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
Enphase Energy Inc
(NQ:
ENPH
)
114.32
UNCHANGED
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 28, 2017
1.220
1.240
1.190
1.190
568,744
-0.05(-4.03%)
Apr 27, 2017
1.260
1.270
1.230
1.240
222,786
-0.03(-2.36%)
Apr 26, 2017
1.270
1.290
1.250
1.270
213,799
-0.02(-1.55%)
Apr 25, 2017
1.280
1.300
1.250
1.290
340,490
+0.01(+0.78%)
Apr 24, 2017
1.250
1.280
1.230
1.280
290,141
+0.05(+4.07%)
Apr 21, 2017
1.190
1.240
1.170
1.230
486,891
+0.05(+4.24%)
Apr 20, 2017
1.200
1.250
1.160
1.180
801,619
-0.01(-0.84%)
Apr 19, 2017
1.260
1.295
1.180
1.190
723,204
-0.07(-5.56%)
Apr 18, 2017
1.320
1.320
1.210
1.260
597,650
-0.05(-3.82%)
Apr 17, 2017
1.300
1.370
1.290
1.310
440,223
+0.00(+0.00%)
Apr 13, 2017
1.340
1.360
1.300
1.310
252,864
-0.03(-2.24%)
Apr 12, 2017
1.390
1.390
1.320
1.340
357,501
+0.00(+0.00%)
Apr 11, 2017
1.340
1.410
1.300
1.340
468,777
-0.01(-0.74%)
Apr 10, 2017
1.350
1.380
1.330
1.350
301,453
-0.01(-0.74%)
Apr 07, 2017
1.350
1.370
1.300
1.360
249,002
+0.01(+0.74%)
Apr 06, 2017
1.300
1.370
1.270
1.350
343,984
+0.06(+4.65%)
Apr 05, 2017
1.400
1.400
1.280
1.290
275,422
-0.11(-7.86%)
Apr 04, 2017
1.380
1.400
1.350
1.400
235,275
+0.03(+2.19%)
Apr 03, 2017
1.390
1.400
1.360
1.370
241,924
+0.00(+0.00%)
Mar 31, 2017
1.360
1.390
1.320
1.370
504,042
+0.02(+1.48%)
Mar 30, 2017
1.290
1.370
1.290
1.350
408,088
+0.05(+3.85%)
Mar 29, 2017
1.250
1.300
1.250
1.300
384,184
+0.05(+4.00%)
Mar 28, 2017
1.250
1.260
1.210
1.250
357,741
+0.01(+0.81%)
Mar 27, 2017
1.250
1.280
1.240
1.240
482,576
+0.00(+0.00%)
Mar 24, 2017
1.230
1.270
1.220
1.240
391,881
+0.00(+0.00%)
Mar 23, 2017
1.240
1.270
1.220
1.240
510,798
+0.00(+0.00%)
Mar 22, 2017
1.250
1.265
1.200
1.240
1,151,133
-0.01(-0.80%)
Mar 21, 2017
1.360
1.360
1.251
1.250
679,873
-0.09(-6.72%)
Mar 20, 2017
1.390
1.390
1.320
1.340
543,894
-0.06(-4.29%)
Mar 17, 2017
1.380
1.400
1.350
1.400
527,420
+0.03(+2.19%)
Mar 16, 2017
1.380
1.400
1.340
1.370
425,645
+0.00(+0.00%)
Mar 15, 2017
1.270
1.370
1.250
1.370
629,759
+0.09(+7.03%)
Mar 14, 2017
1.220
1.337
1.200
1.280
627,260
+0.05(+4.07%)
Mar 13, 2017
1.340
1.350
1.215
1.230
638,977
-0.10(-7.52%)
Mar 10, 2017
1.140
1.345
1.140
1.330
1,642,439
+0.19(+16.67%)
Mar 09, 2017
1.230
1.260
1.135
1.140
1,341,824
-0.08(-6.56%)
Mar 08, 2017
1.260
1.330
1.210
1.220
851,346
-0.06(-4.69%)
Mar 07, 2017
1.330
1.350
1.270
1.280
926,047
-0.07(-5.54%)
Mar 06, 2017
1.450
1.480
1.330
1.355
1,349,925
-0.11(-7.82%)
Mar 03, 2017
1.550
1.560
