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
Brookfield Renewable
(NY:
BEP
)
27.95
-0.04 (-0.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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
6.127
6.142
6.080
6.093
86,675
-0.09(-1.51%)
Apr 29, 2015
6.207
6.248
6.149
6.186
75,502
+0.01(+0.21%)
Apr 28, 2015
6.244
6.282
6.172
6.173
84,753
-0.04(-0.63%)
Apr 27, 2015
6.186
6.228
6.144
6.213
133,165
+0.09(+1.43%)
Apr 24, 2015
6.173
6.181
6.114
6.125
116,601
-0.04(-0.70%)
Apr 23, 2015
6.201
6.248
6.136
6.168
139,627
-0.01(-0.21%)
Apr 22, 2015
6.166
6.196
6.140
6.181
120,408
+0.03(+0.52%)
Apr 21, 2015
6.138
6.160
6.121
6.149
82,643
-0.02(-0.27%)
Apr 20, 2015
6.172
6.235
6.130
6.166
117,276
-0.04(-0.63%)
Apr 17, 2015
6.218
6.254
6.160
6.205
147,690
-0.04(-0.60%)
Apr 16, 2015
6.080
6.257
6.052
6.243
234,408
+0.22(+3.66%)
Apr 15, 2015
5.979
6.087
5.947
6.022
243,867
+0.04(+0.72%)
Apr 14, 2015
5.975
6.005
5.966
5.979
60,763
+0.06(+0.98%)
Apr 13, 2015
5.908
5.957
5.908
5.921
172,284
-0.00(-0.03%)
Apr 10, 2015
5.974
5.977
5.908
5.923
140,885
+0.01(+0.13%)
Apr 09, 2015
5.964
6.048
5.908
5.916
118,914
-0.01(-0.25%)
Apr 08, 2015
6.030
6.033
5.931
5.931
143,931
-0.08(-1.34%)
Apr 07, 2015
6.218
6.218
6.002
6.011
201,354
-0.20(-3.16%)
Apr 06, 2015
6.241
6.276
6.194
6.207
177,798
-0.03(-0.42%)
Apr 02, 2015
6.114
6.233
6.233
6.233
429,895
+0.11(+1.77%)
Apr 01, 2015
5.942
6.127
5.888
6.125
211,708
+0.23(+3.83%)
Mar 31, 2015
5.875
5.944
5.852
5.899
90,438
+0.04(+0.67%)
Mar 30, 2015
5.953
5.957
5.854
5.860
131,383
-0.14(-2.27%)
Mar 27, 2015
5.974
6.052
5.908
5.996
220,092
+0.04(+0.69%)
Mar 26, 2015
5.972
6.037
5.914
5.955
317,571
-0.01(-0.25%)
Mar 25, 2015
5.985
5.985
5.899
5.970
136,153
-0.03(-0.53%)
Mar 24, 2015
5.837
6.002
5.819
6.002
240,912
+0.16(+2.78%)
Mar 23, 2015
5.690
5.839
5.641
5.839
336,571
+0.16(+2.90%)
Mar 20, 2015
5.766
5.809
5.641
5.675
197,596
-0.05(-0.91%)
Mar 19, 2015
5.669
5.735
5.654
5.727
102,163
+0.02(+0.39%)
Mar 18, 2015
5.624
5.720
5.596
5.705
550,940
+0.08(+1.50%)
Mar 17, 2015
5.579
5.641
5.557
5.620
121,345
+0.04(+0.74%)
Mar 16, 2015
5.684
5.744
5.570
5.579
263,082
-0.06(-1.13%)
Mar 13, 2015
5.606
5.647
5.557
5.643
194,753
+0.01(+0.20%)
Mar 12, 2015
5.576
5.684
5.561
5.632
208,303
+0.11(+1.93%)
Mar 11, 2015
5.488
5.551
5.479
5.525
203,126
+0.02(+0.44%)
Mar 10, 2015
5.574
5.579
5.437
5.501
346,550
-0.11(-2.03%)
Mar 09, 2015
5.667
5.678
5.606
5.615
258,365
-0.05(-0.92%)
Mar 06, 2015
5.759
5.766
5.637
5.667
160,110
-0.10(-1.75%)
