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
)
11.89
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 27, 2018
3.210
3.210
3.210
161
+0.05(+1.58%)
Apr 26, 2018
3.100
3.160
3.100
3.160
4,092
-0.03(-1.04%)
Apr 25, 2018
3.193
3.193
3.193
3.193
974
+0.09(+3.01%)
Apr 24, 2018
3.100
3.100
3.100
3.100
195
+0.01(+0.32%)
Apr 23, 2018
3.100
3.100
3.090
3.090
1,196
-0.10(-3.11%)
Apr 20, 2018
3.340
3.340
3.060
3.189
3,818
-0.13(-3.94%)
Apr 19, 2018
3.160
3.320
3.160
3.320
598
+0.16(+5.06%)
Apr 17, 2018
3.160
3.160
3.160
220
+0.11(+3.61%)
Apr 16, 2018
3.120
3.120
3.050
3.050
632
-0.07(-2.12%)
Apr 13, 2018
2.980
3.116
2.980
3.116
1,865
+0.01(+0.20%)
Apr 12, 2018
3.120
3.340
3.100
3.110
14,482
+0.01(+0.32%)
Apr 11, 2018
3.100
3.330
3.100
3.100
25,029
+0.10(+3.33%)
Apr 10, 2018
3.000
3.140
3.000
3.000
6,553
+0.08(+2.71%)
Apr 09, 2018
2.910
2.999
2.910
2.921
10,268
+0.09(+3.15%)
Apr 06, 2018
2.979
2.979
2.832
2.832
3,340
+0.01(+0.42%)
Apr 05, 2018
2.790
2.830
2.790
2.820
2,809
+0.01(+0.36%)
Apr 04, 2018
2.768
2.810
2.768
2.810
1,327
+0.00(+0.00%)
Apr 03, 2018
2.820
2.888
2.790
2.810
1,981
-0.09(-3.10%)
Apr 02, 2018
2.950
3.025
2.900
2.900
12,355
-0.11(-3.65%)
Mar 29, 2018
3.010
3.010
3.010
0
+0.04(+1.35%)
Mar 28, 2018
3.540
3.540
2.870
2.970
30,148
-0.64(-17.73%)
Mar 27, 2018
3.550
3.650
3.550
3.610
5,728
-0.04(-1.10%)
Mar 26, 2018
3.651
3.700
3.552
3.650
6,728
-0.08(-2.14%)
Mar 23, 2018
3.750
3.750
3.540
3.730
9,899
-0.04(-1.04%)
Mar 22, 2018
3.590
3.769
3.590
3.769
1,209
+0.12(+3.31%)
Mar 21, 2018
3.600
3.660
3.545
3.648
7,061
+0.05(+1.34%)
Mar 20, 2018
3.600
3.600
3.600
3.600
304
-0.09(-2.44%)
Mar 19, 2018
3.580
3.750
3.560
3.690
42,107
-0.05(-1.34%)
Mar 16, 2018
3.630
3.740
3.630
3.740
12,378
+0.10(+2.75%)
Mar 15, 2018
3.630
3.680
3.590
3.640
4,032
+0.01(+0.28%)
Mar 14, 2018
3.510
3.830
3.510
3.630
12,146
+0.07(+1.97%)
Mar 13, 2018
3.680
3.698
3.501
3.560
12,363
+0.03(+0.85%)
Mar 12, 2018
3.423
3.560
3.412
3.530
7,891
+0.11(+3.22%)
Mar 09, 2018
3.500
3.500
3.412
3.420
1,997
-0.03(-0.87%)
Mar 08, 2018
3.580
3.580
3.450
3.450
570
+0.00(+0.00%)
Mar 07, 2018
3.470
3.478
3.450
3.450
2,523
-0.02(-0.58%)
Mar 06, 2018
3.540
3.610
3.470
3.470
13,718
