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
GameStop Corp
(NY:
GME
)
19.33
-1.79 (-8.47%)
Streaming Delayed Price
Updated: 2:13 PM EDT, May 23, 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 30, 2018
3.126
3.132
3.034
3.054
14,086,767
-0.05(-1.52%)
Apr 27, 2018
3.061
3.112
3.043
3.101
11,176,478
+0.04(+1.39%)
Apr 26, 2018
3.043
3.106
3.009
3.059
14,355,477
+0.05(+1.56%)
Apr 25, 2018
2.987
3.050
2.974
3.012
16,281,726
+0.01(+0.37%)
Apr 24, 2018
2.974
3.052
2.934
3.000
16,150,987
+0.05(+1.59%)
Apr 23, 2018
2.886
2.987
2.886
2.954
16,505,194
+0.07(+2.48%)
Apr 20, 2018
3.014
3.030
2.866
2.882
27,713,092
-0.14(-4.73%)
Apr 19, 2018
3.056
3.083
3.009
3.025
11,206,802
-0.03(-1.03%)
Apr 18, 2018
3.130
3.139
3.043
3.056
15,971,255
-0.06(-2.01%)
Apr 17, 2018
3.108
3.173
3.097
3.119
19,169,526
+0.03(+0.94%)
Apr 16, 2018
3.072
3.110
3.043
3.090
14,425,541
+0.04(+1.47%)
Apr 13, 2018
3.072
3.119
3.032
3.045
14,251,110
-0.00(-0.15%)
Apr 12, 2018
3.101
3.103
3.014
3.050
13,918,977
-0.05(-1.52%)
Apr 11, 2018
3.047
3.128
3.043
3.097
19,146,168
+0.04(+1.17%)
Apr 10, 2018
3.061
3.100
3.023
3.061
25,894,114
+0.04(+1.48%)
Apr 09, 2018
3.023
3.078
3.005
3.016
25,491,642
+0.01(+0.37%)
Apr 06, 2018
3.003
3.056
2.962
3.005
18,941,994
-0.03(-0.96%)
Apr 05, 2018
2.987
3.050
2.969
3.034
22,974,640
+0.05(+1.65%)
Apr 04, 2018
2.868
3.016
2.844
2.985
28,530,944
+0.07(+2.54%)
Apr 03, 2018
2.828
2.937
2.819
2.911
25,687,272
+0.04(+1.48%)
Apr 02, 2018
2.799
2.971
2.797
2.868
49,742,732
+0.04(+1.58%)
Mar 29, 2018
2.824
2.824
2.824
0
-0.34(-10.81%)
Mar 28, 2018
3.132
3.202
3.090
3.166
33,982,220
+0.06(+1.95%)
Mar 27, 2018
3.148
3.179
3.082
3.106
20,017,398
-0.04(-1.14%)
Mar 26, 2018
3.065
3.153
3.040
3.141
22,412,380
+0.12(+4.00%)
Mar 23, 2018
3.115
3.119
3.018
3.021
17,035,450
-0.07(-2.39%)
Mar 22, 2018
3.119
3.153
3.041
3.094
19,852,912
-0.04(-1.36%)
Mar 21, 2018
3.202
3.233
3.135
3.137
19,714,588
-0.10(-3.11%)
Mar 20, 2018
3.316
3.345
3.211
3.238
19,138,196
-0.08(-2.30%)
Mar 19, 2018
3.410
3.448
3.303
3.314
17,769,984
-0.14(-3.96%)
Mar 16, 2018
3.432
3.504
3.427
3.450
22,721,734
+0.02(+0.72%)
Mar 15, 2018
3.468
3.495
3.414
3.426
8,343,978
-0.03(-0.97%)
Mar 14, 2018
3.517
3.540
3.452
3.459
11,253,162
-0.03(-0.96%)
