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
Brazil Bovespa Index
(IX:
BVSP
)
128,150.71
-132.91 (-0.10%)
Daily Price
Updated: 5:20 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, 2015
55312
56229
55080
56229
0
+904.40(+1.63%)
Apr 29, 2015
55809
55809
55067
55325
0
-487.00(-0.87%)
Apr 28, 2015
55549
56018
54973
55812
0
+277.00(+0.50%)
Apr 27, 2015
56554
56962
55515
55535
0
-1059.00(-1.87%)
Apr 24, 2015
55687
56965
55687
56594
0
+909.00(+1.63%)
Apr 23, 2015
54616
55782
54064
55685
0
+1068.00(+1.96%)
Apr 22, 2015
53762
54848
53762
54617
0
+856.00(+1.59%)
Apr 21, 2015
53965
54385
53510
53761
0
+0.00(+0.00%)
Apr 20, 2015
53965
54385
53510
53761
0
-194.00(-0.36%)
Apr 17, 2015
54672
54672
53896
53955
0
-719.00(-1.32%)
Apr 16, 2015
54919
54919
54316
54674
0
-245.00(-0.45%)
Apr 15, 2015
54037
54960
54037
54919
0
+937.00(+1.74%)
Apr 14, 2015
54240
54625
53773
53982
0
-258.00(-0.48%)
Apr 13, 2015
54214
54866
54004
54240
0
+26.00(+0.05%)
Apr 10, 2015
53803
54413
53556
54214
0
+411.00(+0.76%)
Apr 09, 2015
53638
54002
53292
53803
0
+142.00(+0.26%)
Apr 08, 2015
53732
54458
53508
53661
0
-68.00(-0.13%)
Apr 07, 2015
53738
54002
53436
53729
0
-8.00(-0.01%)
Apr 06, 2015
53124
54146
53122
53737
0
+614.00(+1.16%)
Apr 02, 2015
52322
53312
52322
53123
0
+801.00(+1.53%)
Apr 01, 2015
51186
52613
51186
52322
0
+1172.00(+2.29%)
Mar 31, 2015
51243
51466
50612
51150
0
-93.00(-0.18%)
Mar 30, 2015
50100
51265
50100
51243
0
+1148.00(+2.29%)
Mar 27, 2015
50575
50575
49909
50095
0
-485.00(-0.96%)
Mar 26, 2015
51835
51835
50528
50580
0
-1278.00(-2.46%)
Mar 25, 2015
51507
52319
51507
51858
0
+352.00(+0.68%)
Mar 24, 2015
51908
52223
51006
51506
0
-402.00(-0.77%)
Mar 23, 2015
51970
52178
51516
51908
0
-59.00(-0.11%)
Mar 20, 2015
50964
52286
50964
51967
0
+1013.00(+1.99%)
Mar 19, 2015
51530
51547
50791
50954
0
-572.00(-1.11%)
Mar 18, 2015
50284
51773
49788
51526
0
+1241.00(+2.47%)
Mar 17, 2015
48849
50384
48841
50285
0
+1437.00(+2.94%)
Mar 16, 2015
48602
49205
48394
48848
0
+252.00(+0.52%)
Mar 13, 2015
48858
48858
47905
48596
0
-284.00(-0.58%)
Mar 12, 2015
48908
49633
48684
48880
0
-26.00(-0.05%)
Mar 11, 2015
48309
48937
48309
48906
0
+613.00(+1.27%)
Mar 10, 2015
49177
49177
48293
48293
0
-888.00(-1.81%)
Mar 09, 2015
49978
49978
48952
49181
0
-800.00(-1.60%)
Mar 07, 2015
50355
50401
49779
49981
0
-384.00(-0.76%)
Mar 06, 2015
50472
50734
50114
50365
0
-103.00(-0.20%)
Mar 05, 2015
51303
51303
50399
