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
ETFMG Prime Junior Silver Miners ETF
(NY:
SILJ
)
12.54
-0.10 (-0.79%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2018
7.756
7.910
7.688
7.775
149,113
-0.01(-0.12%)
Dec 28, 2018
7.688
7.862
7.640
7.785
43,224
+0.14(+1.77%)
Dec 27, 2018
7.756
7.814
7.632
7.649
43,785
-0.09(-1.12%)
Dec 26, 2018
7.872
7.964
7.620
7.736
116,840
+0.10(+1.27%)
Dec 24, 2018
7.601
7.756
7.543
7.640
36,606
+0.10(+1.33%)
Dec 21, 2018
7.654
7.654
7.445
7.540
58,688
-0.19(-2.46%)
Dec 20, 2018
7.578
7.815
7.559
7.730
73,120
+0.35(+4.79%)
Dec 19, 2018
7.787
7.987
7.331
7.377
85,541
-0.39(-5.04%)
Dec 18, 2018
7.597
7.834
7.550
7.768
28,056
+0.15(+2.00%)
Dec 17, 2018
7.492
7.644
7.350
7.616
36,637
+0.17(+2.30%)
Dec 14, 2018
7.587
7.587
7.416
7.445
78,566
-0.17(-2.23%)
Dec 13, 2018
7.587
7.682
7.416
7.615
64,140
+0.03(+0.36%)
Dec 12, 2018
7.378
7.635
7.321
7.587
59,087
+0.19(+2.57%)
Dec 11, 2018
7.483
7.530
7.359
7.397
26,368
+0.01(+0.13%)
Dec 10, 2018
7.397
7.578
7.369
7.388
35,034
-0.13(-1.77%)
Dec 07, 2018
7.350
7.611
7.350
7.521
37,442
+0.19(+2.59%)
Dec 06, 2018
7.426
7.426
7.264
7.331
46,075
-0.10(-1.28%)
Dec 04, 2018
7.606
7.720
7.331
7.426
111,381
-0.07(-0.89%)
Dec 03, 2018
7.521
7.568
7.334
7.492
34,156
+0.26(+3.55%)
Nov 30, 2018
7.235
7.293
7.169
7.235
22,402
-0.06(-0.78%)
Nov 29, 2018
7.454
7.500
7.290
7.293
29,035
-0.10(-1.41%)
Nov 28, 2018
7.074
7.464
7.074
7.397
50,013
+0.28(+3.87%)
Nov 27, 2018
7.302
7.367
7.055
7.121
85,824
-0.20(-2.73%)
Nov 26, 2018
7.445
7.662
7.302
7.321
10,992
-0.10(-1.41%)
Nov 23, 2018
7.616
7.787
7.426
7.426
19,878
-0.29(-3.70%)
Nov 21, 2018
7.711
7.711
7.711
0
+0.19(+2.53%)
Nov 20, 2018
7.654
7.654
7.416
7.521
23,800
-0.09(-1.12%)
Nov 19, 2018
7.606
7.777
7.606
7.606
14,218
-0.04(-0.50%)
Nov 16, 2018
7.606
7.787
7.511
7.644
68,469
+0.08(+1.00%)
Nov 15, 2018
7.397
7.587
7.388
7.568
21,246
+0.29(+3.92%)
Nov 14, 2018
7.226
7.350
7.083
7.283
47,220
+0.10(+1.46%)
Nov 13, 2018
7.321
7.454
7.131
7.178
50,636
-0.14(-1.95%)
Nov 12, 2018
7.635
7.734
7.321
7.321
100,626
-0.38(-4.94%)
Nov 09, 2018
7.606
7.701
7.530
7.701
40,598
-0.08(-0.98%)
Nov 08, 2018
7.749
7.844
7.636
7.777
29,324
+0.02(+0.25%)
Nov 07, 2018
7.987
7.987
7.704
7.758
58,689
-0.19(-2.39%)
Nov 06, 2018
8.091
8.091
7.872
7.949
23,890
-0.15(-1.88%)
Nov 05, 2018
8.063
8.190
7.825
8.101
276,366
+0.04(+0.47%)
Nov 02, 2018
7.977
8.224
7.939
8.063
204,252
-0.01(-0.12%)
Nov 01, 2018
7.739
