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
-2.53 (-2.17%)
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
7.280
7.620
7.210
7.550
137,231
+0.23(+3.14%)
Apr 29, 2014
7.380
7.475
7.230
7.320
158,795
-0.05(-0.68%)
Apr 28, 2014
7.660
7.740
7.120
7.370
331,264
-0.28(-3.66%)
Apr 25, 2014
8.030
8.040
7.600
7.650
178,460
-0.46(-5.67%)
Apr 24, 2014
8.010
8.300
7.910
8.110
136,404
+0.17(+2.14%)
Apr 23, 2014
8.090
8.240
7.840
7.940
130,374
-0.21(-2.58%)
Apr 22, 2014
7.710
8.212
7.660
8.150
236,860
+0.49(+6.33%)
Apr 21, 2014
7.630
7.760
7.490
7.665
119,056
+0.09(+1.25%)
Apr 17, 2014
7.230
7.570
7.570
7.570
170,200
+0.34(+4.70%)
Apr 16, 2014
7.190
7.340
7.070
7.230
347,082
+0.07(+0.98%)
Apr 15, 2014
7.250
7.475
6.820
7.160
377,970
-0.05(-0.69%)
Apr 14, 2014
7.470
7.530
7.130
7.210
218,980
-0.16(-2.17%)
Apr 11, 2014
7.310
7.650
7.300
7.370
252,954
+0.00(+0.00%)
Apr 10, 2014
7.970
8.130
7.350
7.370
348,806
-0.61(-7.64%)
Apr 09, 2014
7.770
8.000
7.680
7.980
211,494
+0.28(+3.64%)
Apr 08, 2014
7.750
8.000
7.650
7.700
193,351
-0.04(-0.52%)
Apr 07, 2014
7.600
7.980
7.430
7.740
274,730
+0.06(+0.78%)
Apr 04, 2014
8.010
8.089
7.600
7.680
198,092
-0.31(-3.88%)
Apr 03, 2014
8.310
8.370
7.920
7.990
244,191
-0.41(-4.88%)
Apr 02, 2014
7.950
8.570
7.900
8.400
448,974
+0.50(+6.33%)
Apr 01, 2014
7.520
7.920
7.500
7.900
232,359
+0.54(+7.34%)
Mar 31, 2014
7.300
7.500
7.180
7.360
185,186
+0.14(+1.94%)
Mar 28, 2014
7.190
7.380
7.160
7.220
891,974
+0.03(+0.42%)
Mar 27, 2014
7.820
7.970
7.130
7.190
397,116
-0.59(-7.58%)
Mar 26, 2014
8.260
8.380
7.750
7.780
452,734
-0.51(-6.15%)
Mar 25, 2014
8.310
8.580
8.232
8.290
276,501
+0.06(+0.73%)
Mar 24, 2014
8.260
8.340
7.820
8.230
400,206
-0.04(-0.48%)
Mar 21, 2014
8.670
8.670
8.240
8.270
394,463
-0.07(-0.84%)
Mar 20, 2014
8.490
8.490
8.240
8.340
400,665
-0.17(-2.00%)
Mar 19, 2014
8.480
8.610
8.340
8.510
315,380
-0.02(-0.23%)
Mar 18, 2014
8.290
8.610
8.220
8.530
354,701
+0.27(+3.27%)
Mar 17, 2014
8.330
8.500
8.210
8.260
144,946
+0.00(+0.00%)
Mar 14, 2014
8.300
8.590
8.120
8.260
151,539
-0.11(-1.31%)
Mar 13, 2014
8.550
8.620
8.050
8.370
339,398
-0.14(-1.65%)
Mar 12, 2014
8.330
8.570
7.780
8.510
213,397
+0.13(+1.55%)
Mar 11, 2014
8.390
8.640
8.190
8.380
206,983
-0.02(-0.24%)
Mar 10, 2014
8.430
8.500
8.150
8.400
173,159
-0.12(-1.41%)
Mar 07, 2014
8.500
8.590
8.110
8.520
231,116
+0.08(+0.95%)
Mar 06, 2014
8.590