1.450
1.470
846,304
-0.06(-3.92%)
Mar 02, 2017
1.590
1.590
1.490
1.530
979,993
-0.08(-4.97%)
Mar 01, 2017
1.550
1.680
1.500
1.610
4,192,143
-0.18(-10.06%)
Feb 28, 2017
1.850
1.910
1.730
1.790
1,310,281
-0.11(-5.79%)
Feb 27, 2017
1.900
2.030
1.830
1.900
1,593,528
+0.04(+2.15%)
Feb 24, 2017
1.690
1.890
1.650
1.860
1,468,394
+0.17(+10.06%)
Feb 23, 2017
1.610
1.690
1.610
1.690
485,125
+0.08(+4.97%)
Feb 22, 2017
1.700
1.720
1.610
1.610
989,992
-0.08(-4.73%)
Feb 21, 2017
1.690
1.730
1.650
1.690
1,602,298
+0.05(+3.05%)
Feb 17, 2017
1.640
1.640
1.640
0
+0.03(+1.86%)
Feb 16, 2017
1.610
1.630
1.540
1.610
950,768
+0.01(+0.63%)
Feb 15, 2017
1.520
1.610
1.520
1.600
1,097,422
+0.10(+6.67%)
Feb 14, 2017
1.520
1.530
1.470
1.500
772,065
-0.01(-0.66%)
Feb 13, 2017
1.560
1.590
1.470
1.510
826,343
-0.05(-3.21%)
Feb 10, 2017
1.580
1.630
1.550
1.560
1,270,843
+0.00(+0.00%)
Feb 09, 2017
1.560
1.650
1.550
1.560
1,104,388
+0.02(+1.30%)
Feb 08, 2017
1.590
1.410
1.540
1,238,733
+0.09(+6.21%)
Feb 07, 2017
1.400
1.470
1.400
1.450
523,512
+0.03(+2.11%)
Feb 06, 2017
1.390
1.430
1.380
1.420
400,337
-0.01(-0.70%)
Feb 03, 2017
1.440
1.470
1.430
1.430
713,013
-0.04(-2.72%)
Feb 02, 2017
1.500
1.530
1.450
1.470
310,120
-0.04(-2.65%)
Feb 01, 2017
1.500
1.542
1.460
1.510
394,384
+0.02(+1.34%)
Jan 31, 2017
1.450
1.540
1.450
1.490
1,340,052
+0.00(+0.00%)
Jan 30, 2017
1.570
1.600
1.470
1.490
818,526
-0.11(-6.88%)
Jan 27, 2017
1.600
1.675
1.560
1.600
671,472
-0.04(-2.44%)
Jan 26, 2017
1.680
1.710
1.610
1.640
568,760
-0.07(-4.09%)
Jan 25, 2017
1.660
1.760
1.660
1.710
852,088
+0.05(+3.01%)
Jan 24, 2017
1.690
1.700
1.590
1.660
894,293
-0.04(-2.35%)
Jan 23, 2017
1.880
1.900
1.680
1.700
1,030,125
-0.15(-8.11%)
Jan 20, 2017
1.760
1.900
1.720
1.850
693,447
+0.07(+3.93%)
Jan 19, 2017
1.930
1.990
1.600
1.780
2,147,940
-0.11(-5.82%)
Jan 18, 2017
1.680
1.990
1.660
1.890
2,999,513
+0.24(+14.55%)
Jan 17, 2017
1.560
1.850
1.500
1.650
3,090,296
+0.11(+7.14%)
Jan 13, 2017
1.540
1.540
1.540
0
+0.18(+13.24%)
Jan 12, 2017
1.440
1.440
1.300
1.360
1,082,704
-0.08(-5.56%)
Jan 11, 2017
1.350
1.450
1.280
1.440
3,786,789
+0.31(+27.43%)
Jan 10, 2017
1.090
1.130
1.090
1.130
357,114
+0.02(+1.80%)
Jan 09, 2017
1.100
1.110
1.080
1.110
180,762
+0.00(+0.00%)
Jan 06, 2017
1.120
1.140
1.080
1.110
259,696
-0.01(-0.89%)
Jan 05, 2017
1.190
1.190
1.110
1.120
308,693
-0.03(-2.61%)
Jan 04, 2017
1.090
1.150
1.050
1.150
903,137
+0.10(+9.52%)
Jan 03, 2017
1.020
1.050
1.010
1.050
445,861
+0.04(+3.96%)
Dec 30, 2016
1.010
1.010
