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
Ultra Semiconductors 2X ETF
(NY:
USD
)
122.81
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 3, 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 29, 2016
3.230
3.230
2.994
3.028
298,792
-0.20(-6.20%)
Apr 28, 2016
3.420
3.420
3.201
3.228
131,910
-0.14(-4.26%)
Apr 27, 2016
3.320
3.372
3.230
3.372
79,676
+0.08(+2.33%)
Apr 26, 2016
3.263
3.369
3.263
3.295
925,034
+0.05(+1.56%)
Apr 25, 2016
3.313
3.313
3.243
3.244
92,357
-0.07(-2.11%)
Apr 22, 2016
3.315
3.354
3.257
3.314
230,335
+0.01(+0.23%)
Apr 21, 2016
3.293
3.319
3.261
3.306
151,798
-0.04(-1.24%)
Apr 20, 2016
3.266
3.360
3.245
3.348
209,358
+0.07(+2.14%)
Apr 19, 2016
3.309
3.347
3.226
3.278
161,383
-0.04(-1.22%)
Apr 18, 2016
3.327
3.335
3.282
3.318
387,880
-0.00(-0.11%)
Apr 15, 2016
3.400
3.400
3.322
3.322
122,944
-0.06(-1.66%)
Apr 14, 2016
3.396
3.396
3.316
3.378
233,332
-0.02(-0.50%)
Apr 13, 2016
3.290
3.413
3.290
3.395
306,222
+0.13(+3.88%)
Apr 12, 2016
3.341
3.341
3.186
3.268
568,038
-0.01(-0.20%)
Apr 11, 2016
3.323
3.366
3.274
3.274
405,366
+0.00(+0.12%)
Apr 08, 2016
3.295
3.323
3.245
3.270
786,981
+0.05(+1.61%)
Apr 07, 2016
3.219
3.219
3.219
3.219
4,681
-0.09(-2.78%)
Apr 06, 2016
3.259
3.311
3.259
3.311
25,436
+0.04(+1.32%)
Apr 05, 2016
3.289
3.289
3.268
3.268
28,705
-0.04(-1.31%)
Apr 04, 2016
3.323
3.334
3.311
3.311
28,952
-0.04(-1.06%)
Mar 31, 2016
3.355
3.356
3.346
3.346
5,448
-0.04(-1.17%)
Mar 30, 2016
3.285
3.420
3.285
3.386
163,513
+0.17(+5.33%)
Mar 29, 2016
3.243
3.243
3.190
3.214
13,027
-0.03(-0.82%)
Mar 28, 2016
3.215
3.241
3.215
3.241
15,132
+0.02(+0.69%)
Mar 24, 2016
3.196
3.219
3.219
3.219
12,383
-0.03(-0.91%)
Mar 23, 2016
3.305
3.305
3.248
3.248
45,175
-0.10(-2.88%)
Mar 22, 2016
3.327
3.345
3.327
3.345
21,845
+0.02(+0.64%)
Mar 21, 2016
3.298
3.323
3.266
3.323
54,911
-0.01(-0.24%)
Mar 18, 2016
3.251
3.331
3.251
3.331
37,758
+0.09(+2.86%)
Mar 17, 2016
3.122
3.239
3.122
3.239
162,054
+0.12(+3.80%)
Mar 15, 2016
3.133
3.133
3.120
3.120
5,908
-0.07(-2.20%)
Mar 14, 2016
3.223
3.223
3.175
3.190
42,698
-0.01(-0.41%)
Mar 11, 2016
3.162
3.208
3.162
3.204
40,116
+0.13(+4.38%)
Mar 10, 2016
3.115
3.115
2.986
3.069
91,031
+0.04(+1.29%)
Mar 09, 2016
3.042
3.042
3.001
3.030
61,440
-0.01(-0.45%)
Mar 08, 2016
3.071
3.142
3.001
3.044
128,144
-0.08(-2.69%)
Mar 07, 2016
3.085
3.160
3.068
3.128
177,942
-0.01(-0.18%)
Mar 04, 2016
3.102
3.050
3.050
3.133
21,969
+0.08(+2.74%)
Mar 03, 2016
3.071
3.075