8.740
8.400
8.440
265,747
-0.20(-2.31%)
Mar 05, 2014
8.430
8.750
8.374
8.640
480,697
+0.17(+1.95%)
Mar 04, 2014
8.180
8.490
7.944
8.475
640,143
+0.46(+5.67%)
Mar 03, 2014
7.900
8.155
7.760
8.020
243,469
-0.05(-0.62%)
Feb 28, 2014
8.160
8.240
7.870
8.070
338,037
-0.18(-2.18%)
Feb 27, 2014
8.150
8.290
8.060
8.250
385,144
+0.04(+0.49%)
Feb 26, 2014
7.900
8.340
7.900
8.210
786,511
+0.32(+4.06%)
Feb 25, 2014
7.650
7.930
7.500
7.890
250,139
+0.26(+3.41%)
Feb 24, 2014
7.470
7.700
7.380
7.630
261,201
+0.26(+3.53%)
Feb 21, 2014
7.980
8.000
7.330
7.370
461,756
-0.54(-6.83%)
Feb 20, 2014
7.810
8.010
7.650
7.910
433,319
-0.16(-1.98%)
Feb 19, 2014
7.700
8.100
7.500
8.070
615,928
+0.49(+6.46%)
Feb 18, 2014
7.280
7.740
7.210
7.580
315,144
+0.28(+3.84%)
Feb 14, 2014
7.210
7.300
7.300
7.300
149,500
+0.00(+0.00%)
Feb 13, 2014
6.810
7.330
6.760
7.300
212,950
+0.44(+6.41%)
Feb 12, 2014
6.980
7.136
6.730
6.860
162,330
-0.14(-2.00%)
Feb 11, 2014
7.070
7.160
6.820
7.000
206,894
-0.03(-0.43%)
Feb 10, 2014
6.720
7.080
6.680
7.030
208,862
+0.34(+5.08%)
Feb 07, 2014
6.770
6.770
6.470
6.690
180,671
+0.09(+1.36%)
Feb 06, 2014
6.600
6.740
6.510
6.600
118,763
+0.00(+0.00%)
Feb 05, 2014
6.710
6.800
6.500
6.600
160,586
-0.14(-2.08%)
Feb 04, 2014
6.680
6.900
6.512
6.740
264,470
+0.09(+1.35%)
Feb 03, 2014
7.400
7.670
6.350
6.650
572,276
-0.75(-10.14%)
Jan 31, 2014
7.410
7.740
7.310
7.400
173,382
-0.14(-1.86%)
Jan 30, 2014
7.370
7.630
7.280
7.540
192,442
+0.22(+3.01%)
Jan 29, 2014
7.310
7.790
7.250
7.320
184,481
-0.09(-1.21%)
Jan 28, 2014
7.340
7.570
7.290
7.410
233,140
+0.08(+1.09%)
Jan 27, 2014
7.690
7.750
7.250
7.330
326,429
-0.28(-3.68%)
Jan 24, 2014
7.720
7.900
7.380
7.610
551,730
-0.22(-2.81%)
Jan 23, 2014
8.090
8.090
7.280
7.830
518,119
-0.25(-3.09%)
Jan 22, 2014
8.190
8.200
7.980
8.080
249,329
-0.14(-1.70%)
Jan 21, 2014
8.170
8.380
7.960
8.220
312,608
+0.09(+1.11%)
Jan 17, 2014
8.300
8.130
8.130
8.130
201,100
-0.15(-1.81%)
Jan 16, 2014
8.250
8.390
8.110
8.280
375,839
+0.02(+0.24%)
Jan 15, 2014
7.870
8.340
7.730
8.260
532,941
+0.39(+4.96%)
Jan 14, 2014
7.660
8.090
7.660
7.870
268,019
-0.18(-2.24%)
Jan 13, 2014
7.700
8.180
7.550
8.050
661,062
+0.26(+3.34%)
Jan 10, 2014
7.660
7.850
7.250
7.790
294,883
+0.20(+2.64%)
Jan 09, 2014
7.500
7.680
7.120
7.590
483,060
+0.34(+4.69%)
Jan 08, 2014
7.560
7.560
7.070
7.250
464,790
-0.29(-3.85%)
Jan 07, 2014
7.050
7.665
