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
US Oil Equipment & Services Ishares ETF
(NY:
IEZ
)
21.94
+0.26 (+1.20%)
Streaming Delayed Price
Updated: 2:58 PM EDT, Jun 12, 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 (%)
Oct 30, 2020
6.578
6.857
6.578
6.857
70,914
+0.24(+3.63%)
Oct 29, 2020
6.405
6.626
6.280
6.617
147,256
+0.13(+2.08%)
Oct 28, 2020
6.665
6.703
6.453
6.482
200,681
-0.44(-6.39%)
Oct 27, 2020
7.011
7.011
6.809
6.924
78,283
-0.10(-1.37%)
Oct 26, 2020
7.165
7.165
6.944
7.021
107,596
-0.28(-3.82%)
Oct 23, 2020
7.299
7.453
7.213
7.299
103,252
+0.06(+0.80%)
Oct 22, 2020
7.097
7.271
7.059
7.242
225,952
+0.17(+2.45%)
Oct 21, 2020
7.117
7.202
7.030
7.069
134,087
-0.10(-1.34%)
Oct 20, 2020
6.992
7.242
6.992
7.165
57,410
+0.23(+3.33%)
Oct 19, 2020
7.001
7.165
6.905
6.934
97,776
+0.00(+0.00%)
Oct 16, 2020
7.261
7.261
6.924
6.934
108,347
-0.40(-5.50%)
Oct 15, 2020
7.069
7.338
7.011
7.338
95,828
+0.12(+1.60%)
Oct 14, 2020
7.155
7.457
7.155
7.222
135,843
+0.10(+1.35%)
Oct 13, 2020
7.242
7.280
7.083
7.126
137,922
-0.17(-2.37%)
Oct 12, 2020
7.280
7.328
7.146
7.299
146,206
-0.01(-0.13%)
Oct 09, 2020
7.482
7.482
7.261
7.309
102,836
-0.11(-1.43%)
Oct 08, 2020
7.165
7.430
7.165
7.415
124,853
+0.36(+5.04%)
Oct 07, 2020
7.030
7.093
6.915
7.059
211,812
+0.06(+0.82%)
Oct 06, 2020
7.242
7.328
6.972
7.001
212,331
-0.11(-1.49%)
Oct 05, 2020
6.982
7.117
6.963
7.107
79,036
+0.25(+3.65%)
Oct 02, 2020
6.434
6.915
6.405
6.857
94,934
+0.17(+2.59%)
Oct 01, 2020
6.876
6.876
6.617
6.684
159,537
-0.25(-3.61%)
Sep 30, 2020
6.992
7.165
6.896
6.934
109,893
-0.05(-0.69%)
Sep 29, 2020
7.165
7.165
6.876
6.982
53,439
-0.23(-3.20%)
Sep 28, 2020
7.078
7.328
7.078
7.213
121,274
+0.27(+3.88%)
Sep 25, 2020
6.934
7.040
6.867
6.944
155,139
-0.13(-1.90%)
Sep 24, 2020
7.059
7.271
6.867
7.078
418,647
-0.05(-0.67%)
Sep 23, 2020
7.559
7.636
7.117
7.126
204,107
-0.42(-5.51%)
Sep 22, 2020
7.599
7.637
7.495
7.542
139,519
-0.02(-0.25%)
Sep 21, 2020
7.924
7.924
7.444
7.561
574,579
-0.59(-7.26%)
Sep 18, 2020
8.296
8.401
8.076
8.153
713,444
-0.13(-1.61%)
Sep 17, 2020
8.210
8.306
8.105
8.286
6,487,465
-0.09(-1.03%)
Sep 16, 2020
8.096
8.497
8.019
8.372
186,125
+0.38(+4.78%)
Sep 15, 2020
7.943
8.086
7.914
7.991
95,479
+0.07(+0.84%)
Sep 14, 2020
7.857
7.971
7.733
7.924
732,427
+0.08(+0.97%)
Sep 11, 2020
7.876
7.905
7.742
7.847
101,606
-0.01(-0.12%)
Sep 10, 2020
8.248
8.258
7.821
7.857
907,484
-0.39(-4.75%)
Sep 09, 2020
8.325
8.325
8.191
8.248
74,954
+0.04(+0.47%)
Sep 08, 2020
8.535
8.621
8.105
8.210