Mar 13, 2018
3.497
3.581
3.486
3.493
12,923,099
+0.01(+0.39%)
Mar 12, 2018
3.546
3.582
3.468
3.479
17,333,076
-0.07(-1.89%)
Mar 09, 2018
3.511
3.555
3.470
3.546
17,742,466
+0.05(+1.34%)
Mar 08, 2018
3.569
3.591
3.464
3.499
13,295,192
-0.07(-1.88%)
Mar 07, 2018
3.618
3.567
13,360,457
-0.03(-0.75%)
Mar 06, 2018
3.591
3.618
3.535
3.593
11,892,182
+0.00(+0.06%)
Mar 05, 2018
3.551
3.605
3.508
3.591
18,932,234
+0.03(+0.75%)
Mar 02, 2018
3.482
3.578
3.447
3.564
15,883,345
+0.08(+2.18%)
Mar 01, 2018
3.449
3.545
3.442
3.488
14,341,048
+0.06(+1.78%)
Feb 28, 2018
3.418
3.484
3.403
3.427
21,686,966
+0.03(+0.77%)
Feb 27, 2018
3.517
3.624
3.401
3.401
20,480,020
-0.11(-3.17%)
Feb 26, 2018
3.495
3.517
3.460
3.512
12,687,323
+0.02(+0.69%)
Feb 23, 2018
3.449
3.493
3.423
3.488
11,813,051
+0.08(+2.24%)
Feb 22, 2018
3.401
3.412
11,226,867
-0.02(-0.45%)
Feb 21, 2018
3.473
3.541
3.421
3.427
13,877,454
-0.04(-1.07%)
Feb 20, 2018
3.560
3.565
3.446
3.464
11,398,659
-0.12(-3.29%)
Feb 16, 2018
3.582
3.582
3.582
0
-0.00(-0.06%)
Feb 15, 2018
3.560
3.604
3.546
3.584
10,359,856
+0.04(+1.17%)
Feb 14, 2018
3.403
3.582
3.392
3.543
14,722,993
+0.14(+4.11%)
Feb 13, 2018
3.442
3.464
3.383
3.403
11,278,088
-0.05(-1.39%)
Feb 12, 2018
3.558
3.567
3.412
3.451
11,133,430
-0.08(-2.29%)
Feb 09, 2018
3.490
3.567
3.423
3.532
25,825,076
+0.07(+2.15%)
Feb 08, 2018
3.593
3.615
3.442
3.458
19,625,530
-0.14(-3.89%)
Feb 07, 2018
3.530
3.590
3.528
3.597
20,204,032
+0.07(+2.04%)
Feb 06, 2018
3.355
3.578
3.298
3.525
22,717,978
+0.06(+1.77%)
Feb 05, 2018
3.525
3.543
3.448
3.464
18,815,404
-0.08(-2.28%)
Feb 02, 2018
3.617
3.639
3.543
3.545
14,895,322
-0.09(-2.58%)
Feb 01, 2018
3.648
3.714
3.619
3.639
13,446,636
-0.03(-0.89%)
Jan 31, 2018
3.744
3.772
3.647
3.672
12,581,273
-0.06(-1.52%)
Jan 30, 2018
3.731
3.737
3.683
3.729
8,630,206
-0.02(-0.47%)
Jan 29, 2018
3.724
3.757
3.670
3.746
14,439,836
+0.02(+0.53%)
Jan 26, 2018
3.683
3.733
3.628
3.726
15,331,505
+0.05(+1.31%)
Jan 25, 2018
3.709
3.721
3.628
3.678
12,367,348
-0.03(-0.82%)
Jan 24, 2018
3.801
3.812
3.654
3.709
18,646,870
-0.09(-2.41%)
Jan 23, 2018
3.827
3.838
3.750
3.801
16,603,596
-0.03(-0.85%)
Jan 22, 2018
3.980
3.991
3.816
3.833
23,965,768
-0.13(-3.20%)
Jan 19, 2018
3.908
3.971
3.877
3.960
14,622,575