Mar 05, 2015
5.830
5.861
5.762
5.768
208,266
-0.11(-1.81%)
Mar 04, 2015
5.796
5.875
5.764
5.875
117,217
+0.04(+0.77%)
Mar 03, 2015
5.828
5.837
5.755
5.830
146,785
+0.02(+0.35%)
Mar 02, 2015
5.776
5.837
5.755
5.809
214,155
+0.06(+1.07%)
Feb 27, 2015
5.802
5.863
5.742
5.748
128,208
-0.02(-0.42%)
Feb 26, 2015
5.813
5.842
5.755
5.772
192,558
-0.01(-0.10%)
Feb 25, 2015
5.789
5.869
5.755
5.777
234,895
+0.12(+2.13%)
Feb 24, 2015
5.681
5.681
5.595
5.657
369,694
-0.03(-0.54%)
Feb 23, 2015
5.679
5.692
5.628
5.688
193,817
+0.02(+0.38%)
Feb 20, 2015
5.701
5.708
5.657
5.666
179,463
-0.02(-0.32%)
Feb 19, 2015
5.717
5.764
5.668
5.684
177,510
-0.07(-1.29%)
Feb 18, 2015
5.695
5.759
5.617
5.759
177,681
+0.05(+0.89%)
Feb 17, 2015
5.719
5.771
5.659
5.708
264,281
+0.05(+0.86%)
Feb 13, 2015
5.675
5.659
5.659
5.659
247,791
+0.03(+0.61%)
Feb 12, 2015
5.664
5.692
5.614
5.624
249,810
+0.04(+0.68%)
Feb 11, 2015
5.594
5.615
5.561
5.586
247,757
-0.02(-0.39%)
Feb 10, 2015
5.695
5.713
5.579
5.608
636,022
-0.08(-1.43%)
Feb 09, 2015
5.673
5.701
5.577
5.690
417,177
+0.14(+2.58%)
Feb 06, 2015
5.666
5.784
5.509
5.547
554,080
-0.09(-1.67%)
Feb 05, 2015
5.581
5.735
5.581
5.641
401,156
+0.07(+1.20%)
Feb 04, 2015
5.648
5.719
5.534
5.574
311,482
-0.11(-2.01%)
Feb 03, 2015
5.902
5.902
5.681
5.688
344,545
-0.16(-2.67%)
Feb 02, 2015
5.884
5.925
5.797
5.844
239,899
+0.02(+0.28%)
Jan 30, 2015
5.753
5.909
5.753
5.827
388,882
+0.00(+0.03%)
Jan 29, 2015
5.748
5.854
5.748
5.826
118,332
+0.04(+0.69%)
Jan 28, 2015
5.836
5.836
5.762
5.786
65,899
-0.05(-0.81%)
Jan 27, 2015
5.769
5.867
5.769
5.833
151,235
+0.04(+0.75%)
Jan 26, 2015
5.708
5.798
5.693
5.789
135,534
+0.09(+1.65%)
Jan 23, 2015
5.692
5.758
5.687
5.695
115,391
-0.01(-0.10%)
Jan 22, 2015
5.711
5.739
5.677
5.701
155,915
-0.03(-0.54%)
Jan 21, 2015
5.824
5.846
5.711
5.731
223,745
-0.10(-1.68%)
Jan 20, 2015
5.920
5.920
5.798
5.829
136,395
-0.05(-0.83%)
Jan 16, 2015
5.757
5.954
5.708
5.878
185,473
+0.12(+2.04%)
Jan 15, 2015
5.690
5.768
5.635
5.760
172,907
+0.13(+2.38%)
Jan 14, 2015
5.481
5.652
5.481
5.626
222,835
+0.10(+1.84%)
Jan 13, 2015
5.634
5.639
5.470
5.525
162,096
-0.10(-1.77%)
Jan 12, 2015
5.574
5.624
5.483
5.624
347,917
+0.12(+2.14%)
Jan 09, 2015
5.570
5.570
5.505
5.507
297,514
-0.07(-1.27%)
Jan 08, 2015
5.708
5.735
5.559
5.577
181,566
-0.09(-1.57%)
Jan 07, 2015
5.753
5.760
5.565
5.666
327,569
-0.05(-0.89%)
Jan 06, 2015
5.798
5.802
5.684
5.717
237,504
-0.07(-1.22%)
Jan 05, 2015
5.668
5.817
5.620
5.788
151,616
+0.11(+1.98%)
Jan 02, 2015
5.626
5.679