7.040
7.540
747,541
+0.50(+7.10%)
Jan 06, 2014
6.890
7.090
6.600
7.040
433,306
+0.12(+1.73%)
Jan 03, 2014
7.060
7.080
6.660
6.920
435,912
+0.14(+2.06%)
Jan 02, 2014
6.360
6.880
6.260
6.780
470,668
+0.44(+6.94%)
Dec 31, 2013
6.410
6.340
6.340
6.340
460,400
-0.05(-0.78%)
Dec 30, 2013
5.890
6.440
5.880
6.390
756,538
+0.52(+8.86%)
Dec 27, 2013
5.780
5.900
5.700
5.870
265,169
+0.09(+1.56%)
Dec 26, 2013
5.860
5.980
5.670
5.780
280,711
-0.05(-0.86%)
Dec 24, 2013
5.650
5.875
5.610
5.830
132,798
+0.22(+3.92%)
Dec 23, 2013
5.710
5.840
5.530
5.610
464,638
-0.09(-1.58%)
Dec 20, 2013
6.020
6.090
5.700
5.700
377,807
-0.28(-4.68%)
Dec 19, 2013
5.760
5.990
5.620
5.980
325,061
+0.18(+3.10%)
Dec 18, 2013
5.830
5.960
5.750
5.800
237,255
+0.03(+0.52%)
Dec 17, 2013
5.580
5.850
5.520
5.770
277,934
+0.21(+3.78%)
Dec 16, 2013
5.860
5.860
5.500
5.560
307,930
-0.14(-2.46%)
Dec 13, 2013
5.060
5.970
5.050
5.700
986,844
+0.81(+16.56%)
Dec 12, 2013
5.120
5.130
4.540
4.890
1,067,859
-0.28(-5.42%)
Dec 11, 2013
5.650
5.650
5.100
5.170
680,800
-0.48(-8.50%)
Dec 10, 2013
5.710
5.850
5.380
5.650
747,927
-0.07(-1.22%)
Dec 09, 2013
6.150
6.245
5.660
5.720
564,500
-0.28(-4.67%)
Dec 06, 2013
6.360
6.420
6.000
6.000
0
-0.27(-4.31%)
Dec 05, 2013
6.260
6.600
6.080
6.270
0
-0.14(-2.18%)
Dec 04, 2013
6.550
6.800
6.370
6.410
0
-0.19(-2.88%)
Dec 03, 2013
6.750
6.890
6.480
6.600
0
-0.31(-4.49%)
Dec 02, 2013
7.290
7.350
6.840
6.910
0
-0.34(-4.69%)
Nov 29, 2013
7.320
7.390
7.061
7.250
0
+0.01(+0.14%)
Nov 27, 2013
7.080
7.290
7.080
7.240
0
+0.10(+1.40%)
Nov 26, 2013
7.090
7.240
6.950
7.140
0
+0.09(+1.28%)
Nov 25, 2013
7.200
7.210
7.000
7.050
276,723
-0.06(-0.84%)
Nov 22, 2013
7.100
7.170
6.950
7.110
0
+0.04(+0.57%)
Nov 21, 2013
6.830
7.335
6.830
7.070
504,300
+0.27(+3.97%)
Nov 20, 2013
7.260
7.290
6.670
6.800
0
-0.31(-4.36%)
Nov 19, 2013
7.670
7.900
7.060
7.110
456,727
-0.57(-7.42%)
Nov 18, 2013
7.770
7.900
7.524
7.680
0
-0.09(-1.16%)
Nov 15, 2013
7.720
7.950
7.700
7.770
0
-0.07(-0.89%)
Nov 14, 2013
7.990
8.140
7.750
7.840
0
-0.38(-4.62%)
Nov 12, 2013
8.070
8.280
7.750
8.220
0
+0.06(+0.74%)
Nov 11, 2013
7.790
8.260
7.780
8.160
0
+0.32(+4.08%)
Nov 08, 2013
7.820
7.960
7.620
7.840
0
+0.16(+2.08%)
Nov 07, 2013
8.020
8.120
7.630
7.680
226,774
-0.32(-4.00%)
Nov 06, 2013
7.720
8.230
7.720
8.000
369,394
-0.25(-3.03%)
Nov 05, 2013
8.090
8.350
8.010
8.250
585,416
+0.32(+4.04%)
