03, 2015
7.995
8.070
7.875
7.914
25,267,146
-0.02(-0.22%)
Dec 02, 2015
8.005
8.088
7.914
7.931
30,140,330
-0.06(-0.76%)
Dec 01, 2015
7.809
8.000
7.807
7.992
41,949,400
+0.25(+3.25%)
Nov 30, 2015
7.668
7.775
7.660
7.741
33,472,694
+0.08(+1.05%)
Nov 27, 2015
7.612
7.685
7.573
7.660
8,913,213
+0.06(+0.84%)
Nov 25, 2015
7.592
7.597
7.597
7.597
14,167,619
-0.01(-0.13%)
Nov 24, 2015
7.546
7.673
7.512
7.607
20,019,848
+0.06(+0.81%)
Nov 23, 2015
7.724
7.724
7.518
7.546
24,847,120
-0.11(-1.50%)
Nov 20, 2015
7.651
7.704
7.604
7.660
24,559,612
+0.07(+0.87%)
Nov 19, 2015
7.599
7.670
7.538
7.595
26,026,226
+0.02(+0.29%)
Nov 18, 2015
7.421
7.582
7.340
7.573
35,874,316
+0.18(+2.46%)
Nov 17, 2015
7.410
7.454
7.360
7.391
26,432,152
+0.00(+0.00%)
Nov 16, 2015
7.340
7.396
7.281
7.391
35,398,432
+0.15(+2.01%)
Nov 13, 2015
7.398
7.430
7.208
7.245
30,123,090
-0.15(-1.97%)
Nov 12, 2015
7.401
7.469
7.359
7.391
29,930,164
-0.03(-0.36%)
Nov 11, 2015
7.495
7.549
7.391
7.418
63,767,724
-0.07(-0.97%)
Nov 10, 2015
7.537
7.578
7.330
7.490
56,788,576
-0.15(-1.91%)
Nov 09, 2015
7.595
7.658
7.529
7.636
50,650,408
-0.03(-0.44%)
Nov 06, 2015
7.403
7.765
7.250
7.670
120,544,896
+0.93(+13.86%)
Nov 05, 2015
6.849
6.867
6.717
6.737
49,147,896
-0.08(-1.14%)
Nov 04, 2015
6.909
6.960
6.783
6.815
45,477,780
-0.11(-1.65%)
Nov 03, 2015
6.936
6.975
6.851
6.929
38,743,260
-0.05(-0.70%)
Nov 02, 2015
6.919
6.985
6.878
6.978
19,546,780
+0.08(+1.16%)
Oct 30, 2015
6.802
6.946
6.751
6.897
30,968,206
+0.17(+2.49%)
Oct 29, 2015
6.858
6.929
6.717
6.730
33,642,664
-0.24(-3.45%)
Oct 28, 2015
6.958
6.970
6.858
6.970
22,317,664
+0.06(+0.81%)
Oct 27, 2015
6.885
6.957
6.880
6.914
21,416,154
-0.00(-0.07%)
Oct 26, 2015
6.956
6.973
6.856
6.919
25,444,044
-0.03(-0.45%)
Oct 23, 2015
6.965
6.997
6.861
6.951
39,257,936
+0.05(+0.67%)
Oct 22, 2015
6.742
6.926
6.732
6.905
31,547,224
+0.24(+3.61%)
Oct 21, 2015
6.793
6.834
6.652
6.664
39,759,200
-0.09(-1.30%)
Oct 20, 2015
6.732
6.783
6.681
6.751
27,229,584
-0.01(-0.14%)
Oct 19, 2015
6.795
6.826
6.683
6.761
30,305,220
-0.01(-0.18%)
Oct 16, 2015
6.691
6.837
6.674
6.773
46,108,648
+0.10(+1.57%)
Oct 15, 2015
6.664
6.805
6.596
6.669
54,093,432
+0.02(+0.26%)
Oct 14, 2015
6.426
6.755
6.418
6.652
62,951,660
+0.23(+3.64%)
Oct 13, 2015
6.355
6.456
6.333
6.418
30,688,944
+0.01(+0.19%)
Oct 12, 2015
6.345
6.443
6.298
6.406
23,403,036
+0.07(+1.07%)
Oct 09, 2015
6.328
6.389
6.219
6.338
43,522,728
-0.02(-0.38%)
Oct 08, 2015
6.299
6.379
6.192
6.362
47,305,056
+0.04(+0.58%)
Oct 07, 2015
6.275
6.389
6.173
6.326
31,892,996
+0.07(+1.05%)
Oct 06, 2015
6.114
6.287
6.090
6.260
46,728,216
+0.08(+1.30%)
Oct 05, 2015
6.068
6.255
6.037
6.180
49,566,516
+0.15(+2.50%)