5.601
5.675
145,153
+0.07(+1.26%)
Dec 31, 2014
5.574
5.605
5.605
5.605
170,528
+0.05(+0.91%)
Dec 30, 2014
5.554
5.594
5.545
5.554
70,656
-0.02(-0.36%)
Dec 29, 2014
5.436
5.585
5.436
5.574
107,157
+0.13(+2.46%)
Dec 26, 2014
5.472
5.566
5.431
5.440
47,494
-0.04(-0.66%)
Dec 24, 2014
5.465
5.476
5.476
5.476
199,778
+0.04(+0.77%)
Dec 23, 2014
5.391
5.469
5.351
5.434
105,959
+0.03(+0.57%)
Dec 22, 2014
5.507
5.527
5.375
5.403
129,359
-0.16(-2.80%)
Dec 19, 2014
5.378
5.588
5.300
5.559
191,853
+0.17(+3.20%)
Dec 18, 2014
5.335
5.449
5.327
5.387
275,064
+0.09(+1.75%)
Dec 17, 2014
5.170
5.295
5.132
5.295
178,735
+0.14(+2.71%)
Dec 16, 2014
5.159
5.275
5.141
5.155
171,638
-0.03(-0.49%)
Dec 15, 2014
5.335
5.367
5.164
5.181
334,429
-0.08(-1.48%)
Dec 12, 2014
5.210
5.284
5.210
5.258
128,492
+0.01(+0.17%)
Dec 11, 2014
5.244
5.316
5.205
5.249
205,650
-0.01(-0.10%)
Dec 10, 2014
5.483
5.534
5.239
5.255
660,338
-0.26(-4.70%)
Dec 09, 2014
5.378
5.514
5.369
5.514
219,237
+0.12(+2.22%)
Dec 08, 2014
5.485
5.489
5.329
5.394
325,069
-0.15(-2.65%)
Dec 05, 2014
5.663
5.682
5.514
5.541
174,982
-0.14(-2.55%)
Dec 04, 2014
5.721
5.733
5.639
5.686
137,427
-0.03(-0.48%)
Dec 03, 2014
5.644
5.717
5.617
5.713
75,187
+0.08(+1.35%)
Dec 02, 2014
5.572
5.637
5.519
5.637
192,736
+0.04(+0.78%)
Dec 01, 2014
5.659
5.659
5.572
5.594
366,692
+0.01(+0.23%)
Nov 28, 2014
5.746
5.746
5.568
5.581
421,117
-0.19(-3.36%)
Nov 26, 2014
5.876
5.775
5.775
5.775
177,703
-0.09(-1.51%)
Nov 25, 2014
5.817
5.864
5.746
5.864
428,330
+0.08(+1.34%)
Nov 24, 2014
5.806
5.824
5.752
5.786
270,727
+0.01(+0.25%)
Nov 21, 2014
5.858
5.858
5.738
5.772
253,144
-0.01(-0.09%)
Nov 20, 2014
5.729
5.777
5.668
5.777
641,361
+0.09(+1.67%)
Nov 19, 2014
5.654
5.729
5.654
5.682
240,201
+0.03(+0.44%)
Nov 18, 2014
5.528
5.659
5.521
5.657
218,490
+0.14(+2.46%)
Nov 17, 2014
5.516
5.528
5.485
5.521
375,543
+0.01(+0.13%)
Nov 14, 2014
5.487
5.553
5.466
5.514
186,797
+0.06(+1.18%)
Nov 13, 2014
5.528
5.543
5.450
5.450
266,979
-0.07(-1.26%)
Nov 12, 2014
5.514
5.541
5.462
5.519
251,769
+0.02(+0.39%)
Nov 11, 2014
5.462
5.498
5.407
5.498
198,890
+0.06(+1.19%)
Nov 10, 2014
5.478
5.478
5.353
5.434
348,045
-0.00(-0.07%)
Nov 07, 2014
5.408
5.460
5.398
5.437
202,269
+0.06(+1.03%)
Nov 06, 2014
5.392
5.392
5.271
5.382
263,918
+0.01(+0.20%)
Nov 05, 2014
5.346
5.448
5.337
5.371
371,907
-0.01(-0.23%)
Nov 04, 2014
5.493
5.493
5.268
5.383
1,039,348
-0.27(-4.78%)
Nov 03, 2014
5.666
5.679
5.639
5.654
203,906
-0.01(-0.16%)
Oct 31, 2014
5.630
5.664
5.576
5.663
