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
Adverum Biotechnologies Inc
(NQ:
ADVM
)
9.300
-0.310 (-3.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 29, 2018
5.800
5.800
5.800
0
+0.15(+2.65%)
Mar 28, 2018
5.650
5.850
5.600
5.650
634,259
+0.05(+0.89%)
Mar 27, 2018
6.400
6.525
5.550
5.600
856,888
-0.83(-12.84%)
Mar 26, 2018
6.450
6.550
6.200
6.425
545,620
+0.02(+0.39%)
Mar 23, 2018
6.350
6.550
6.245
6.400
740,497
+0.00(+0.00%)
Mar 22, 2018
6.550
6.675
6.250
6.400
663,786
-0.20(-3.03%)
Mar 21, 2018
6.550
6.728
6.100
6.600
996,482
+0.00(+0.00%)
Mar 20, 2018
6.550
6.800
6.400
6.600
1,169,922
+0.05(+0.76%)
Mar 19, 2018
7.200
7.200
6.500
6.550
1,724,048
-0.65(-9.03%)
Mar 16, 2018
7.700
7.700
7.000
7.200
1,315,389
-0.40(-5.26%)
Mar 15, 2018
7.400
8.050
7.250
7.600
2,398,110
+0.25(+3.40%)
Mar 14, 2018
7.000
7.600
6.950
7.350
1,360,772
+0.40(+5.76%)
Mar 13, 2018
6.850
7.400
6.700
6.950
1,599,306
+0.05(+0.72%)
Mar 12, 2018
6.650
7.050
6.373
6.900
1,411,398
+0.20(+2.99%)
Mar 09, 2018
6.750
6.890
6.450
6.700
1,175,813
-0.10(-1.47%)
Mar 08, 2018
6.900
7.050
6.750
6.800
853,419
-0.15(-2.16%)
Mar 07, 2018
7.150
7.250
6.750
6.950
886,227
-0.25(-3.47%)
Mar 06, 2018
7.400
7.600
6.750
7.200
1,449,551
-0.05(-0.69%)
Mar 05, 2018
7.500
7.850
7.150
7.250
2,215,927
+0.20(+2.84%)
Mar 02, 2018
6.650
7.200
6.450
7.050
1,622,453
+0.40(+6.02%)
Mar 01, 2018
6.900
6.990
6.300
6.650
1,476,899
-0.27(-3.97%)
Feb 28, 2018
6.850
7.325
6.750
6.925
1,650,271
+0.12(+1.84%)
Feb 27, 2018
6.700
6.950
6.650
6.800
987,872
+0.15(+2.26%)
Feb 26, 2018
7.000
7.250
6.625
6.650
1,830,824
-0.30(-4.32%)
Feb 23, 2018
6.800
7.150
6.600
6.950
1,062,171
+0.15(+2.21%)
Feb 22, 2018
6.400
6.950
6.300
6.800
1,750,769
+0.40(+6.25%)
Feb 21, 2018
6.150
6.600
5.968
6.400
1,524,518
+0.20(+3.23%)
Feb 20, 2018
6.450
6.575
6.100
6.200
895,707
-0.20(-3.13%)
Feb 16, 2018
6.400
6.400
6.400
0
+0.00(+0.00%)
Feb 15, 2018
6.750
6.850
6.250
6.400
2,602,322
-0.10(-1.54%)
Feb 14, 2018
6.950
6.500
6.500
1,252,723
-0.40(-5.80%)
Feb 13, 2018
6.750
7.080
6.750
6.900
1,478,993
+0.05(+0.73%)
Feb 12, 2018
7.200
7.300
6.725
6.850
985,419
-0.20(-2.84%)
Feb 09, 2018
7.500
7.650
6.360
7.050
1,995,580
-0.45(-6.00%)
Feb 08, 2018
7.400
7.850
7.050
7.500
6,794,810
+0.40(+5.63%)
Feb 07, 2018
6.950
7.340
6.950
7.100
884,705
+0.20(+2.90%)
Feb 06, 2018
7.150
7.500
6.305
6.900
1,622,251
-0.55(-7.38%)
Feb 05, 2018
7.200
7.650
7.000
7.450
1,065,566
+0.15(+2.05%)
Feb 02, 2018
7.600
7.650
7.150
7.300
1,009,296
-0.40(-5.19%)
