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
)
11.55
+0.04 (+0.35%)
Official Closing Price
Updated: 8:00 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 (%)
Mar 31, 2020
6.508
6.950
6.499
6.528
354,858
-0.13(-1.92%)
Mar 30, 2020
6.803
7.196
6.489
6.656
443,692
-0.24(-3.42%)
Mar 27, 2020
7.431
7.470
6.862
6.891
479,494
-0.74(-9.65%)
Mar 26, 2020
7.942
8.275
7.461
7.627
734,486
-0.22(-2.75%)
Mar 25, 2020
7.559
8.030
7.215
7.843
675,404
+0.32(+4.31%)
Mar 24, 2020
7.215
7.598
7.097
7.520
891,307
+1.06(+16.41%)
Mar 23, 2020
6.175
6.685
5.792
6.459
809,272
+0.51(+8.58%)
Mar 20, 2020
6.970
7.029
5.811
5.949
690,259
-0.39(-6.19%)
Mar 19, 2020
5.880
7.078
5.566
6.342
738,584
+0.50(+8.57%)
Mar 18, 2020
6.646
7.103
5.792
5.841
745,600
-0.92(-13.64%)
Mar 17, 2020
5.968
7.529
5.890
6.764
1,040,698
+0.67(+10.95%)
Mar 16, 2020
4.908
6.283
4.751
6.096
1,056,999
+0.62(+11.29%)
Mar 13, 2020
6.283
6.646
5.370
5.478
992,605
-0.61(-10.00%)
Mar 12, 2020
6.773
6.960
5.674
6.086
899,278
-1.35(-18.21%)
Mar 11, 2020
8.207
8.216
7.254
7.441
801,643
-0.74(-9.00%)
Mar 10, 2020
8.315
8.401
7.863
8.177
502,451
+0.01(+0.12%)
Mar 09, 2020
8.364
8.825
8.167
8.167
561,912
-0.94(-10.34%)
Mar 06, 2020
9.424
9.473
8.825
9.110
869,650
-0.27(-2.93%)
Mar 05, 2020
9.424
9.483
9.149
9.385
362,150
+0.14(+1.49%)
Mar 04, 2020
9.375
9.477
8.972
9.247
589,926
+0.03(+0.32%)
Mar 03, 2020
9.139
9.709
9.012
9.218
1,027,191
+0.25(+2.74%)
Mar 02, 2020
8.678
9.002
8.628
8.972
716,120
+0.53(+6.28%)
Feb 28, 2020
8.531
8.683
7.992
8.442
2,578,084
-0.86(-9.28%)
Feb 27, 2020
10.31
10.38
9.296
9.306
1,519,989
-0.91(-8.93%)
Feb 26, 2020
10.44
10.51
10.21
10.22
903,895
-0.24(-2.25%)
Feb 25, 2020
10.74
10.93
10.43
10.45
615,560
-0.45(-4.14%)
Feb 24, 2020
11.60
11.60
10.74
10.91
1,584,032
-0.27(-2.45%)
Feb 21, 2020
11.34
11.37
11.10
11.18
875,864
+0.10(+0.88%)
Feb 20, 2020
10.96
11.31
10.96
11.08
578,224
+0.05(+0.44%)
Feb 19, 2020
11.07
11.09
10.90
11.03
868,824
+0.14(+1.26%)
Feb 18, 2020
10.53
10.90
10.44
10.90
663,681
+0.57(+5.51%)
Feb 14, 2020
10.44
10.53
10.26
10.33
292,260
-0.05(-0.47%)
Feb 13, 2020
10.43
10.51
10.36
10.38
298,665
+0.03(+0.28%)
Feb 12, 2020
10.49
10.49
10.32
10.35
256,534
-0.16(-1.50%)
Feb 11, 2020
10.47
10.57
10.35
10.50
153,947
+0.04(+0.38%)
Feb 10, 2020
10.54
10.58
10.39
10.46
246,914
-0.02(-0.19%)
Feb 07, 2020
10.84
10.84
10.44
10.48
329,442
-0.29(-2.73%)
Feb 06, 2020
10.67
10.82
10.61
10.78
316,534
+0.27(+2.52%)
Feb 05, 2020
10.37
10.58
10.37
10.51
197,342
+0.16(+1.52%)
Feb 04, 2020
10.40
10.44