50468
0
-836.00(-1.63%)
Mar 04, 2015
51021
51432
50995
51304
0
+283.00(+0.55%)
Mar 03, 2015
51580
51580
50775
51021
0
-562.00(-1.09%)
Feb 28, 2015
51760
52457
51474
51583
0
-178.00(-0.34%)
Feb 27, 2015
51812
51922
51181
51761
0
-50.00(-0.10%)
Feb 26, 2015
51863
51863
51051
51811
0
-63.00(-0.12%)
Feb 25, 2015
51288
51956
51049
51874
0
+593.00(+1.16%)
Feb 24, 2015
51238
51690
50861
51281
0
+43.00(+0.08%)
Feb 21, 2015
51301
51450
50711
51238
0
-56.00(-0.11%)
Feb 20, 2015
51281
51638
50870
51294
0
+14.00(+0.03%)
Feb 19, 2015
50639
51868
50639
51280
0
+644.00(+1.27%)
Feb 18, 2015
49546
50726
49476
50636
0
+0.00(+0.00%)
Feb 14, 2015
49546
50726
49476
50636
0
+1103.00(+2.23%)
Feb 13, 2015
48240
49690
48240
49533
0
+1293.00(+2.68%)
Feb 12, 2015
48508
48762
47841
48240
0
-270.00(-0.56%)
Feb 11, 2015
49359
49799
48510
48510
0
-873.00(-1.77%)
Feb 10, 2015
48792
49522
48416
49383
0
+591.00(+1.21%)
Feb 07, 2015
49231
49231
48209
48792
0
-442.00(-0.90%)
Feb 06, 2015
49299
49816
49020
49234
0
-67.00(-0.14%)
Feb 05, 2015
48965
49718
48214
49301
0
+337.00(+0.69%)
Feb 04, 2015
47664
48993
47664
48964
0
+1313.00(+2.76%)
Feb 03, 2015
46933
47684
46760
47651
0
+743.00(+1.58%)
Jan 31, 2015
47759
47759
46484
46908
0
-854.00(-1.79%)
Jan 30, 2015
47696
47894
47007
47762
0
+67.00(+0.14%)
Jan 29, 2015
48589
48589
47550
47695
0
-896.00(-1.84%)
Jan 28, 2015
48577
48864
47352
48591
0
+14.00(+0.03%)
Jan 27, 2015
48712
48712
48004
48577
0
-198.00(-0.41%)
Jan 24, 2015
49432
49523
48496
48775
0
-668.00(-1.35%)
Jan 23, 2015
49227
50281
49227
49443
0
+219.00(+0.44%)
Jan 22, 2015
47888
49329
47888
49224
0
+1347.00(+2.81%)
Jan 21, 2015
47759
48687
47619
47877
0
+119.00(+0.25%)
Jan 20, 2015
49009
49009
47503
47758
0
-1259.00(-2.57%)
Jan 17, 2015
48028
49264
48028
49017
0
+991.00(+2.06%)
Jan 16, 2015
47648
48853
47648
48026
0
+380.00(+0.80%)
Jan 15, 2015
48038
48281
47372
47646
0
-396.00(-0.82%)
Jan 14, 2015
48144
48939
48042
48042
0
-98.00(-0.20%)
Jan 13, 2015
48840
48840
47956
48140
0
-700.00(-1.43%)
Jan 10, 2015
49955
49955
48501
48840
0
-1103.00(-2.21%)
Jan 09, 2015
49463
50261
49017
49943
0
+480.00(+0.97%)
Jan 08, 2015
48006
49882
48006
49463
0
+1462.00(+3.05%)
Jan 07, 2015
47517
48061
47338
48001
0
+484.00(+1.02%)
Jan 06, 2015
48512
48512
47264
47517
0
-995.00(-2.05%)
Jan 03, 2015
50005
50005
48345
48512
0
-1495.00(-2.99%)
Jan 01, 2015
50601
50841
49993
50007
0
+0.00(+0.00%)
Dec 31, 2014
50601
50841
49993
50007
0
