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
Vertex Energy
(NQ:
VTNR
)
1.090
-0.020 (-1.80%)
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
2.250
2.280
2.135
2.160
291,083
-0.12(-5.26%)
Apr 29, 2015
2.390
2.400
2.220
2.280
299,530
-0.12(-5.00%)
Apr 28, 2015
2.480
2.480
2.380
2.400
88,385
-0.08(-3.23%)
Apr 27, 2015
2.540
2.550
2.450
2.480
69,966
-0.06(-2.36%)
Apr 24, 2015
2.560
2.650
2.540
2.540
78,489
+0.00(+0.00%)
Apr 23, 2015
2.450
2.550
2.450
2.540
85,969
+0.13(+5.39%)
Apr 22, 2015
2.440
2.490
2.400
2.410
34,323
-0.03(-1.23%)
Apr 21, 2015
2.570
2.570
2.430
2.440
80,698
-0.14(-5.43%)
Apr 20, 2015
2.510
2.550
2.380
2.580
77,378
+0.11(+4.45%)
Apr 17, 2015
2.530
2.540
2.450
2.470
144,428
-0.10(-3.89%)
Apr 16, 2015
2.660
2.690
2.540
2.570
78,904
-0.04(-1.53%)
Apr 15, 2015
2.490
2.640
2.410
2.610
143,060
+0.15(+6.10%)
Apr 14, 2015
2.470
2.530
2.400
2.460
95,811
+0.02(+0.82%)
Apr 13, 2015
2.590
2.610
2.380
2.440
211,339
-0.14(-5.43%)
Apr 10, 2015
2.570
2.680
2.550
2.580
128,090
+0.03(+1.18%)
Apr 09, 2015
2.600
2.710
2.530
2.550
100,915
-0.05(-1.92%)
Apr 08, 2015
2.740
2.740
2.570
2.600
108,758
-0.15(-5.28%)
Apr 07, 2015
2.530
2.830
2.530
2.745
309,833
+0.20(+7.65%)
Apr 06, 2015
2.800
2.800
2.500
2.550
451,529
-0.26(-9.25%)
Apr 02, 2015
2.870
2.810
2.810
2.810
248,700
-0.19(-6.33%)
Apr 01, 2015
3.400
3.400
2.590
3.000
674,637
-0.70(-18.92%)
Mar 31, 2015
3.700
3.700
3.500
3.700
97,130
+0.02(+0.54%)
Mar 30, 2015
3.550
3.690
3.500
3.680
140,423
+0.18(+5.14%)
Mar 27, 2015
3.590
3.590
3.440
3.500
109,669
-0.08(-2.23%)
Mar 26, 2015
3.530
3.660
3.500
3.580
148,716
+0.09(+2.58%)
Mar 25, 2015
3.470
3.530
3.420
3.490
66,276
+0.01(+0.29%)
Mar 24, 2015
3.440
3.500
3.400
3.480
89,085
-0.01(-0.29%)
Mar 23, 2015
3.370
3.490
3.320
3.490
62,856
+0.09(+2.65%)
Mar 20, 2015
3.440
3.480
3.400
3.400
104,307
-0.03(-0.87%)
Mar 19, 2015
3.330
3.430
3.320
3.430
56,499
+0.04(+1.18%)
Mar 18, 2015
3.270
3.420
3.200
3.390
68,269
+0.04(+1.19%)
Mar 17, 2015
3.230
3.350
3.210
3.350
42,007
+0.15(+4.69%)
Mar 16, 2015
3.310
3.310
3.150
3.200
119,325
-0.16(-4.76%)
Mar 13, 2015
3.360
3.360
3.290
3.360
73,062
+0.01(+0.30%)
Mar 12, 2015
3.220
3.360
3.220
3.350
79,294
+0.16(+5.02%)
Mar 11, 2015
3.150
3.200
3.150
3.190
56,368
+0.04(+1.27%)
Mar 10, 2015
3.270
3.291
3.140
3.150
121,851
-0.14(-4.26%)
Mar 09, 2015
3.330
3.370
3.270
3.290
85,746
+0.01(+0.30%)
Mar 06, 2015
3.380
3.380
3.280
3.280
90,804
-0.09(-2.67%)
Mar 05, 2015
3.300
3.380
3.300
3.370
54,808
+0.07(+2.12%)
Mar 04, 2015