-0.02(-0.66%)
Mar 05, 2018
3.452
3.500
3.373
3.493
12,815
-0.00(-0.03%)
Mar 02, 2018
3.520
3.630
3.342
3.494
5,993
+0.04(+1.28%)
Mar 01, 2018
3.408
3.508
3.383
3.450
6,714
-0.05(-1.43%)
Feb 28, 2018
3.491
3.769
3.400
3.500
7,326
+0.02(+0.57%)
Feb 27, 2018
3.620
3.799
3.470
3.480
22,928
-0.14(-3.87%)
Feb 26, 2018
3.500
3.690
3.410
3.620
48,676
+0.05(+1.40%)
Feb 23, 2018
3.521
4.139
3.500
3.570
179,589
+0.05(+1.42%)
Feb 22, 2018
3.530
3.533
3.520
3.520
1,506
+0.00(+0.00%)
Feb 21, 2018
3.530
3.571
3.520
3.520
612
-0.01(-0.28%)
Feb 20, 2018
3.520
3.540
3.520
3.530
691
+0.01(+0.28%)
Feb 16, 2018
3.520
3.520
3.520
0
-0.04(-1.12%)
Feb 15, 2018
3.560
3.560
3.560
3.560
102
+0.07(+2.01%)
Feb 14, 2018
3.530
3.540
3.420
3.490
3,010
+0.05(+1.45%)
Feb 13, 2018
3.440
3.650
3.410
3.440
9,559
+0.07(+2.08%)
Feb 12, 2018
3.380
3.490
3.271
3.370
4,725
+0.02(+0.60%)
Feb 09, 2018
3.460
3.630
3.350
3.350
14,787
-0.27(-7.46%)
Feb 08, 2018
3.620
3.621
3.620
3.620
338
-0.08(-2.16%)
Feb 07, 2018
3.520
3.650
3.520
3.700
3,257
+0.12(+3.35%)
Feb 06, 2018
3.437
3.590
3.437
3.580
10,728
-0.01(-0.28%)
Feb 05, 2018
3.550
3.550
3.590
2,366
+0.04(+1.13%)
Feb 02, 2018
3.553
3.612
3.550
3.550
5,235
-0.11(-3.01%)
Feb 01, 2018
3.700
3.700
3.580
3.660
14,215
-0.07(-1.88%)
Jan 31, 2018
3.660
3.846
3.650
3.730
16,518
-0.07(-1.82%)
Jan 30, 2018
3.970
3.970
3.706
3.799
25,724
-0.18(-4.55%)
Jan 29, 2018
4.090
4.330
3.700
3.980
147,855
+0.10(+2.58%)
Jan 26, 2018
3.500
3.980
3.500
3.880
120,737
+0.37(+10.54%)
Jan 25, 2018
3.520
3.540
3.510
3.510
3,924
-0.04(-1.13%)
Jan 24, 2018
3.560
3.580
3.500
3.550
8,777
-0.01(-0.28%)
Jan 23, 2018
3.750
3.958
3.510
3.560
53,031
-0.10(-2.73%)
Jan 22, 2018
3.741
3.752
3.640
3.660
8,902
-0.08(-2.17%)
Jan 19, 2018
3.770
4.850
3.700
3.741
213,717
-0.03(-0.76%)
Jan 18, 2018
3.700
3.780
3.700
3.770
22,436
+0.02(+0.53%)
Jan 17, 2018
3.790
3.790
3.700
3.750
6,017
+0.05(+1.35%)
Jan 16, 2018
3.790
3.818
3.611
3.700
16,602
-0.06(-1.60%)
Jan 12, 2018
3.760
3.760
3.760
0
+0.05(+1.35%)
Jan 11, 2018
3.810
3.810
3.710
3.710
11,423
-0.03(-0.80%)
Jan 10, 2018
3.860
3.869
3.740
3.740
5,331
-0.03(-0.80%)
Jan 08, 2018
3.770
3.770
3.770
120
-0.03(-0.79%)
Jan 05, 2018
3.860
3.958
3.800