Oct 02, 2015
5.845
6.029
5.784
6.029
39,707,436
+0.15(+2.61%)
Oct 01, 2015
5.993
6.010
5.706
5.876
50,314,528
-0.12(-1.95%)
Sep 30, 2015
5.818
6.000
5.784
5.993
57,212,644
+0.23(+3.96%)
Sep 29, 2015
5.725
5.774
5.645
5.764
39,150,648
+0.10(+1.76%)
Sep 28, 2015
5.740
5.775
5.628
5.665
40,677,832
-0.08(-1.31%)
Sep 25, 2015
5.769
5.852
5.684
5.740
38,015,380
+0.04(+0.73%)
Sep 24, 2015
5.558
5.757
5.473
5.699
39,325,284
+0.11(+1.91%)
Sep 23, 2015
5.570
5.626
5.548
5.592
16,620,856
+0.03(+0.48%)
Sep 22, 2015
5.597
5.636
5.535
5.565
23,481,994
-0.16(-2.72%)
Sep 21, 2015
5.670
5.733
5.640
5.721
28,984,204
+0.06(+1.03%)
Sep 18, 2015
5.589
5.711
5.555
5.662
33,564,836
-0.00(-0.09%)
Sep 17, 2015
5.713
5.764
5.655
5.667
27,625,830
+0.05(+0.91%)
Sep 16, 2015
5.567
5.648
5.525
5.616
17,841,800
+0.04(+0.70%)
Sep 15, 2015
5.519
5.606
5.502
5.577
33,725,896
+0.06(+1.10%)
Sep 14, 2015
5.533
5.550
5.487
5.516
19,791,264
+0.01(+0.18%)
Sep 11, 2015
5.429
5.543
5.406
5.507
31,011,984
+0.02(+0.31%)
Sep 10, 2015
5.373
5.558
5.347
5.490
36,718,188
+0.09(+1.57%)
Sep 09, 2015
5.531
5.577
5.392
5.405
29,757,624
-0.11(-1.98%)
Sep 08, 2015
5.417
5.536
5.395
5.514
24,516,444
+0.23(+4.28%)
Sep 04, 2015
5.322
5.288
5.288
5.288
29,612,226
-0.13(-2.33%)
Sep 03, 2015
5.480
5.507
5.405
5.414
26,998,848
+0.01(+0.27%)
Sep 02, 2015
5.385
5.402
5.295
5.400
35,377,976
+0.16(+3.01%)
Sep 01, 2015
5.307
5.397
5.203
5.242
36,341,108
-0.22(-4.09%)
Aug 31, 2015
5.499
5.538
5.442
5.465
22,556,056
-0.06(-1.10%)
Aug 28, 2015
5.502
5.560
5.462
5.526
33,002,876
+0.02(+0.44%)
Aug 27, 2015
5.358
5.504
5.327
5.502
47,688,888
+0.20(+3.76%)
Aug 26, 2015
5.091
5.307
5.052
5.302
63,223,840
+0.37(+7.54%)
Aug 25, 2015
5.256
5.276
4.935
4.930
64,028,280
-0.10(-2.08%)
Aug 24, 2015
4.928
5.307
4.862
5.035
70,152,112
-0.18(-3.54%)
Aug 21, 2015
5.349
5.439
5.215
5.220
39,349,584
-0.17(-3.11%)
Aug 20, 2015
5.526
5.553
5.361
5.388
43,901,632
-0.20(-3.61%)
Aug 19, 2015
5.604
5.666
5.529
5.589
25,632,868
-0.02(-0.39%)
Aug 18, 2015
5.645
5.684
5.570
5.611
29,520,728
-0.05(-0.91%)
Aug 17, 2015
5.689
5.689
5.593
5.663
28,280,502
-0.04(-0.64%)
Aug 14, 2015
5.689
5.733
5.656
5.699
22,164,944
+0.00(+0.08%)
Aug 13, 2015
5.750
5.762
5.680
5.694
28,591,412
-0.05(-0.84%)
Aug 12, 2015
5.636
5.784
5.636
5.743
39,660,400
+0.01(+0.25%)
Aug 11, 2015
5.673
5.784
5.673
5.728
44,915,116
-0.03(-0.50%)
Aug 10, 2015
5.525
5.798
5.491
5.757
68,385,136
+0.19(+3.48%)
Aug 07, 2015
5.438
5.658
5.297
5.564
145,106,704
+0.61(+12.37%)
Aug 06, 2015
4.970
5.007
4.869
4.951
67,559,984
-0.03(-0.63%)
Aug 05, 2015
5.053
5.058
4.972
4.983
24,227,600
+0.05(+1.03%)
Aug 04, 2015
4.895
4.946
4.876
4.932
26,854,848
+0.02(+0.39%)