174,178
-0.55(-6.32%)
Sep 04, 2020
8.831
8.878
8.589
8.764
196,089
+0.03(+0.33%)
Sep 03, 2020
8.649
8.955
8.640
8.735
149,674
+0.05(+0.55%)
Sep 02, 2020
8.745
8.764
8.625
8.687
174,713
-0.10(-1.09%)
Sep 01, 2020
8.668
8.802
8.602
8.783
76,625
+0.05(+0.55%)
Aug 31, 2020
8.917
8.917
8.735
8.735
38,606
-0.21(-2.35%)
Aug 28, 2020
8.783
8.974
8.735
8.945
80,761
+0.21(+2.40%)
Aug 27, 2020
8.697
8.735
8.575
8.735
231,072
+0.07(+0.77%)
Aug 26, 2020
8.926
8.955
8.650
8.668
237,715
-0.27(-2.99%)
Aug 25, 2020
9.146
9.189
8.883
8.936
188,162
-0.11(-1.27%)
Aug 24, 2020
8.754
9.079
8.659
9.050
119,040
+0.45(+5.22%)
Aug 21, 2020
8.792
8.845
8.573
8.602
146,229
-0.30(-3.33%)
Aug 20, 2020
9.146
9.146
8.897
8.897
105,200
-0.36(-3.92%)
Aug 19, 2020
9.260
9.451
9.227
9.260
65,401
-0.03(-0.31%)
Aug 18, 2020
9.423
9.518
9.251
9.289
965,245
-0.21(-2.21%)
Aug 17, 2020
9.613
9.613
9.434
9.499
98,650
-0.12(-1.29%)
Aug 14, 2020
9.451
9.623
9.365
9.623
82,856
+0.08(+0.80%)
Aug 13, 2020
9.652
9.699
9.480
9.547
305,605
-0.20(-2.06%)
Aug 12, 2020
9.814
9.843
9.585
9.747
194,710
+0.09(+0.89%)
Aug 11, 2020
9.804
10.03
9.604
9.661
395,250
+0.10(+1.00%)
Aug 10, 2020
9.222
9.594
9.179
9.566
185,929
+0.42(+4.59%)
Aug 07, 2020
9.060
9.146
8.888
9.146
100,768
+0.07(+0.74%)
Aug 06, 2020
9.298
9.298
9.060
9.079
90,718
-0.23(-2.46%)
Aug 05, 2020
9.203
9.432
9.189
9.308
108,557
+0.30(+3.28%)
Aug 04, 2020
8.716
9.069
8.716
9.012
89,265
+0.28(+3.17%)
Aug 03, 2020
8.535
8.821
8.468
8.735
94,565
+0.20(+2.35%)
Jul 31, 2020
8.649
8.659
8.382
8.535
94,378
-0.16(-1.87%)
Jul 30, 2020
8.821
8.821
8.573
8.697
157,685
-0.25(-2.77%)
Jul 29, 2020
8.783
8.964
8.732
8.945
169,796
+0.18(+2.07%)
Jul 28, 2020
8.926
9.041
8.745
8.764
61,505
-0.29(-3.16%)
Jul 27, 2020
8.983
9.060
8.840
9.050
107,908
+0.10(+1.07%)
Jul 24, 2020
8.907
9.040
8.850
8.955
164,560
+0.00(+0.00%)
Jul 23, 2020
8.707
8.964
8.625
8.955
203,511
+0.29(+3.30%)
Jul 22, 2020
8.773
8.773
8.602
8.668
138,662
-0.20(-2.26%)
Jul 21, 2020
8.525
8.993
8.507
8.869
247,411
+0.63(+7.65%)
Jul 20, 2020
8.277
8.468
8.220
8.239
102,261
+0.00(+0.00%)
Jul 17, 2020
8.382
8.497
8.205
8.239
145,496
-0.12(-1.48%)
Jul 16, 2020
8.353
8.516
8.191
8.363
214,977
-0.09(-1.02%)
Jul 15, 2020
8.344
8.516
8.239
8.449
312,054
+0.34(+4.24%)
Jul 14, 2020
7.618
8.105
7.590
8.105
289,556
+0.41(+5.34%)
Jul 13, 2020
7.981
7.981
7.676
7.695
352,845
-0.16(-2.07%)
Jul 10, 2020
7.599
7.857
7.551
7.857
128,317
+0.22(+2.88%)
Jul 09, 2020
8.076
8.096
7.628
7.637
473,416
-0.49(-5.99%)
Jul 08, 2020