8.153
7.739
8.072
145,428
+0.51(+6.79%)
Oct 31, 2018
7.742
7.742
7.484
7.559
71,647
-0.25(-3.17%)
Oct 30, 2018
7.768
7.924
7.730
7.806
30,582
+0.04(+0.49%)
Oct 29, 2018
7.891
7.987
7.730
7.768
85,205
-0.22(-2.74%)
Oct 26, 2018
7.977
8.167
7.920
7.987
55,638
+0.07(+0.84%)
Oct 25, 2018
8.253
8.509
7.902
7.920
70,663
-0.37(-4.47%)
Oct 24, 2018
8.490
8.520
8.195
8.291
73,213
-0.13(-1.58%)
Oct 23, 2018
8.614
8.709
8.424
8.424
57,512
-0.09(-1.01%)
Oct 22, 2018
8.557
8.557
8.425
8.509
27,542
-0.08(-0.89%)
Oct 19, 2018
8.681
8.804
8.557
8.586
40,177
-0.09(-0.99%)
Oct 18, 2018
8.700
8.804
8.557
8.671
49,626
-0.03(-0.30%)
Oct 17, 2018
8.662
8.700
8.633
8.698
21,590
+0.03(+0.30%)
Oct 16, 2018
8.776
8.886
8.662
8.671
36,872
-0.03(-0.33%)
Oct 15, 2018
8.776
9.128
8.673
8.700
114,080
+0.16(+1.89%)
Oct 12, 2018
8.595
8.709
8.414
8.538
55,848
-0.10(-1.21%)
Oct 11, 2018
8.205
8.681
8.205
8.643
74,248
+0.44(+5.33%)
Oct 10, 2018
8.110
8.205
8.006
8.205
37,828
-0.03(-0.35%)
Oct 09, 2018
8.234
8.234
8.158
8.234
11,941
-0.04(-0.46%)
Oct 08, 2018
8.082
8.272
8.053
8.272
22,926
+0.08(+0.93%)
Oct 05, 2018
8.338
8.367
8.177
8.196
17,143
-0.13(-1.60%)
Oct 04, 2018
8.462
8.481
8.272
8.329
19,942
-0.02(-0.23%)
Oct 03, 2018
8.433
8.471
8.196
8.348
26,688
-0.02(-0.23%)
Oct 02, 2018
8.481
8.624
8.338
8.367
97,951
-0.02(-0.23%)
Oct 01, 2018
8.253
8.386
8.183
8.386
19,354
+0.11(+1.38%)
Sep 28, 2018
8.205
8.334
8.129
8.272
26,714
+0.19(+2.35%)
Sep 27, 2018
8.177
8.187
8.034
8.082
49,259
-0.19(-2.30%)
Sep 26, 2018
8.417
8.425
8.262
8.272
40,751
-0.16(-1.92%)
Sep 25, 2018
8.452
8.548
8.433
8.433
17,825
+0.02(+0.23%)
Sep 24, 2018
8.586
8.629
8.396
8.414
24,610
+0.01(+0.11%)
Sep 21, 2018
8.386
8.509
8.386
8.405
16,512
-0.15(-1.78%)
Sep 20, 2018
8.643
8.700
8.406
8.557
52,080
+0.06(+0.67%)
Sep 19, 2018
8.490
8.581
8.438
8.500
39,605
+0.12(+1.48%)
Sep 18, 2018
8.377
8.409
8.327
8.376
14,577
+0.01(+0.11%)
Sep 17, 2018
8.234
8.401
8.234
8.367
16,302
+0.19(+2.33%)
Sep 14, 2018
8.243
8.310
7.987
8.177
28,818
-0.07(-0.81%)
Sep 13, 2018
8.367
8.947
8.243
8.243
48,677
-0.10(-1.25%)
Sep 12, 2018
7.891
8.423
7.891
8.348
59,771
+0.42(+5.28%)
Sep 11, 2018
7.891
7.939
7.822
7.930
51,855
-0.05(-0.60%)
Sep 10, 2018
8.091
8.173
7.977
7.977
47,297
-0.14(-1.76%)
Sep 07, 2018
8.167
8.205
8.082
8.120
26,399
-0.10(-1.16%)
Sep 06, 2018
8.253
8.419
8.082
8.215
47,004
+0.02(+0.23%)
Sep 05, 2018
8.177
8.329
8.127
8.196
42,227
+0.03(+0.35%)
Sep 04, 2018
8.253