10.17
10.36
535,990
-0.16(-1.49%)
Feb 03, 2020
10.73
10.73
10.42
10.51
183,636
-0.22(-2.01%)
Jan 31, 2020
10.69
10.94
10.67
10.73
425,707
+0.02(+0.18%)
Jan 30, 2020
10.89
10.94
10.63
10.71
484,872
-0.07(-0.64%)
Jan 29, 2020
10.47
10.80
10.42
10.78
416,518
+0.31(+3.00%)
Jan 28, 2020
10.78
10.84
10.41
10.46
531,588
-0.37(-3.44%)
Jan 27, 2020
11.29
11.33
10.80
10.84
576,406
-0.22(-1.95%)
Jan 24, 2020
10.84
11.09
10.81
11.05
320,783
+0.20(+1.81%)
Jan 23, 2020
10.83
11.08
10.81
10.86
232,640
-0.10(-0.90%)
Jan 22, 2020
10.91
11.04
10.89
10.96
169,308
+0.05(+0.45%)
Jan 21, 2020
10.75
10.92
10.57
10.91
807,674
+0.08(+0.72%)
Jan 17, 2020
11.37
11.37
10.82
10.83
941,569
-0.50(-4.42%)
Jan 16, 2020
11.34
11.36
11.19
11.33
536,406
-0.02(-0.17%)
Jan 15, 2020
11.29
11.44
11.09
11.35
359,260
+0.25(+2.21%)
Jan 14, 2020
10.84
11.12
10.84
11.10
351,169
+0.18(+1.62%)
Jan 13, 2020
11.10
11.10
10.86
10.93
307,280
-0.26(-2.28%)
Jan 10, 2020
11.01
11.28
11.01
11.18
303,669
+0.20(+1.79%)
Jan 09, 2020
10.98
11.16
10.97
10.98
515,283
-0.19(-1.67%)
Jan 08, 2020
11.79
11.79
11.15
11.17
889,769
-0.62(-5.25%)
Jan 07, 2020
11.64
11.88
11.58
11.79
406,390
+0.15(+1.26%)
Jan 06, 2020
12.22
12.22
11.59
11.64
1,064,902
-0.26(-2.14%)
Jan 03, 2020
12.33
12.33
11.79
11.90
1,037,936
-0.23(-1.86%)
Jan 02, 2020
12.31
12.37
11.98
12.12
548,326
-0.09(-0.72%)
Dec 31, 2019
12.36
12.43
12.13
12.21
426,930
+0.01(+0.08%)
Dec 30, 2019
11.99
12.27
11.89
12.20
411,338
+0.37(+3.15%)
Dec 27, 2019
12.07
12.15
11.82
11.83
484,606
-0.28(-2.32%)
Dec 26, 2019
12.10
12.27
11.88
12.11
1,011,728
+0.26(+2.21%)
Dec 24, 2019
11.48
11.86
11.48
11.85
697,725
+0.49(+4.35%)
Dec 23, 2019
10.76
11.40
10.76
11.35
484,419
+0.64(+5.96%)
Dec 20, 2019
10.97
10.97
10.69
10.72
400,928
-0.15(-1.42%)
Dec 19, 2019
10.96
11.03
10.75
10.87
193,593
-0.09(-0.79%)
Dec 18, 2019
10.89
10.96
10.65
10.96
480,569
+0.07(+0.62%)
Dec 17, 2019
11.04
11.04
10.86
10.89
191,323
-0.12(-1.06%)
Dec 16, 2019
11.13
11.19
10.95
11.01
370,436
+0.01(+0.08%)
Dec 13, 2019
10.77
11.05
10.75
11.00
311,879
+0.22(+2.07%)
Dec 12, 2019
11.04
11.10
10.59
10.77
835,688
-0.08(-0.71%)
Dec 11, 2019
10.64
10.89
10.57
10.85
648,632
+0.29(+2.75%)
Dec 10, 2019
10.58
10.63
10.47
10.56
304,094
+0.12(+1.11%)
Dec 09, 2019
10.51
10.52
10.41
10.44
273,257
+0.00(+0.00%)
Dec 06, 2019
10.71
10.71
10.41
10.44
594,109
-0.40(-3.66%)
Dec 05, 2019
10.67
10.99
10.65
10.84
426,492
+0.08(+0.72%)
Dec 04, 2019
10.63
10.78
10.55
10.76
342,580
+0.07(+0.63%)
Dec 03, 2019
10.38
10.75
10.38
10.70
429,417
+0.41(+3.95%)