8.096
8.267
7.988
8.124
198,586
+0.06(+0.71%)
Jul 07, 2020
8.239
8.258
8.067
8.067
191,063
-0.32(-3.76%)
Jul 06, 2020
8.277
8.468
8.172
8.382
183,028
+0.29(+3.54%)
Jul 02, 2020
8.201
8.339
8.067
8.096
121,613
+0.09(+1.07%)
Jul 01, 2020
8.267
8.401
7.991
8.010
146,190
-0.21(-2.56%)
Jun 30, 2020
7.991
8.296
7.876
8.220
403,391
+0.19(+2.38%)
Jun 29, 2020
7.876
8.134
7.819
8.029
212,231
+0.19(+2.44%)
Jun 26, 2020
8.124
8.124
7.781
7.838
243,750
-0.38(-4.65%)
Jun 25, 2020
7.790
8.258
7.767
8.220
202,360
+0.30(+3.73%)
Jun 24, 2020
8.468
8.468
7.849
7.924
303,984
-0.70(-8.08%)
Jun 23, 2020
8.726
8.792
8.582
8.621
242,069
-0.01(-0.11%)
Jun 22, 2020
8.535
8.640
8.430
8.630
158,162
+0.04(+0.44%)
Jun 19, 2020
9.041
9.069
8.554
8.592
1,063,410
-0.19(-2.17%)
Jun 18, 2020
8.640
8.942
8.544
8.783
250,885
+0.02(+0.22%)
Jun 17, 2020
9.155
9.155
8.735
8.764
326,933
-0.34(-3.77%)
Jun 16, 2020
9.489
9.594
8.993
9.107
12,215,700
+0.15(+1.71%)
Jun 15, 2020
8.439
9.088
8.286
8.955
220,370
+0.08(+0.90%)
Jun 12, 2020
8.999
9.244
8.561
8.875
384,134
+0.41(+4.83%)
Jun 11, 2020
8.837
9.160
8.466
8.466
485,360
-1.31(-13.42%)
Jun 10, 2020
10.39
10.39
9.693
9.779
713,696
-0.80(-7.55%)
Jun 09, 2020
10.87
10.87
10.35
10.58
545,248
-0.76(-6.71%)
Jun 08, 2020
10.93
11.35
10.64
11.34
781,431
+1.17(+11.51%)
Jun 05, 2020
9.931
10.28
9.855
10.17
468,656
+0.99(+10.78%)
Jun 04, 2020
8.799
9.236
8.704
9.179
1,168,343
+0.35(+3.99%)
Jun 03, 2020
8.799
8.865
8.712
8.827
506,258
+0.24(+2.77%)
Jun 02, 2020
8.295
8.656
8.295
8.590
412,434
+0.36(+4.39%)
Jun 01, 2020
8.247
8.380
8.200
8.228
661,674
+0.01(+0.12%)
May 29, 2020
8.238
8.314
7.981
8.219
2,010,974
-0.13(-1.59%)
May 28, 2020
8.475
8.599
8.266
8.352
4,667,781
-0.05(-0.57%)
May 27, 2020
8.247
8.399
8.009
8.399
191,876
+0.29(+3.52%)
May 26, 2020
8.009
8.171
7.981
8.114
178,405
+0.45(+5.83%)
May 22, 2020
7.772
7.772
7.534
7.667
140,554
-0.15(-1.95%)
May 21, 2020
7.924
7.971
7.638
7.819
226,819
-0.09(-1.08%)
May 20, 2020
7.610
7.924
7.534
7.905
333,082
+0.52(+7.09%)
May 19, 2020
7.781
7.781
7.382
7.382
236,922
-0.40(-5.13%)
May 18, 2020
7.305
7.829
7.305
7.781
564,583
+0.85(+12.21%)
May 15, 2020
6.973
7.106
6.858
6.934
118,162
-0.04(-0.55%)
May 14, 2020
6.763
7.096
6.525
6.973
283,657
+0.10(+1.38%)
May 13, 2020
7.420
7.420
6.782
6.877
547,401
-0.57(-7.66%)
May 12, 2020
7.467
7.667
7.286
7.448
13,698,082
+0.04(+0.51%)
May 11, 2020
7.458
7.492
7.239
7.410
326,039
-0.17(-2.26%)
May 08, 2020
7.144
7.581
7.144
7.581
177,874
+0.60(+8.58%)
May 07, 2020
6.849
7.096