8.274
8.050
8.167
105,084
-0.38(-4.45%)
Aug 31, 2018
8.548
8.548
8.548
0
-0.01(-0.13%)
Aug 30, 2018
8.662
8.662
8.557
8.559
27,808
-0.18(-2.05%)
Aug 29, 2018
8.700
8.747
8.670
8.738
7,293
+0.09(+0.99%)
Aug 28, 2018
9.013
9.028
8.590
8.652
75,037
-0.29(-3.29%)
Aug 27, 2018
8.776
8.975
8.776
8.947
90,493
+0.22(+2.51%)
Aug 24, 2018
8.662
8.842
8.567
8.728
33,656
+0.35(+4.20%)
Aug 23, 2018
8.681
8.681
8.281
8.376
111,742
-0.32(-3.72%)
Aug 22, 2018
8.700
8.745
8.639
8.700
14,596
+0.04(+0.44%)
Aug 21, 2018
8.652
8.671
8.519
8.662
48,094
+0.13(+1.56%)
Aug 20, 2018
8.605
8.605
8.462
8.529
30,748
+0.00(+0.00%)
Aug 17, 2018
8.224
8.548
8.224
8.529
71,730
+0.30(+3.70%)
Aug 16, 2018
8.386
8.584
8.215
8.224
76,775
-0.10(-1.14%)
Aug 15, 2018
8.671
8.671
8.292
8.319
103,162
-0.49(-5.61%)
Aug 14, 2018
8.890
8.981
8.769
8.814
34,342
-0.08(-0.86%)
Aug 13, 2018
9.223
9.278
8.847
8.890
134,167
-0.36(-3.91%)
Aug 10, 2018
9.441
9.441
9.237
9.251
31,973
-0.13(-1.37%)
Aug 09, 2018
9.306
9.508
9.306
9.379
47,090
+0.27(+2.98%)
Aug 08, 2018
9.223
9.232
9.047
9.108
36,564
-0.09(-0.93%)
Aug 07, 2018
9.413
9.475
9.188
9.194
31,139
-0.17(-1.83%)
Aug 06, 2018
9.337
9.441
9.337
9.365
22,257
-0.08(-0.81%)
Aug 03, 2018
9.327
9.498
9.327
9.441
38,389
+0.11(+1.22%)
Aug 02, 2018
9.470
9.532
9.300
9.327
114,743
-0.25(-2.58%)
Aug 01, 2018
9.748
9.748
9.517
9.574
60,367
-0.19(-1.95%)
Jul 31, 2018
9.650
9.834
9.650
9.765
146,789
+0.11(+1.18%)
Jul 30, 2018
9.746
9.755
9.650
9.650
41,302
-0.10(-0.98%)
Jul 27, 2018
9.707
9.860
9.698
9.746
31,868
-0.07(-0.71%)
Jul 26, 2018
10.04
10.04
9.755
9.815
101,220
-0.27(-2.70%)
Jul 25, 2018
9.945
10.18
9.945
10.09
26,793
+0.10(+0.95%)
Jul 24, 2018
9.879
10.05
9.876
9.993
28,092
+0.12(+1.25%)
Jul 23, 2018
9.964
9.964
9.793
9.869
46,887
-0.10(-1.03%)
Jul 20, 2018
9.869
10.00
9.869
9.971
8,734
+0.13(+1.33%)
Jul 19, 2018
9.726
9.936
9.717
9.841
40,896
-0.13(-1.33%)
Jul 18, 2018
9.850
10.01
9.850
9.974
39,679
+0.05(+0.48%)
Jul 17, 2018
9.803
10.03
9.803
9.926
24,626
-0.06(-0.57%)
Jul 16, 2018
10.07
10.07
9.917
9.983
25,058
-0.16(-1.60%)
Jul 13, 2018
10.02
10.19
10.02
10.15
60,819
-0.01(-0.08%)
Jul 12, 2018
10.13
10.24
10.13
10.15
31,725
+0.05(+0.47%)
Jul 11, 2018
10.45
10.45
10.08
10.11
71,743
-0.48(-4.49%)
Jul 10, 2018
10.63
10.65
10.48
10.58
33,855
-0.03(-0.27%)
Jul 09, 2018
10.69
10.70
10.57
10.61
37,727
+0.07(+0.63%)
Jul 06, 2018
10.67
10.67
10.52
10.54
22,719
+0.01(+0.09%)
Jul 05, 2018
10.59
10.60
10.47
