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
Nortech Systems IN
(NQ:
NSYS
)
11.96
+0.60 (+5.28%)
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, 2015
4.840
4.840
4.840
4.840
200
+0.01(+0.21%)
Apr 29, 2015
4.830
4.830
4.830
4.830
100
+0.01(+0.21%)
Apr 28, 2015
4.746
4.820
4.720
4.820
1,470
+0.02(+0.47%)
Apr 27, 2015
4.797
4.797
4.797
4.797
1,359
+0.08(+1.64%)
Apr 24, 2015
4.700
4.750
4.680
4.720
6,502
-0.05(-1.05%)
Apr 23, 2015
4.760
4.920
4.755
4.770
1,846
-0.02(-0.33%)
Apr 22, 2015
4.750
4.850
4.730
4.786
6,838
-0.15(-2.98%)
Apr 21, 2015
4.850
4.933
4.703
4.933
4,035
+0.05(+0.97%)
Apr 20, 2015
4.810
4.970
4.790
4.886
1,634
-0.03(-0.69%)
Apr 17, 2015
4.850
5.000
4.810
4.920
5,025
+0.08(+1.65%)
Apr 16, 2015
4.901
4.910
4.720
4.840
17,534
-0.07(-1.43%)
Apr 15, 2015
5.250
5.350
4.900
4.910
19,818
-0.17(-3.35%)
Apr 14, 2015
4.890
5.490
4.770
5.080
111,496
+0.24(+4.96%)
Apr 13, 2015
4.840
4.840
4.840
4.840
390
-0.01(-0.21%)
Apr 10, 2015
4.840
4.900
4.840
4.850
503
+0.00(+0.00%)
Apr 09, 2015
4.850
4.850
4.850
4.850
100
+0.00(+0.00%)
Apr 08, 2015
4.744
4.850
4.595
4.850
5,751
+0.06(+1.25%)
Apr 07, 2015
4.790
4.790
4.460
4.790
15,587
-0.02(-0.42%)
Apr 06, 2015
4.850
4.850
4.696
4.810
6,595
-0.04(-0.82%)
Apr 02, 2015
4.900
4.850
4.850
4.850
8,100
-0.15(-3.00%)
Apr 01, 2015
4.960
5.000
4.810
5.000
9,110
+0.07(+1.42%)
Mar 31, 2015
4.940
4.940
4.860
4.930
6,788
+0.03(+0.61%)
Mar 30, 2015
4.940
4.940
4.900
4.900
701
-0.08(-1.61%)
Mar 27, 2015
4.920
5.000
4.861
4.980
9,599
-0.11(-2.16%)
Mar 25, 2015
5.090
5.090
5.090
5.090
100
+0.12(+2.41%)
Mar 24, 2015
4.830
5.070
4.830
4.970
1,032
+0.04(+0.81%)
Mar 23, 2015
5.110
5.110
4.930
4.930
306
-0.02(-0.40%)
Mar 20, 2015
4.920
4.950
4.810
4.950
5,591
+0.03(+0.61%)
Mar 19, 2015
5.250
5.250
4.920
4.920
9,922
-0.08(-1.60%)
Mar 18, 2015
5.050
5.330
5.000
5.000
6,844
-0.04(-0.79%)
Mar 17, 2015
5.060
5.060
5.000
5.040
7,848
-0.02(-0.40%)
Mar 16, 2015
5.160
5.160
5.060
5.060
3,426
-0.24(-4.44%)
Mar 13, 2015
5.140
5.295
5.140
5.295
477
+0.04(+0.67%)
Mar 12, 2015
5.100
5.490
5.100
5.260
18,750
-0.40(-7.07%)
Mar 11, 2015
5.650
5.780
5.650
5.660
1,726
-0.01(-0.18%)
Mar 10, 2015
5.723
5.723
5.670
5.670
1,101
+0.02(+0.35%)