Feb 01, 2018
7.200
7.950
6.950
7.700
1,723,065
+0.40(+5.48%)
Jan 31, 2018
8.250
8.590
7.100
7.300
2,638,347
-0.65(-8.18%)
Jan 30, 2018
7.350
8.300
7.008
7.950
2,860,014
+0.40(+5.30%)
Jan 29, 2018
7.100
7.650
7.000
7.550
3,115,830
+0.55(+7.86%)
Jan 26, 2018
6.650
7.350
6.450
7.000
4,469,039
+0.55(+8.53%)
Jan 25, 2018
5.950
6.800
5.850
6.450
3,580,198
+0.70(+12.17%)
Jan 24, 2018
5.400
5.850
5.400
5.750
1,079,863
+0.35(+6.48%)
Jan 23, 2018
5.200
5.750
5.100
5.400
1,656,573
+0.25(+4.85%)
Jan 22, 2018
4.900
5.300
4.850
5.150
1,273,239
+0.25(+5.10%)
Jan 19, 2018
4.700
4.950
4.650
4.900
879,005
+0.25(+5.38%)
Jan 18, 2018
4.700
4.850
4.510
4.650
1,554,862
+0.00(+0.00%)
Jan 17, 2018
4.400
4.650
4.225
4.650
659,950
+0.30(+6.90%)
Jan 16, 2018
4.000
4.550
3.975
4.350
1,731,382
+0.40(+10.13%)
Jan 12, 2018
3.950
3.950
3.950
0
-0.02(-0.63%)
Jan 11, 2018
4.300
4.300
3.950
3.975
1,396,838
-0.27(-6.47%)
Jan 10, 2018
4.100
4.350
4.050
4.250
652,521
+0.15(+3.66%)
Jan 09, 2018
4.250
4.400
3.850
4.100
1,063,564
-0.15(-3.53%)
Jan 08, 2018
4.500
4.500
4.160
4.250
649,095
-0.20(-4.49%)
Jan 05, 2018
4.400
4.450
4.300
4.450
877,426
+0.05(+1.14%)
Jan 04, 2018
4.300
4.400
4.050
4.400
1,492,047
+0.10(+2.33%)
Jan 03, 2018
3.700
4.350
3.700
4.300
1,532,307
+0.65(+17.81%)
Jan 02, 2018
3.650
3.750
3.500
3.650
1,794,323
+0.15(+4.29%)
Dec 29, 2017
3.500
3.500
3.500
0
-0.10(-2.78%)
Dec 28, 2017
3.600
3.600
3.450
3.600
1,354,896
+0.05(+1.41%)
Dec 27, 2017
3.500
3.550
3.450
3.550
704,951
+0.10(+2.90%)
Dec 26, 2017
3.450
3.500
3.400
3.450
465,289
+0.00(+0.00%)
Dec 22, 2017
3.400
3.450
3.350
3.450
285,436
+0.00(+0.00%)
Dec 21, 2017
3.450
3.500
3.400
3.450
238,654
+0.05(+1.47%)
Dec 20, 2017
3.400
3.450
3.300
3.400
315,911
+0.05(+1.49%)
Dec 19, 2017
3.250
3.500
3.250
3.350
594,677
+0.15(+4.69%)
Dec 18, 2017
3.050
3.350
3.040
3.200
831,551
+0.20(+6.67%)
Dec 15, 2017
3.100
3.150
2.950
3.000
587,423
-0.10(-3.23%)
Dec 14, 2017
3.150
3.300
3.050
3.100
320,231
+0.00(+0.00%)
Dec 13, 2017
3.150
3.200
3.050
3.100
428,342
-0.05(-1.59%)
Dec 12, 2017
3.350
3.390
3.150
3.150
343,951
-0.15(-4.55%)
Dec 11, 2017
3.500
3.500
3.225
3.300
850,960
-0.15(-4.35%)
Dec 08, 2017
3.300
3.500
3.200
3.450
673,652
+0.20(+6.15%)
Dec 07, 2017
3.200
3.300
3.100
3.250
955,438
+0.10(+3.17%)
Dec 06, 2017
3.100
3.210
3.050
3.150
973,325
+0.10(+3.28%)
Dec 05, 2017
3.050
3.175
2.975
3.050
407,171
+0.05(+1.67%)
Dec 04, 2017
3.050
3.050
3.000
3.000
193,435
-0.05(-1.64%)
Dec 01, 2017
3.050
3.125
2.975
3.050
1,439,822