140,580
+0.05(+0.93%)
Oct 30, 2014
5.641
5.641
5.564
5.611
165,666
-0.00(-0.06%)
Oct 29, 2014
5.740
5.753
5.609
5.614
121,651
-0.11(-1.94%)
Oct 28, 2014
5.536
5.725
5.536
5.725
316,223
+0.18(+3.29%)
Oct 27, 2014
5.613
5.613
5.541
5.543
239,235
-0.07(-1.24%)
Oct 24, 2014
5.611
5.627
5.537
5.613
102,397
+0.04(+0.64%)
Oct 23, 2014
5.682
5.705
5.573
5.577
124,907
-0.07(-1.21%)
Oct 22, 2014
5.545
5.684
5.505
5.645
237,509
+0.12(+2.17%)
Oct 21, 2014
5.435
5.577
5.435
5.525
121,924
+0.09(+1.65%)
Oct 20, 2014
5.394
5.435
5.335
5.435
190,265
+0.02(+0.36%)
Oct 17, 2014
5.333
5.450
5.321
5.416
233,432
+0.16(+3.07%)
Oct 16, 2014
5.124
5.290
5.023
5.254
323,333
+0.02(+0.31%)
Oct 15, 2014
5.328
5.351
5.188
5.238
605,277
-0.15(-2.79%)
Oct 14, 2014
5.357
5.389
5.283
5.389
438,326
+0.00(+0.07%)
Oct 13, 2014
5.382
5.421
5.335
5.385
65,246
+0.03(+0.50%)
Oct 10, 2014
5.469
5.480
5.348
5.358
163,968
-0.12(-2.19%)
Oct 09, 2014
5.573
5.593
5.478
5.478
167,755
-0.09(-1.64%)
Oct 08, 2014
5.523
5.586
5.450
5.570
518,945
+0.07(+1.30%)
Oct 07, 2014
5.453
5.571
5.441
5.498
307,073
+0.02(+0.33%)
Oct 06, 2014
5.439
5.482
5.399
5.480
208,922
+0.09(+1.63%)
Oct 03, 2014
5.421
5.459
5.376
5.392
273,196
-0.06(-1.18%)
Oct 02, 2014
5.362
5.457
5.362
5.457
195,080
+0.06(+1.16%)
Oct 01, 2014
5.455
5.457
5.390
5.394
233,923
-0.06(-1.12%)
Sep 30, 2014
5.485
5.525
5.455
5.455
301,722
-0.01(-0.26%)
Sep 29, 2014
5.455
5.471
5.414
5.469
84,897
+0.01(+0.13%)
Sep 26, 2014
5.357
5.471
5.347
5.462
124,142
+0.10(+1.87%)
Sep 25, 2014
5.399
5.417
5.285
5.362
351,245
-0.06(-1.06%)
Sep 24, 2014
5.453
5.462
5.395
5.419
185,607
-0.05(-0.88%)
Sep 23, 2014
5.498
5.534
5.468
5.468
124,427
-0.06(-1.10%)
Sep 22, 2014
5.664
5.664
5.444
5.528
229,276
-0.15(-2.65%)
Sep 19, 2014
5.487
5.711
5.487
5.679
269,923
+0.19(+3.39%)
Sep 18, 2014
5.383
5.501
5.372
5.493
295,941
+0.15(+2.78%)
Sep 17, 2014
5.371
5.396
5.341
5.344
242,682
-0.02(-0.33%)
Sep 16, 2014
5.271
5.364
5.241
5.362
208,000
+0.12(+2.22%)
Sep 15, 2014
5.104
5.260
5.104
5.246
427,736
+0.17(+3.28%)
Sep 12, 2014
5.102
5.113
5.058
5.079
244,720
-0.04(-0.87%)
Sep 11, 2014
5.102
5.163
5.102
5.124
199,694
-0.03(-0.66%)
Sep 10, 2014
5.135
5.163
5.104
5.158
102,413
+0.01(+0.17%)
Sep 09, 2014
5.178
5.333
5.120
5.149
221,048
-0.02(-0.32%)
Sep 08, 2014
5.203
5.206
5.136
5.165
173,117
-0.04(-0.82%)
Sep 05, 2014
5.235
5.260
5.204
5.208
127,108
-0.02(-0.38%)
Sep 04, 2014
5.281
5.288
5.212
5.228
219,009
+0.01(+0.24%)
Sep 03, 2014
5.280
5.280
5.204
5.215
183,847
-0.04(-0.79%)