Mar 06, 2015
5.880
5.650
5.650
5.650
1
-0.24(-4.06%)
Mar 05, 2015
5.980
5.980
5.889
5.889
2,772
+0.24(+4.23%)
Mar 03, 2015
5.900
5.650
5.650
5.650
250
+0.04(+0.71%)
Feb 27, 2015
5.650
5.610
5.610
5.610
9,100
-0.05(-0.95%)
Feb 26, 2015
5.680
5.550
5.664
5.664
506
+0.11(+2.05%)
Feb 25, 2015
5.800
5.800
5.410
5.550
3,358
-0.15(-2.63%)
Feb 24, 2015
5.780
5.790
5.700
5.700
3,778
-0.05(-0.87%)
Feb 23, 2015
5.800
5.900
5.570
5.750
8,506
+0.17(+3.05%)
Feb 20, 2015
5.410
5.580
5.340
5.580
7,078
+0.34(+6.49%)
Feb 19, 2015
5.220
5.420
5.220
5.240
1,600
+0.01(+0.19%)
Feb 18, 2015
5.350
5.380
5.230
5.230
5,000
-0.14(-2.61%)
Feb 17, 2015
5.660
5.660
5.350
5.370
3,580
-0.18(-3.24%)
Feb 13, 2015
5.480
5.550
5.550
5.550
2,500
+0.05(+0.91%)
Feb 12, 2015
5.450
5.500
5.380
5.500
755
+0.04(+0.73%)
Feb 11, 2015
5.690
5.690
5.460
5.460
975
+0.00(+0.00%)
Feb 10, 2015
5.460
5.460
5.460
5.460
200
-0.02(-0.36%)
Feb 09, 2015
5.480
5.590
5.460
5.480
1,564
-0.20(-3.52%)
Feb 06, 2015
5.450
5.680
5.380
5.680
3,501
+0.22(+4.03%)
Feb 05, 2015
5.560
5.700
5.370
5.460
5,720
-0.10(-1.80%)
Feb 04, 2015
5.590
5.590
5.560
5.560
200
-0.27(-4.63%)
Feb 03, 2015
5.500
5.830
5.500
5.830
2,500
-0.04(-0.68%)
Feb 02, 2015
5.680
5.870
5.500
5.870
4,979
+0.20(+3.53%)
Jan 30, 2015
5.520
5.670
5.520
5.670
379
+0.10(+1.72%)
Jan 29, 2015
5.690
5.750
5.430
5.574
15,312
-0.12(-2.04%)
Jan 27, 2015
5.400
5.690
5.690
5.690
35
+0.16(+2.89%)
Jan 26, 2015
5.560
5.800
5.530
5.530
4,720
-0.05(-0.90%)
Jan 23, 2015
5.560
5.580
5.560
5.580
815
+0.00(+0.00%)
Jan 22, 2015
5.630
5.630
5.430
5.580
8,300
-0.12(-2.11%)
Jan 21, 2015
5.670
5.770
5.540
5.700
6,600
+0.19(+3.45%)
Jan 20, 2015
5.721
5.721
5.501
5.510
1,057
+0.01(+0.18%)
Jan 16, 2015
5.830
5.830
5.500
5.500
340
-0.46(-7.72%)
Jan 15, 2015
5.820
5.960
5.800
5.960
1,400
-0.02(-0.33%)
Jan 14, 2015
5.600
5.980
5.500
5.980
9,875
+0.23(+4.00%)
Jan 13, 2015
5.850
5.860
5.750
5.750
5,300
-0.10(-1.71%)
Jan 12, 2015
5.850
5.850
5.830
5.850
2,000
+0.00(+0.00%)
Jan 09, 2015
5.980
6.000
5.750
5.850
4,303
+0.00(+0.00%)
Jan 08, 2015
5.710
5.980
5.710
5.850
2,202
+0.14(+2.45%)
Jan 07, 2015
5.690
5.730
5.690
5.710
1,383
+0.12(+2.15%)
Jan 06, 2015
5.590
5.590
5.590
5.590
100