1.010
0
+0.04(+4.12%)
Dec 29, 2016
0.9593
0.9949
0.9500
0.9700
828,389
-0.01(-1.03%)
Dec 28, 2016
1.050
1.060
0.9500
0.9801
2,352,253
-0.08(-7.54%)
Dec 27, 2016
1.100
1.130
1.050
1.060
796,808
-0.07(-6.19%)
Dec 23, 2016
1.130
1.130
1.130
0
-0.10(-8.13%)
Dec 22, 2016
1.230
1.250
1.200
1.230
240,616
+0.02(+1.65%)
Dec 21, 2016
1.260
1.290
1.210
1.210
362,892
-0.06(-4.72%)
Dec 20, 2016
1.330
1.330
1.270
1.270
412,803
-0.03(-2.31%)
Dec 19, 2016
1.220
1.310
1.220
1.300
315,605
+0.06(+4.84%)
Dec 16, 2016
1.160
1.260
1.160
1.240
425,491
+0.06(+5.08%)
Dec 15, 2016
1.220
1.220
1.150
1.180
453,363
-0.02(-1.67%)
Dec 14, 2016
1.280
1.310
1.200
1.200
400,366
-0.08(-6.25%)
Dec 13, 2016
1.300
1.300
1.250
1.280
373,294
+0.03(+2.40%)
Dec 12, 2016
1.300
1.320
1.250
1.250
424,347
-0.07(-5.30%)
Dec 09, 2016
1.360
1.363
1.280
1.320
315,501
-0.02(-1.49%)
Dec 08, 2016
1.310
1.370
1.250
1.340
642,828
+0.02(+1.52%)
Dec 07, 2016
1.480
1.480
1.300
1.320
1,172,792
-0.05(-3.65%)
Dec 06, 2016
1.250
1.500
1.250
1.370
5,968,987
+0.22(+19.13%)
Dec 05, 2016
1.150
1.160
1.100
1.150
597,788
+0.01(+0.88%)
Dec 02, 2016
1.110
1.150
1.090
1.140
349,813
+0.03(+2.70%)
Dec 01, 2016
1.120
1.120
1.093
1.110
385,570
-0.01(-0.89%)
Nov 30, 2016
1.120
1.130
1.090
1.120
199,908
+0.00(+0.00%)
Nov 29, 2016
1.110
1.130
1.100
1.120
196,333
-0.01(-0.88%)
Nov 28, 2016
1.100
1.130
1.100
1.130
131,843
-0.01(-0.88%)
Nov 25, 2016
1.140
1.140
1.100
1.140
156,695
+0.00(+0.00%)
Nov 23, 2016
1.140
1.140
1.140
0
+0.05(+4.59%)
Nov 22, 2016
1.070
1.150
1.070
1.090
266,147
+0.01(+0.93%)
Nov 21, 2016
1.100
1.120
1.070
1.080
442,338
-0.02(-1.82%)
Nov 18, 2016
1.100
1.130
1.090
1.100
215,615
-0.03(-2.65%)
Nov 17, 2016
1.110
1.150
1.110
1.130
222,268
+0.02(+1.80%)
Nov 16, 2016
1.050
1.140
1.050
1.110
332,105
+0.06(+5.71%)
Nov 15, 2016
1.150
1.170
1.050
1.050
901,380
-0.09(-7.89%)
Nov 14, 2016
1.170
1.200
1.120
1.140
458,784
+0.00(+0.00%)
Nov 11, 2016
1.090
1.180
1.070
1.140
352,501
+0.02(+1.79%)
Nov 10, 2016
1.090
1.130
1.080
1.120
361,459
+0.01(+0.90%)
Nov 09, 2016
1.040
1.130
1.030
1.110
760,162
-0.09(-7.50%)
Nov 08, 2016
1.200
1.200
1.130
1.200
615,152
+0.04(+3.45%)
Nov 07, 2016
1.200
1.230
1.140
1.160
946,414
-0.01(-0.85%)
Nov 04, 2016
1.190
1.200
1.100
1.170
582,089
-0.03(-2.50%)
Nov 03, 2016
1.210
1.210
1.160
1.200
869,065
+0.03(+2.56%)
Nov 02, 2016
1.100
1.240
1.060
1.170
2,568,180
+0.16(+15.84%)
Nov 01, 2016
0.9900
1.030
0.9860
1.010
594,954
+0.01(+1.00%)
Oct 31, 2016
1.070
1.075
0.9800
1.000
983,534