Dec 02, 2019
10.15
10.30
10.02
10.29
219,130
+0.10(+0.99%)
Nov 29, 2019
9.854
10.22
9.845
10.19
146,383
+0.27(+2.69%)
Nov 27, 2019
9.980
9.999
9.732
9.922
159,813
-0.10(-0.97%)
Nov 26, 2019
9.806
10.06
9.777
10.02
138,789
+0.28(+2.88%)
Nov 25, 2019
9.728
9.893
9.699
9.738
229,599
-0.11(-1.08%)
Nov 22, 2019
10.06
10.08
9.825
9.845
155,887
-0.15(-1.45%)
Nov 21, 2019
10.31
10.34
9.970
9.990
289,340
-0.32(-3.10%)
Nov 20, 2019
10.33
10.40
10.23
10.31
271,751
+0.01(+0.09%)
Nov 19, 2019
10.27
10.48
10.25
10.30
381,999
-0.01(-0.09%)
Nov 18, 2019
10.11
10.33
10.08
10.31
293,159
+0.23(+2.31%)
Nov 15, 2019
10.08
10.16
10.02
10.08
160,433
-0.03(-0.29%)
Nov 14, 2019
10.05
10.19
9.990
10.11
166,430
+0.08(+0.77%)
Nov 13, 2019
10.15
10.20
10.03
10.03
295,095
+0.01(+0.10%)
Nov 12, 2019
9.874
10.04
9.690
10.02
219,578
+0.16(+1.67%)
Nov 11, 2019
9.680
9.912
9.670
9.854
115,154
+0.17(+1.80%)
Nov 08, 2019
9.477
9.864
9.477
9.680
247,623
+0.00(+0.00%)
Nov 07, 2019
9.757
9.903
9.515
9.680
609,265
-0.18(-1.86%)
Nov 06, 2019
9.757
9.970
9.720
9.864
99,364
+0.11(+1.09%)
Nov 05, 2019
9.738
9.883
9.680
9.757
395,089
-0.29(-2.89%)
Nov 04, 2019
10.15
10.21
9.961
10.05
309,009
-0.16(-1.61%)
Nov 01, 2019
9.999
10.22
9.941
10.21
175,929
+0.19(+1.93%)
Oct 31, 2019
9.922
10.09
9.874
10.02
564,137
+0.21(+2.17%)
Oct 30, 2019
9.787
9.806
9.545
9.806
233,452
+0.10(+1.00%)
Oct 29, 2019
9.574
9.786
9.496
9.709
129,553
-0.03(-0.30%)
Oct 28, 2019
9.874
9.911
9.661
9.738
584,996
-0.27(-2.71%)
Oct 25, 2019
10.10
10.16
9.787
10.01
1,015,286
+0.28(+2.89%)
Oct 24, 2019
9.603
9.728
9.523
9.728
263,980
+0.32(+3.40%)
Oct 23, 2019
9.419
9.496
9.370
9.409
198,264
+0.05(+0.52%)
Oct 22, 2019
9.361
9.399
9.196
9.361
203,410
-0.01(-0.10%)
Oct 21, 2019
9.641
9.680
9.282
9.370
378,458
-0.16(-1.73%)
Oct 18, 2019
9.457
9.632
9.408
9.535
184,813
+0.04(+0.41%)
Oct 17, 2019
9.206
9.574
9.206
9.496
309,062
+0.33(+3.59%)
Oct 16, 2019
8.915
9.184
8.867
9.167
307,300
+0.33(+3.72%)
Oct 15, 2019
9.090
9.157
8.828
8.838
352,426
-0.37(-4.00%)
Oct 14, 2019
9.128
9.283
9.109
9.206
114,812
+0.14(+1.49%)
Oct 11, 2019
9.293
9.370
9.051
9.070
522,829
-0.36(-3.80%)
Oct 10, 2019
9.486
9.486
9.245
9.428
176,457
-0.05(-0.51%)
Oct 09, 2019
9.641
9.670
9.390
9.477
186,878
-0.12(-1.21%)
Oct 08, 2019
9.457
9.641
9.419
9.593
350,700
+0.24(+2.59%)
Oct 07, 2019
9.380
9.564
9.351
9.351
391,967
-0.16(-1.73%)
Oct 04, 2019
9.341
9.515
9.264
9.515
279,131
+0.18(+1.97%)
Oct 03, 2019
9.351
9.630
9.196
9.332
293,378
-0.02(-0.21%)
Oct 02, 2019
9.341
9.486
9.254