6.849
6.982
255,853
+0.30(+4.56%)
May 06, 2020
7.020
7.049
6.678
6.678
242,656
-0.29(-4.23%)
May 05, 2020
7.429
7.553
6.934
6.973
270,680
-0.12(-1.74%)
May 04, 2020
6.744
7.096
6.630
7.096
84,722
+0.17(+2.47%)
May 01, 2020
7.258
7.358
6.849
6.925
253,671
-0.52(-7.02%)
Apr 30, 2020
7.810
7.824
7.334
7.448
179,076
-0.36(-4.63%)
Apr 29, 2020
7.286
7.810
7.286
7.810
250,806
+0.85(+12.16%)
Apr 28, 2020
6.868
7.039
6.735
6.963
221,280
+0.26(+3.83%)
Apr 27, 2020
6.563
6.782
6.316
6.706
207,554
-0.01(-0.14%)
Apr 24, 2020
7.049
7.210
6.611
6.716
134,247
-0.13(-1.94%)
Apr 23, 2020
6.516
6.934
6.468
6.849
884,729
+0.52(+8.27%)
Apr 22, 2020
6.421
6.630
6.202
6.326
96,611
+0.18(+2.94%)
Apr 21, 2020
6.173
6.324
6.021
6.145
388,525
-0.13(-2.12%)
Apr 20, 2020
6.059
6.563
5.831
6.278
712,503
-0.10(-1.49%)
Apr 17, 2020
6.069
6.392
6.052
6.373
131,093
+0.43(+7.20%)
Apr 16, 2020
6.326
6.326
5.907
5.945
122,333
-0.39(-6.16%)
Apr 15, 2020
6.497
6.497
6.069
6.335
496,657
-0.42(-6.20%)
Apr 14, 2020
6.887
7.001
6.640
6.754
140,504
-0.06(-0.84%)
Apr 13, 2020
7.153
7.153
6.744
6.811
272,595
-0.03(-0.42%)
Apr 09, 2020
7.182
7.543
6.525
6.839
315,381
+0.07(+0.98%)
Apr 08, 2020
6.535
6.811
6.449
6.773
106,112
+0.42(+6.59%)
Apr 07, 2020
6.459
6.782
6.297
6.354
352,013
+0.24(+3.89%)
Apr 06, 2020
5.888
6.164
5.841
6.116
270,363
+0.48(+8.43%)
Apr 03, 2020
5.983
5.983
5.508
5.641
201,949
-0.09(-1.50%)
Apr 02, 2020
5.517
6.050
5.422
5.726
143,784
+0.46(+8.66%)
Apr 01, 2020
5.498
5.498
5.146
5.270
734,285
-0.38(-6.73%)
Mar 31, 2020
5.745
5.891
5.593
5.650
149,755
+0.03(+0.51%)
Mar 30, 2020
5.726
5.755
5.479
5.622
128,889
-0.22(-3.75%)
Mar 27, 2020
6.088
6.088
5.809
5.841
66,019
-0.49(-7.81%)
Mar 26, 2020
6.088
6.573
6.088
6.335
99,829
+0.23(+3.74%)
Mar 25, 2020
6.354
6.423
5.736
6.107
78,916
-0.04(-0.68%)
Mar 24, 2020
5.635
6.177
5.635
6.149
120,782
+0.91(+17.29%)
Mar 23, 2020
5.560
5.598
5.219
5.242
153,883
-0.22(-4.10%)
Mar 20, 2020
5.560
5.756
5.308
5.467
121,028
+0.07(+1.39%)
Mar 19, 2020
4.953
5.428
4.861
5.392
404,762
+0.52(+10.75%)
Mar 18, 2020
5.373
5.495
4.757
4.869
196,975
-0.97(-16.64%)
Mar 17, 2020
5.775
5.906
5.476
5.841
126,546
+0.14(+2.46%)
Mar 16, 2020
5.635
6.289
5.571
5.700
86,663
-0.80(-12.36%)
Mar 13, 2020
6.383
6.504
5.729
6.504
84,217
+0.73(+12.62%)
Mar 12, 2020
6.439
6.439
5.775
5.775
192,864
-1.01(-14.88%)
Mar 11, 2020
7.111
7.177
6.756
6.784
148,807
-0.68(-9.14%)
Mar 10, 2020
7.896
7.943
6.946
7.467
299,892
+0.30(+4.17%)
Mar 09, 2020
7.803
8.018
7.018
7.168
598,224
-3.37(-32.00%)