-0.07(-6.54%)
Oct 28, 2016
1.090
1.120
1.030
1.070
916,759
-0.02(-1.83%)
Oct 27, 2016
1.050
1.090
1.020
1.090
646,787
+0.03(+2.83%)
Oct 26, 2016
1.120
1.120
1.030
1.060
804,642
-0.05(-4.50%)
Oct 25, 2016
1.130
1.170
1.100
1.110
625,860
-0.03(-2.63%)
Oct 24, 2016
1.220
1.220
1.130
1.140
909,988
-0.02(-1.72%)
Oct 21, 2016
1.170
1.220
1.150
1.160
756,733
+0.01(+0.87%)
Oct 20, 2016
1.140
1.200
1.100
1.150
609,726
+0.03(+2.68%)
Oct 19, 2016
1.130
1.130
1.110
1.120
472,978
-0.01(-0.88%)
Oct 18, 2016
1.150
1.180
1.130
1.130
694,516
-0.02(-1.74%)
Oct 17, 2016
1.160
1.160
1.130
1.150
517,418
+0.01(+0.88%)
Oct 14, 2016
1.120
1.160
1.090
1.140
1,286,588
+0.04(+3.64%)
Oct 13, 2016
1.100
1.110
1.070
1.100
294,361
+0.01(+0.92%)
Oct 12, 2016
1.100
1.100
1.020
1.090
659,948
+0.02(+1.87%)
Oct 11, 2016
1.020
1.140
1.020
1.070
1,017,183
+0.01(+0.94%)
Oct 10, 2016
1.190
1.190
1.040
1.060
1,628,526
-0.10(-8.62%)
Oct 07, 2016
1.220
1.220
1.160
1.160
990,928
-0.05(-4.13%)
Oct 06, 2016
1.200
1.220
1.190
1.210
668,125
+0.02(+1.68%)
Oct 05, 2016
1.190
1.220
1.180
1.190
654,081
-0.01(-0.83%)
Oct 04, 2016
1.200
1.220
1.180
1.200
784,957
+0.01(+0.84%)
Oct 03, 2016
1.190
1.200
1.190
1.190
602,007
+0.01(+0.85%)
Sep 30, 2016
1.200
1.200
1.170
1.180
526,726
-0.02(-1.67%)
Sep 29, 2016
1.200
1.250
1.190
1.200
2,276,501
+0.01(+0.84%)
Sep 28, 2016
1.210
1.210
1.190
1.190
843,850
-0.01(-0.83%)
Sep 27, 2016
1.200
1.230
1.180
1.200
1,146,968
+0.00(+0.00%)
Sep 26, 2016
1.220
1.250
1.190
1.200
1,774,610
+0.00(+0.00%)
Sep 23, 2016
1.170
1.260
1.160
1.200
8,098,731
-0.47(-28.14%)
Sep 22, 2016
1.500
1.720
1.500
1.670
408,300
+0.19(+12.84%)
Sep 21, 2016
1.420
1.490
1.370
1.480
433,424
+0.08(+5.71%)
Sep 20, 2016
1.520
1.520
1.400
1.400
254,635
-0.08(-5.41%)
Sep 19, 2016
1.470
1.530
1.460
1.480
308,113
+0.04(+2.78%)
Sep 16, 2016
1.660
1.660
1.280
1.440
1,083,120
-0.23(-13.77%)
Sep 15, 2016
1.680
1.740
1.660
1.670
309,205
-0.03(-1.76%)
Sep 14, 2016
1.860
1.860
1.680
1.700
300,850
-0.05(-2.86%)
Sep 13, 2016
1.800
1.810
1.750
1.750
158,538
-0.05(-2.78%)
Sep 12, 2016
1.810
1.810
1.750
1.800
193,095
+0.00(+0.00%)
Sep 09, 2016
1.810
1.820
1.775
1.800
145,691
+0.00(+0.00%)
Sep 08, 2016
1.820
1.830
1.780
1.800
231,466
-0.02(-1.10%)
Sep 07, 2016
1.820
1.860
1.810
1.820
130,150
-0.03(-1.62%)
Sep 06, 2016
1.810
1.860
1.810
1.850
245,768
+0.03(+1.65%)
Sep 02, 2016
1.830
1.820
1.820
1.820
85,000
+0.00(+0.00%)
Sep 01, 2016
1.830
1.830
1.790
1.820
212,417
+0.00(+0.00%)
Aug 31, 2016
1.850
1.850
1.800
1.820
103,560