+0.02(+0.36%)
Jan 05, 2015
5.570
5.570
5.570
5.570
100
-0.14(-2.45%)
Jan 02, 2015
5.609
5.710
5.609
5.710
810
+0.03(+0.48%)
Dec 31, 2014
5.680
5.683
5.683
5.683
500
-0.04(-0.65%)
Dec 30, 2014
5.710
5.720
5.710
5.720
251
+0.02(+0.35%)
Dec 29, 2014
5.700
5.700
5.680
5.700
4,490
-0.05(-0.87%)
Dec 23, 2014
5.700
5.750
5.750
5.750
1,500
-0.07(-1.20%)
Dec 22, 2014
5.820
5.820
5.820
5.820
200
-0.13(-2.18%)
Dec 19, 2014
5.800
5.950
5.800
5.950
454
+0.13(+2.23%)
Dec 18, 2014
5.790
5.860
5.720
5.820
3,061
+0.03(+0.52%)
Dec 17, 2014
5.710
5.800
5.710
5.790
2,215
-0.19(-3.18%)
Dec 15, 2014
6.000
6.000
5.950
5.980
2,421
-0.01(-0.17%)
Dec 12, 2014
5.780
5.990
5.740
5.990
3,548
+0.28(+4.90%)
Dec 11, 2014
5.780
5.962
5.710
5.710
2,201
-0.06(-1.04%)
Dec 10, 2014
5.770
5.770
5.750
5.770
2,527
+0.04(+0.70%)
Dec 09, 2014
5.830
5.830
5.702
5.730
1,620
-0.09(-1.55%)
Dec 08, 2014
5.820
5.820
5.820
5.820
305
-0.22(-3.69%)
Dec 05, 2014
6.180
6.180
6.043
6.043
703
-0.12(-1.90%)
Dec 04, 2014
6.160
6.160
6.160
6.160
100
-0.02(-0.32%)
Dec 03, 2014
6.180
6.190
6.180
6.180
433
+0.00(+0.00%)
Dec 02, 2014
6.180
6.180
6.180
6.180
100
+0.09(+1.48%)
Dec 01, 2014
6.360
6.360
6.020
6.090
9,266
-0.17(-2.72%)
Nov 28, 2014
6.360
6.360
6.250
6.260
1,511
-0.09(-1.42%)
Nov 26, 2014
6.470
6.350
6.350
6.350
2,200
-0.12(-1.85%)
Nov 25, 2014
6.460
6.470
6.460
6.470
2,107
+0.12(+1.81%)
Nov 24, 2014
6.450
6.470
6.355
6.355
650
-0.12(-1.78%)
Nov 21, 2014
6.470
6.470
6.470
6.470
179
+0.03(+0.47%)
Nov 20, 2014
6.350
6.442
6.346
6.440
3,457
-0.05(-0.77%)
Nov 19, 2014
6.370
6.500
6.350
6.490
1,700
-0.23(-3.42%)
Nov 18, 2014
6.510
6.720
6.510
6.720
504
-0.08(-1.18%)
Nov 17, 2014
6.800
6.800
6.800
6.800
380
+0.32(+4.94%)
Nov 14, 2014
6.750
6.750
6.370
6.480
6,076
-0.20(-2.99%)
Nov 13, 2014
6.660
6.680
6.311
6.680
585
+0.26(+4.05%)
Nov 12, 2014
6.420
6.550
6.420
6.420
6,670
+0.00(+0.00%)
Nov 11, 2014
6.520
6.520
6.329
6.420
1,300
+0.04(+0.57%)
Nov 10, 2014
6.630
6.640
6.310
6.384
17,817
+0.03(+0.53%)
Nov 07, 2014
6.350
6.450
6.250
6.350
7,485
+0.10(+1.60%)
Nov 06, 2014
5.650
6.250
5.650
6.250
38,225
+0.60(+10.62%)
Nov 05, 2014
5.470
5.650
5.390
5.650
8,897
+0.21(+3.86%)
Nov 04, 2014
5.550
5.550
5.300
5.440