+0.06(+1.51%)
Jan 18, 2018
3.816
3.916
3.759
3.901
19,526,416
+0.08(+2.06%)
Jan 17, 2018
3.766
3.868
3.750
3.822
19,487,872
+0.07(+1.98%)
Jan 16, 2018
3.932
3.975
3.722
3.748
35,950,156
-0.13(-3.38%)
Jan 12, 2018
3.879
3.879
3.879
0
-0.48(-11.02%)
Jan 11, 2018
4.351
4.436
4.318
4.360
19,288,328
+0.06(+1.42%)
Jan 10, 2018
4.235
4.351
4.222
4.299
18,371,410
+0.03(+0.67%)
Jan 09, 2018
4.218
4.314
4.218
4.270
16,768,200
+0.07(+1.66%)
Jan 08, 2018
4.106
4.230
4.106
4.200
16,794,686
+0.12(+2.94%)
Jan 05, 2018
4.015
4.091
3.980
4.080
13,821,545
+0.08(+1.96%)
Jan 04, 2018
3.975
4.015
3.923
4.002
12,733,544
+0.03(+0.66%)
Jan 03, 2018
3.995
4.012
3.914
3.975
17,347,678
-0.01(-0.33%)
Jan 02, 2018
3.923
3.995
3.888
3.988
12,968,791
+0.07(+1.73%)
Dec 29, 2017
3.921
3.921
3.921
0
-0.05(-1.21%)
Dec 28, 2017
3.991
3.993
3.936
3.969
8,878,963
-0.02(-0.44%)
Dec 27, 2017
4.043
4.056
3.975
3.986
8,414,605
-0.06(-1.40%)
Dec 26, 2017
4.189
3.991
4.043
14,806,971
+0.05(+1.20%)
Dec 22, 2017
4.030
4.047
3.986
3.995
9,548,465
-0.03(-0.87%)
Dec 21, 2017
3.995
4.034
3.934
4.030
13,101,733
+0.04(+1.10%)
Dec 20, 2017
4.047
4.069
3.979
3.986
10,550,446
-0.03(-0.76%)
Dec 19, 2017
4.085
4.106
4.012
4.017
10,320,630
-0.06(-1.45%)
Dec 18, 2017
4.030
4.095
4.019
4.076
14,679,725
+0.07(+1.74%)
Dec 15, 2017
4.028
4.058
3.969
4.006
17,741,430
-0.01(-0.22%)
Dec 14, 2017
4.109
4.135
4.006
4.015
12,904,581
-0.06(-1.55%)
Dec 13, 2017
4.172
4.185
4.064
4.078
14,130,496
-0.10(-2.30%)
Dec 12, 2017
4.183
4.215
4.141
4.174
11,599,436
+0.01(+0.21%)
Dec 11, 2017
4.211
4.228
4.078
4.165
16,723,142
-0.03(-0.68%)
Dec 08, 2017
4.124
4.232
4.078
4.194
14,385,003
+0.12(+3.06%)
Dec 07, 2017
4.148
4.183
4.064
4.069
15,004,828
-0.08(-2.00%)
Dec 06, 2017
4.209
4.227
4.134
4.152
11,121,536
-0.06(-1.35%)
Dec 05, 2017
4.266
4.292
4.139
4.209
14,105,156
-0.03(-0.67%)
Dec 04, 2017
4.159
4.338
4.148
4.237
19,966,798
+0.14(+3.36%)
Dec 01, 2017
4.091
4.167
4.037
4.100
17,543,230
+0.00(+0.11%)
Nov 30, 2017
4.198
4.224
4.085
4.095
22,997,442
-0.09(-2.04%)
Nov 29, 2017
4.089
4.217
4.086
4.181
30,240,982
+0.11(+2.63%)
Nov 28, 2017
3.892
4.082
3.892
4.074
27,461,384
+0.18(+4.68%)
Nov 27, 2017
3.896
3.731
3.892
27,292,778
+0.16(+4.31%)
Nov 24, 2017
3.733
3.894
3.716