-587.00(-1.16%)
Dec 30, 2014
50145
50903
50008
50594
0
+449.00(+0.90%)
Dec 27, 2014
50891
50973
49914
50145
0
-745.00(-1.46%)
Dec 24, 2014
50121
50890
49815
50890
0
+769.00(+1.53%)
Dec 23, 2014
49651
50121
49105
50121
0
+470.00(+0.95%)
Dec 20, 2014
48492
49658
48435
49651
0
+1155.00(+2.38%)
Dec 19, 2014
48714
49565
48296
48496
4,240,500
-218.00(-0.45%)
Dec 18, 2014
47008
49258
47008
48714
6,209,500
+1706.00(+3.63%)
Dec 17, 2014
47016
47595
45853
47008
5,339,900
-11.00(-0.02%)
Dec 16, 2014
48002
48401
46410
47019
4,685,700
-983.00(-2.05%)
Dec 13, 2014
49861
49861
47973
48002
3,756,700
-1859.00(-3.73%)
Dec 12, 2014
49548
49946
48808
49861
3,828,900
+313.00(+0.63%)
Dec 11, 2014
50192
50192
49297
49548
3,168,900
-645.00(-1.29%)
Dec 10, 2014
50250
50260
49395
50193
3,852,900
-81.00(-0.16%)
Dec 09, 2014
51992
51992
50015
50274
3,302,600
-1718.00(-3.30%)
Dec 06, 2014
51427
52023
51163
51992
2,530,100
+565.00(+1.10%)
Dec 05, 2014
52320
52539
51074
51427
2,913,300
-893.00(-1.71%)
Dec 04, 2014
51610
52470
51610
52320
2,724,600
+708.00(+1.37%)
Dec 03, 2014
52278
52640
51471
51612
3,296,400
-665.00(-1.27%)
Dec 02, 2014
54719
54719
52157
52277
4,312,800
-2387.00(-4.37%)
Nov 29, 2014
54731
55436
54664
54664
2,637,700
-57.00(-0.10%)
Nov 28, 2014
55100
56065
54593
54721
2,292,700
-377.00(-0.68%)
Nov 27, 2014
55561
56100
54977
55098
3,033,300
-463.00(-0.83%)
Nov 26, 2014
55410
56387
55204
55561
5,033,200
+154.00(+0.28%)
Nov 25, 2014
56086
57359
55292
55407
4,588,700
-677.00(-1.21%)
Nov 22, 2014
53403
56214
53403
56084
6,026,200
+2681.00(+5.02%)
Nov 21, 2014
53403
53403
53403
53403
0
+1.00(+0.00%)
Nov 20, 2014
52061
53402
52031
53402
4,251,300
+1340.00(+2.57%)
Nov 19, 2014
51257
52122
51067
52062
3,639,700
+805.00(+1.57%)
Nov 18, 2014
51772
52223
51047
51257
2,824,600
-515.00(-0.99%)
Nov 15, 2014
51834
51900
50886
51772
3,789,300
-74.00(-0.14%)
Nov 14, 2014
52979
53323
51846
51846
3,032,900
-1133.00(-2.14%)
Nov 13, 2014
52473
53435
52187
52979
3,198,600
+505.00(+0.96%)
Nov 12, 2014
52718
52718
52003
52474
2,678,500
-251.00(-0.48%)
Nov 11, 2014
53223
53830
52716
52725
2,973,700
-498.00(-0.94%)
Nov 08, 2014
52637
53483
52197
53223
3,592,600
+586.00(+1.11%)
Nov 07, 2014
53697
53697
52418
52637
3,692,500
-1061.00(-1.98%)
Nov 06, 2014
54384
54384
53589
53698
2,901,600
-686.00(-1.26%)
Nov 05, 2014
53947
54384
53432
54384
3,529,800
+437.00(+0.81%)
Nov 04, 2014
54629
54629
53054
53947
3,665,200
-682.00(-1.25%)