Nov 04, 2013
7.840
8.230
7.700
7.930
918,196
+0.32(+4.20%)
Nov 01, 2013
7.820
7.970
7.595
7.610
0
+0.06(+0.79%)
Oct 31, 2013
7.760
7.990
7.530
7.550
0
-0.12(-1.56%)
Oct 30, 2013
8.240
8.780
7.630
7.670
320,185
-0.21(-2.66%)
Oct 29, 2013
7.930
8.200
7.810
7.880
0
+0.02(+0.25%)
Oct 28, 2013
8.110
8.240
7.600
7.860
0
-0.04(-0.51%)
Oct 25, 2013
8.770
8.770
7.900
7.900
0
-0.82(-9.46%)
Oct 24, 2013
8.800
8.990
8.710
8.725
160,418
-0.02(-0.17%)
Oct 23, 2013
8.960
8.982
8.700
8.740
0
-0.26(-2.89%)
Oct 22, 2013
9.160
9.370
8.760
9.000
557,888
-0.08(-0.88%)
Oct 21, 2013
8.980
9.170
8.770
9.080
484,344
+0.24(+2.71%)
Oct 18, 2013
8.710
9.100
8.690
8.840
452,230
+0.18(+2.08%)
Oct 17, 2013
8.520
8.870
8.500
8.660
188,034
+0.07(+0.81%)
Oct 16, 2013
8.660
8.950
8.510
8.590
281,438
+0.01(+0.12%)
Oct 15, 2013
8.680
8.920
8.530
8.580
272,121
-0.17(-1.94%)
Oct 14, 2013
8.550
8.830
8.270
8.750
223,335
+0.06(+0.69%)
Oct 11, 2013
8.170
8.750
8.130
8.690
0
+0.50(+6.11%)
Oct 10, 2013
7.850
8.220
7.850
8.190
290,362
+0.57(+7.48%)
Oct 09, 2013
8.030
8.080
7.470
7.620
0
-0.44(-5.46%)
Oct 08, 2013
8.640
8.890
8.000
8.060
411,926
-0.60(-6.93%)
Oct 07, 2013
8.760
8.930
8.600
8.660
0
-0.27(-3.02%)
Oct 04, 2013
8.410
9.000
8.340
8.930
0
+0.59(+7.07%)
Oct 03, 2013
8.230
8.440
7.800
8.340
0
-0.02(-0.24%)
Oct 02, 2013
8.100
8.490
8.100
8.360
199,016
+0.04(+0.48%)
Oct 01, 2013
8.140
8.520
8.050
8.320
412,922
+0.38(+4.79%)
Sep 27, 2013
8.030
8.126
7.860
7.940
0
-0.11(-1.37%)
Sep 26, 2013
8.110
8.300
7.930
8.050
226,570
+0.06(+0.75%)
Sep 25, 2013
8.110
8.300
7.890
7.990
337,931
-0.06(-0.75%)
Sep 24, 2013
8.490
8.490
7.770
8.050
467,232
-0.47(-5.52%)
Sep 23, 2013
8.680
8.700
8.200
8.520
515,600
-0.21(-2.41%)
Sep 20, 2013
8.340
8.730
8.210
8.730
0
+0.43(+5.18%)
Sep 19, 2013
8.330
8.421
8.210
8.300
499,611
+0.05(+0.61%)
Sep 18, 2013
8.050
8.300
7.710
8.250
554,971
+0.17(+2.10%)
Sep 17, 2013
8.120
8.200
7.970
8.080
0
-0.06(-0.74%)
Sep 16, 2013
8.321
8.345
8.020
8.140
0
+0.08(+0.99%)
Sep 13, 2013
7.890
8.140
7.890
8.060
0
+0.18(+2.28%)
Sep 12, 2013
8.000
8.000
7.840
7.880
0
-0.12(-1.50%)
Sep 11, 2013
7.830
8.180
7.770
8.000
0
+0.21(+2.70%)
Sep 10, 2013
7.760
7.800
7.530
7.790
417,321
+0.35(+4.70%)
Sep 09, 2013
7.150
7.500
7.140
7.440
0
+0.50(+7.20%)
Sep 06, 2013
7.190
7.200
6.760
6.940
0
-0.17(-2.39%)
Sep 05, 2013
7.120
7.710
7.020
7.110
582,808
+0.13(+1.86%)
Sep 04, 2013
6.650