3.350
3.370
3.300
3.300
76,692
-0.05(-1.49%)
Mar 03, 2015
3.400
3.429
3.350
3.350
64,783
-0.05(-1.47%)
Mar 02, 2015
3.450
3.490
3.360
3.400
45,404
-0.07(-2.02%)
Feb 27, 2015
3.480
3.490
3.420
3.470
51,836
+0.01(+0.29%)
Feb 26, 2015
3.440
3.480
3.400
3.460
72,052
+0.01(+0.29%)
Feb 25, 2015
3.390
3.480
3.360
3.450
44,944
+0.04(+1.17%)
Feb 24, 2015
3.380
3.420
3.330
3.410
64,873
+0.03(+0.89%)
Feb 23, 2015
3.370
3.450
3.310
3.380
91,770
-0.07(-2.03%)
Feb 20, 2015
3.550
3.550
3.350
3.450
99,481
-0.08(-2.27%)
Feb 19, 2015
3.460
3.650
3.450
3.530
74,230
-0.01(-0.28%)
Feb 18, 2015
3.600
3.624
3.460
3.540
115,881
-0.12(-3.28%)
Feb 17, 2015
3.570
3.706
3.500
3.660
147,679
+0.11(+3.10%)
Feb 13, 2015
3.330
3.550
3.550
3.550
121,900
+0.25(+7.58%)
Feb 12, 2015
3.300
3.445
3.280
3.300
100,345
-0.01(-0.30%)
Feb 11, 2015
3.300
3.382
3.300
3.310
92,495
-0.04(-1.19%)
Feb 10, 2015
3.600
3.600
3.350
3.350
103,475
-0.14(-4.01%)
Feb 09, 2015
3.510
3.650
3.440
3.490
79,763
+0.01(+0.29%)
Feb 06, 2015
3.570
3.607
3.450
3.480
70,348
-0.02(-0.57%)
Feb 05, 2015
3.480
3.680
3.400
3.500
109,012
+0.09(+2.64%)
Feb 04, 2015
3.570
3.620
3.390
3.410
133,248
-0.19(-5.28%)
Feb 03, 2015
3.670
3.894
3.520
3.600
167,464
-0.07(-1.91%)
Feb 02, 2015
3.630
3.700
3.540
3.670
153,790
+0.19(+5.46%)
Jan 30, 2015
3.600
3.600
3.400
3.480
324,867
-0.29(-7.69%)
Jan 29, 2015
3.600
3.790
3.370
3.770
143,361
+0.17(+4.72%)
Jan 28, 2015
3.940
3.940
3.580
3.600
87,281
-0.19(-5.01%)
Jan 27, 2015
3.800
3.910
3.530
3.790
146,948
+0.01(+0.26%)
Jan 26, 2015
3.650
3.800
3.570
3.780
167,689
+0.19(+5.29%)
Jan 23, 2015
3.420
3.620
3.400
3.590
105,000
+0.15(+4.51%)
Jan 22, 2015
3.550
3.550
3.270
3.435
253,568
-0.06(-1.58%)
Jan 21, 2015
3.400
3.550
3.340
3.490
100,962
+0.15(+4.49%)
Jan 20, 2015
3.600
3.600
3.240
3.340
96,379
-0.20(-5.65%)
Jan 16, 2015
3.250
3.590
3.250
3.540
335,230
+0.30(+9.26%)
Jan 15, 2015
3.320
3.450
3.180
3.240
138,708
-0.06(-1.82%)
Jan 14, 2015
3.440
3.440
3.190
3.300
105,281
-0.09(-2.65%)
Jan 13, 2015
3.470
3.470
3.210
3.390
242,511
-0.08(-2.31%)
Jan 12, 2015
3.460
3.470
3.310
3.470
195,010
+0.04(+1.17%)
Jan 09, 2015
3.500
3.523
3.390
3.430
115,632
-0.07(-2.00%)
Jan 08, 2015
3.410
3.545
3.310
3.500
91,459
+0.16(+4.79%)
Jan 07, 2015
3.550
3.580
3.300
3.340
213,574
-0.17(-4.84%)
Jan 06, 2015
3.750
3.930
3.410
3.510
311,242
-0.24(-6.40%)
Jan 05, 2015
4.100
4.173
3.750
3.750
348,629
-0.45(-10.71%)
Jan 02, 2015
4.200
4.410
4.100
4.200
200,851
+0.01(+0.24%)
Dec 31, 2014
4.230
4.190
4.190
4.190