Oct 31, 2014
52338
54629
52335
54629
5,348,200
+2292.00(+4.38%)
Oct 30, 2014
51049
52574
51049
52337
4,299,700
+1288.00(+2.52%)
Oct 29, 2014
52330
52330
51049
51049
4,915,300
-1281.00(-2.45%)
Oct 28, 2014
50504
52374
50503
52330
5,761,300
+1826.00(+3.62%)
Oct 27, 2014
51937
51937
48722
50504
7,999,300
-1437.00(-2.77%)
Oct 24, 2014
50687
53146
50596
51941
5,852,100
+1228.00(+2.42%)
Oct 23, 2014
52409
52409
50654
50713
6,346,100
-1698.00(-3.24%)
Oct 22, 2014
52427
53229
52064
52411
3,755,400
-21.00(-0.04%)
Oct 21, 2014
54300
54300
51922
52432
6,578,000
-1871.00(-3.45%)
Oct 20, 2014
55720
55720
54300
54303
3,868,300
-1421.00(-2.55%)
Oct 17, 2014
54298
55949
54298
55724
4,406,300
+1426.00(+2.63%)
Oct 16, 2014
56124
56124
54132
54298
5,427,800
-1837.00(-3.27%)
Oct 15, 2014
58012
58012
54919
56135
5,671,200
-1880.00(-3.24%)
Oct 14, 2014
57946
58856
57258
58015
3,904,700
+59.00(+0.10%)
Oct 13, 2014
55312
58747
55312
57956
4,544,400
+2645.00(+4.78%)
Oct 10, 2014
57266
57266
55311
55311
3,635,700
-1957.00(-3.42%)
Oct 09, 2014
57079
58246
57077
57268
4,503,200
+209.00(+0.37%)
Oct 08, 2014
57440
58191
56199
57059
4,807,200
-377.00(-0.66%)
Oct 07, 2014
57124
58318
57124
57436
4,874,100
+320.00(+0.56%)
Oct 06, 2014
54542
58897
54542
57116
6,714,000
+2576.00(+4.72%)
Oct 03, 2014
53519
54540
53368
54540
3,708,600
+1021.00(+1.91%)
Oct 02, 2014
52859
54022
52481
53519
3,986,300
+661.00(+1.25%)
Oct 01, 2014
54115
54115
52647
52858
4,918,800
-1258.00(-2.32%)
Sep 30, 2014
54626
54626
53536
54116
5,222,300
-509.00(-0.93%)
Sep 29, 2014
57211
57211
54124
54625
5,186,400
-2587.00(-4.52%)
Sep 26, 2014
55965
57489
55946
57212
2,982,200
+1250.00(+2.23%)
Sep 25, 2014
56822
56822
55876
55962
2,845,400
-862.00(-1.52%)
Sep 24, 2014
56539
57131
55934
56824
2,848,300
+283.00(+0.50%)
Sep 23, 2014
56818
57332
56086
56541
3,317,200
-277.00(-0.49%)
Sep 22, 2014
57788
57788
55974
56818
3,814,900
-971.00(-1.68%)
Sep 19, 2014
58356
58516
57514
57789
3,464,700
-586.00(-1.00%)
Sep 18, 2014
59108
59267
58118
58375
3,848,200
-733.00(-1.24%)
Sep 17, 2014
59115
60025
59096
59108
3,525,800
-7.00(-0.01%)
Sep 16, 2014
57949
60243
57946
59115
4,876,300
+1166.00(+2.01%)
Sep 15, 2014
56930
57949
56852
57949
2,902,300
+1021.00(+1.79%)
Sep 12, 2014
58336
58336
56666
56928
4,620,200
-1409.00(-2.42%)
Sep 11, 2014
58202
58809
58112
58337
2,893,100
+138.00(+0.24%)
Sep 10, 2014
58675
58675
57450
58199
3,805,800
-477.00(-0.81%)