Sep 02, 2014
5.317
5.317
5.249
5.257
141,379
-0.06(-1.07%)
Aug 29, 2014
5.326
5.314
5.314
5.314
144,111
-0.01(-0.24%)
Aug 28, 2014
5.331
5.339
5.303
5.326
138,659
-0.01(-0.10%)
Aug 27, 2014
5.256
5.333
5.238
5.331
130,744
+0.11(+2.12%)
Aug 26, 2014
5.221
5.230
5.198
5.221
215,394
+0.02(+0.33%)
Aug 25, 2014
5.247
5.247
5.193
5.203
183,138
+0.00(+0.00%)
Aug 22, 2014
5.177
5.226
5.177
5.203
67,839
+0.04(+0.68%)
Aug 21, 2014
5.186
5.223
5.159
5.168
186,353
-0.01(-0.17%)
Aug 20, 2014
5.201
5.219
5.179
5.177
211,364
-0.03(-0.58%)
Aug 19, 2014
5.224
5.240
5.203
5.207
217,652
-0.03(-0.61%)
Aug 18, 2014
5.233
5.240
5.194
5.239
240,829
+0.01(+0.24%)
Aug 15, 2014
5.205
5.231
5.186
5.226
86,047
+0.04(+0.82%)
Aug 14, 2014
5.152
5.196
5.152
5.184
88,940
+0.04(+0.86%)
Aug 13, 2014
5.170
5.173
5.133
5.140
102,829
-0.01(-0.14%)
Aug 12, 2014
5.173
5.173
5.099
5.147
101,454
-0.02(-0.41%)
Aug 11, 2014
5.124
5.177
5.124
5.168
142,245
+0.04(+0.72%)
Aug 08, 2014
5.138
5.149
5.126
5.131
94,939
-0.03(-0.62%)
Aug 07, 2014
5.118
5.173
5.118
5.163
105,048
+0.03(+0.62%)
Aug 06, 2014
5.002
5.133
4.989
5.131
228,847
+0.09(+1.72%)
Aug 05, 2014
5.050
5.055
4.993
5.044
241,458
-0.04(-0.83%)
Aug 04, 2014
5.062
5.117
5.062
5.086
127,433
+0.02(+0.45%)
Aug 01, 2014
5.035
5.078
5.028
5.064
148,691
+0.04(+0.84%)
Jul 31, 2014
5.053
5.089
5.019
5.021
229,566
-0.06(-1.25%)
Jul 30, 2014
5.140
5.177
5.080
5.085
305,839
-0.08(-1.47%)
Jul 29, 2014
5.166
5.191
5.145
5.161
716,507
-0.02(-0.34%)
Jul 28, 2014
5.131
5.187
5.124
5.179
67,109
+0.06(+1.14%)
Jul 25, 2014
5.198
5.198
5.113
5.120
146,444
-0.06(-1.19%)
Jul 24, 2014
5.209
5.212
5.175
5.182
58,127
-0.01(-0.27%)
Jul 23, 2014
5.106
5.209
5.092
5.196
143,133
+0.10(+1.94%)
Jul 22, 2014
5.145
5.156
5.084
5.097
244,180
-0.04(-0.82%)
Jul 21, 2014
5.133
5.148
5.117
5.140
190,688
+0.03(+0.52%)
Jul 18, 2014
5.131
5.145
5.108
5.113
139,839
-0.02(-0.31%)
Jul 17, 2014
5.140
5.141
5.117
5.129
90,270
-0.00(-0.07%)
Jul 16, 2014
5.152
5.152
5.120
5.133
196,042
+0.01(+0.21%)
Jul 15, 2014
5.148
5.159
5.111
5.122
153,689
-0.04(-0.72%)
Jul 14, 2014
5.194
5.237
5.159
5.159
434,054
-0.02(-0.34%)
Jul 11, 2014
5.212
5.212
5.166
5.177
133,546
-0.04(-0.78%)
Jul 10, 2014
5.224
5.230
5.189
5.217
186,115
+0.01(+0.14%)
Jul 09, 2014
5.210
5.219
5.184
5.210
214,166
+0.02(+0.34%)
Jul 08, 2014
5.228
5.228
5.182
5.193
112,711
-0.02(-0.44%)
Jul 07, 2014
5.260
5.260
5.194
5.216
174,931
-0.04(-0.84%)
Jul 03, 2014
5.228
5.260
5.260
5.260
84,898
+0.03(+0.54%)
Jul 02, 2014
5.247
5.299