3.050
3.050
30,906
+0.02(+0.66%)
Mar 02, 2016
3.029
3.039
3.029
3.030
27,927
+0.04(+1.22%)
Mar 01, 2016
2.954
2.993
2.954
2.993
109,724
+0.12(+4.06%)
Feb 29, 2016
2.931
2.941
2.876
2.876
30,782
-0.00(-0.17%)
Feb 26, 2016
2.864
2.891
2.856
2.881
442,373
+0.06(+2.03%)
Feb 25, 2016
2.807
2.824
2.807
2.824
19,015
+0.12(+4.44%)
Feb 24, 2016
2.679
2.704
2.658
2.704
11,493
-0.00(-0.12%)
Feb 23, 2016
2.750
2.750
2.692
2.707
124,668
-0.07(-2.40%)
Feb 22, 2016
2.836
2.836
2.774
2.774
25,594
+0.04(+1.62%)
Feb 19, 2016
2.723
2.723
2.723
2.730
12,908
-0.01(-0.41%)
Feb 18, 2016
2.722
2.741
2.722
2.741
20,306
+0.01(+0.43%)
Feb 17, 2016
2.651
2.741
2.651
2.729
219,597
+0.11(+4.00%)
Feb 16, 2016
2.537
2.624
2.537
2.624
36,467
+0.15(+6.20%)
Feb 12, 2016
2.433
2.471
2.471
2.471
37,236
+0.08(+3.54%)
Feb 11, 2016
2.373
2.418
2.261
2.386
249,734
-0.13(-5.22%)
Feb 09, 2016
2.446
2.527
2.429
2.518
2,209
+0.05(+1.86%)
Feb 08, 2016
2.502
2.512
2.427
2.472
248,319
-0.12(-4.69%)
Feb 05, 2016
2.610
2.617
2.593
2.593
84,825
-0.15(-5.53%)
Feb 04, 2016
2.733
2.757
2.728
2.745
31,527
+0.06(+2.23%)
Feb 03, 2016
2.651
2.698
2.562
2.685
134,623
-0.01(-0.21%)
Feb 02, 2016
2.816
2.816
2.691
2.691
87,854
-0.20(-6.86%)
Feb 01, 2016
2.886
2.927
2.864
2.889
122,062
-0.00(-0.12%)
Jan 29, 2016
2.699
2.892
2.699
2.892
76,757
+0.20(+7.62%)
Jan 28, 2016
2.722
2.753
2.676
2.688
62,582
+0.05(+1.81%)
Jan 27, 2016
2.715
2.765
2.640
2.640
180,648
-0.10(-3.63%)
Jan 26, 2016
2.685
2.739
2.685
2.739
49,450
+0.09(+3.36%)
Jan 25, 2016
2.695
2.730
2.650
2.650
73,430
-0.04(-1.66%)
Jan 22, 2016
2.733
2.800
2.691
2.695
230,942
+0.05(+1.71%)
Jan 21, 2016
2.605
2.719
2.605
2.650
88,176
+0.05(+2.01%)
Jan 20, 2016
2.498
2.598
2.450
2.598
104,188
+0.03(+1.26%)
Jan 19, 2016
2.687
2.687
2.522
2.565
178,761
+0.03(+1.00%)
Jan 15, 2016
2.607
2.540
2.540
2.540
141,499
-0.32(-11.10%)
Jan 14, 2016
2.743
2.857
2.733
2.857
67,497
+0.09(+3.40%)
Jan 13, 2016
2.998
2.998
2.763
2.763
257,777
-0.17(-5.91%)
Jan 12, 2016
2.925
2.937
2.913
2.937
36,417
+0.04(+1.53%)
Jan 11, 2016
2.889
2.929
2.843
2.892
114,788
+0.04(+1.47%)
Jan 08, 2016
2.981
2.981
2.850
2.850
203,908
-0.12(-4.11%)
Jan 07, 2016
3.087
3.087
2.945
2.972
160,316
-0.15(-4.75%)
Jan 06, 2016
3.243
3.243
3.111
3.121
249,784
-0.20(-6.04%)
Jan 05, 2016
3.373
3.384
3.321
3.321
64,816
-0.00(-0.06%)
Jan 04, 2016
3.391
3.391
3.278
3.323
153,192
-0.17(-4.76%)
Dec 31, 2015
3.585
3.489
3.489
3.489
3,266,908
-0.08(-2.38%)
Dec 30, 2015