+0.00(+0.00%)
Nov 30, 2017
3.000
3.150
2.950
3.050
734,900
+0.05(+1.67%)
Nov 29, 2017
3.100
3.200
2.950
3.000
241,457
-0.05(-1.64%)
Nov 28, 2017
3.100
3.200
3.050
3.050
601,305
+0.00(+0.00%)
Nov 27, 2017
3.000
3.200
2.988
3.050
396,313
+0.00(+0.00%)
Nov 24, 2017
3.025
3.050
2.975
3.050
65,743
+0.02(+0.83%)
Nov 22, 2017
3.050
3.050
3.000
3.025
98,197
+0.02(+0.83%)
Nov 21, 2017
3.000
3.100
2.910
3.000
226,795
+0.05(+1.69%)
Nov 20, 2017
3.200
3.250
2.900
2.950
306,466
-0.20(-6.35%)
Nov 17, 2017
3.100
3.200
3.050
3.150
618,298
+0.00(+0.00%)
Nov 16, 2017
3.050
3.175
2.950
3.150
165,117
+0.15(+5.00%)
Nov 15, 2017
3.100
3.150
2.950
3.000
149,888
-0.10(-3.23%)
Nov 14, 2017
3.000
3.150
2.900
3.100
251,210
+0.10(+3.33%)
Nov 13, 2017
2.950
3.050
2.925
3.000
234,485
+0.15(+5.26%)
Nov 10, 2017
2.900
3.000
2.850
2.850
348,683
-0.10(-3.39%)
Nov 09, 2017
2.900
3.100
2.900
2.950
163,180
-0.05(-1.67%)
Nov 08, 2017
3.100
3.100
2.900
3.000
182,919
-0.15(-4.76%)
Nov 07, 2017
3.175
3.200
3.000
3.150
192,769
-0.05(-1.56%)
Nov 06, 2017
3.300
3.350
3.150
3.200
135,786
-0.05(-1.54%)
Nov 03, 2017
3.200
3.550
3.200
3.250
558,052
+0.00(+0.00%)
Nov 02, 2017
3.195
3.250
3.060
3.250
115,354
+0.10(+3.17%)
Nov 01, 2017
3.250
3.275
3.075
3.150
171,028
-0.10(-3.08%)
Oct 31, 2017
3.250
3.300
3.100
3.250
171,424
+0.00(+0.00%)
Oct 30, 2017
3.150
3.300
3.100
3.250
287,258
+0.05(+1.56%)
Oct 27, 2017
3.150
3.225
3.000
3.200
182,144
+0.05(+1.59%)
Oct 26, 2017
3.200
3.250
3.050
3.150
105,667
+0.00(+0.00%)
Oct 25, 2017
3.150
3.300
3.150
3.150
147,788
-0.05(-1.56%)
Oct 24, 2017
3.350
3.400
3.150
3.200
350,249
-0.15(-4.48%)
Oct 23, 2017
3.500
3.500
3.350
3.350
106,823
-0.12(-3.60%)
Oct 20, 2017
3.400
3.525
3.250
3.475
225,319
+0.08(+2.21%)
Oct 19, 2017
3.350
3.450
3.290
3.400
115,074
-0.05(-1.45%)
Oct 18, 2017
3.600
3.600
3.400
3.450
121,766
-0.15(-4.17%)
Oct 17, 2017
3.750
3.750
3.350
3.600
366,191
-0.10(-2.70%)
Oct 16, 2017
3.800
3.900
3.550
3.700
570,972
-0.10(-2.63%)
Oct 13, 2017
4.100
4.200
3.550
3.800
795,087
-0.15(-3.80%)
Oct 12, 2017
3.750
4.050
3.625
3.950
1,749,516
+0.35(+9.72%)
Oct 11, 2017
3.700
3.700
3.550
3.600
197,824
-0.05(-1.37%)
Oct 10, 2017
3.700
3.550
3.650
375,088
+0.10(+2.82%)
Oct 09, 2017
3.600
3.640
3.500
3.550
69,315
+0.00(+0.00%)
Oct 06, 2017
3.650
3.650
3.455
3.550
173,073
-0.10(-2.74%)
Oct 05, 2017
3.650
3.750
3.600
3.650
245,920
-0.10(-2.67%)
Oct 04, 2017
3.800
3.850
3.700
3.750
97,830
-0.05(-1.32%)
Oct 03, 2017
4.000
4.000
3.700
3.800
316,217
-0.10(-2.56%)
Oct 02, 2017