401,400
-0.04(-0.95%)
Dec 30, 2014
3.770
4.550
3.750
4.230
887,609
+0.48(+12.80%)
Dec 29, 2014
3.450
3.790
3.400
3.750
583,921
+0.36(+10.62%)
Dec 26, 2014
3.310
3.400
3.300
3.390
251,858
+0.07(+2.11%)
Dec 24, 2014
3.400
3.320
3.320
3.320
103,300
-0.08(-2.35%)
Dec 23, 2014
3.250
3.500
3.250
3.400
228,076
+0.14(+4.29%)
Dec 22, 2014
3.650
3.650
3.100
3.260
451,841
-0.28(-7.91%)
Dec 19, 2014
3.520
3.620
3.320
3.540
474,475
+0.06(+1.72%)
Dec 18, 2014
3.510
3.660
3.360
3.480
398,914
+0.04(+1.16%)
Dec 17, 2014
3.220
3.470
3.180
3.440
297,624
+0.23(+7.17%)
Dec 16, 2014
3.070
3.300
3.020
3.210
400,491
+0.16(+5.25%)
Dec 15, 2014
3.260
3.300
3.050
3.050
301,615
-0.16(-4.98%)
Dec 12, 2014
3.200
3.350
3.170
3.210
231,486
-0.03(-0.93%)
Dec 11, 2014
3.210
3.470
3.200
3.240
244,324
-0.01(-0.31%)
Dec 10, 2014
3.800
3.800
3.200
3.250
654,338
-0.19(-5.52%)
Dec 09, 2014
3.040
3.470
3.000
3.440
800,717
+0.40(+13.16%)
Dec 08, 2014
3.170
3.210
3.000
3.040
382,014
-0.17(-5.30%)
Dec 05, 2014
3.010
3.220
3.000
3.210
403,989
+0.21(+7.00%)
Dec 04, 2014
3.250
3.280
2.980
3.000
429,181
-0.21(-6.54%)
Dec 03, 2014
3.130
3.320
3.110
3.210
526,177
+0.13(+4.22%)
Dec 02, 2014
3.110
3.250
3.050
3.080
647,313
-0.12(-3.75%)
Dec 01, 2014
3.500
3.600
3.000
3.200
1,414,533
-0.46(-12.57%)
Nov 28, 2014
3.850
3.870
3.460
3.660
293,804
-0.19(-4.94%)
Nov 26, 2014
3.910
3.850
3.850
3.850
347,800
-0.06(-1.53%)
Nov 25, 2014
4.050
4.190
3.910
3.910
463,448
-0.03(-0.76%)
Nov 24, 2014
3.940
4.000
3.840
3.940
501,368
-0.07(-1.75%)
Nov 21, 2014
4.080
4.150
3.900
4.010
505,621
-0.05(-1.23%)
Nov 20, 2014
4.110
4.200
3.950
4.060
721,493
-0.15(-3.56%)
Nov 19, 2014
4.320
4.400
4.170
4.210
357,815
-0.13(-3.00%)
Nov 18, 2014
4.380
4.510
4.280
4.340
504,805
-0.21(-4.62%)
Nov 17, 2014
5.000
5.140
4.480
4.550
769,278
-0.44(-8.82%)
Nov 14, 2014
5.130
5.220
4.940
4.990
686,257
-0.22(-4.22%)
Nov 13, 2014
5.440
6.000
5.120
5.210
1,248,035
-0.86(-14.17%)
Nov 12, 2014
6.150
6.280
5.954
6.070
309,983
-0.02(-0.33%)
Nov 11, 2014
6.000
6.360
6.000
6.090
371,933
+0.13(+2.18%)
Nov 10, 2014
6.160
6.225
5.750
5.960
359,487
-0.23(-3.72%)
Nov 07, 2014
5.790
6.210
5.780
6.190
296,773
+0.43(+7.47%)
Nov 06, 2014
5.650
5.790
5.470
5.760
274,373
+0.04(+0.70%)
Nov 05, 2014
5.840
5.840
5.690
5.720
219,903
-0.09(-1.55%)
Nov 04, 2014
6.140
6.288
5.570
5.810
407,392
-0.47(-7.48%)
Nov 03, 2014
6.320
6.520
6.080
6.280
233,403
-0.04(-0.63%)
Oct 31, 2014
6.250
6.370
6.130
6.320
309,344
+0.10(+1.61%)
Oct 30, 2014
6.520
6.548
6.120
6.220