Sep 09, 2014
59158
59485
58306
58676
4,461,200
-517.00(-0.87%)
Sep 08, 2014
60708
61513
59191
59193
4,386,000
-1489.00(-2.45%)
Sep 05, 2014
60800
61030
60244
60682
3,808,600
-118.00(-0.19%)
Sep 04, 2014
61836
61836
60739
60800
4,010,700
-1037.00(-1.68%)
Sep 03, 2014
61900
62305
61199
61837
4,164,300
-59.00(-0.10%)
Sep 02, 2014
61142
62231
60931
61896
3,995,800
+755.00(+1.23%)
Sep 01, 2014
61295
62279
61141
61141
2,769,100
-147.00(-0.24%)
Aug 29, 2014
60291
61443
60273
61288
4,942,400
+997.00(+1.65%)
Aug 28, 2014
60945
60980
60189
60291
4,462,600
-660.00(-1.08%)
Aug 27, 2014
59822
61247
59822
60951
5,389,100
+1130.00(+1.89%)
Aug 26, 2014
59735
60093
59522
59821
4,014,100
+86.00(+0.14%)
Aug 25, 2014
58408
59743
58408
59735
2,875,600
+1328.00(+2.27%)
Aug 22, 2014
58992
58992
58164
58407
2,327,300
-585.00(-0.99%)
Aug 21, 2014
58878
59207
58558
58992
3,322,000
+114.00(+0.19%)
Aug 20, 2014
58450
59010
58320
58878
3,300,100
+429.00(+0.73%)
Aug 19, 2014
57561
58475
57371
58449
3,485,000
+888.00(+1.54%)
Aug 18, 2014
56968
57665
56968
57561
3,268,300
+597.00(+1.05%)
Aug 15, 2014
55783
56965
55783
56964
3,437,700
+1184.00(+2.12%)
Aug 14, 2014
55558
55947
55437
55780
3,045,400
+199.00(+0.36%)
Aug 13, 2014
56454
56736
55239
55581
4,810,800
-861.00(-1.53%)
Aug 12, 2014
56613
56811
56312
56442
2,145,000
-171.00(-0.30%)
Aug 11, 2014
55578
56657
55578
56613
2,672,500
+1040.00(+1.87%)
Aug 08, 2014
56187
56187
55319
55573
3,017,300
-615.00(-1.09%)
Aug 07, 2014
56487
56923
55986
56188
3,049,200
-299.00(-0.53%)
Aug 06, 2014
56202
56797
55696
56487
4,006,200
+285.00(+0.51%)
Aug 05, 2014
56621
56937
56064
56202
3,752,600
-414.00(-0.73%)
Aug 04, 2014
55906
56620
55586
56616
2,195,100
+713.10(+1.28%)
Aug 03, 2014
55827
56059
55267
55903
0
+0.00(+0.00%)
Aug 02, 2014
55827
56059
55267
55903
0
-0.10(-0.00%)
Aug 01, 2014
55827
56059
55267
55903
3,229,100
+74.00(+0.13%)
Jul 31, 2014
56878
56878
55502
55829
3,488,600
-1049.00(-1.84%)
Jul 30, 2014
57119
57439
56706
56878
2,446,200
-241.00(-0.42%)
Jul 29, 2014
57697
58013
57083
57119
2,702,100
-577.00(-1.00%)
Jul 28, 2014
57823
58040
57415
57696
2,366,800
-125.00(-0.22%)
Jul 25, 2014
57978
58069
57648
57821
2,422,200
-157.00(-0.27%)
Jul 24, 2014
57420
58122
57357
57978
3,040,100
+558.00(+0.97%)
Jul 23, 2014
57983
57983
57142
57420
2,735,100
-563.00(-0.97%)
Jul 22, 2014
57636
58138
57500
57983
3,010,300
+349.00(+0.61%)
Jul 21, 2014
57014
57756
56864
57634
3,034,800