3.731
30,229,340
+0.01(+0.29%)
Nov 22, 2017
3.823
4.005
3.705
3.720
94,046,688
+0.14(+3.83%)
Nov 21, 2017
3.534
3.595
3.482
3.583
42,262,852
+0.06(+1.76%)
Nov 20, 2017
3.512
3.525
3.433
3.521
17,714,870
+0.03(+0.80%)
Nov 17, 2017
3.493
3.551
3.459
3.493
14,915,200
+0.03(+0.80%)
Nov 16, 2017
3.429
3.596
3.429
3.465
22,668,862
+0.04(+1.12%)
Nov 15, 2017
3.444
3.533
3.395
3.427
17,842,832
-0.04(-1.17%)
Nov 14, 2017
3.448
3.508
3.395
3.467
16,422,072
-0.00(-0.06%)
Nov 13, 2017
3.519
3.607
3.408
3.470
20,425,584
-0.05(-1.40%)
Nov 10, 2017
3.731
3.731
3.474
3.519
27,022,146
-0.24(-6.44%)
Nov 09, 2017
3.671
3.852
3.665
3.761
13,367,015
+0.08(+2.09%)
Nov 08, 2017
3.677
3.703
3.637
3.684
10,413,545
+0.02(+0.53%)
Nov 07, 2017
3.829
3.853
3.656
3.665
13,275,515
-0.15(-4.04%)
Nov 06, 2017
3.870
3.900
3.793
3.819
14,236,051
-0.06(-1.49%)
Nov 03, 2017
3.962
3.973
3.877
3.877
9,433,361
-0.09(-2.21%)
Nov 02, 2017
3.984
3.984
3.902
3.964
13,562,020
-0.02(-0.48%)
Nov 01, 2017
3.999
4.059
3.969
3.984
11,620,096
-0.02(-0.48%)
Oct 31, 2017
4.046
4.078
3.982
4.003
10,242,936
-0.02(-0.43%)
Oct 30, 2017
4.161
4.170
3.984
4.020
10,514,164
-0.12(-2.95%)
Oct 27, 2017
4.155
4.166
4.052
4.142
10,413,027
-0.04(-0.87%)
Oct 26, 2017
4.187
4.228
4.127
4.179
10,002,118
-0.02(-0.51%)
Oct 25, 2017
4.275
4.283
4.142
4.200
12,038,765
-0.07(-1.75%)
Oct 24, 2017
4.373
4.386
4.271
4.275
7,943,046
-0.07(-1.58%)
Oct 23, 2017
4.313
4.401
4.313
4.343
7,954,121
+0.03(+0.75%)
Oct 20, 2017
4.311
4.352
4.292
4.311
7,891,938
+0.02(+0.40%)
Oct 19, 2017
4.286
4.316
4.268
4.294
5,937,421
+0.00(+0.00%)
Oct 18, 2017
4.224
4.303
4.202
4.294
8,928,282
+0.08(+1.98%)
Oct 17, 2017
4.168
4.219
4.144
4.211
5,841,489
+0.05(+1.29%)
Oct 16, 2017
4.217
4.219
4.112
4.157
7,072,376
-0.06(-1.52%)
Oct 13, 2017
4.206
4.235
4.179
4.221
5,103,086
+0.04(+1.08%)
Oct 12, 2017
4.196
4.217
4.138
4.176
8,291,267
-0.02(-0.46%)
Oct 11, 2017
4.331
4.331
4.168
4.196
10,780,849
-0.14(-3.16%)
Oct 10, 2017
4.324
4.345
4.273
4.333
8,232,945
+0.02(+0.40%)
Oct 09, 2017
4.298
4.336
4.281
4.316
8,404,073
+0.03(+0.65%)
Oct 06, 2017
4.371
4.388
4.288
4.288
7,712,509
-0.11(-2.44%)
Oct 05, 2017
4.348
4.397
4.331
4.395
5,351,155
+0.06(+1.33%)
Oct 04, 2017
4.303
4.346
4.290
4.337
5,527,282