256,769
-0.37(-5.61%)
Oct 29, 2014
6.650
6.700
6.367
6.590
261,388
-0.07(-1.05%)
Oct 28, 2014
6.320
6.740
6.320
6.660
525,990
+0.41(+6.56%)
Oct 27, 2014
6.290
6.480
6.360
6.250
349,858
-0.11(-1.73%)
Oct 24, 2014
6.380
6.537
6.240
6.360
230,096
+0.00(+0.00%)
Oct 23, 2014
6.400
6.540
6.280
6.360
318,943
+0.06(+0.95%)
Oct 22, 2014
6.440
6.550
6.260
6.300
354,926
-0.11(-1.72%)
Oct 21, 2014
6.300
6.640
6.261
6.410
472,492
+0.17(+2.72%)
Oct 20, 2014
6.030
6.290
5.900
6.240
454,393
+0.32(+5.41%)
Oct 17, 2014
5.500
5.946
5.390
5.920
473,717
+0.53(+9.83%)
Oct 16, 2014
5.140
5.450
5.100
5.390
302,324
+0.07(+1.32%)
Oct 15, 2014
5.100
5.330
4.840
5.320
664,053
+0.06(+1.14%)
Oct 14, 2014
5.800
5.970
5.230
5.260
485,540
-0.55(-9.47%)
Oct 13, 2014
5.890
6.190
5.725
5.810
686,645
-0.01(-0.17%)
Oct 10, 2014
6.010
6.230
5.720
5.820
438,744
-0.25(-4.12%)
Oct 09, 2014
6.520
6.520
6.010
6.070
301,991
-0.38(-5.89%)
Oct 08, 2014
6.350
6.500
6.030
6.450
326,876
+0.05(+0.78%)
Oct 07, 2014
6.500
6.500
6.360
6.400
175,702
-0.11(-1.69%)
Oct 06, 2014
6.670
6.670
6.420
6.510
214,960
-0.02(-0.31%)
Oct 03, 2014
6.550
6.720
6.400
6.530
218,546
+0.03(+0.46%)
Oct 02, 2014
6.800
6.830
6.400
6.500
343,839
-0.30(-4.41%)
Oct 01, 2014
6.990
7.220
6.750
6.800
309,460
-0.16(-2.30%)
Sep 30, 2014
7.000
7.020
6.760
6.960
389,841
+0.00(+0.00%)
Sep 29, 2014
7.080
7.190
6.850
6.960
294,959
-0.25(-3.47%)
Sep 26, 2014
6.590
7.240
6.590
7.210
330,466
+0.66(+10.08%)
Sep 25, 2014
6.790
6.792
6.385
6.550
400,968
-0.27(-3.96%)
Sep 24, 2014
7.230
7.230
6.750
6.820
322,795
-0.32(-4.48%)
Sep 23, 2014
6.930
7.160
6.760
7.140
391,845
+0.13(+1.85%)
Sep 22, 2014
7.250
7.340
6.829
7.010
393,567
-0.29(-3.97%)
Sep 19, 2014
7.610
7.620
7.050
7.300
681,319
-0.29(-3.82%)
Sep 18, 2014
8.060
8.127
7.550
7.590
370,941
-0.41(-5.13%)
Sep 17, 2014
8.060
8.190
7.930
8.000
172,389
-0.07(-0.87%)
Sep 16, 2014
7.670
8.140
7.580
8.070
335,143
+0.40(+5.22%)
Sep 15, 2014
7.890
7.930
7.514
7.670
342,347
-0.24(-3.03%)
Sep 12, 2014
8.550
8.590
7.880
7.910
550,154
-0.63(-7.38%)
Sep 11, 2014
8.680
8.779
8.350
8.540
500,672
-0.27(-3.06%)
Sep 10, 2014
8.880
8.940
8.600
8.810
200,614
-0.14(-1.56%)
Sep 09, 2014
9.040
9.060
8.700
8.950
322,087
+0.03(+0.34%)
Sep 08, 2014
8.860
9.060
8.500
8.920
302,572
+0.06(+0.68%)
Sep 05, 2014
8.620
8.880
8.410
8.860
207,880
+0.24(+2.78%)
Sep 04, 2014
8.970
9.060
8.570
8.620
287,218
-0.17(-1.93%)
Sep 03, 2014
9.130
9.200
8.760
8.790
240,363
-0.32(-3.51%)
Sep 02, 2014
9.330
9.440
9.050
9.110
236,808