7.100
6.640
6.980
0
+0.37(+5.60%)
Sep 03, 2013
6.820
6.830
6.490
6.610
296,889
+0.32(+5.09%)
Aug 30, 2013
6.430
6.610
6.160
6.290
0
-0.15(-2.33%)
Aug 29, 2013
6.480
6.755
6.420
6.440
101,459
-0.07(-1.08%)
Aug 28, 2013
6.590
6.845
6.430
6.510
0
-0.07(-1.06%)
Aug 27, 2013
7.010
7.050
6.450
6.580
285,655
-0.65(-8.99%)
Aug 26, 2013
7.000
7.330
6.980
7.230
0
+0.25(+3.58%)
Aug 23, 2013
6.680
7.000
6.650
6.980
0
+0.37(+5.60%)
Aug 22, 2013
6.420
6.635
6.310
6.610
164,194
+0.25(+3.93%)
Aug 21, 2013
6.380
6.580
6.290
6.360
0
-0.05(-0.78%)
Aug 20, 2013
6.550
6.560
6.340
6.410
114,588
-0.08(-1.23%)
Aug 19, 2013
6.500
6.550
6.314
6.490
340,209
-0.01(-0.15%)
Aug 16, 2013
6.780
7.060
6.380
6.500
0
-0.35(-5.11%)
Aug 15, 2013
6.930
7.100
6.720
6.850
284,995
-0.26(-3.66%)
Aug 14, 2013
6.490
7.160
6.393
7.110
410,270
+0.61(+9.38%)
Aug 13, 2013
6.550
6.750
6.460
6.500
221,879
+0.03(+0.46%)
Aug 12, 2013
6.120
6.490
6.100
6.470
269,629
+0.40(+6.59%)
Aug 09, 2013
6.080
6.100
5.970
6.070
137,528
+0.02(+0.33%)
Aug 08, 2013
6.170
6.210
5.900
6.050
401,032
+0.05(+0.83%)
Aug 07, 2013
5.700
6.090
5.500
6.000
1,259,817
-0.06(-0.99%)
Aug 06, 2013
6.580
6.680
6.030
6.060
452,177
-0.54(-8.18%)
Aug 05, 2013
6.440
6.850
6.360
6.600
510,268
+0.32(+5.10%)
Aug 02, 2013
6.220
6.280
6.190
6.280
205,934
+0.03(+0.48%)
Aug 01, 2013
6.430
6.580
6.220
6.250
206,938
-0.10(-1.57%)
Jul 31, 2013
6.350
6.480
6.300
6.350
0
+0.04(+0.63%)
Jul 30, 2013
6.370
6.400
6.190
6.310
0
+0.01(+0.16%)
Jul 29, 2013
6.700
6.890
6.280
6.300
0
-0.30(-4.55%)
Jul 26, 2013
6.630
6.730
6.520
6.600
0
-0.11(-1.64%)
Jul 25, 2013
6.620
6.870
6.450
6.710
0
+0.31(+4.84%)
Jul 24, 2013
7.250
7.340
6.150
6.400
0
-0.84(-11.60%)
Jul 23, 2013
7.150
7.520
7.040
7.240
0
+0.17(+2.40%)
Jul 22, 2013
7.410
7.510
6.950
7.070
0
-0.33(-4.46%)
Jul 19, 2013
7.800
7.980
7.270
7.400
0
-0.43(-5.49%)
Jul 18, 2013
8.060
8.220
7.720
7.830
0
-0.12(-1.46%)
Jul 17, 2013
8.250
8.250
7.810
7.946
193,898
-0.25(-3.09%)
Jul 16, 2013
8.130
8.330
7.900
8.200
0
+0.12(+1.49%)
Jul 15, 2013
7.740
8.150
7.600
8.080
0
+0.46(+6.04%)
Jul 12, 2013
7.940
8.150
7.600
7.620
0
-0.29(-3.67%)
Jul 11, 2013
8.250
8.310
7.780
7.910
0
-0.07(-0.88%)
Jul 10, 2013
8.120
8.230
7.970
7.980
0
-0.17(-2.09%)
Jul 09, 2013
8.040
8.376
8.010
8.150
0
+0.14(+1.75%)
Jul 08, 2013
7.650
8.200
7.650
8.010
0
+0.51(+6.80%)
Jul 05, 2013
7.570
7.650
7.285
7.500
0
+0.07(+0.94%)