Aug 03, 2015
4.869
4.917
4.806
4.912
41,008,016
+0.08(+1.70%)
Jul 31, 2015
4.866
4.869
4.801
4.830
22,548,866
-0.02(-0.35%)
Jul 30, 2015
4.823
4.895
4.823
4.847
19,638,024
+0.01(+0.25%)
Jul 29, 2015
4.767
4.874
4.748
4.835
24,022,280
+0.06(+1.22%)
Jul 28, 2015
4.687
4.808
4.639
4.777
20,477,548
+0.10(+2.18%)
Jul 27, 2015
4.661
4.728
4.622
4.675
19,869,496
-0.03(-0.57%)
Jul 24, 2015
4.791
4.796
4.682
4.702
19,500,150
-0.06(-1.17%)
Jul 23, 2015
4.709
4.828
4.699
4.757
17,545,520
+0.06(+1.26%)
Jul 22, 2015
4.757
4.757
4.641
4.698
36,809,400
-0.09(-1.95%)
Jul 21, 2015
4.760
4.859
4.760
4.791
15,460,184
+0.02(+0.46%)
Jul 20, 2015
4.859
4.878
4.757
4.769
19,454,962
-0.09(-1.84%)
Jul 17, 2015
4.871
4.876
4.796
4.859
22,755,788
-0.03(-0.59%)
Jul 16, 2015
4.811
4.888
4.794
4.888
29,211,574
+0.11(+2.23%)
Jul 15, 2015
4.803
4.835
4.738
4.782
27,435,726
-0.03(-0.70%)
Jul 14, 2015
4.820
4.824
4.753
4.815
25,734,326
+0.00(+0.05%)
Jul 13, 2015
4.830
4.840
4.780
4.813
21,939,960
+0.03(+0.66%)
Jul 10, 2015
4.760
4.825
4.748
4.782
22,377,478
+0.08(+1.75%)
Jul 09, 2015
4.832
4.854
4.670
4.699
36,924,956
-0.06(-1.22%)
Jul 08, 2015
4.765
4.794
4.719
4.757
34,333,284
-0.03(-0.71%)
Jul 07, 2015
4.854
4.874
4.639
4.791
61,362,544
-0.09(-1.88%)
Jul 06, 2015
4.903
4.970
4.846
4.883
22,177,136
-0.06(-1.22%)
Jul 02, 2015
4.937
4.944
4.944
4.944
15,051,685
+0.00(+0.10%)
Jul 01, 2015
4.990
5.060
4.895
4.939
31,279,720
+0.07(+1.44%)
Jun 30, 2015
4.900
4.922
4.835
4.869
32,621,514
-0.00(-0.05%)
Jun 29, 2015
4.963
5.014
4.864
4.871
40,449,656
-0.15(-2.99%)
Jun 26, 2015
5.084
5.125
4.999
5.021
43,503,188
-0.10(-2.03%)
Jun 25, 2015
5.087
5.157
5.087
5.125
36,185,616
+0.04(+0.76%)
Jun 24, 2015
5.130
5.157
5.062
5.087
26,162,548
-0.05(-0.99%)
Jun 23, 2015
5.283
5.319
5.096
5.137
42,754,976
-0.13(-2.55%)
Jun 22, 2015
5.305
5.334
5.193
5.272
53,093,440
-0.02(-0.43%)
Jun 19, 2015
5.312
5.334
5.246
5.295
36,725,380
-0.02(-0.32%)
Jun 18, 2015
5.268
5.346
5.254
5.312
30,916,610
+0.09(+1.67%)
Jun 17, 2015
5.162
5.254
5.150
5.225
24,115,278
+0.06(+1.17%)
Jun 16, 2015
5.091
5.171
5.041
5.164
26,526,640
+0.06(+1.23%)
Jun 15, 2015
5.084
5.124
5.048
5.101
31,654,234
-0.01(-0.19%)
Jun 12, 2015
5.220
5.251
5.099
5.111
33,428,214
-0.14(-2.72%)
Jun 11, 2015
5.198
5.290
5.198
5.254
29,228,116
+0.06(+1.07%)
Jun 10, 2015
5.229
5.263
5.169
5.198
54,670,424
-0.09(-1.78%)
Jun 09, 2015
5.271
5.331
5.266
5.292
26,525,108
+0.03(+0.51%)
Jun 08, 2015
5.372
5.409
5.205
5.266
35,398,992
-0.12(-2.29%)
Jun 05, 2015
5.331
5.413
5.275
5.389
32,353,630
+0.04(+0.77%)
Jun 04, 2015
5.222
5.365
5.222
5.348
33,426,566
+0.09(+1.80%)
Jun 03, 2015
5.326
5.367
5.244
5.254
25,883,694
-0.06(-1.07%)