3.654
3.654
3.574
3.574
3,229,448
-0.09(-2.51%)
Dec 29, 2015
3.627
3.687
3.627
3.666
217,487
+0.12(+3.48%)
Dec 28, 2015
3.542
3.543
3.542
3.543
19,710
-0.07(-1.86%)
Dec 24, 2015
3.547
3.610
3.610
3.610
19,859
+0.04(+1.26%)
Dec 23, 2015
3.577
3.577
3.565
3.565
22,838
+0.06(+1.60%)
Dec 22, 2015
3.553
3.553
3.498
3.509
77,328
+0.04(+1.25%)
Dec 21, 2015
3.447
3.466
3.415
3.466
104,466
+0.08(+2.43%)
Dec 18, 2015
3.444
3.460
3.384
3.384
40,960
-0.18(-5.07%)
Dec 17, 2015
3.629
3.629
3.540
3.564
42,777
-0.06(-1.67%)
Dec 16, 2015
3.486
3.625
3.486
3.625
49,545
+0.04(+1.07%)
Dec 15, 2015
3.517
3.587
3.485
3.587
125,892
+0.15(+4.46%)
Dec 14, 2015
3.506
3.506
3.370
3.433
69,105
-0.03(-0.88%)
Dec 11, 2015
3.540
3.540
3.464
3.464
169,017
-0.12(-3.44%)
Dec 10, 2015
3.587
3.587
3.587
3.587
6,221
+0.04(+1.19%)
Dec 09, 2015
3.524
3.545
3.524
3.545
17,245
-0.08(-2.30%)
Dec 08, 2015
3.576
3.629
3.561
3.629
185,616
-0.03(-0.93%)
Dec 07, 2015
3.707
3.707
3.657
3.663
67,736
-0.04(-0.97%)
Dec 04, 2015
3.662
3.732
3.662
3.699
204,603
+0.12(+3.42%)
Dec 03, 2015
3.639
3.639
3.576
3.576
28,667
-0.03(-0.90%)
Dec 02, 2015
3.704
3.708
3.609
3.609
95,856
-0.08(-2.27%)
Dec 01, 2015
3.623
3.693
3.619
3.693
458,304
+0.09(+2.45%)
Nov 30, 2015
3.576
3.621
3.547
3.605
835,483
+0.09(+2.51%)
Nov 25, 2015
3.500
3.543
3.500
3.516
6,793
+0.02(+0.66%)
Nov 24, 2015
3.418
3.494
3.418
3.493
53,850
+0.05(+1.47%)
Nov 23, 2015
3.499
3.499
3.415
3.443
74,704
-0.06(-1.64%)
Nov 20, 2015
3.509
3.510
3.500
3.500
90,033
+0.00(+0.10%)
Nov 19, 2015
3.382
3.492
3.379
3.497
86,748
+0.08(+2.28%)
Nov 18, 2015
3.328
3.419
3.328
3.419
160,357
+0.12(+3.71%)
Nov 17, 2015
3.255
3.298
3.234
3.296
38,969
+0.08(+2.46%)
Nov 16, 2015
3.180
3.228
3.179
3.217
31,106
+0.04(+1.39%)
Nov 13, 2015
3.186
3.240
3.155
3.173
58,230
-0.04(-1.22%)
Nov 12, 2015
3.255
3.282
3.209
3.212
124,772
-0.09(-2.59%)
Nov 11, 2015
3.310
3.351
3.298
3.298
97,872
+0.00(+0.05%)
Nov 10, 2015
3.355
3.355
3.278
3.296
102,649
-0.12(-3.43%)
Nov 09, 2015
3.510
3.510
3.381
3.413
141,097
-0.08(-2.39%)
Nov 06, 2015
3.409
3.497
3.409
3.497
262,634
+0.14(+4.08%)
Nov 05, 2015
3.432
3.432
3.359
3.359
20,679
-0.07(-2.11%)
Nov 04, 2015
3.428
3.432
3.420
3.432
21,176
+0.00(+0.06%)
Nov 03, 2015
3.355
3.437
3.355
3.430
81,174
+0.04(+1.08%)
Nov 02, 2015
3.341
3.393
3.341
3.393
36,605
+0.06(+1.94%)
Oct 30, 2015
3.295
3.336
3.295
3.329
51,984
+0.03(+1.01%)
Oct 29, 2015
3.351
3.351
3.295
3.295
116,062
-0.12(-3.59%)
Oct 28, 2015