-0.02(-1.09%)
Aug 30, 2016
1.860
1.860
1.800
1.840
167,582
+0.00(+0.00%)
Aug 29, 2016
1.800
1.860
1.800
1.840
136,935
+0.03(+1.66%)
Aug 26, 2016
1.840
1.870
1.800
1.810
146,402
-0.03(-1.63%)
Aug 25, 2016
1.830
1.873
1.830
1.840
121,147
-0.03(-1.60%)
Aug 24, 2016
1.920
1.960
1.850
1.870
179,109
-0.05(-2.60%)
Aug 23, 2016
1.890
1.930
1.880
1.920
167,512
+0.02(+1.05%)
Aug 22, 2016
1.940
1.940
1.870
1.900
142,980
-0.05(-2.56%)
Aug 19, 2016
1.880
1.990
1.850
1.950
349,857
+0.06(+3.17%)
Aug 18, 2016
1.840
1.900
1.810
1.890
243,805
+0.06(+3.28%)
Aug 17, 2016
1.840
1.850
1.810
1.830
185,893
+0.01(+0.55%)
Aug 16, 2016
1.780
1.890
1.780
1.820
171,035
-0.07(-3.70%)
Aug 15, 2016
1.810
1.890
1.810
1.890
283,946
+0.11(+6.18%)
Aug 12, 2016
1.770
1.800
1.750
1.780
254,340
+0.00(+0.00%)
Aug 11, 2016
1.820
1.875
1.780
1.780
248,079
-0.05(-2.73%)
Aug 10, 2016
1.950
2.000
1.830
1.830
530,369
-0.15(-7.58%)
Aug 09, 2016
1.940
2.000
1.930
1.980
223,963
+0.05(+2.86%)
Aug 08, 2016
1.880
1.947
1.880
1.925
402,986
+0.04(+1.85%)
Aug 05, 2016
1.810
1.890
1.810
1.890
318,708
+0.09(+5.00%)
Aug 04, 2016
1.800
1.830
1.770
1.800
206,107
+0.01(+0.56%)
Aug 03, 2016
1.770
1.950
1.750
1.790
290,765
+0.00(+0.00%)
Aug 02, 2016
1.810
1.820
1.780
1.790
231,602
-0.02(-1.10%)
Aug 01, 2016
1.770
1.850
1.770
1.810
274,070
+0.01(+0.56%)
Jul 29, 2016
1.800
1.828
1.770
1.800
144,171
+0.00(+0.00%)
Jul 28, 2016
1.820
1.840
1.790
1.800
184,428
-0.01(-0.55%)
Jul 27, 2016
1.770
1.900
1.770
1.810
186,084
+0.03(+1.69%)
Jul 26, 2016
1.760
1.860
1.760
1.780
188,364
+0.02(+1.14%)
Jul 25, 2016
1.850
1.880
1.760
1.760
366,923
-0.09(-4.86%)
Jul 22, 2016
1.850
1.880
1.840
1.850
153,369
+0.00(+0.00%)
Jul 21, 2016
1.860
1.900
1.840
1.850
265,977
+0.01(+0.54%)
Jul 20, 2016
1.820
1.870
1.780
1.840
334,872
+0.02(+1.10%)
Jul 19, 2016
1.900
1.900
1.780
1.820
532,945
-0.07(-3.70%)
Jul 18, 2016
1.870
1.910
1.870
1.890
278,336
+0.01(+0.53%)
Jul 15, 2016
1.870
1.900
1.860
1.880
391,406
-0.02(-1.05%)
Jul 14, 2016
1.970
1.989
1.900
1.900
545,709
-0.06(-3.06%)
Jul 13, 2016
2.040
2.050
1.930
1.960
322,924
-0.09(-4.39%)
Jul 12, 2016
2.090
2.100
1.970
2.050
366,484
-0.01(-0.49%)
Jul 11, 2016
1.980
2.140
1.980
2.060
612,639
+0.10(+5.10%)
Jul 08, 2016
1.890
2.000
1.890
1.960
328,329
+0.07(+3.70%)
Jul 07, 2016
1.890
1.950
1.880
1.890
240,616
-0.01(-0.53%)
Jul 05, 2016
1.930
1.960
1.870
1.900
287,526
-0.06(-3.06%)
Jul 01, 2016
1.950
1.960
1.960
1.960
295,700
-0.03(-1.51%)
Jun 30, 2016
1.930
2.010
1.910
1.990
325,990