5,577
-0.11(-1.98%)
Nov 03, 2014
5.400
5.550
5.390
5.550
8,254
+0.25(+4.72%)
Oct 31, 2014
5.590
5.590
5.280
5.300
1,328
-0.13(-2.39%)
Oct 30, 2014
5.480
5.480
5.340
5.430
3,761
-0.07(-1.27%)
Oct 29, 2014
5.509
5.509
5.500
5.500
600
-0.01(-0.20%)
Oct 28, 2014
5.500
5.599
5.500
5.511
4,350
-0.07(-1.24%)
Oct 27, 2014
5.600
5.600
5.550
5.580
3,842
-0.02(-0.36%)
Oct 24, 2014
5.600
5.600
5.600
5.600
100
+0.00(+0.00%)
Oct 23, 2014
5.600
5.600
5.600
5.600
270
+0.10(+1.82%)
Oct 22, 2014
5.600
5.600
5.500
5.500
1,098
+0.00(+0.00%)
Oct 21, 2014
5.500
5.500
5.470
5.500
1,708
-0.11(-1.96%)
Oct 20, 2014
5.280
5.610
5.450
5.610
1,974
+0.16(+2.94%)
Oct 17, 2014
5.280
5.280
5.280
5.450
950
+0.17(+3.22%)
Oct 16, 2014
5.280
5.280
5.170
5.280
1,210
+0.00(+0.00%)
Oct 15, 2014
5.280
5.280
5.150
5.280
2,750
+0.04(+0.76%)
Oct 14, 2014
5.208
5.240
5.200
5.240
3,895
+0.05(+0.96%)
Oct 13, 2014
5.250
5.250
5.250
5.190
3,830
-0.06(-1.14%)
Oct 10, 2014
5.250
5.250
5.202
5.250
13,021
-0.03(-0.57%)
Oct 09, 2014
5.250
5.280
5.190
5.280
19,564
+0.03(+0.57%)
Oct 08, 2014
5.250
5.250
5.120
5.250
6,006
+0.00(+0.00%)
Oct 07, 2014
5.240
5.280
5.240
5.250
5,653
+0.05(+0.96%)
Oct 06, 2014
5.250
5.250
5.200
5.200
374
+0.00(+0.00%)
Oct 03, 2014
5.110
5.250
5.110
5.200
16,754
+0.14(+2.76%)
Oct 02, 2014
5.180
5.200
5.060
5.060
1,769
-0.14(-2.68%)
Oct 01, 2014
5.185
5.200
5.070
5.199
3,277
+0.13(+2.55%)
Sep 30, 2014
5.070
5.070
5.070
5.070
1,000
+0.02(+0.40%)
Sep 29, 2014
5.100
5.150
5.050
5.050
2,600
-0.10(-1.94%)
Sep 26, 2014
5.060
5.150
5.050
5.150
2,900
+0.00(+0.00%)
Sep 24, 2014
4.930
5.150
5.150
5.150
800
-0.07(-1.34%)
Sep 22, 2014
5.220
5.220
5.220
5.220
20
-0.02(-0.38%)
Sep 19, 2014
5.180
5.240
5.180
5.240
7,481
-0.01(-0.19%)
Sep 17, 2014
5.200
5.250
5.250
5.250
3,400
-0.01(-0.19%)
Sep 12, 2014
5.250
5.260
5.260
5.260
57
+0.01(+0.19%)
Sep 11, 2014
5.140
5.250
5.130
5.250
12,800
+0.19(+3.71%)
Sep 10, 2014
5.062
5.062
5.062
5.062
301
-0.07(-1.32%)
Sep 09, 2014
5.000
5.130
5.000
5.130
3,835
+0.06(+1.18%)
Sep 08, 2014
5.100
5.110
5.010
5.070
4,741
-0.07(-1.34%)
Sep 05, 2014
5.100
5.147
5.100
5.139
3,801
+0.07(+1.36%)
Sep 04, 2014
5.080
5.080
5.070
5.070
1,112
+0.00(+0.02%)
Sep 03, 2014
5.040