-0.22(-2.36%)
Aug 29, 2014
9.040
9.330
9.330
9.330
222,700
+0.29(+3.21%)
Aug 28, 2014
9.210
9.440
9.000
9.040
252,631
-0.16(-1.74%)
Aug 27, 2014
9.000
9.450
8.800
9.200
479,695
+0.33(+3.72%)
Aug 26, 2014
8.460
9.090
8.415
8.870
540,894
+0.48(+5.72%)
Aug 25, 2014
8.290
8.750
8.290
8.390
466,065
+0.12(+1.45%)
Aug 22, 2014
8.060
8.280
8.050
8.270
258,293
+0.25(+3.12%)
Aug 21, 2014
8.130
8.200
7.818
8.020
303,332
+0.00(+0.00%)
Aug 20, 2014
8.290
8.290
7.760
8.020
411,886
-0.25(-3.02%)
Aug 19, 2014
8.150
8.490
8.060
8.270
307,251
+0.21(+2.61%)
Aug 18, 2014
7.900
8.100
7.620
8.060
425,001
+0.20(+2.55%)
Aug 15, 2014
8.420
8.560
7.800
7.860
508,251
-0.49(-5.87%)
Aug 14, 2014
8.000
9.000
7.960
8.350
1,480,826
+0.91(+12.23%)
Aug 13, 2014
8.250
8.250
7.410
7.440
647,957
-0.62(-7.69%)
Aug 12, 2014
8.660
8.670
8.040
8.060
306,754
-0.61(-7.04%)
Aug 11, 2014
8.400
8.750
8.400
8.670
367,118
+0.28(+3.34%)
Aug 08, 2014
8.290
8.390
8.230
8.390
227,188
+0.08(+0.96%)
Aug 07, 2014
8.450
8.630
8.250
8.310
223,727
-0.12(-1.42%)
Aug 06, 2014
8.300
8.645
8.210
8.430
239,707
+0.10(+1.20%)
Aug 05, 2014
8.350
8.540
8.200
8.330
214,551
-0.03(-0.36%)
Aug 04, 2014
8.250
8.510
8.250
8.360
163,497
+0.10(+1.21%)
Aug 01, 2014
8.250
8.380
8.030
8.260
238,141
+0.04(+0.49%)
Jul 31, 2014
8.210
8.460
8.200
8.220
313,008
-0.22(-2.61%)
Jul 30, 2014
8.480
8.740
8.310
8.440
226,206
+0.11(+1.32%)
Jul 29, 2014
8.260
8.400
8.190
8.330
256,517
+0.07(+0.85%)
Jul 28, 2014
8.270
8.380
8.080
8.260
175,971
+0.01(+0.12%)
Jul 25, 2014
8.320
8.380
8.130
8.250
174,904
-0.14(-1.67%)
Jul 24, 2014
8.200
8.450
8.060
8.390
115,634
+0.16(+1.94%)
Jul 23, 2014
8.470
8.490
8.025
8.230
151,554
-0.17(-2.02%)
Jul 22, 2014
8.100
8.490
8.060
8.400
185,265
+0.35(+4.35%)
Jul 21, 2014
8.130
8.350
7.960
8.050
228,793
-0.18(-2.19%)
Jul 18, 2014
8.100
8.324
8.010
8.230
147,535
+0.07(+0.86%)
Jul 17, 2014
8.300
8.460
8.140
8.160
153,716
-0.19(-2.28%)
Jul 16, 2014
8.500
8.610
8.330
8.350
202,445
-0.19(-2.22%)
Jul 15, 2014
8.730
8.800
8.400
8.540
259,535
-0.19(-2.18%)
Jul 14, 2014
8.790
8.920
8.620
8.730
218,221
-0.01(-0.11%)
Jul 11, 2014
9.090
9.150
8.620
8.740
442,519
-0.37(-4.06%)
Jul 10, 2014
9.380
9.430
8.870
9.110
401,463
-0.28(-2.98%)
Jul 09, 2014
9.490
9.680
9.380
9.390
164,459
-0.09(-0.95%)
Jul 08, 2014
9.520
9.750
9.400
9.480
285,709
-0.04(-0.42%)
Jul 07, 2014
9.900
9.910
9.510
9.520
211,727
-0.38(-3.84%)
Jul 03, 2014
9.740
9.900
9.900
9.900
162,400
+0.26(+2.70%)
Jul 02, 2014
9.870
10.17
9.510
9.640
441,555
-0.20(-2.03%)