3.800
9,625
-0.08(-2.06%)
Jan 04, 2018
3.860
3.980
3.821
3.880
7,096
-0.03(-0.77%)
Jan 03, 2018
3.980
3.985
3.820
3.910
8,312
-0.01(-0.24%)
Jan 02, 2018
3.870
4.260
3.860
3.920
82,770
+0.06(+1.54%)
Dec 29, 2017
3.860
3.860
3.860
0
-0.10(-2.53%)
Dec 28, 2017
3.990
4.120
3.870
3.960
4,443
+0.05(+1.28%)
Dec 27, 2017
3.870
3.960
3.830
3.910
15,006
-0.02(-0.51%)
Dec 26, 2017
3.840
3.940
3.840
3.930
513
+0.10(+2.61%)
Dec 22, 2017
3.980
3.980
3.830
3.830
1,141
-0.12(-3.04%)
Dec 21, 2017
3.890
4.045
3.833
3.950
9,179
+0.03(+0.77%)
Dec 20, 2017
3.990
4.152
3.920
3.920
14,148
-0.05(-1.26%)
Dec 19, 2017
3.890
4.040
3.890
3.970
5,667
+0.04(+1.02%)
Dec 18, 2017
4.020
4.110
3.930
3.930
8,049
-0.18(-4.38%)
Dec 15, 2017
4.060
4.442
3.911
4.110
20,702
+0.05(+1.26%)
Dec 14, 2017
4.051
4.210
4.021
4.059
9,119
-0.01(-0.27%)
Dec 13, 2017
4.000
4.100
4.000
4.070
2,671
-0.09(-2.16%)
Dec 12, 2017
4.101
4.650
4.045
4.160
29,002
+0.14(+3.48%)
Dec 11, 2017
4.100
4.100
4.000
4.020
4,954
-0.08(-1.95%)
Dec 08, 2017
3.940
4.120
3.940
4.100
5,025
+0.03(+0.68%)
Dec 07, 2017
3.910
4.072
3.850
4.072
7,866
+0.10(+2.58%)
Dec 06, 2017
4.150
4.150
3.900
3.970
10,176
-0.09(-2.24%)
Dec 05, 2017
4.090
4.188
3.850
4.061
4,533
+0.11(+2.81%)
Dec 04, 2017
4.060
3.950
3.950
7,415
-0.25(-5.95%)
Dec 01, 2017
4.250
4.329
4.040
4.200
5,285
-0.02(-0.47%)
Nov 30, 2017
4.550
4.550
4.100
4.220
13,818
-0.21(-4.74%)
Nov 29, 2017
4.320
4.430
4.320
4.430
692
+0.13(+3.02%)
Nov 28, 2017
4.300
4.700
4.300
4.300
18,027
+0.00(+0.00%)
Nov 27, 2017
4.310
4.398
4.250
4.300
15,714
+0.00(+0.00%)
Nov 24, 2017
4.450
4.700
4.300
4.300
6,770
-0.14(-3.17%)
Nov 22, 2017
4.849
4.849
4.441
4.441
2,252
+0.01(+0.25%)
Nov 21, 2017
4.635
4.866
4.420
4.430
32,807
-0.21(-4.53%)
Nov 20, 2017
4.420
4.787
4.410
4.640
61,783
+0.21(+4.74%)
Nov 17, 2017
4.300
4.450
4.300
4.430
17,197
+0.04(+0.91%)
Nov 16, 2017
4.280
4.520
4.168
4.390
22,250
+0.08(+1.86%)
Nov 15, 2017
3.810
4.400
3.810
4.310
41,992
+0.49(+12.83%)
Nov 14, 2017
3.850
3.996
3.820
3.820
14,604
-0.09(-2.30%)
Nov 13, 2017
3.920
4.134
3.873
3.910
3,824
-0.02(-0.51%)
Nov 10, 2017
3.870
4.110
3.850
3.930
10,414
+0.07(+1.81%)
Nov 09, 2017
3.930
4.404
3.860
3.860
22,498
-0.17(-4.22%)