5.069
5.040
5.069
1,325
+0.06(+1.18%)
Sep 02, 2014
5.010
5.090
5.010
5.010
2,548
-0.02(-0.34%)
Aug 29, 2014
5.000
5.027
5.027
5.027
2,200
+0.02(+0.46%)
Aug 28, 2014
5.004
5.004
5.004
5.004
663
-0.09(-1.69%)
Aug 27, 2014
5.050
5.090
5.050
5.090
2,292
+0.05(+1.08%)
Aug 26, 2014
5.000
5.035
4.928
5.035
1,950
-0.04(-0.88%)
Aug 25, 2014
5.080
5.080
5.080
5.080
120
+0.05(+0.99%)
Aug 22, 2014
5.090
5.090
5.030
5.030
300
+0.13(+2.65%)
Aug 21, 2014
5.040
5.040
4.900
4.900
2,600
-0.03(-0.61%)
Aug 20, 2014
4.960
5.000
4.900
4.930
6,124
-0.04(-0.80%)
Aug 19, 2014
4.960
4.970
4.960
4.970
1,403
-0.02(-0.40%)
Aug 18, 2014
5.000
5.000
4.989
4.990
1,843
+0.03(+0.60%)
Aug 15, 2014
4.900
4.960
4.850
4.960
6,345
+0.11(+2.27%)
Aug 14, 2014
4.910
4.900
4.740
4.850
3,543
-0.05(-1.02%)
Aug 13, 2014
4.920
4.920
4.900
4.900
1,000
-0.09(-1.80%)
Aug 12, 2014
5.000
5.000
4.900
4.990
26,546
-0.03(-0.60%)
Aug 11, 2014
5.000
5.100
5.000
5.020
30,584
+0.02(+0.40%)
Aug 08, 2014
4.880
4.840
4.840
5.000
11,004
+0.16(+3.31%)
Aug 07, 2014
4.880
4.880
4.820
4.840
400
-0.01(-0.21%)
Aug 06, 2014
4.850
4.860
4.850
4.850
500
+0.10(+2.11%)
Aug 05, 2014
4.750
4.750
4.750
4.750
200
-0.19(-3.85%)
Aug 04, 2014
4.740
4.940
4.740
4.940
5,338
+0.19(+4.00%)
Aug 01, 2014
4.770
4.820
4.740
4.750
12,967
-0.03(-0.63%)
Jul 30, 2014
4.780
4.780
4.780
4.780
2
-0.01(-0.21%)
Jul 29, 2014
4.820
4.870
4.790
4.790
5,646
-0.06(-1.24%)
Jul 28, 2014
4.750
4.950
4.760
4.850
4,492
+0.09(+1.89%)
Jul 25, 2014
4.780
4.920
4.760
4.760
10,906
-0.01(-0.21%)
Jul 24, 2014
4.800
4.940
4.750
4.770
25,148
-0.13(-2.65%)
Jul 23, 2014
4.990
4.990
4.730
4.900
63,933
+0.02(+0.41%)
Jul 22, 2014
4.723
4.910
4.723
4.880
1,904
+0.10(+2.09%)
Jul 21, 2014
5.000
5.070
4.780
4.780
3,450
-0.20(-4.02%)
Jul 18, 2014
4.720
5.069
4.720
4.980
15,155
+0.26(+5.51%)
Jul 17, 2014
4.700
4.720
4.700
4.720
3,100
+0.01(+0.21%)
Jul 16, 2014
4.740
4.870
4.700
4.710
1,300
+0.00(+0.00%)
Jul 15, 2014
4.870
4.870
4.710
4.710
5,100
-0.04(-0.84%)
Jul 14, 2014
4.680
4.830
4.680
4.750
2,000
-0.08(-1.55%)
Jul 11, 2014
4.680
4.825
4.680
4.825
5,350
+0.04(+0.82%)
Jul 10, 2014
4.680
4.786
4.680
4.786
1,639
+0.10(+2.04%)
Jul 09, 2014
4.690
4.690
4.690
4.690
100
-0.14(-2.90%)