9.351
479,081
+0.15(+1.68%)
Oct 01, 2019
9.148
9.449
8.964
9.196
354,910
+0.04(+0.42%)
Sep 30, 2019
9.486
9.523
9.099
9.157
698,870
-0.51(-5.31%)
Sep 27, 2019
9.680
9.835
9.486
9.670
431,300
-0.17(-1.77%)
Sep 26, 2019
10.18
10.25
9.845
9.845
313,170
-0.34(-3.33%)
Sep 25, 2019
10.64
10.64
10.09
10.18
447,348
-0.55(-5.14%)
Sep 24, 2019
10.49
10.74
10.21
10.74
728,227
+0.16(+1.56%)
Sep 23, 2019
10.38
10.57
10.26
10.57
619,113
+0.54(+5.41%)
Sep 20, 2019
9.825
10.10
9.773
10.03
179,441
+0.20(+2.07%)
Sep 19, 2019
9.787
9.864
9.671
9.825
159,268
+0.11(+1.09%)
Sep 18, 2019
9.970
9.970
9.429
9.719
376,860
-0.24(-2.43%)
Sep 17, 2019
9.671
9.961
9.603
9.961
413,681
+0.35(+3.62%)
Sep 16, 2019
9.680
9.825
9.431
9.612
347,232
+0.15(+1.53%)
Sep 13, 2019
9.864
10.02
9.458
9.467
637,195
-0.42(-4.21%)
Sep 12, 2019
10.22
10.33
9.845
9.883
354,067
-0.08(-0.78%)
Sep 11, 2019
9.864
10.15
9.864
9.961
280,008
+0.10(+0.98%)
Sep 10, 2019
9.671
9.961
9.603
9.864
318,754
+0.13(+1.29%)
Sep 09, 2019
10.01
10.05
9.593
9.738
536,747
-0.25(-2.54%)
Sep 06, 2019
10.28
10.49
9.980
9.992
508,143
-0.29(-2.80%)
Sep 05, 2019
10.72
10.75
10.21
10.28
719,320
-0.73(-6.67%)
Sep 04, 2019
11.04
11.12
10.88
11.01
609,881
+0.03(+0.26%)
Sep 03, 2019
10.73
11.19
10.73
10.99
761,371
+0.47(+4.51%)
Aug 30, 2019
10.47
10.70
10.44
10.51
436,895
-0.06(-0.55%)
Aug 29, 2019
11.02
11.10
10.36
10.57
952,027
-0.38(-3.44%)
Aug 28, 2019
11.02
11.14
10.71
10.95
758,932
+0.09(+0.80%)
Aug 27, 2019
10.43
10.88
10.30
10.86
830,781
+0.70(+6.85%)
Aug 26, 2019
10.29
10.43
10.12
10.16
623,927
-0.05(-0.47%)
Aug 23, 2019
9.816
10.25
9.777
10.21
445,064
+0.47(+4.87%)
Aug 22, 2019
9.787
9.806
9.729
9.738
124,894
-0.07(-0.69%)
Aug 21, 2019
9.758
9.845
9.700
9.806
183,495
+0.00(+0.00%)
Aug 20, 2019
9.467
9.845
9.467
9.806
447,354
+0.42(+4.43%)
Aug 19, 2019
9.197
9.535
9.158
9.390
355,109
-0.10(-1.02%)
Aug 16, 2019
9.671
9.731
9.458
9.487
502,042
-0.37(-3.73%)
Aug 15, 2019
9.700
9.937
9.672
9.854
242,316
+0.09(+0.89%)
Aug 14, 2019
10.19
10.19
9.719
9.767
496,294
-0.15(-1.46%)
Aug 13, 2019
10.39
10.41
9.671
9.912
757,483
-0.25(-2.47%)
Aug 12, 2019
10.25
10.43
10.15
10.16
393,962
-0.04(-0.38%)
Aug 09, 2019
10.28
10.43
10.16
10.20
283,542
-0.14(-1.35%)
Aug 08, 2019
10.03
10.42
9.912
10.34
380,283
+0.24(+2.34%)
Aug 07, 2019
10.35
10.44
10.07
10.11
954,013
+0.17(+1.75%)
Aug 06, 2019
9.980
9.990
9.767
9.932
307,428
-0.04(-0.39%)
Aug 05, 2019
9.922
10.13
9.834
9.970
1,029,276
+0.44(+4.67%)
Aug 02, 2019
9.516
9.661
9.448
9.525
342,381
-0.08(-0.81%)