3.600
3.950
3.550
3.900
185,345
+0.25(+6.85%)
Sep 29, 2017
3.400
3.850
3.350
3.650
276,718
+0.20(+5.80%)
Sep 28, 2017
3.500
3.600
3.425
3.450
121,670
+0.00(+0.00%)
Sep 27, 2017
3.350
3.550
3.250
3.450
210,367
+0.10(+2.99%)
Sep 26, 2017
3.350
3.350
3.110
3.350
201,413
+0.05(+1.52%)
Sep 25, 2017
3.500
3.550
3.225
3.300
269,598
-0.10(-2.94%)
Sep 22, 2017
3.500
3.595
3.300
3.400
145,572
-0.15(-4.23%)
Sep 21, 2017
3.450
3.550
3.250
3.550
224,767
+0.10(+2.90%)
Sep 20, 2017
3.450
3.600
3.411
3.450
99,682
-0.05(-1.43%)
Sep 19, 2017
3.400
3.500
3.400
3.500
112,974
+0.05(+1.45%)
Sep 18, 2017
3.500
3.625
3.350
3.450
487,704
-0.05(-1.43%)
Sep 15, 2017
3.500
3.700
3.375
3.500
877,255
+0.05(+1.45%)
Sep 14, 2017
3.200
3.575
3.112
3.450
471,209
+0.30(+9.52%)
Sep 13, 2017
3.050
3.250
2.950
3.150
516,940
+0.15(+5.00%)
Sep 12, 2017
3.000
3.050
2.875
3.000
194,719
+0.00(+0.00%)
Sep 11, 2017
2.850
3.100
2.850
3.000
453,476
+0.20(+7.14%)
Sep 08, 2017
2.700
2.990
2.700
2.800
354,899
+0.10(+3.70%)
Sep 07, 2017
2.700
2.950
2.650
2.700
428,482
-0.02(-0.92%)
Sep 06, 2017
2.550
2.750
2.550
2.725
261,912
+0.18(+6.86%)
Sep 05, 2017
2.800
2.800
2.500
2.550
335,885
-0.25(-8.93%)
Sep 01, 2017
2.800
2.850
2.750
2.800
184,169
+0.05(+1.82%)
Aug 31, 2017
2.800
2.850
2.750
2.750
97,122
-0.05(-1.79%)
Aug 30, 2017
2.775
2.850
2.750
2.800
203,772
+0.05(+1.82%)
Aug 29, 2017
2.650
2.800
2.650
2.750
79,279
+0.10(+3.77%)
Aug 28, 2017
2.650
2.850
2.645
2.650
214,760
+0.05(+1.92%)
Aug 25, 2017
2.700
2.950
2.600
2.600
403,218
-0.10(-3.70%)
Aug 24, 2017
2.500
2.750
2.450
2.700
592,077
+0.23(+9.09%)
Aug 23, 2017
2.450
2.550
2.450
2.475
80,156
-0.02(-1.00%)
Aug 22, 2017
2.500
2.550
2.475
2.500
94,176
+0.00(+0.00%)
Aug 21, 2017
2.450
2.600
2.450
2.500
264,306
+0.05(+2.04%)
Aug 18, 2017
2.450
2.500
2.400
2.450
156,186
+0.00(+0.00%)
Aug 17, 2017
2.500
2.550
2.450
2.450
123,589
-0.05(-2.00%)
Aug 16, 2017
2.550
2.550
2.500
2.500
59,566
-0.05(-1.96%)
Aug 15, 2017
2.550
2.550
2.500
2.550
61,144
+0.00(+0.00%)
Aug 14, 2017
2.550
2.550
2.500
2.550
62,029
+0.00(+0.00%)
Aug 11, 2017
2.500
2.550
2.500
2.550
65,402
+0.00(+0.00%)
Aug 10, 2017
2.500
2.550
2.500
2.550
154,809
+0.05(+2.00%)
Aug 09, 2017
2.550
2.575
2.450
2.500
301,039
-0.02(-0.99%)
Aug 08, 2017
2.500
2.550
2.475
2.525
142,210
-0.02(-0.98%)
Aug 07, 2017
2.550
2.460
2.550
102,512
+0.05(+2.00%)
Aug 04, 2017
2.550
2.550
2.475
2.500
146,108
-0.05(-1.96%)
Aug 03, 2017
2.500
2.550
2.475
2.550
94,408
+0.05(+2.00%)
Aug 02, 2017
2.500
2.550
2.450