5.223
5.232
267,697
+0.01(+0.14%)
Jul 01, 2014
5.267
5.267
5.200
5.224
61,964
-0.01(-0.20%)
Jun 30, 2014
5.210
5.237
5.207
5.235
103,163
+0.02(+0.47%)
Jun 27, 2014
5.209
5.223
5.186
5.210
98,341
-0.01(-0.20%)
Jun 26, 2014
5.191
5.221
5.191
5.221
37,247
+0.01(+0.24%)
Jun 25, 2014
5.193
5.212
5.168
5.209
171,784
+0.03(+0.65%)
Jun 24, 2014
5.201
5.201
5.168
5.175
147,373
-0.03(-0.51%)
Jun 23, 2014
5.205
5.235
5.187
5.201
169,526
+0.01(+0.20%)
Jun 20, 2014
5.124
5.193
5.124
5.191
127,393
+0.07(+1.35%)
Jun 19, 2014
5.138
5.151
5.092
5.122
155,099
-0.01(-0.14%)
Jun 18, 2014
5.106
5.138
5.085
5.129
114,805
+0.02(+0.45%)
Jun 17, 2014
5.110
5.141
5.104
5.106
269,140
-0.03(-0.52%)
Jun 16, 2014
5.064
5.136
5.064
5.133
104,006
+0.07(+1.36%)
Jun 13, 2014
5.057
5.071
5.044
5.064
77,105
+0.01(+0.10%)
Jun 12, 2014
5.065
5.067
5.035
5.058
144,560
+0.01(+0.25%)
Jun 11, 2014
5.071
5.078
5.013
5.046
228,961
+0.01(+0.18%)
Jun 10, 2014
5.080
5.081
5.032
5.037
316,644
-0.02(-0.45%)
Jun 06, 2014
5.076
5.085
5.044
5.060
169,056
-0.01(-0.21%)
Jun 05, 2014
5.023
5.078
5.005
5.071
350,055
+0.06(+1.16%)
Jun 04, 2014
5.052
5.060
5.012
5.012
276,176
-0.05(-0.94%)
Jun 03, 2014
5.060
5.064
5.035
5.060
293,280
+0.00(+0.00%)
Jun 02, 2014
5.057
5.080
5.050
5.060
287,139
-0.02(-0.42%)
May 30, 2014
5.117
5.127
5.062
5.081
2,170,831
-0.22(-4.13%)
May 29, 2014
5.212
5.334
5.203
5.300
188,407
+0.07(+1.42%)
May 28, 2014
5.247
5.247
5.184
5.226
165,484
+0.01(+0.26%)
May 27, 2014
5.193
5.228
5.188
5.213
215,986
+0.05(+0.98%)
May 23, 2014
5.155
5.162
5.162
5.162
112,391
-0.01(-0.24%)
May 22, 2014
5.160
5.179
5.129
5.174
71,087
+0.04(+0.68%)
May 21, 2014
5.125
5.162
5.125
5.139
98,537
-0.03(-0.61%)
May 20, 2014
5.183
5.183
5.125
5.171
99,673
-0.04(-0.77%)
May 19, 2014
5.192
5.230
5.192
5.211
50,404
+0.04(+0.78%)
May 16, 2014
5.146
5.181
5.136
5.171
37,324
+0.05(+0.95%)
May 15, 2014
5.136
5.136
5.083
5.122
72,033
-0.02(-0.44%)
May 14, 2014
5.104
5.145
5.104
5.145
41,022
+0.03(+0.65%)
May 13, 2014
5.141
5.164
5.106
5.111
107,041
-0.04(-0.74%)
May 12, 2014
5.127
5.153
5.104
5.149
76,529
+0.02(+0.47%)
May 09, 2014
5.167
5.178
5.115
5.125
114,714
-0.08(-1.57%)
May 08, 2014
5.165
5.214
5.162
5.207
100,361
+0.02(+0.37%)
May 07, 2014
5.150
5.188
5.131
5.188
175,978
+0.07(+1.33%)
May 06, 2014
5.164
5.164
5.094
5.120
99,185
-0.04(-0.74%)
May 05, 2014
5.179
5.179
5.131
5.158
113,888
+0.01(+0.20%)
May 02, 2014
5.124
5.188
5.124
5.148
146,332
+0.05(+0.99%)
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.