Aug 01, 2019
9.090
9.719
8.897
9.603
489,917
+0.20(+2.16%)
Jul 31, 2019
9.835
9.836
9.303
9.400
609,897
-0.44(-4.42%)
Jul 30, 2019
9.767
9.883
9.671
9.835
332,055
+0.12(+1.19%)
Jul 29, 2019
9.593
9.738
9.468
9.719
235,050
+0.13(+1.31%)
Jul 26, 2019
9.641
9.688
9.476
9.593
270,203
+0.03(+0.30%)
Jul 25, 2019
9.961
9.980
9.516
9.564
429,528
-0.42(-4.17%)
Jul 24, 2019
9.835
9.980
9.767
9.980
457,089
+0.34(+3.51%)
Jul 23, 2019
9.874
9.912
9.496
9.641
641,617
-0.14(-1.38%)
Jul 22, 2019
9.680
9.893
9.671
9.777
816,815
+0.12(+1.20%)
Jul 19, 2019
9.729
9.941
9.431
9.661
969,132
-0.13(-1.28%)
Jul 18, 2019
9.371
9.787
9.235
9.787
793,254
+0.52(+5.64%)
Jul 17, 2019
8.858
9.264
8.810
9.264
801,093
+0.52(+5.97%)
Jul 16, 2019
8.413
8.810
8.404
8.742
467,411
+0.40(+4.75%)
Jul 15, 2019
8.355
8.435
8.278
8.346
134,322
-0.03(-0.35%)
Jul 12, 2019
8.317
8.387
8.249
8.375
95,755
+0.11(+1.29%)
Jul 11, 2019
8.462
8.467
8.239
8.268
178,541
-0.16(-1.95%)
Jul 10, 2019
8.442
8.478
8.307
8.433
182,812
+0.17(+2.11%)
Jul 09, 2019
8.249
8.259
8.133
8.259
93,730
+0.03(+0.35%)
Jul 08, 2019
8.288
8.363
8.201
8.230
122,610
-0.01(-0.12%)
Jul 05, 2019
8.210
8.324
8.094
8.239
123,778
-0.13(-1.50%)
Jul 03, 2019
8.520
8.520
8.297
8.365
104,027
-0.04(-0.46%)
Jul 02, 2019
8.210
8.462
8.075
8.404
132,158
+0.28(+3.45%)
Jul 01, 2019
8.249
8.336
8.056
8.123
232,783
-0.27(-3.23%)
Jun 28, 2019
8.317
8.455
8.297
8.394
151,388
+0.12(+1.40%)
Jun 27, 2019
8.268
8.355
8.237
8.278
159,833
-0.09(-1.04%)
Jun 26, 2019
8.278
8.500
8.278
8.365
104,379
-0.03(-0.35%)
Jun 25, 2019
8.645
8.674
8.297
8.394
231,086
-0.18(-2.14%)
Jun 24, 2019
8.462
8.578
8.375
8.578
337,256
+0.20(+2.42%)
Jun 21, 2019
8.346
8.375
8.133
8.375
280,750
+0.05(+0.58%)
Jun 20, 2019
8.162
8.442
8.065
8.326
461,323
+0.56(+7.22%)
Jun 19, 2019
7.707
7.848
7.615
7.765
106,297
+0.06(+0.75%)
Jun 18, 2019
7.736
7.739
7.640
7.707
103,076
+0.16(+2.18%)
Jun 17, 2019
7.456
7.649
7.446
7.543
84,464
+0.06(+0.78%)
Jun 14, 2019
7.582
7.746
7.359
7.485
376,195
-0.04(-0.51%)
Jun 13, 2019
7.446
7.524
7.323
7.524
78,357
+0.08(+1.04%)
Jun 12, 2019
7.398
7.485
7.359
7.446
151,332
+0.15(+2.12%)
Jun 11, 2019
7.030
7.311
7.030
7.292
42,084
+0.20(+2.87%)
Jun 10, 2019
7.156
7.253
7.050
7.088
57,587
-0.26(-3.55%)
Jun 07, 2019
7.388
7.441
7.301
7.350
113,334
+0.09(+1.20%)
Jun 06, 2019
7.359
7.359
7.166
7.263
122,476
-0.04(-0.53%)
Jun 05, 2019
7.485
7.524
7.243
7.301
111,439
-0.05(-0.66%)
Jun 04, 2019
7.350
7.350
7.214
7.350
137,877
+0.01(+0.13%)
Jun 03, 2019
7.079
7.340
6.953
7.340
634,777