+0.10(+5.29%)
Jun 29, 2016
1.990
2.020
1.890
1.890
366,302
-0.06(-3.08%)
Jun 28, 2016
1.950
2.000
1.910
1.950
272,535
+0.04(+2.09%)
Jun 27, 2016
2.040
2.080
1.900
1.910
602,061
-0.17(-8.17%)
Jun 24, 2016
2.080
2.290
2.050
2.080
2,879,809
-0.20(-8.77%)
Jun 23, 2016
2.160
2.300
2.120
2.280
378,362
+0.15(+7.04%)
Jun 22, 2016
2.150
2.180
2.150
2.130
145,186
-0.02(-0.93%)
Jun 21, 2016
2.130
2.200
2.100
2.150
268,033
+0.01(+0.47%)
Jun 20, 2016
2.150
2.180
2.100
2.140
187,776
+0.02(+0.94%)
Jun 17, 2016
2.030
2.170
2.020
2.120
406,785
+0.11(+5.47%)
Jun 16, 2016
2.050
2.060
2.000
2.010
200,839
-0.06(-2.90%)
Jun 15, 2016
2.000
2.090
1.970
2.070
256,274
+0.07(+3.50%)
Jun 14, 2016
2.020
2.060
1.929
2.000
173,832
+0.06(+3.09%)
Jun 13, 2016
2.020
2.020
1.900
1.940
559,372
-0.09(-4.43%)
Jun 10, 2016
2.090
2.140
2.030
2.030
221,183
-0.07(-3.33%)
Jun 09, 2016
2.210
2.210
2.090
2.100
157,902
-0.13(-5.83%)
Jun 08, 2016
2.230
2.270
2.180
2.230
199,488
+0.00(+0.00%)
Jun 07, 2016
2.280
2.290
2.210
2.230
193,340
-0.06(-2.62%)
Jun 06, 2016
2.010
2.380
2.010
2.290
636,359
+0.28(+13.93%)
Jun 03, 2016
2.060
2.100
1.990
2.010
294,732
-0.08(-3.83%)
Jun 02, 2016
2.080
2.130
2.055
2.090
219,884
+0.00(+0.00%)
Jun 01, 2016
2.060
2.100
1.980
2.090
196,514
+0.00(+0.00%)
May 31, 2016
2.110
2.180
2.080
2.090
240,543
-0.02(-0.95%)
May 27, 2016
2.000
2.110
2.110
2.110
241,900
+0.10(+4.98%)
May 26, 2016
2.080
2.080
1.970
2.010
225,649
-0.04(-1.95%)
May 25, 2016
1.970
2.050
1.900
2.050
326,832
+0.11(+5.67%)
May 24, 2016
2.000
2.000
1.920
1.940
205,774
-0.04(-2.02%)
May 23, 2016
1.850
2.040
1.850
1.980
354,551
+0.13(+7.03%)
May 20, 2016
1.860
1.870
1.840
1.850
136,011
+0.01(+0.54%)
May 19, 2016
1.840
1.850
1.760
1.840
263,975
-0.01(-0.54%)
May 18, 2016
1.780
1.890
1.750
1.850
373,642
+0.06(+3.35%)
May 17, 2016
1.800
1.910
1.780
1.790
275,434
-0.02(-1.10%)
May 16, 2016
1.800
1.870
1.730
1.810
278,257
+0.04(+2.26%)
May 13, 2016
1.790
1.790
1.750
1.770
305,671
-0.03(-1.67%)
May 12, 2016
1.910
1.940
1.780
1.800
602,648
-0.10(-5.26%)
May 11, 2016
1.910
1.980
1.880
1.900
285,267
-0.04(-2.06%)
May 10, 2016
1.900
1.980
1.870
1.940
537,715
+0.01(+0.52%)
May 09, 2016
1.980
2.170
1.900
1.930
517,173
+0.01(+0.52%)
May 06, 2016
2.100
2.130
1.890
1.920
1,012,053
-0.16(-7.69%)
May 05, 2016
2.240
2.240
2.060
2.080
427,855
-0.02(-0.95%)
May 04, 2016
2.250
2.487
2.050
2.100
926,257
-0.36(-14.63%)
May 03, 2016
2.410
2.564
2.370
2.460
939,600
-0.10(-3.91%)
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.