+0.01(+0.20%)
Oct 03, 2017
4.391
4.393
4.303
4.328
6,491,390
-0.06(-1.27%)
Oct 02, 2017
4.423
4.429
4.358
4.384
7,282,308
-0.04(-0.92%)
Sep 29, 2017
4.455
4.466
4.395
4.425
7,310,602
-0.03(-0.63%)
Sep 28, 2017
4.457
4.483
4.414
4.453
8,035,204
-0.01(-0.29%)
Sep 27, 2017
4.451
4.491
4.391
4.466
9,564,073
+0.04(+0.97%)
Sep 26, 2017
4.401
4.448
4.356
4.423
9,946,420
+0.04(+1.03%)
Sep 25, 2017
4.290
4.384
4.286
4.378
5,410,420
+0.09(+2.15%)
Sep 22, 2017
4.256
4.291
4.253
4.286
4,674,117
+0.03(+0.60%)
Sep 21, 2017
4.283
4.324
4.256
4.260
6,610,256
-0.04(-1.04%)
Sep 20, 2017
4.311
4.323
4.285
4.305
5,673,178
-0.02(-0.45%)
Sep 19, 2017
4.320
4.339
4.266
4.324
6,352,662
+0.00(+0.10%)
Sep 18, 2017
4.367
4.418
4.305
4.320
9,785,822
-0.03(-0.59%)
Sep 15, 2017
4.298
4.378
4.283
4.346
11,697,813
+0.04(+1.05%)
Sep 14, 2017
4.296
4.348
4.260
4.301
8,972,741
+0.01(+0.30%)
Sep 13, 2017
4.198
4.292
4.187
4.288
8,198,268
+0.10(+2.51%)
Sep 12, 2017
4.125
4.271
4.114
4.183
15,628,759
+0.07(+1.72%)
Sep 11, 2017
4.114
4.166
4.097
4.112
10,293,689
+0.01(+0.26%)
Sep 08, 2017
4.037
4.110
4.014
4.101
10,361,601
+0.06(+1.59%)
Sep 07, 2017
4.074
4.142
4.029
4.037
13,087,537
-0.02(-0.58%)
Sep 06, 2017
3.989
4.063
3.987
4.061
13,910,905
+0.08(+2.11%)
Sep 05, 2017
3.924
3.981
3.896
3.977
12,635,989
+0.06(+1.45%)
Sep 01, 2017
3.905
3.956
3.905
3.920
11,166,780
+0.04(+0.92%)
Aug 31, 2017
3.954
3.962
3.878
3.884
12,523,728
-0.06(-1.54%)
Aug 30, 2017
3.937
3.983
3.922
3.945
10,525,948
+0.01(+0.21%)
Aug 29, 2017
3.975
4.004
3.914
3.937
22,230,906
-0.08(-2.09%)
Aug 28, 2017
4.075
4.136
3.981
4.021
24,858,864
-0.05(-1.29%)
Aug 25, 2017
4.178
4.187
3.931
4.073
97,638,368
-0.50(-10.93%)
Aug 24, 2017
4.567
4.644
4.546
4.573
20,118,596
+0.06(+1.40%)
Aug 23, 2017
4.533
4.581
4.453
4.510
11,581,014
-0.03(-0.74%)
Aug 22, 2017
4.434
4.554
4.428
4.544
11,779,951
+0.14(+3.15%)
Aug 21, 2017
4.443
4.485
4.403
4.405
7,780,150
-0.05(-1.13%)
Aug 18, 2017
4.420
4.479
4.403
4.455
10,113,343
+0.03(+0.57%)
Aug 17, 2017
4.487
4.548
4.409
4.430
9,237,715
-0.06(-1.36%)
Aug 16, 2017
4.434
4.512
4.426
4.491
11,618,172
+0.10(+2.20%)
Aug 15, 2017
4.556
4.571
4.363
4.395
18,518,122
-0.19(-4.21%)
Aug 14, 2017
4.609
4.617
4.559
4.588
7,305,516
+0.02(+0.41%)
Aug 11, 2017