Jul 01, 2014
9.700
9.910
9.552
9.840
414,376
+0.13(+1.34%)
Jun 30, 2014
9.450
9.740
9.170
9.710
449,253
+0.31(+3.30%)
Jun 27, 2014
9.450
9.900
9.300
9.400
2,032,565
-0.01(-0.11%)
Jun 26, 2014
9.520
9.580
9.300
9.410
197,515
-0.17(-1.77%)
Jun 25, 2014
9.460
9.700
9.170
9.580
401,865
-0.01(-0.10%)
Jun 24, 2014
9.840
9.900
9.420
9.590
231,961
-0.23(-2.34%)
Jun 23, 2014
9.880
9.900
9.500
9.820
215,675
-0.13(-1.31%)
Jun 20, 2014
9.780
9.970
9.610
9.950
212,255
+0.21(+2.16%)
Jun 19, 2014
10.23
10.38
9.310
9.740
494,239
-0.34(-3.37%)
Jun 18, 2014
9.780
10.25
9.536
10.08
447,737
+0.31(+3.17%)
Jun 17, 2014
9.400
9.780
9.400
9.770
374,181
+0.41(+4.38%)
Jun 16, 2014
9.450
9.600
9.230
9.360
268,208
-0.09(-0.95%)
Jun 13, 2014
9.560
9.650
9.300
9.450
153,421
-0.04(-0.42%)
Jun 12, 2014
9.680
9.840
9.366
9.490
242,212
-0.24(-2.47%)
Jun 11, 2014
9.530
9.990
9.290
9.730
526,803
+0.21(+2.21%)
Jun 10, 2014
9.390
9.578
9.210
9.520
391,861
+0.02(+0.21%)
Jun 06, 2014
9.790
10.64
9.150
9.500
2,937,940
-1.57(-14.18%)
Jun 05, 2014
10.81
11.22
10.52
11.07
410,083
+0.35(+3.26%)
Jun 04, 2014
10.28
10.93
9.810
10.72
422,756
+0.44(+4.28%)
Jun 03, 2014
10.49
11.10
10.08
10.28
614,257
-0.27(-2.56%)
Jun 02, 2014
9.940
11.25
9.810
10.55
1,083,957
+0.74(+7.54%)
May 30, 2014
9.850
10.28
9.540
9.810
416,056
+0.01(+0.10%)
May 29, 2014
9.960
10.48
9.330
9.800
1,210,033
+0.19(+1.98%)
May 28, 2014
8.480
9.800
8.300
9.610
1,534,708
+1.13(+13.33%)
May 27, 2014
8.420
8.600
8.240
8.480
291,970
-0.01(-0.12%)
May 23, 2014
8.500
8.490
8.490
8.490
156,500
+0.07(+0.83%)
May 22, 2014
8.010
8.500
7.970
8.420
430,419
+0.42(+5.25%)
May 21, 2014
8.000
8.060
7.760
8.000
187,800
+0.00(+0.00%)
May 20, 2014
7.440
8.020
7.320
8.000
309,111
+0.51(+6.81%)
May 19, 2014
7.340
7.500
7.170
7.490
226,366
+0.09(+1.22%)
May 16, 2014
7.350
7.750
7.260
7.400
104,231
-0.12(-1.60%)
May 15, 2014
7.630
7.630
7.100
7.520
248,713
+0.01(+0.13%)
May 14, 2014
7.620
7.740
7.170
7.510
253,169
-0.04(-0.53%)
May 13, 2014
8.640
8.690
6.910
7.550
1,280,198
-0.92(-10.86%)
May 12, 2014
8.910
9.010
8.240
8.470
639,871
-0.46(-5.15%)
May 09, 2014
8.360
9.140
8.300
8.930
325,805
+0.51(+6.06%)
May 08, 2014
8.200
8.500
7.950
8.420
246,495
+0.33(+4.08%)
May 07, 2014
8.050
8.160
7.910
8.090
164,059
+0.04(+0.50%)
May 06, 2014
8.160
8.200
7.800
8.050
225,019
-0.03(-0.37%)
May 05, 2014
7.990
8.240
7.900
8.080
228,616
-0.02(-0.25%)
May 02, 2014
8.300
8.350
7.540
8.100
456,625
-0.28(-3.34%)
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.