2.500
157,055
+0.00(+0.00%)
Aug 01, 2017
2.550
2.600
2.500
2.500
129,818
-0.05(-1.96%)
Jul 31, 2017
2.550
2.600
2.525
2.550
87,961
+0.00(+0.00%)
Jul 28, 2017
2.550
2.600
2.500
2.550
93,171
+0.00(+0.00%)
Jul 27, 2017
2.600
2.650
2.525
2.550
114,790
-0.05(-1.92%)
Jul 26, 2017
2.600
2.650
2.550
2.600
148,028
+0.00(+0.00%)
Jul 25, 2017
2.700
2.800
2.600
2.600
110,802
-0.10(-3.70%)
Jul 24, 2017
2.700
2.740
2.600
2.700
169,580
+0.05(+1.89%)
Jul 21, 2017
2.650
2.775
2.650
2.650
112,111
+0.00(+0.00%)
Jul 20, 2017
2.700
2.625
2.650
82,589
+0.00(+0.00%)
Jul 19, 2017
2.650
2.700
2.600
2.650
89,455
+0.00(+0.00%)
Jul 18, 2017
2.700
2.750
2.600
2.650
130,529
-0.05(-1.85%)
Jul 17, 2017
2.650
2.800
2.650
2.700
171,374
+0.10(+3.85%)
Jul 14, 2017
2.575
2.845
2.525
2.600
391,450
+0.00(+0.00%)
Jul 13, 2017
2.550
2.600
2.500
2.600
142,623
+0.05(+1.96%)
Jul 12, 2017
2.550
2.600
2.500
2.550
422,631
+0.05(+2.00%)
Jul 11, 2017
2.500
2.600
2.500
2.500
355,740
+0.00(+0.00%)
Jul 10, 2017
2.550
2.600
2.475
2.500
268,058
-0.05(-1.96%)
Jul 07, 2017
2.500
2.600
2.500
2.550
171,084
+0.10(+4.08%)
Jul 06, 2017
2.550
2.550
2.450
2.450
315,970
-0.10(-3.92%)
Jul 05, 2017
2.450
2.550
2.450
2.550
165,146
+0.05(+2.00%)
Jul 03, 2017
2.550
2.550
2.450
2.500
144,045
+0.00(+0.00%)
Jun 30, 2017
2.550
2.550
2.450
2.500
349,100
+0.00(+0.00%)
Jun 29, 2017
2.600
2.600
2.500
2.500
530,787
-0.08(-2.91%)
Jun 28, 2017
2.700
2.750
2.500
2.575
427,593
-0.12(-4.63%)
Jun 27, 2017
2.750
2.850
2.660
2.700
106,416
-0.05(-1.82%)
Jun 26, 2017
2.800
2.950
2.700
2.750
531,555
+0.00(+0.00%)
Jun 23, 2017
2.850
2.950
2.750
2.750
2,846,531
-0.10(-3.51%)
Jun 22, 2017
3.000
3.100
2.800
2.850
574,728
-0.15(-5.00%)
Jun 21, 2017
2.850
3.050
2.810
3.000
525,645
+0.15(+5.26%)
Jun 20, 2017
2.850
2.950
2.800
2.850
520,172
-0.05(-1.72%)
Jun 19, 2017
2.800
3.050
2.750
2.900
1,117,726
+0.15(+5.45%)
Jun 16, 2017
2.650
2.850
2.650
2.750
362,275
+0.05(+1.85%)
Jun 15, 2017
2.750
2.850
2.650
2.700
294,160
-0.05(-1.82%)
Jun 14, 2017
2.750
2.800
2.700
2.750
96,245
+0.00(+0.00%)
Jun 13, 2017
2.800
2.800
2.700
2.750
129,021
+0.00(+0.00%)
Jun 12, 2017
2.650
2.825
2.650
2.750
229,120
+0.05(+1.85%)
Jun 09, 2017
2.750
2.750
2.650
2.700
171,843
-0.05(-1.82%)
Jun 08, 2017
2.650
2.750
2.650
2.750
91,507
+0.05(+1.85%)
Jun 07, 2017
2.650
2.750
2.600
2.700
199,418
+0.05(+1.89%)
Jun 06, 2017
2.600
2.725
2.600
2.650
163,907
+0.00(+0.00%)
Jun 05, 2017
2.700
2.750
2.650
2.650
125,101
-0.10(-3.64%)
Jun 02, 2017
2.650
2.750
2.600
2.750
136,061