3.406
3.435
3.403
3.418
63,356
+0.07(+2.03%)
Oct 27, 2015
3.376
3.383
3.345
3.350
46,534
-0.06(-1.77%)
Oct 26, 2015
3.536
3.536
3.408
3.410
91,725
-0.10(-2.85%)
Oct 23, 2015
3.495
3.536
3.416
3.510
201,442
+0.10(+3.04%)
Oct 22, 2015
3.313
3.428
3.313
3.406
94,637
+0.13(+3.92%)
Oct 21, 2015
3.242
3.278
3.242
3.278
31,081
+0.09(+2.78%)
Oct 20, 2015
3.195
3.202
3.177
3.189
81,995
-0.03(-1.04%)
Oct 19, 2015
3.215
3.223
3.189
3.223
62,087
+0.02(+0.63%)
Oct 16, 2015
3.214
3.214
3.134
3.202
53,577
+0.01(+0.40%)
Oct 15, 2015
3.175
3.214
3.143
3.189
136,667
+0.05(+1.65%)
Oct 14, 2015
2.939
3.138
2.915
3.138
157,968
+0.18(+6.03%)
Oct 13, 2015
2.959
2.959
2.959
2.959
6,544
-0.04(-1.47%)
Oct 12, 2015
2.996
3.016
2.996
3.003
16,050
+0.00(+0.03%)
Oct 09, 2015
3.009
3.039
3.003
3.003
45,837
+0.03(+0.97%)
Oct 08, 2015
3.014
3.014
2.969
2.974
49,471
-0.04(-1.28%)
Oct 07, 2015
2.962
3.047
2.939
3.012
132,014
+0.16(+5.58%)
Oct 06, 2015
2.921
2.921
2.853
2.853
77,790
-0.08(-2.67%)
Oct 05, 2015
2.893
2.933
2.883
2.932
126,315
+0.19(+6.81%)
Oct 02, 2015
2.737
2.745
2.737
2.745
10,252
+0.06(+2.29%)
Oct 01, 2015
2.632
2.683
2.619
2.683
18,588
-0.09(-3.34%)
Sep 30, 2015
2.773
2.776
2.747
2.776
44,494
+0.20(+7.65%)
Sep 29, 2015
2.610
2.612
2.576
2.579
108,273
+0.03(+1.07%)
Sep 28, 2015
2.618
2.618
2.551
2.551
90,854
-0.08(-3.22%)
Sep 25, 2015
2.694
2.705
2.636
2.636
60,768
+0.01(+0.47%)
Sep 24, 2015
2.612
2.646
2.511
2.624
234,863
-0.02(-0.77%)
Sep 23, 2015
2.688
2.688
2.644
2.644
61,813
-0.02(-0.72%)
Sep 22, 2015
2.712
2.715
2.645
2.663
171,506
-0.11(-3.95%)
Sep 21, 2015
2.814
2.839
2.756
2.773
117,108
-0.00(-0.17%)
Sep 18, 2015
2.871
2.871
2.771
2.778
283,936
-0.17(-5.71%)
Sep 17, 2015
2.933
2.956
2.913
2.946
94,811
+0.02(+0.59%)
Sep 16, 2015
2.966
2.966
2.886
2.928
100,684
-0.01(-0.46%)
Sep 15, 2015
2.891
2.942
2.891
2.942
24,685
+0.08(+2.82%)
Sep 14, 2015
2.866
2.891
2.843
2.861
78,835
+0.00(+0.10%)
Sep 11, 2015
2.817
2.858
2.779
2.858
46,932
-0.04(-1.29%)
Sep 10, 2015
2.828
2.896
2.828
2.896
22,072
+0.05(+1.79%)
Sep 09, 2015
2.970
2.984
2.823
2.845
102,500
-0.06(-1.98%)
Sep 08, 2015
2.837
2.905
2.812
2.902
290,505
+0.21(+7.65%)
Sep 04, 2015
2.749
2.696
2.696
2.696
84,608
-0.08(-2.78%)
Sep 03, 2015
2.782
2.845
2.713
2.773
191,588
+0.08(+3.15%)
Sep 02, 2015
2.605
2.715
2.605
2.688
82,816
+0.12(+4.71%)
Sep 01, 2015
2.760
2.760
2.567
2.567
106,755
-0.22(-7.90%)
Aug 31, 2015
2.748
2.853
2.712
2.788
608,260
+0.00(+0.16%)
Aug 28, 2015