10.53
17,968
+0.10(+1.00%)
Jul 03, 2018
10.43
10.43
10.43
0
+0.26(+2.52%)
Jul 02, 2018
10.23
10.23
10.12
10.17
17,865
-0.06(-0.56%)
Jun 29, 2018
10.25
10.32
10.16
10.23
41,368
+0.05(+0.47%)
Jun 28, 2018
10.16
10.23
10.09
10.18
15,346
-0.08(-0.74%)
Jun 27, 2018
10.33
10.36
10.18
10.26
96,911
-0.09(-0.83%)
Jun 26, 2018
10.33
10.39
10.29
10.34
19,004
-0.08(-0.73%)
Jun 25, 2018
10.65
10.65
10.34
10.42
30,531
-0.23(-2.14%)
Jun 22, 2018
10.57
10.66
10.56
10.65
20,039
+0.19(+1.82%)
Jun 21, 2018
10.48
10.53
10.41
10.46
33,479
-0.03(-0.27%)
Jun 20, 2018
10.60
10.60
10.41
10.49
30,166
-0.01(-0.09%)
Jun 19, 2018
10.47
10.50
10.29
10.50
26,851
-0.09(-0.81%)
Jun 18, 2018
10.47
10.59
10.47
10.58
24,667
+0.09(+0.82%)
Jun 15, 2018
10.86
10.48
10.50
130,918
-0.36(-3.33%)
Jun 14, 2018
10.93
10.97
10.85
10.86
67,560
+0.04(+0.35%)
Jun 13, 2018
10.67
10.89
10.64
10.82
101,745
+0.15(+1.38%)
Jun 12, 2018
10.51
10.70
10.50
10.67
24,345
+0.02(+0.23%)
Jun 11, 2018
10.54
10.72
10.54
10.65
57,474
+0.05(+0.45%)
Jun 08, 2018
10.71
10.71
10.55
10.60
57,874
-0.08(-0.71%)
Jun 07, 2018
10.68
10.84
10.43
10.68
24,833
-0.08(-0.71%)
Jun 06, 2018
10.75
10.75
48,534
+0.19(+1.80%)
Jun 05, 2018
10.41
10.66
10.38
10.56
39,195
+0.07(+0.71%)
Jun 04, 2018
10.58
10.66
10.46
10.49
37,568
-0.16(-1.54%)
Jun 01, 2018
10.59
10.68
10.46
10.65
43,787
+0.03(+0.30%)
May 31, 2018
10.64
10.91
10.46
10.62
64,531
-0.10(-0.98%)
May 30, 2018
10.79
10.79
10.66
10.72
23,721
+0.04(+0.33%)
May 29, 2018
10.63
10.82
10.60
10.69
58,810
-0.14(-1.29%)
May 25, 2018
10.83
10.83
10.83
0
-0.21(-1.90%)
May 24, 2018
10.99
11.06
10.93
11.04
125,127
+0.15(+1.40%)
May 23, 2018
10.94
10.94
10.72
10.89
29,380
-0.03(-0.26%)
May 22, 2018
11.07
11.08
10.88
10.91
53,398
-0.02(-0.17%)
May 21, 2018
10.82
10.94
10.68
10.93
36,821
+0.11(+1.05%)
May 18, 2018
10.72
10.85
10.67
10.82
43,980
+0.09(+0.80%)
May 17, 2018
10.72
10.73
10.66
10.73
18,805
+0.06(+0.53%)
May 16, 2018
10.53
10.74
10.53
10.68
45,598
+0.08(+0.78%)
May 15, 2018
10.67
10.67
10.40
10.59
76,181
-0.21(-1.91%)
May 14, 2018
11.03
11.09
10.79
10.80
90,940
-0.18(-1.64%)
May 11, 2018
11.01
11.08
10.94
10.98
33,700
+0.07(+0.65%)
May 10, 2018
10.81
10.97
10.75
10.91
165,838
+0.24(+2.27%)
May 09, 2018
10.70
10.74
10.61
10.67
72,590
-0.04(-0.33%)
May 08, 2018
10.65
10.70
10.57
10.70
32,877
+0.05(+0.42%)
May 07, 2018
10.70
10.81
10.66
10.66
39,546
-0.05(-0.44%)
May 04, 2018
10.70
10.72
10.63
10.70
16,375
+0.06(+0.53%)
May 03, 2018