+0.15(+5.77%)
Jun 01, 2017
2.600
2.700
2.600
2.600
179,110
+0.05(+1.96%)
May 31, 2017
2.600
2.650
2.550
2.550
237,996
-0.05(-1.92%)
May 30, 2017
2.700
2.700
2.600
2.600
160,062
-0.10(-3.70%)
May 26, 2017
2.650
2.700
2.625
2.700
244,612
+0.05(+1.89%)
May 25, 2017
2.750
2.750
2.690
2.650
149,641
-0.10(-3.64%)
May 24, 2017
2.700
2.800
2.700
2.750
116,749
+0.02(+0.92%)
May 23, 2017
2.750
2.800
2.700
2.725
113,446
-0.07(-2.68%)
May 22, 2017
2.700
2.800
2.700
2.800
91,785
+0.07(+2.75%)
May 19, 2017
2.800
2.850
2.700
2.725
184,713
-0.07(-2.68%)
May 18, 2017
2.850
2.925
2.800
2.800
149,684
+0.00(+0.00%)
May 17, 2017
2.900
2.940
2.800
2.800
80,644
-0.15(-5.08%)
May 16, 2017
3.100
3.100
2.900
2.950
57,749
-0.15(-4.84%)
May 15, 2017
3.050
3.150
2.900
3.100
361,243
+0.05(+1.64%)
May 12, 2017
2.900
3.100
2.850
3.050
242,194
+0.15(+5.17%)
May 11, 2017
2.750
2.955
2.700
2.900
339,933
+0.15(+5.45%)
May 10, 2017
2.750
2.850
2.700
2.750
203,673
-0.05(-1.79%)
May 09, 2017
2.750
2.900
2.750
2.800
372,460
+0.00(+0.00%)
May 08, 2017
2.800
2.850
2.750
2.800
130,542
-0.05(-1.75%)
May 05, 2017
2.800
2.850
2.750
2.850
237,906
+0.00(+0.00%)
May 04, 2017
2.800
2.850
2.750
2.850
256,923
+0.05(+1.79%)
May 03, 2017
2.800
2.850
2.750
2.800
170,145
+0.00(+0.00%)
May 02, 2017
3.000
3.031
2.750
2.800
334,219
-0.20(-6.67%)
May 01, 2017
2.850
3.200
2.805
3.000
777,083
+0.15(+5.26%)
Apr 28, 2017
2.700
2.950
2.650
2.850
908,669
+0.20(+7.55%)
Apr 27, 2017
2.750
2.800
2.600
2.650
163,832
-0.15(-5.36%)
Apr 26, 2017
2.700
2.800
2.650
2.800
229,028
+0.15(+5.66%)
Apr 25, 2017
2.650
2.700
2.650
2.650
112,357
+0.05(+1.92%)
Apr 24, 2017
2.750
2.750
2.600
2.600
158,218
-0.10(-3.70%)
Apr 21, 2017
2.650
2.750
2.600
2.700
323,051
+0.05(+1.89%)
Apr 20, 2017
2.650
2.650
2.550
2.650
149,861
+0.05(+1.92%)
Apr 19, 2017
2.650
2.650
2.500
2.600
344,457
+0.02(+0.97%)
Apr 18, 2017
2.600
2.675
2.550
2.575
261,259
-0.07(-2.83%)
Apr 17, 2017
2.700
2.800
2.600
2.650
341,316
+0.00(+0.00%)
Apr 13, 2017
2.650
2.700
2.600
2.650
100,238
+0.00(+0.00%)
Apr 12, 2017
2.700
2.800
2.600
2.650
167,766
-0.10(-3.64%)
Apr 11, 2017
2.750
2.750
2.600
2.750
200,788
+0.05(+1.85%)
Apr 10, 2017
2.500
2.750
2.500
2.700
239,445
+0.15(+5.88%)
Apr 07, 2017
2.550
2.600
2.500
2.550
258,042
-0.03(-0.97%)
Apr 06, 2017
2.650
2.700
2.550
2.575
180,836
-0.12(-4.63%)
Apr 05, 2017
2.700
2.750
2.650
2.700
142,556
+0.00(+0.00%)
Apr 04, 2017
2.650
2.750
2.600
2.700
93,403
+0.05(+1.89%)
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.