Nov 08, 2017
4.457
4.457
4.030
4.030
7,582
-0.09(-2.18%)
Nov 07, 2017
4.140
4.209
4.021
4.120
7,398
+0.10(+2.49%)
Nov 06, 2017
4.190
4.490
4.010
4.020
7,092
-0.17(-4.06%)
Nov 03, 2017
4.020
4.420
4.020
4.190
3,153
+0.20(+5.01%)
Nov 02, 2017
3.890
4.129
3.850
3.990
10,275
+0.11(+2.84%)
Nov 01, 2017
4.170
4.170
3.880
3.880
7,624
-0.32(-7.62%)
Oct 31, 2017
4.140
4.260
3.892
4.200
6,749
+0.04(+0.88%)
Oct 30, 2017
3.950
4.250
3.889
4.163
8,077
+0.19(+4.87%)
Oct 27, 2017
4.020
4.120
3.900
3.970
13,973
-0.20(-4.80%)
Oct 26, 2017
4.190
4.440
3.810
4.170
47,221
-0.06(-1.42%)
Oct 25, 2017
3.800
6.240
3.800
4.230
474,122
+0.31(+7.91%)
Oct 24, 2017
4.190
4.190
3.910
3.920
4,327
-0.17(-4.16%)
Oct 23, 2017
4.110
4.167
4.039
4.090
3,596
+0.07(+1.74%)
Oct 20, 2017
4.250
4.250
3.850
4.020
30,948
-0.18(-4.29%)
Oct 19, 2017
4.190
4.240
4.100
4.200
14,957
+0.00(+0.12%)
Oct 18, 2017
3.530
4.490
3.530
4.195
143,730
+0.47(+12.47%)
Oct 17, 2017
3.732
3.760
3.730
3.730
1,817
+0.23(+6.57%)
Oct 16, 2017
3.380
3.650
3.375
3.500
6,265
+0.00(+0.00%)
Oct 13, 2017
3.360
3.509
3.360
3.500
4,889
+0.12(+3.55%)
Oct 12, 2017
3.370
3.480
3.370
3.380
6,212
+0.00(+0.00%)
Oct 11, 2017
3.450
3.475
3.380
3.380
10,418
-0.08(-2.31%)
Oct 10, 2017
3.580
3.780
3.450
3.460
22,065
-0.14(-3.89%)
Oct 09, 2017
3.780
3.780
3.570
3.600
3,805
-0.30(-7.69%)
Oct 06, 2017
3.550
3.900
3.550
3.900
4,123
+0.30(+8.34%)
Oct 05, 2017
3.470
3.600
3.470
3.600
4,115
+0.06(+1.69%)
Oct 04, 2017
3.450
3.540
3.441
3.540
2,999
+0.08(+2.31%)
Oct 03, 2017
3.510
3.510
3.460
3.460
917
+0.09(+2.67%)
Sep 29, 2017
3.370
3.370
3.370
6
-0.05(-1.46%)
Sep 28, 2017
3.417
3.420
3.417
3.420
707
+0.02(+0.54%)
Sep 27, 2017
3.450
3.450
3.401
3.401
616
-0.02(-0.54%)
Sep 26, 2017
3.447
3.447
3.420
3.420
683
+0.05(+1.41%)
Sep 25, 2017
3.440
3.440
3.360
3.372
1,540
-0.13(-3.70%)
Sep 22, 2017
3.410
3.535
3.410
3.502
3,786
+0.09(+2.70%)
Sep 21, 2017
3.410
3.410
3.410
3.410
520
+0.00(+0.00%)
Sep 20, 2017
3.550
3.550
3.410
3.410
2,710
-0.04(-1.16%)
Sep 19, 2017
3.450
3.450
3.450
3.450
447
-0.09(-2.54%)
Sep 18, 2017
3.410
3.580
3.410
3.540
2,350
+0.13(+3.81%)
Sep 15, 2017
3.430
3.440
3.410
3.410
1,810
-0.03(-0.87%)
Sep 14, 2017
3.440
3.440