10.77
10.82
10.65
10.65
52,577
+0.01(+0.09%)
May 02, 2018
10.56
10.82
10.56
10.64
73,199
+0.12(+1.18%)
May 01, 2018
10.41
10.53
10.38
10.52
55,489
+0.01(+0.05%)
Apr 30, 2018
10.46
10.59
10.40
10.51
77,765
-0.14(-1.34%)
Apr 27, 2018
10.71
10.71
10.61
10.65
10,743
-0.07(-0.67%)
Apr 26, 2018
10.76
10.79
10.61
10.72
60,984
-0.07(-0.62%)
Apr 25, 2018
10.60
10.84
10.60
10.79
34,424
+0.04(+0.42%)
Apr 24, 2018
10.68
10.84
10.61
10.75
37,858
+0.05(+0.47%)
Apr 23, 2018
11.09
11.09
10.61
10.70
84,454
-0.48(-4.26%)
Apr 20, 2018
11.15
11.30
11.10
11.17
82,670
+0.00(+0.04%)
Apr 19, 2018
11.08
11.27
11.05
11.17
85,778
+0.08(+0.73%)
Apr 18, 2018
10.89
11.23
10.89
11.09
153,864
+0.36(+3.37%)
Apr 17, 2018
10.59
10.78
10.57
10.72
28,563
+0.11(+1.01%)
Apr 16, 2018
10.76
10.76
10.58
10.62
56,405
-0.07(-0.65%)
Apr 13, 2018
10.57
10.72
10.51
10.69
69,404
+0.17(+1.64%)
Apr 12, 2018
10.57
10.57
10.42
10.51
57,681
-0.09(-0.82%)
Apr 11, 2018
10.47
10.84
10.47
10.60
238,947
+0.25(+2.39%)
Apr 10, 2018
10.27
10.39
10.23
10.35
39,472
+0.20(+1.95%)
Apr 09, 2018
10.08
10.37
10.03
10.16
44,587
+0.02(+0.15%)
Apr 06, 2018
10.21
10.24
10.05
10.14
15,979
-0.07(-0.65%)
Apr 05, 2018
10.04
10.21
10.03
10.21
37,762
+0.07(+0.70%)
Apr 04, 2018
10.13
10.17
10.02
10.14
15,841
+0.10(+0.95%)
Apr 03, 2018
10.08
10.15
9.974
10.04
30,668
-0.12(-1.22%)
Apr 02, 2018
10.16
10.35
10.12
10.16
51,996
+0.08(+0.80%)
Mar 29, 2018
10.08
10.08
10.08
0
+0.19(+1.96%)
Mar 28, 2018
10.05
10.05
9.860
9.889
39,667
-0.19(-1.93%)
Mar 27, 2018
10.27
10.27
10.06
10.08
26,869
-0.18(-1.80%)
Mar 26, 2018
10.46
10.46
10.23
10.27
90,558
-0.06(-0.55%)
Mar 23, 2018
10.34
10.41
10.30
10.33
72,239
+0.25(+2.45%)
Mar 22, 2018
10.12
10.21
10.04
10.08
34,928
-0.08(-0.83%)
Mar 21, 2018
9.836
10.18
9.836
10.16
41,441
+0.44(+4.49%)
Mar 20, 2018
9.774
9.918
9.650
9.726
30,071
-0.16(-1.63%)
Mar 19, 2018
10.04
10.04
9.842
9.888
67,383
-0.24(-2.35%)
Mar 16, 2018
10.09
10.14
9.994
10.13
19,695
-0.01(-0.09%)
Mar 15, 2018
10.34
10.34
10.12
10.14
16,279
-0.20(-1.98%)
Mar 14, 2018
10.41
10.44
10.33
10.34
19,093
-0.05(-0.50%)
Mar 13, 2018
10.42
10.47
10.30
10.39
66,933
+0.03(+0.28%)
Mar 12, 2018
10.18
10.36
10.12
10.36
49,434
+0.07(+0.65%)
Mar 09, 2018
10.15
10.33
10.15
10.30
65,856
+0.10(+1.03%)
Mar 08, 2018
10.13
10.19
9.995
10.19
21,151
+0.08(+0.75%)
Mar 07, 2018
10.09
10.12
53,257
-0.27(-2.56%)
Mar 06, 2018
10.22
10.44
10.22
10.38
61,350
+0.37(+3.70%)
Mar 05, 2018
10.04
10.14
9.965
10.01