Mar 06, 2020
11.32
11.40
10.44
10.54
127,770
-1.22(-10.41%)
Mar 05, 2020
12.13
12.13
11.57
11.77
61,899
-0.64(-5.20%)
Mar 04, 2020
12.79
12.79
12.14
12.41
84,384
-0.08(-0.67%)
Mar 03, 2020
13.11
13.11
12.29
12.49
70,815
-0.60(-4.57%)
Mar 02, 2020
13.01
13.09
12.38
13.09
74,462
+0.28(+2.19%)
Feb 28, 2020
12.15
12.83
12.15
12.81
165,437
+0.15(+1.18%)
Feb 27, 2020
12.96
13.28
12.62
12.66
123,891
-0.76(-5.64%)
Feb 26, 2020
13.93
14.01
13.41
13.42
80,320
-0.39(-2.84%)
Feb 25, 2020
14.55
14.55
13.76
13.81
62,193
-0.66(-4.58%)
Feb 24, 2020
14.85
14.85
14.46
14.48
133,950
-1.07(-6.86%)
Feb 21, 2020
15.85
15.86
15.33
15.54
24,291
-0.48(-2.98%)
Feb 20, 2020
16.16
16.35
16.01
16.02
32,906
-0.08(-0.52%)
Feb 19, 2020
15.96
16.11
15.89
16.10
26,936
+0.24(+1.49%)
Feb 18, 2020
15.92
15.95
15.57
15.87
32,821
-0.25(-1.58%)
Feb 14, 2020
16.23
16.23
15.95
16.12
13,804
-0.04(-0.23%)
Feb 13, 2020
16.25
16.36
16.00
16.16
13,075
-0.18(-1.09%)
Feb 12, 2020
16.29
16.48
16.10
16.33
56,261
+0.34(+2.10%)
Feb 11, 2020
15.96
16.12
15.89
16.00
25,375
+0.26(+1.66%)
Feb 10, 2020
15.73
15.79
15.66
15.74
102,710
-0.25(-1.58%)
Feb 07, 2020
15.98
16.17
15.89
15.99
44,730
-0.15(-0.93%)
Feb 06, 2020
16.54
16.54
16.13
16.14
112,125
-0.42(-2.54%)
Feb 05, 2020
16.20
16.65
16.20
16.56
75,470
+0.64(+3.99%)
Feb 04, 2020
15.97
16.23
15.86
15.92
71,670
+0.27(+1.73%)
Feb 03, 2020
15.68
15.78
15.59
15.65
46,492
-0.03(-0.18%)
Jan 31, 2020
15.71
15.75
15.48
15.68
60,246
-0.31(-1.93%)
Jan 30, 2020
15.54
15.99
15.51
15.99
61,305
+0.19(+1.18%)
Jan 29, 2020
16.16
16.31
15.80
15.80
22,032
-0.23(-1.46%)
Jan 28, 2020
15.98
16.11
15.82
16.04
40,538
+0.13(+0.82%)
Jan 27, 2020
16.26
16.33
15.89
15.90
615,465
-0.80(-4.81%)
Jan 24, 2020
17.10
17.10
16.51
16.71
27,822
-0.45(-2.62%)
Jan 23, 2020
17.11
17.22
16.83
17.16
63,207
-0.22(-1.29%)
Jan 22, 2020
17.53
17.53
17.29
17.38
57,336
-0.21(-1.22%)
Jan 21, 2020
17.87
17.93
17.57
17.60
146,833
-0.49(-2.69%)
Jan 17, 2020
18.30
18.43
18.03
18.08
27,608
-0.10(-0.57%)
Jan 16, 2020
18.13
18.37
18.13
18.19
233,500
+0.15(+0.83%)
Jan 15, 2020
18.33
18.33
17.97
18.04
242,329
-0.37(-2.03%)
Jan 14, 2020
18.31
18.44
18.11
18.41
57,968
+0.01(+0.05%)
Jan 13, 2020
18.48
18.51
18.24
18.40
140,949
-0.17(-0.91%)
Jan 10, 2020
18.61
18.66
18.47
18.57
80,578
-0.12(-0.65%)
Jan 09, 2020
18.59
18.77
18.23
18.69
71,502
+0.12(+0.65%)
Jan 08, 2020
19.11
19.11
18.47
18.57
84,939
-0.57(-2.98%)
Jan 07, 2020
19.47
19.47
18.84
19.14
74,368
-0.42(-2.15%)
Jan 06, 2020
19.41
19.61
19.23
19.56
368,754