4.460
4.584
4.424
4.569
7,711,996
+0.06(+1.35%)
Aug 10, 2017
4.600
4.600
4.506
4.508
7,245,364
-0.13(-2.76%)
Aug 09, 2017
4.567
4.644
4.539
4.636
7,160,593
+0.03(+0.64%)
Aug 08, 2017
4.661
4.697
4.598
4.607
6,778,426
-0.05(-1.04%)
Aug 07, 2017
4.607
4.673
4.583
4.655
6,084,761
+0.05(+1.09%)
Aug 04, 2017
4.573
4.642
4.554
4.605
5,414,467
+0.06(+1.25%)
Aug 03, 2017
4.476
4.581
4.476
4.548
4,992,913
+0.06(+1.31%)
Aug 02, 2017
4.476
4.539
4.466
4.489
5,315,451
+0.00(+0.09%)
Aug 01, 2017
4.554
4.554
4.439
4.485
14,571,560
-0.07(-1.52%)
Jul 31, 2017
4.525
4.569
4.495
4.554
6,532,420
+0.04(+0.88%)
Jul 28, 2017
4.544
4.562
4.493
4.514
5,880,266
-0.04(-0.92%)
Jul 27, 2017
4.428
4.568
4.416
4.556
18,281,132
+0.14(+3.14%)
Jul 26, 2017
4.468
4.478
4.399
4.418
8,431,585
-0.05(-1.03%)
Jul 25, 2017
4.407
4.487
4.397
4.464
10,027,695
+0.10(+2.21%)
Jul 24, 2017
4.346
4.408
4.336
4.367
7,545,588
+0.00(+0.10%)
Jul 21, 2017
4.439
4.447
4.351
4.363
17,030,816
-0.07(-1.52%)
Jul 20, 2017
4.472
4.481
4.430
4.430
8,837,255
-0.05(-1.17%)
Jul 19, 2017
4.441
4.508
4.422
4.483
4,633,388
+0.05(+1.23%)
Jul 18, 2017
4.489
4.491
4.405
4.428
5,254,170
-0.04(-0.89%)
Jul 17, 2017
4.416
4.531
4.405
4.468
8,235,891
+0.05(+1.24%)
Jul 14, 2017
4.462
4.477
4.403
4.413
5,857,448
-0.03(-0.66%)
Jul 13, 2017
4.460
4.500
4.418
4.443
8,332,002
+0.04(+0.81%)
Jul 12, 2017
4.441
4.464
4.405
4.407
5,179,481
+0.01(+0.14%)
Jul 11, 2017
4.401
4.423
4.369
4.401
5,561,162
+0.01(+0.34%)
Jul 10, 2017
4.386
4.413
4.365
4.386
7,841,889
-0.00(-0.10%)
Jul 07, 2017
4.441
4.468
4.380
4.390
8,839,189
-0.04(-0.99%)
Jul 06, 2017
4.487
4.523
4.424
4.434
7,184,601
-0.08(-1.81%)
Jul 05, 2017
4.527
4.558
4.489
4.516
12,783,832
-0.02(-0.42%)
Jul 03, 2017
4.571
4.619
4.527
4.535
6,712,458
-0.00(-0.05%)
Jun 30, 2017
4.567
4.577
4.490
4.537
5,482,454
+0.00(+0.00%)
Jun 29, 2017
4.527
4.573
4.468
4.537
8,254,475
+0.02(+0.46%)
Jun 28, 2017
4.514
4.569
4.500
4.516
15,056,900
+0.03(+0.61%)
Jun 27, 2017
4.424
4.513
4.418
4.489
8,323,295
+0.05(+1.18%)
Jun 26, 2017
4.340
4.445
4.338
4.437
10,988,313
+0.10(+2.32%)
Jun 23, 2017
4.298
4.338
4.254
4.336
8,324,210
+0.02(+0.54%)
Jun 22, 2017
4.302
4.364
4.292
4.313
20,057,734
+0.02(+0.39%)
Jun 21, 2017
4.338
4.399
4.260
4.296