3.440
3.440
340
-0.07(-1.99%)
Sep 13, 2017
3.520
3.520
3.510
3.510
6,075
-0.03(-0.79%)
Sep 12, 2017
3.538
3.538
3.538
3.538
199
+0.02(+0.51%)
Sep 11, 2017
3.590
3.590
3.520
3.520
1,111
+0.10(+2.92%)
Sep 08, 2017
3.420
3.420
3.420
3.420
100
+0.00(+0.00%)
Sep 07, 2017
3.420
3.420
3.420
3.420
244
-0.01(-0.29%)
Sep 06, 2017
3.290
3.500
3.290
3.430
1,550
-0.03(-0.87%)
Sep 05, 2017
3.460
3.460
3.460
3.460
140
-0.01(-0.29%)
Sep 01, 2017
3.470
3.470
3.470
3.470
285
+0.06(+1.76%)
Aug 31, 2017
3.410
3.410
3.410
3.410
221
-0.08(-2.29%)
Aug 30, 2017
3.490
3.490
3.490
3.490
151
+0.07(+2.05%)
Aug 25, 2017
3.420
3.420
3.420
46
+0.07(+2.09%)
Aug 24, 2017
3.370
3.370
3.331
3.350
3,502
-0.16(-4.56%)
Aug 23, 2017
3.390
3.510
3.350
3.510
6,002
+0.00(+0.00%)
Aug 22, 2017
3.390
3.590
3.292
3.510
20,695
+0.10(+2.93%)
Aug 21, 2017
3.400
3.410
3.157
3.410
3,374
-0.01(-0.29%)
Aug 18, 2017
3.400
3.420
3.400
3.420
476
-0.00(-0.00%)
Aug 17, 2017
3.510
3.510
3.420
3.420
499
-0.09(-2.56%)
Aug 16, 2017
3.583
3.583
3.510
3.510
2,200
-0.02(-0.57%)
Aug 10, 2017
3.530
3.530
3.530
266
-0.05(-1.42%)
Aug 08, 2017
3.581
3.581
3.581
123
+0.05(+1.44%)
Aug 07, 2017
3.530
3.530
3.530
3.530
130
-0.08(-2.10%)
Aug 01, 2017
3.606
3.606
3.606
5
-0.09(-2.55%)
Jul 31, 2017
3.690
3.700
3.690
3.700
750
+0.15(+4.23%)
Jul 28, 2017
3.620
3.620
3.540
3.550
3,522
-0.10(-2.74%)
Jul 27, 2017
3.650
3.650
3.650
3.650
2,520
-0.10(-2.67%)
Jul 26, 2017
3.648
3.750
3.648
3.750
2,505
+0.15(+4.17%)
Jul 25, 2017
3.530
3.700
3.530
3.600
1,350
-0.05(-1.37%)
Jul 21, 2017
3.650
3.650
3.650
0
-0.03(-0.82%)
Jul 20, 2017
3.603
3.680
3.601
3.680
719
+0.08(+2.20%)
Jul 18, 2017
3.601
3.601
3.601
60
+0.09(+2.59%)
Jul 14, 2017
3.510
3.510
3.510
204
-0.08(-2.23%)
Jul 11, 2017
3.590
3.590
3.590
201
-0.01(-0.28%)
Jul 10, 2017
3.630
3.645
3.570
3.600
10,347
-0.04(-1.10%)
Jul 07, 2017
3.511
3.640
3.511
3.640
25,454
+0.13(+3.68%)
Jul 06, 2017
3.511
3.550
3.511
3.511
1,175
-0.13(-3.55%)
Jul 03, 2017
3.640
3.640
3.640
62
+0.06(+1.68%)
Jun 30, 2017
3.630
3.635
3.580
3.580
4,683
-0.07(-1.92%)
Jun 29, 2017
3.600
3.660
3.530
3.650
14,850
-0.04(-1.08%)
Jun 28, 2017
3.690
3.700
3.690
3.690
2,498
+0.00(+0.00%)
Jun 26, 2017
3.690
3.690
3.690