+621.10(+1.09%)
Jul 20, 2014
55639
57484
55639
57013
0
+0.00(+0.00%)
Jul 19, 2014
55639
57484
55639
57013
0
-0.10(-0.00%)
Jul 18, 2014
55639
57484
55639
57013
5,296,300
+1375.00(+2.47%)
Jul 17, 2014
55712
56190
55237
55638
3,975,700
-79.00(-0.14%)
Jul 16, 2014
55973
56332
55573
55717
4,094,500
-257.00(-0.46%)
Jul 15, 2014
55742
56107
55629
55974
3,222,300
+230.00(+0.41%)
Jul 14, 2014
54786
55896
54786
55744
4,170,300
+958.10(+1.75%)
Jul 13, 2014
54593
54952
54320
54786
0
+0.00(+0.00%)
Jul 12, 2014
54593
54952
54320
54786
0
-0.10(-0.00%)
Jul 11, 2014
54593
54952
54320
54786
3,377,200
+193.00(+0.35%)
Jul 10, 2014
53643
54600
53643
54593
4,720,300
+958.00(+1.79%)
Jul 09, 2014
53635
53635
53635
53635
0
+1.00(+0.00%)
Jul 08, 2014
53813
53905
53459
53634
1,854,600
-168.00(-0.31%)
Jul 07, 2014
54042
54042
53376
53802
2,194,500
-253.90(-0.47%)
Jul 06, 2014
53893
54087
53704
54056
0
+0.00(+0.00%)
Jul 05, 2014
53893
54087
53704
54056
0
-0.10(-0.00%)
Jul 04, 2014
53893
54087
53704
54056
753,800
+181.00(+0.34%)
Jul 03, 2014
53029
53877
52760
53875
3,302,900
+846.00(+1.60%)
Jul 02, 2014
53171
53245
52735
53029
3,156,000
-143.00(-0.27%)
Jul 01, 2014
53170
53698
52887
53172
2,693,300
+4.00(+0.01%)
Jun 30, 2014
53159
53311
52709
53168
2,448,700
+10.70(+0.02%)
Jun 29, 2014
53507
53614
52919
53157
0
+0.00(+0.00%)
Jun 28, 2014
53507
53614
52919
53157
0
+0.30(+0.00%)
Jun 27, 2014
53507
53614
52919
53157
2,370,800
-350.00(-0.65%)
Jun 26, 2014
53427
53790
53331
53507
2,241,300
+81.00(+0.15%)
Jun 25, 2014
54281
54393
53363
53426
2,953,100
-855.00(-1.58%)
Jun 24, 2014
54194
55002
54094
54281
3,121,500
+71.00(+0.13%)
Jun 23, 2014
54637
54724
54097
54210
1,403,100
-428.20(-0.78%)
Jun 22, 2014
55192
55192
54540
54638
0
+0.00(+0.00%)
Jun 21, 2014
55192
55192
54540
54638
0
+0.20(+0.00%)
Jun 20, 2014
55192
55192
54540
54638
2,347,800
-565.00(-1.02%)
Jun 19, 2014
55203
55203
55203
55203
0
+1.00(+0.00%)
Jun 18, 2014
54300
55202
54046
55202
3,265,400
+902.00(+1.66%)
Jun 17, 2014
54630
54638
54150
54300
1,588,400
-330.00(-0.60%)
Jun 16, 2014
54807
54855
54475
54630
2,637,400
-176.60(-0.32%)
Jun 15, 2014
55102
55104
54649
54807
0
+0.00(+0.00%)
Jun 14, 2014
55102
55104
54649
54807
0
-0.40(-0.00%)
Jun 13, 2014
55102
55104
54649
54807
2,664,400
-295.00(-0.54%)
Jun 12, 2014
55102
55102
55102
55102
0
+0.00(+0.00%)
Jun 11, 2014
54677
55284
54677
55102
3,796,000
+498.00(+0.91%)
Jun 10, 2014
54273
54604
53960
54604