10,450,283
-0.04(-0.87%)
Jun 20, 2017
4.351
4.362
4.298
4.334
8,554,643
-0.03(-0.77%)
Jun 19, 2017
4.336
4.403
4.273
4.367
10,162,160
+0.04(+1.02%)
Jun 16, 2017
4.434
4.445
4.304
4.323
17,540,908
-0.13(-2.97%)
Jun 15, 2017
4.518
4.546
4.439
4.455
11,054,819
-0.09(-1.90%)
Jun 14, 2017
4.611
4.611
4.462
4.542
11,816,895
-0.07(-1.59%)
Jun 13, 2017
4.573
4.655
4.529
4.615
9,136,518
+0.06(+1.24%)
Jun 12, 2017
4.607
4.651
4.533
4.558
15,631,722
-0.06(-1.36%)
Jun 09, 2017
4.479
4.637
4.472
4.621
14,077,228
+0.13(+2.99%)
Jun 08, 2017
4.651
4.710
4.479
4.487
17,235,034
-0.14(-3.04%)
Jun 07, 2017
4.611
4.663
4.584
4.628
10,263,443
+0.03(+0.64%)
Jun 06, 2017
4.672
4.695
4.596
4.598
14,789,943
-0.12(-2.58%)
Jun 05, 2017
4.672
4.739
4.611
4.720
9,315,547
+0.04(+0.85%)
Jun 02, 2017
4.693
4.703
4.614
4.680
11,385,751
-0.02(-0.48%)
Jun 01, 2017
4.573
4.740
4.565
4.703
17,878,852
+0.13(+2.89%)
May 31, 2017
4.674
4.685
4.519
4.571
26,188,164
-0.09(-1.91%)
May 30, 2017
4.579
4.734
4.577
4.660
27,511,660
+0.07(+1.58%)
May 26, 2017
4.567
4.626
4.387
4.587
68,841,072
-0.29(-5.93%)
May 25, 2017
4.872
4.887
4.693
4.876
37,384,660
+0.19(+4.01%)
May 24, 2017
4.668
4.721
4.631
4.688
11,862,426
+0.01(+0.22%)
May 23, 2017
5.031
5.031
4.672
4.678
27,294,276
-0.29(-5.78%)
May 22, 2017
5.027
5.078
4.963
4.965
11,895,941
-0.04(-0.70%)
May 19, 2017
4.913
5.018
4.868
5.000
12,932,292
+0.09(+1.85%)
May 18, 2017
4.942
4.965
4.856
4.909
8,463,162
-0.01(-0.25%)
May 17, 2017
5.052
5.033
4.903
4.922
10,693,871
-0.13(-2.57%)
May 16, 2017
5.023
5.060
4.934
5.052
9,855,892
+0.02(+0.45%)
May 15, 2017
4.984
5.095
4.975
5.029
10,362,904
+0.07(+1.37%)
May 12, 2017
5.013
5.027
4.909
4.961
8,817,109
-0.07(-1.31%)
May 11, 2017
5.184
5.225
5.004
5.027
14,762,655
-0.12(-2.40%)
May 10, 2017
5.066
5.188
5.046
5.151
11,670,192
+0.09(+1.88%)
May 09, 2017
5.023
5.107
4.973
5.056
9,447,737
+0.02(+0.45%)
May 08, 2017
4.955
5.052
4.922
5.033
10,732,550
+0.08(+1.58%)
May 05, 2017
4.893
4.957
4.868
4.955
5,672,477
+0.09(+1.82%)
May 04, 2017
4.951
4.984
4.858
4.866
7,091,189
-0.08(-1.67%)
May 03, 2017
4.843
4.955
4.827
4.949
15,150,780
+0.11(+2.26%)
May 02, 2017
4.713
4.862
4.695
4.839
8,661,582
+0.14(+2.90%)
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.