2.658
2.789
2.658
2.783
218,787
+0.10(+3.61%)
Aug 27, 2015
2.612
2.726
2.612
2.686
355,231
+0.18(+6.99%)
Aug 26, 2015
2.451
2.540
2.371
2.511
179,270
+0.19(+8.13%)
Aug 25, 2015
2.439
2.653
2.313
2.322
502,400
-0.09(-3.86%)
Aug 24, 2015
2.338
2.594
2.090
2.415
264,476
-0.06(-2.47%)
Aug 21, 2015
2.594
2.604
2.476
2.476
168,694
-0.15(-5.56%)
Aug 20, 2015
2.773
2.773
2.612
2.622
247,803
-0.22(-7.65%)
Aug 19, 2015
2.889
2.889
2.775
2.839
231,304
-0.05(-1.65%)
Aug 18, 2015
2.968
2.968
2.887
2.887
23,341
-0.08(-2.85%)
Aug 17, 2015
2.972
2.972
2.972
2.972
6,221
+0.06(+1.92%)
Aug 14, 2015
2.929
2.933
2.909
2.916
80,353
-0.06(-1.88%)
Aug 13, 2015
3.039
3.053
2.972
2.972
125,469
-0.05(-1.64%)
Aug 12, 2015
2.950
3.028
2.873
3.021
111,533
+0.06(+1.94%)
Aug 11, 2015
3.088
3.088
2.964
2.964
40,786
-0.16(-4.97%)
Aug 10, 2015
2.963
3.122
2.963
3.119
225,307
+0.18(+6.24%)
Aug 07, 2015
2.917
2.936
2.903
2.936
128,555
-0.02(-0.61%)
Aug 06, 2015
2.989
3.015
2.907
2.954
227,472
-0.10(-3.42%)
Aug 05, 2015
2.959
3.058
2.959
3.058
27,049
+0.10(+3.50%)
Aug 04, 2015
2.940
2.965
2.906
2.955
131,765
-0.02(-0.53%)
Aug 03, 2015
2.997
3.017
2.970
2.970
37,103
-0.04(-1.36%)
Jul 31, 2015
3.094
3.094
3.011
3.011
63,083
-0.07(-2.27%)
Jul 30, 2015
3.072
3.085
3.041
3.081
60,096
+0.01(+0.37%)
Jul 29, 2015
3.098
3.098
3.047
3.070
177,976
-0.03(-1.00%)
Jul 28, 2015
2.937
3.101
2.937
3.101
135,050
+0.16(+5.28%)
Jul 27, 2015
2.950
2.950
2.865
2.946
235,833
-0.03(-0.95%)
Jul 24, 2015
3.060
3.060
2.964
2.974
113,599
-0.10(-3.27%)
Jul 23, 2015
3.050
3.155
3.050
3.074
53,104
+0.07(+2.22%)
Jul 22, 2015
3.148
3.148
2.954
3.007
408,210
-0.17(-5.44%)
Jul 21, 2015
3.195
3.215
3.175
3.180
57,882
-0.01(-0.21%)
Jul 20, 2015
3.254
3.265
3.186
3.187
88,465
-0.04(-1.35%)
Jul 17, 2015
3.270
3.271
3.175
3.231
398,704
-0.05(-1.55%)
Jul 16, 2015
3.288
3.340
3.202
3.282
138,210
+0.03(+0.93%)
Jul 15, 2015
3.313
3.315
3.221
3.251
555,404
-0.04(-1.08%)
Jul 14, 2015
3.272
3.303
3.253
3.287
306,606
+0.05(+1.51%)
Jul 13, 2015
3.182
3.257
3.160
3.238
125,394
+0.09(+2.90%)
Jul 10, 2015
3.167
3.169
3.118
3.146
30,284
+0.09(+3.09%)
Jul 09, 2015
3.257
3.257
3.041
3.052
267,686
-0.09(-2.76%)
Jul 08, 2015
3.169
3.177
3.134
3.139
136,045
-0.17(-5.20%)
Jul 07, 2015
3.337
3.354
3.134
3.311
330,396
-0.05(-1.40%)
Jul 06, 2015
3.416
3.421
3.343
3.358
96,179
-0.13(-3.75%)
Jul 02, 2015
3.464
3.489
3.489
3.489
17,419
+0.08(+2.23%)
Jul 01, 2015
3.444
3.480
3.406
3.413
65,695
+0.01(+0.21%)