Jul 08, 2014
4.807
4.830
4.807
4.830
903
-0.05(-1.02%)
Jul 07, 2014
4.680
4.880
4.671
4.880
2,300
+0.03(+0.62%)
Jul 03, 2014
4.850
4.850
4.850
4.850
100
+0.00(+0.00%)
Jul 02, 2014
4.760
4.850
4.760
4.850
1,200
+0.09(+1.89%)
Jul 01, 2014
4.770
5.300
4.750
4.760
36,068
+0.10(+2.15%)
Jun 30, 2014
4.890
4.940
4.660
4.660
650
+0.06(+1.30%)
Jun 25, 2014
4.520
4.600
4.600
4.600
10
+0.09(+2.00%)
Jun 24, 2014
4.510
4.510
4.510
4.510
453
+0.10(+2.27%)
Jun 23, 2014
4.570
4.570
4.380
4.410
2,675
-0.22(-4.75%)
Jun 20, 2014
4.765
4.765
4.630
4.630
324
-0.15(-3.14%)
Jun 19, 2014
4.370
4.780
4.320
4.780
5,794
+0.28(+6.22%)
Jun 18, 2014
4.370
4.500
4.370
4.500
4,971
+0.19(+4.41%)
Jun 17, 2014
4.600
4.600
3.930
4.310
14,449
-0.32(-6.91%)
Jun 16, 2014
4.650
4.650
4.630
4.630
936
-0.10(-2.11%)
Jun 13, 2014
4.730
4.730
4.730
4.730
343
-0.08(-1.66%)
Jun 12, 2014
4.710
4.810
4.700
4.810
2,000
+0.15(+3.22%)
Jun 11, 2014
4.700
4.710
4.621
4.660
3,799
-0.08(-1.69%)
Jun 10, 2014
4.710
4.750
4.730
4.740
646
+0.01(+0.21%)
Jun 06, 2014
4.730
4.730
4.730
4.730
221
+0.01(+0.21%)
Jun 05, 2014
4.701
4.820
4.700
4.720
1,335
+0.02(+0.43%)
Jun 04, 2014
4.676
4.700
4.676
4.700
1,504
+0.01(+0.21%)
Jun 03, 2014
4.701
4.701
4.680
4.690
791
-0.09(-1.88%)
Jun 02, 2014
4.670
4.780
4.670
4.780
3,680
+0.08(+1.70%)
May 28, 2014
4.700
4.700
4.700
4.700
0
-0.05(-1.05%)
May 27, 2014
4.588
4.750
4.588
4.750
602
+0.01(+0.21%)
May 23, 2014
4.730
4.740
4.740
4.740
2,500
+0.01(+0.21%)
May 22, 2014
4.570
4.730
4.570
4.730
1,393
+0.14(+3.05%)
May 21, 2014
4.750
4.760
4.570
4.590
14,480
-0.06(-1.29%)
May 20, 2014
4.550
4.740
4.550
4.650
7,190
-0.11(-2.31%)
May 19, 2014
4.780
4.780
4.526
4.760
8,080
-0.08(-1.65%)
May 16, 2014
4.889
4.889
4.755
4.840
3,057
-0.06(-1.22%)
May 13, 2014
5.000
4.900
4.900
4.900
34
-0.10(-2.00%)
May 12, 2014
5.010
5.010
5.000
5.000
1,034
-0.04(-0.79%)
May 09, 2014
5.040
5.050
4.912
5.040
480
-0.12(-2.33%)
May 08, 2014
4.900
5.160
4.900
5.160
800
+0.08(+1.57%)
May 07, 2014
5.000
5.080
4.950
5.080
8,105
+0.08(+1.60%)
May 05, 2014
5.000
5.000
5.000
5.000
1,300
+0.02(+0.40%)
May 02, 2014
4.960
4.990
4.950
4.980
7,279
+0.00(+0.00%)
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.