Jul 03, 2013
7.190
7.530
7.190
7.430
0
+0.11(+1.50%)
Jul 02, 2013
7.650
7.840
7.180
7.320
0
-0.36(-4.69%)
Jul 01, 2013
7.850
7.950
7.660
7.680
0
-0.05(-0.65%)
Jun 28, 2013
7.530
8.040
7.360
7.730
1,528,035
+0.79(+11.38%)
Jun 26, 2013
6.970
7.100
6.710
6.940
0
+0.12(+1.76%)
Jun 25, 2013
6.730
7.040
6.630
6.820
0
+0.17(+2.56%)
Jun 24, 2013
7.000
7.000
6.540
6.650
0
-0.54(-7.51%)
Jun 21, 2013
6.580
7.250
6.330
7.190
838,508
+0.66(+10.11%)
Jun 20, 2013
6.490
6.600
6.310
6.530
0
-0.11(-1.66%)
Jun 19, 2013
6.910
7.020
6.560
6.640
0
-0.27(-3.91%)
Jun 18, 2013
6.700
7.000
6.500
6.910
0
+0.21(+3.13%)
Jun 17, 2013
6.640
6.890
6.590
6.700
0
+0.10(+1.52%)
Jun 14, 2013
6.710
7.050
6.400
6.600
0
-0.06(-0.90%)
Jun 13, 2013
6.150
6.690
6.150
6.660
248,053
+0.49(+7.94%)
Jun 12, 2013
6.850
6.850
6.140
6.170
299,445
-0.63(-9.26%)
Jun 11, 2013
6.890
6.950
6.700
6.800
213,365
-0.20(-2.86%)
Jun 10, 2013
6.990
7.385
6.901
7.000
0
+0.02(+0.29%)
Jun 07, 2013
7.050
7.680
6.830
6.980
0
+0.02(+0.29%)
Jun 06, 2013
6.940
7.140
6.760
6.960
120,409
+0.02(+0.29%)
Jun 05, 2013
6.960
7.270
6.540
6.940
0
-0.10(-1.42%)
Jun 04, 2013
7.380
7.490
6.870
7.040
0
-0.38(-5.12%)
Jun 03, 2013
7.710
7.840
7.270
7.420
363,257
-0.30(-3.89%)
May 31, 2013
7.810
7.960
7.710
7.720
217,807
-0.07(-0.90%)
May 30, 2013
8.050
8.231
7.690
7.790
457,508
-0.11(-1.39%)
May 29, 2013
8.310
8.330
7.810
7.900
406,212
-0.48(-5.73%)
May 28, 2013
8.300
8.690
8.260
8.380
236,766
+0.23(+2.82%)
May 24, 2013
8.070
8.330
8.070
8.150
0
-0.07(-0.85%)
May 23, 2013
8.120
8.450
7.840
8.220
0
-0.21(-2.49%)
May 22, 2013
9.000
9.100
8.150
8.430
343,950
-0.56(-6.23%)
May 21, 2013
9.360
9.740
8.950
8.990
0
-0.11(-1.21%)
May 20, 2013
9.090
9.400
8.900
9.100
0
+0.05(+0.55%)
May 17, 2013
9.050
9.250
8.860
9.050
0
+0.11(+1.23%)
May 16, 2013
9.270
9.270
8.550
8.940
430,811
-0.46(-4.89%)
May 15, 2013
9.650
9.650
9.206
9.400
0
+0.49(+5.50%)
May 13, 2013
8.000
9.000
7.680
8.910
0
+0.99(+12.50%)
May 10, 2013
7.950
8.070
7.630
7.920
0
+0.03(+0.38%)
May 09, 2013
7.450
7.950
7.290
7.890
0
+0.45(+6.05%)
May 08, 2013
7.910
7.950
7.150
7.440
0
-0.19(-2.49%)
May 07, 2013
7.900
7.950
7.520
7.630
0
-0.22(-2.80%)
May 06, 2013
7.760
8.000
7.730
7.850
0
+0.11(+1.42%)
May 03, 2013
7.590
7.900
7.380
7.740
0
+0.24(+3.20%)
May 02, 2013
7.000
7.550
6.980
7.500
0
+0.55(+7.91%)
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.