3,729,900
+331.00(+0.61%)
Jun 09, 2014
53129
54462
53091
54273
3,660,000
+1144.30(+2.15%)
Jun 08, 2014
51562
53175
51562
53129
0
+0.00(+0.00%)
Jun 07, 2014
51562
53175
51562
53129
0
-0.30(-0.00%)
Jun 06, 2014
51562
53175
51562
53129
4,298,400
+1570.00(+3.05%)
Jun 05, 2014
51833
52245
51470
51559
2,890,000
-274.00(-0.53%)
Jun 04, 2014
52032
52032
51609
51833
2,571,500
-199.00(-0.38%)
Jun 03, 2014
51606
52032
51377
52032
2,859,400
+426.00(+0.83%)
Jun 02, 2014
51239
51879
51239
51606
2,597,900
+366.70(+0.72%)
Jun 01, 2014
52233
52233
51239
51239
0
+0.00(+0.00%)
May 31, 2014
52233
52233
51239
51239
0
+0.30(+0.00%)
May 30, 2014
52233
52233
51239
51239
4,533,200
-1000.00(-1.91%)
May 29, 2014
52649
52889
52031
52239
2,394,300
-401.00(-0.76%)
May 28, 2014
52174
52858
52009
52640
2,842,500
+466.00(+0.89%)
May 27, 2014
52932
53309
52079
52174
2,894,700
-759.00(-1.43%)
May 26, 2014
52650
53044
52650
52933
1,186,800
+306.60(+0.58%)
May 25, 2014
52808
52936
52403
52626
0
+0.00(+0.00%)
May 24, 2014
52808
52936
52403
52626
0
+0.40(+0.00%)
May 23, 2014
52808
52936
52403
52626
2,462,300
-180.00(-0.34%)
May 22, 2014
52206
52851
52133
52806
2,941,400
+603.00(+1.16%)
May 21, 2014
52366
52875
52203
52203
3,248,100
-163.00(-0.31%)
May 20, 2014
53353
53843
52313
52366
3,948,600
-987.00(-1.85%)
May 19, 2014
53976
53991
53267
53353
3,089,500
-622.80(-1.15%)
May 18, 2014
53856
54382
53709
53976
0
+0.00(+0.00%)
May 17, 2014
53856
54382
53709
53976
0
-0.20(-0.00%)
May 16, 2014
53856
54382
53709
53976
3,541,400
+120.00(+0.22%)
May 15, 2014
54404
54404
53565
53856
3,436,100
-557.00(-1.02%)
May 14, 2014
53913
54459
53867
54413
2,878,900
+506.00(+0.94%)
May 13, 2014
54056
54243
53731
53907
2,956,600
-146.00(-0.27%)
May 12, 2014
53103
54053
53103
54053
2,744,300
+952.70(+1.79%)
May 11, 2014
53422
53639
53057
53100
0
+0.00(+0.00%)
May 10, 2014
53422
53639
53057
53100
0
+0.30(+0.00%)
May 09, 2014
53422
53639
53057
53100
3,177,900
-322.00(-0.60%)
May 08, 2014
54053
54249
53222
53422
3,344,300
-631.00(-1.17%)
May 07, 2014
53786
54226
53499
54053
4,569,600
+273.00(+0.51%)
May 06, 2014
53446
53986
53094
53780
4,965,700
+334.00(+0.62%)
May 05, 2014
52989
53506
52931
53446
4,441,100
+465.70(+0.88%)
May 04, 2014
51630
53060
51628
52980
0
+0.00(+0.00%)
May 03, 2014
51630
53060
51628
52980
0
+0.30(+0.00%)
May 02, 2014
51630
53060
51628
52980
8,106,000
+1353.00(+2.62%)
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.