28
+0.15(+4.24%)
Jun 23, 2017
3.430
3.660
3.375
3.540
8,975
+0.21(+6.31%)
Jun 22, 2017
3.293
3.570
3.293
3.330
7,792
-0.22(-6.20%)
Jun 21, 2017
3.460
3.550
3.393
3.550
8,230
+0.10(+2.90%)
Jun 20, 2017
3.276
3.450
3.276
3.450
3,453
+0.04(+1.17%)
Jun 19, 2017
3.367
3.550
3.362
3.410
7,848
+0.08(+2.40%)
Jun 16, 2017
3.350
3.500
3.330
3.330
22,938
-0.08(-2.35%)
Jun 15, 2017
3.409
3.445
3.331
3.410
7,669
-0.02(-0.58%)
Jun 14, 2017
3.243
3.500
3.243
3.430
7,719
+0.13(+3.94%)
Jun 13, 2017
3.250
3.300
3.246
3.300
1,426
+0.01(+0.30%)
Jun 12, 2017
3.540
3.540
3.290
3.290
1,688
-0.15(-4.36%)
Jun 09, 2017
3.360
3.450
3.360
3.440
1,551
+0.04(+1.18%)
Jun 08, 2017
3.420
3.450
3.320
3.400
19,275
-0.02(-0.58%)
Jun 07, 2017
3.370
3.500
3.330
3.420
25,138
+0.01(+0.29%)
Jun 06, 2017
3.290
3.630
3.290
3.410
12,202
+0.05(+1.49%)
Jun 05, 2017
3.250
3.360
3.206
3.360
5,183
+0.01(+0.30%)
Jun 02, 2017
3.330
3.550
3.270
3.350
18,124
+0.05(+1.52%)
Jun 01, 2017
3.240
3.410
3.240
3.300
10,372
-0.01(-0.30%)
May 31, 2017
3.380
3.540
3.310
3.310
7,984
+0.01(+0.30%)
May 30, 2017
3.350
3.500
3.270
3.300
8,104
+0.05(+1.54%)
May 26, 2017
3.458
3.458
3.250
3.250
3,219
+0.06(+1.88%)
May 25, 2017
3.130
3.204
3.130
3.190
1,780
-0.14(-4.20%)
May 24, 2017
3.340
3.340
3.330
3.330
1,616
+0.01(+0.30%)
May 23, 2017
3.320
3.380
3.320
3.320
1,779
-0.01(-0.30%)
May 22, 2017
3.451
3.451
3.300
3.330
2,620
+0.10(+3.10%)
May 19, 2017
3.290
3.300
3.200
3.230
6,721
-0.03(-0.92%)
May 18, 2017
3.340
3.340
3.260
3.260
1,453
-0.17(-5.08%)
May 16, 2017
3.434
3.434
3.434
6
+0.00(+0.13%)
May 15, 2017
3.390
3.430
3.390
3.430
2,729
+0.02(+0.59%)
May 12, 2017
3.420
3.460
3.350
3.410
33,508
+0.01(+0.29%)
May 11, 2017
3.450
3.510
3.400
3.400
15,610
+0.00(+0.00%)
May 10, 2017
3.460
3.480
3.250
3.400
23,549
-0.05(-1.45%)
May 09, 2017
3.560
3.580
3.450
3.450
8,469
-0.15(-4.15%)
May 08, 2017
3.590
3.600
3.530
3.599
19,644
+0.05(+1.41%)
May 05, 2017
3.510
3.587
3.500
3.549
18,950
+0.03(+0.82%)
May 04, 2017
3.550
3.670
3.510
3.520
9,124
-0.05(-1.27%)
May 03, 2017
3.590
3.700
3.520
3.565
25,422
+0.02(+0.43%)
May 02, 2017
3.690
3.690
3.460
3.550
23,093
+0.04(+1.14%)
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.