Jun 30, 2015
3.432
3.448
3.387
3.406
428,019
+0.04(+1.12%)
Jun 29, 2015
3.517
3.517
3.358
3.368
260,793
-0.22(-6.03%)
Jun 26, 2015
3.776
3.776
3.542
3.584
225,979
-0.23(-6.02%)
Jun 25, 2015
3.854
3.854
3.802
3.814
63,804
+0.02(+0.47%)
Jun 24, 2015
3.861
3.871
3.793
3.796
113,649
-0.06(-1.57%)
Jun 23, 2015
3.872
3.872
3.842
3.856
28,866
-0.07(-1.83%)
Jun 22, 2015
3.935
3.935
3.898
3.928
62,759
+0.02(+0.47%)
Jun 19, 2015
3.896
3.910
3.854
3.910
71,220
+0.03(+0.84%)
Jun 18, 2015
3.814
3.903
3.814
3.877
49,346
+0.09(+2.34%)
Jun 17, 2015
3.781
3.804
3.757
3.788
61,565
-0.01(-0.28%)
Jun 16, 2015
3.756
3.799
3.741
3.799
53,577
+0.05(+1.34%)
Jun 15, 2015
3.696
3.748
3.649
3.748
94,437
-0.00(-0.07%)
Jun 12, 2015
3.734
3.751
3.734
3.751
22,794
-0.08(-2.21%)
Jun 11, 2015
3.820
3.836
3.807
3.836
20,281
+0.01(+0.17%)
Jun 10, 2015
3.693
3.830
3.693
3.830
140,027
+0.10(+2.57%)
Jun 09, 2015
3.697
3.734
3.646
3.734
90,008
+0.00(+0.13%)
Jun 08, 2015
3.747
3.747
3.711
3.729
122,582
-0.17(-4.29%)
Jun 05, 2015
3.854
3.896
3.854
3.896
26,701
+0.01(+0.38%)
Jun 04, 2015
3.998
3.998
3.875
3.881
156,575
-0.16(-3.99%)
Jun 03, 2015
4.039
4.046
4.039
4.042
20,256
+0.01(+0.29%)
Jun 02, 2015
4.019
4.053
4.019
4.031
80,203
-0.10(-2.44%)
Jun 01, 2015
4.179
4.219
4.101
4.131
98,867
-0.01(-0.33%)
May 29, 2015
4.156
4.189
4.123
4.145
102,251
+0.06(+1.39%)
May 28, 2015
4.059
4.120
4.053
4.088
194,499
+0.01(+0.34%)
May 27, 2015
3.897
4.100
3.897
4.074
283,338
+0.32(+8.54%)
May 26, 2015
3.819
3.819
3.754
3.754
40,412
-0.10(-2.72%)
May 22, 2015
3.824
3.859
3.859
3.859
141,843
+0.05(+1.33%)
May 21, 2015
3.819
3.820
3.721
3.808
172,128
-0.05(-1.37%)
May 20, 2015
3.707
3.861
3.707
3.861
121,014
+0.07(+1.94%)
May 19, 2015
3.846
3.846
3.787
3.787
68,159
-0.03(-0.84%)
May 18, 2015
3.737
3.820
3.737
3.820
162,323
+0.12(+3.27%)
May 15, 2015
3.716
3.749
3.699
3.699
70,971
-0.02(-0.45%)
May 14, 2015
3.653
3.749
3.648
3.716
127,584
+0.10(+2.91%)
May 13, 2015
3.613
3.617
3.611
3.611
17,543
+0.05(+1.27%)
May 12, 2015
3.567
3.605
3.523
3.565
118,252
-0.04(-1.18%)
May 11, 2015
3.623
3.646
3.608
3.608
19,186
-0.04(-1.22%)
May 08, 2015
3.620
3.656
3.596
3.652
65,845
+0.08(+2.24%)
May 07, 2015
3.507
3.572
3.507
3.572
52,208
+0.08(+2.23%)
May 06, 2015
3.533
3.537
3.434
3.495
97,449
-0.03(-0.92%)
May 05, 2015
3.660
3.660
3.512
3.527
157,595
-0.15(-3.96%)
May 04, 2015
3.680
3.697
3.648
3.672
319,197
-0.01(-0.35%)
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.