Jun 02, 2015
5.384
5.413
5.307
5.311
23,161,290
-0.11(-1.99%)
Jun 01, 2015
5.392
5.472
5.358
5.418
38,480,304
+0.06(+1.13%)
May 29, 2015
5.360
5.394
5.351
5.358
34,609,848
-0.00(-0.05%)
May 28, 2015
5.288
5.378
5.288
5.360
33,834,100
+0.07(+1.37%)
May 27, 2015
5.053
5.311
5.036
5.288
44,642,556
+0.27(+5.35%)
May 26, 2015
5.026
5.060
4.981
5.019
26,820,000
-0.03(-0.62%)
May 22, 2015
5.070
5.050
5.050
5.050
21,952,388
-0.01(-0.14%)
May 21, 2015
5.096
5.118
5.053
5.058
24,750,544
-0.04(-0.71%)
May 20, 2015
5.096
5.157
5.089
5.094
20,323,902
+0.00(+0.00%)
May 19, 2015
5.133
5.150
5.084
5.094
26,208,470
-0.03(-0.63%)
May 18, 2015
5.121
5.157
5.097
5.126
33,711,324
-0.01(-0.14%)
May 15, 2015
5.152
5.177
5.102
5.133
22,388,838
+0.00(+0.05%)
May 14, 2015
5.063
5.157
5.051
5.131
30,399,952
+0.08(+1.62%)
May 13, 2015
5.056
5.095
5.001
5.049
32,004,978
+0.03(+0.58%)
May 12, 2015
4.936
5.061
4.933
5.020
40,332,604
+0.05(+0.97%)
May 11, 2015
4.950
5.022
4.912
4.972
56,446,776
-0.05(-0.94%)
May 08, 2015
5.063
5.263
4.938
5.019
118,938,840
-0.40(-7.40%)
May 07, 2015
5.304
5.437
5.287
5.420
55,429,052
+0.09(+1.76%)
May 06, 2015
5.338
5.384
5.256
5.326
32,827,462
+0.02(+0.32%)
May 05, 2015
5.430
5.437
5.285
5.309
30,387,212
-0.14(-2.57%)
May 04, 2015
5.478
5.514
5.432
5.449
20,822,026
-0.03(-0.62%)
May 01, 2015
5.393
5.500
5.369
5.483
26,656,818
+0.13(+2.50%)
Apr 30, 2015
5.309
5.375
5.297
5.349
22,701,972
+0.01(+0.25%)
Apr 29, 2015
5.338
5.391
5.314
5.336
20,244,818
-0.04(-0.74%)
Apr 28, 2015
5.340
5.395
5.290
5.375
24,324,500
+0.03(+0.47%)
Apr 27, 2015
5.326
5.444
5.280
5.350
25,773,696
+0.04(+0.77%)
Apr 24, 2015
5.353
5.355
5.249
5.309
24,996,156
-0.05(-0.86%)
Apr 23, 2015
5.278
5.406
5.218
5.355
26,906,964
-0.02(-0.40%)
Apr 22, 2015
5.348
5.384
5.266
5.377
21,516,880
+0.06(+1.16%)
Apr 21, 2015
5.389
5.389
5.290
5.315
23,906,482
-0.01(-0.16%)
Apr 20, 2015
5.374
5.408
5.314
5.324
24,027,712
-0.03(-0.50%)
Apr 17, 2015
5.307
5.403
5.304
5.350
30,460,750
-0.07(-1.29%)
Apr 16, 2015
5.422
5.468
5.381
5.420
16,108,396
-0.03(-0.62%)
Apr 15, 2015
5.403
5.490
5.377
5.454
25,265,758
+0.07(+1.21%)
Apr 14, 2015
5.413
5.434
5.337
5.389
22,847,074
-0.05(-0.84%)
Apr 13, 2015
5.473
5.504
5.410
5.434
24,555,624
-0.05(-0.92%)
Apr 10, 2015
5.434
5.487
5.415
5.485
26,839,534
+0.06(+1.04%)
Apr 09, 2015
5.266
5.447
5.263
5.428
39,360,940
+0.12(+2.29%)
Apr 08, 2015
5.273
5.326
5.222
5.307
38,012,200
+0.04(+0.73%)
Apr 07, 2015
5.222
5.324
5.193
5.268
42,942,916
+0.05(+0.90%)
Apr 06, 2015
5.054
5.239
5.001
5.221
53,513,696
+0.15(+2.87%)
Apr 02, 2015
5.092
5.075
5.075
5.075
19,938,510
+0.01(+0.24%)
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.