47,643
-0.08(-0.75%)
Mar 02, 2018
10.20
10.34
10.09
10.09
52,459
+0.03(+0.28%)
Mar 01, 2018
9.793
10.10
9.726
10.06
40,116
+0.15(+1.54%)
Feb 28, 2018
10.11
10.14
9.907
9.907
37,736
-0.24(-2.34%)
Feb 27, 2018
10.23
10.31
10.14
10.14
21,970
-0.22(-2.11%)
Feb 26, 2018
10.22
10.39
10.22
10.36
53,555
+0.17(+1.65%)
Feb 23, 2018
10.08
10.23
10.08
10.20
26,545
+0.08(+0.79%)
Feb 22, 2018
10.10
10.25
10.08
10.12
40,870
+0.01(+0.09%)
Feb 21, 2018
10.14
10.36
10.02
10.11
39,591
-0.04(-0.37%)
Feb 20, 2018
10.38
10.52
10.14
10.14
106,834
-0.41(-3.87%)
Feb 16, 2018
10.55
10.55
10.55
0
-0.39(-3.56%)
Feb 15, 2018
11.04
11.05
10.81
10.94
45,405
+0.02(+0.17%)
Feb 14, 2018
10.27
10.96
10.27
10.92
134,363
+0.71(+6.98%)
Feb 13, 2018
10.23
10.29
10.12
10.21
52,939
+0.05(+0.47%)
Feb 12, 2018
9.765
10.19
9.765
10.16
50,113
+0.45(+4.60%)
Feb 09, 2018
9.983
10.01
9.403
9.717
172,655
-0.29(-2.94%)
Feb 08, 2018
10.03
10.15
9.983
10.01
94,539
-0.06(-0.57%)
Feb 07, 2018
10.28
10.29
10.03
10.07
56,566
-0.22(-2.13%)
Feb 06, 2018
10.34
10.41
10.18
10.29
149,058
-0.06(-0.55%)
Feb 05, 2018
10.27
10.37
10.16
10.34
116,539
+0.06(+0.56%)
Feb 02, 2018
10.62
10.72
10.29
10.29
129,348
-0.48(-4.42%)
Feb 01, 2018
10.82
10.88
10.70
10.76
100,254
-0.05(-0.44%)
Jan 31, 2018
10.80
10.87
10.60
10.81
75,824
+0.21(+1.97%)
Jan 30, 2018
10.97
10.97
10.59
10.60
90,772
-0.23(-2.15%)
Jan 29, 2018
11.22
11.32
10.81
10.83
158,999
-0.48(-4.27%)
Jan 26, 2018
11.43
11.46
11.26
11.32
44,199
+0.00(+0.03%)
Jan 25, 2018
11.67
11.82
11.21
11.31
164,264
-0.35(-3.02%)
Jan 24, 2018
11.59
11.74
11.58
11.67
142,256
+0.36(+3.20%)
Jan 23, 2018
11.11
11.35
10.98
11.30
93,072
+0.09(+0.84%)
Jan 22, 2018
11.35
11.35
11.20
11.21
51,205
-0.04(-0.33%)
Jan 19, 2018
11.24
11.27
11.18
11.25
39,531
+0.08(+0.68%)
Jan 18, 2018
11.51
11.54
11.12
11.17
105,098
-0.37(-3.21%)
Jan 17, 2018
11.65
11.72
11.46
11.54
70,508
-0.15(-1.30%)
Jan 16, 2018
11.67
11.78
11.57
11.69
150,150
+0.14(+1.23%)
Jan 12, 2018
11.55
11.55
11.55
0
+0.27(+2.36%)
Jan 11, 2018
11.15
11.33
11.12
11.29
66,812
+0.20(+1.80%)
Jan 10, 2018
10.89
11.13
10.89
11.09
46,147
+0.28(+2.55%)
Jan 09, 2018
10.81
10.87
10.72
10.81
40,536
-0.14(-1.30%)
Jan 08, 2018
10.96
11.03
10.84
10.95
84,829
-0.09(-0.78%)
Jan 05, 2018
11.05
11.10
10.98
11.04
67,224
-0.10(-0.94%)
Jan 04, 2018
10.95
11.14
10.88
11.14
57,585
+0.12(+1.12%)
Jan 03, 2018
11.27
11.39
10.93
11.02
59,735
-0.28(-2.44%)
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.