+0.43(+6.23%)
May 31, 2019
6.837
6.958
6.779
6.910
192,647
+0.13(+1.93%)
May 30, 2019
6.721
6.779
6.576
6.779
87,994
+0.20(+3.09%)
May 29, 2019
6.769
6.769
6.547
6.576
56,498
-0.09(-1.31%)
May 28, 2019
6.673
6.779
6.605
6.663
164,075
-0.10(-1.43%)
May 24, 2019
6.702
6.779
6.634
6.760
60,183
+0.08(+1.16%)
May 23, 2019
6.760
6.866
6.663
6.682
183,005
-0.06(-0.86%)
May 22, 2019
6.924
6.982
6.624
6.740
80,421
-0.16(-2.38%)
May 21, 2019
6.963
7.011
6.866
6.905
76,122
-0.11(-1.52%)
May 20, 2019
7.011
7.060
7.011
7.011
33,184
-0.07(-0.96%)
May 17, 2019
7.069
7.079
6.973
7.079
36,192
+0.02(+0.27%)
May 16, 2019
7.205
7.272
7.011
7.059
70,174
-0.15(-2.01%)
May 15, 2019
7.205
7.321
7.156
7.205
67,722
+0.00(+0.00%)
May 14, 2019
7.359
7.369
7.156
7.205
116,379
-0.13(-1.72%)
May 13, 2019
7.330
7.340
7.176
7.330
88,594
+0.13(+1.75%)
May 10, 2019
7.379
7.398
7.205
7.205
72,695
-0.18(-2.49%)
May 09, 2019
7.525
7.543
7.379
7.388
48,278
-0.17(-2.30%)
May 08, 2019
7.756
7.756
7.495
7.562
71,161
-0.16(-2.13%)
May 07, 2019
7.707
7.756
7.495
7.727
49,629
+0.13(+1.65%)
May 06, 2019
7.640
7.683
7.495
7.601
32,501
-0.04(-0.51%)
May 03, 2019
7.591
7.717
7.562
7.640
41,052
+0.17(+2.33%)
May 02, 2019
7.630
7.640
7.446
7.466
100,171
-0.31(-3.98%)
May 01, 2019
7.910
7.920
7.736
7.775
71,482
-0.11(-1.35%)
Apr 30, 2019
7.872
7.948
7.872
7.881
33,059
-0.03(-0.37%)
Apr 29, 2019
8.007
8.094
7.833
7.910
69,073
-0.15(-1.92%)
Apr 26, 2019
7.843
8.230
7.843
8.065
101,339
+0.37(+4.77%)
Apr 25, 2019
7.852
7.862
7.669
7.698
103,240
-0.10(-1.24%)
Apr 24, 2019
7.669
7.880
7.669
7.794
235,311
+0.12(+1.51%)
Apr 23, 2019
7.717
7.746
7.632
7.678
43,383
-0.04(-0.50%)
Apr 22, 2019
7.891
7.920
7.717
7.717
39,570
-0.20(-2.56%)
Apr 18, 2019
8.027
8.123
7.852
7.920
57,391
-0.11(-1.33%)
Apr 17, 2019
8.133
8.249
7.978
8.027
81,106
-0.15(-1.78%)
Apr 16, 2019
8.239
8.278
8.036
8.172
60,052
-0.14(-1.63%)
Apr 15, 2019
8.317
8.386
8.269
8.307
44,178
-0.07(-0.81%)
Apr 12, 2019
8.365
8.458
8.317
8.375
20,784
+0.04(+0.46%)
Apr 11, 2019
8.413
8.616
8.336
8.336
191,629
-0.23(-2.71%)
Apr 10, 2019
8.752
8.752
8.568
8.568
34,311
-0.16(-1.88%)
Apr 09, 2019
8.781
8.781
8.636
8.732
46,488
+0.01(+0.11%)
Apr 08, 2019
8.655
8.732
8.645
8.723
60,057
+0.18(+2.15%)
Apr 05, 2019
8.568
8.636
8.491
8.539
143,839
-0.06(-0.67%)
Apr 04, 2019
8.317
8.625
8.239
8.597
83,422
+0.15(+1.83%)
Apr 03, 2019
8.423
8.481
8.365
8.442
78,451
+0.02(+0.23%)
Apr 02, 2019
8.288
8.462
8.288
8.423
123,177
+0.08(+0.93%)
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.