+0.34(+1.75%)
Jan 03, 2020
19.38
19.47
19.04
19.22
87,641
+0.21(+1.08%)
Jan 02, 2020
19.11
19.16
18.82
19.02
79,543
+0.02(+0.10%)
Dec 31, 2019
18.91
19.04
18.75
19.00
77,261
-0.11(-0.59%)
Dec 30, 2019
18.98
19.41
18.98
19.11
97,870
+0.22(+1.19%)
Dec 27, 2019
19.09
19.16
18.87
18.89
82,397
-0.19(-0.98%)
Dec 26, 2019
19.24
19.35
19.04
19.07
78,133
-0.09(-0.49%)
Dec 24, 2019
19.18
19.39
19.14
19.17
51,471
-0.03(-0.15%)
Dec 23, 2019
18.60
19.22
18.60
19.19
134,885
+0.60(+3.22%)
Dec 20, 2019
18.70
18.73
18.51
18.60
34,778
-0.09(-0.50%)
Dec 19, 2019
18.50
18.73
18.50
18.69
25,475
+0.18(+0.96%)
Dec 18, 2019
18.30
18.64
18.25
18.51
166,651
+0.11(+0.61%)
Dec 17, 2019
18.30
18.47
18.30
18.40
77,360
+0.14(+0.77%)
Dec 16, 2019
18.29
18.58
18.26
18.26
62,571
+0.16(+0.90%)
Dec 13, 2019
18.19
18.39
18.00
18.10
44,155
-0.08(-0.46%)
Dec 12, 2019
17.64
18.27
17.63
18.18
96,102
+0.55(+3.11%)
Dec 11, 2019
17.35
17.64
17.35
17.63
202,692
+0.30(+1.71%)
Dec 10, 2019
17.24
17.48
17.18
17.34
87,052
+0.09(+0.54%)
Dec 09, 2019
17.08
17.37
16.99
17.24
314,152
+0.06(+0.38%)
Dec 06, 2019
16.56
17.20
16.56
17.18
110,280
+0.62(+3.76%)
Dec 05, 2019
16.70
16.73
16.45
16.56
173,025
-0.09(-0.56%)
Dec 04, 2019
16.20
16.83
16.20
16.65
94,569
+0.61(+3.82%)
Dec 03, 2019
16.18
16.25
15.90
16.04
354,313
-0.40(-2.43%)
Dec 02, 2019
16.46
16.68
16.35
16.44
72,692
+0.07(+0.45%)
Nov 29, 2019
16.44
16.44
16.28
16.36
11,738
-0.29(-1.73%)
Nov 27, 2019
16.40
16.70
16.40
16.65
38,339
+0.30(+1.82%)
Nov 26, 2019
16.71
16.73
16.31
16.35
67,308
-0.38(-2.28%)
Nov 25, 2019
16.29
16.73
16.25
16.73
45,473
+0.39(+2.39%)
Nov 22, 2019
16.32
16.47
16.24
16.34
24,339
+0.03(+0.17%)
Nov 21, 2019
16.08
16.34
16.00
16.31
47,960
+0.32(+1.97%)
Nov 20, 2019
15.64
16.26
15.57
16.00
60,557
+0.29(+1.83%)
Nov 19, 2019
15.79
15.79
15.57
15.71
42,631
-0.22(-1.40%)
Nov 18, 2019
16.17
16.17
15.79
15.93
33,822
-0.35(-2.17%)
Nov 15, 2019
16.06
16.40
16.06
16.29
20,246
+0.30(+1.86%)
Nov 14, 2019
16.18
16.30
15.99
15.99
153,764
-0.18(-1.09%)
Nov 13, 2019
16.44
16.44
16.10
16.17
259,076
-0.44(-2.63%)
Nov 12, 2019
16.77
17.00
16.49
16.60
35,542
-0.22(-1.32%)
Nov 11, 2019
16.63
16.84
16.44
16.83
20,314
-0.06(-0.33%)
Nov 08, 2019
16.63
16.88
16.41
16.88
75,387
+0.13(+0.78%)
Nov 07, 2019
16.87
17.19
16.69
16.75
33,548
+0.20(+1.23%)
Nov 06, 2019
17.01
17.01
16.48
16.55
33,682
-0.50(-2.94%)
Nov 05, 2019
17.19
17.26
16.98
17.05
39,872
-0.03(-0.16%)
Nov 04, 2019
16.50
17.13
16.50
17.08
29,872
+0.77(+4.73%)
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.