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
Ampco-Pittsburgh Corp
(NY:
AP
)
1.320
+0.010 (+0.76%)
Official Closing Price
Updated: 7:00 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 (%)
May 29, 2020
3.220
3.290
3.100
3.290
26,200
+0.07(+2.17%)
May 28, 2020
3.350
3.350
3.170
3.220
68,407
-0.10(-3.01%)
May 27, 2020
3.280
3.340
3.250
3.320
21,988
+0.09(+2.79%)
May 26, 2020
3.280
3.340
3.220
3.230
58,391
-0.05(-1.52%)
May 22, 2020
3.200
3.280
3.135
3.280
57,900
+0.09(+2.82%)
May 21, 2020
3.000
3.310
3.000
3.190
83,661
+0.15(+4.93%)
May 20, 2020
3.110
3.160
2.950
3.040
83,565
-0.02(-0.65%)
May 19, 2020
3.070
3.150
3.050
3.060
62,642
-0.07(-2.24%)
May 18, 2020
3.130
3.250
3.090
3.130
75,469
+0.00(+0.00%)
May 15, 2020
3.160
3.190
3.070
3.130
26,000
-0.07(-2.19%)
May 14, 2020
3.250
3.345
3.140
3.200
49,931
-0.14(-4.19%)
May 13, 2020
3.320
3.380
3.175
3.340
115,241
+0.03(+0.91%)
May 12, 2020
3.340
3.550
3.120
3.310
192,779
+0.26(+8.52%)
May 11, 2020
3.040
3.180
2.800
3.050
214,353
+0.00(+0.00%)
May 08, 2020
3.080
3.170
3.010
3.050
66,400
-0.03(-0.97%)
May 07, 2020
3.100
3.180
3.000
3.080
52,701
-0.11(-3.45%)
May 06, 2020
3.370
3.494
3.100
3.190
119,568
-0.07(-2.15%)
May 05, 2020
3.550
3.619
3.110
3.260
170,420
-0.26(-7.39%)
May 04, 2020
3.250
3.540
3.200
3.520
44,225
+0.21(+6.34%)
May 01, 2020
3.750
3.825
3.150
3.310
73,000
-0.43(-11.50%)
Apr 30, 2020
3.940
3.940
3.730
3.740
66,233
+0.01(+0.27%)
Apr 29, 2020
3.590
4.200
3.590
3.730
120,393
+0.13(+3.61%)
Apr 28, 2020
4.400
4.500
3.420
3.600
149,085
-0.72(-16.67%)
Apr 27, 2020
4.090
4.350
4.090
4.320
236,954
+0.34(+8.54%)
Apr 24, 2020
3.900
4.030
3.810
3.980
182,000
+0.20(+5.29%)
Apr 23, 2020
3.610
3.850
3.600
3.780
78,518
+0.22(+6.18%)
Apr 22, 2020
3.360
3.590
3.313
3.560
93,025
+0.20(+5.95%)
Apr 21, 2020
3.180
3.680
3.138
3.360
134,277
+0.18(+5.66%)
Apr 20, 2020
3.100
3.240
3.079
3.180
47,147
+0.01(+0.32%)
Apr 17, 2020
3.020
3.180
3.010
3.170
72,500
+0.16(+5.32%)
Apr 16, 2020
2.910
3.070
2.910
3.010
50,804
+0.03(+1.01%)
Apr 15, 2020
2.790
3.030
2.790
2.980
58,863
+0.00(+0.00%)
Apr 14, 2020
2.990
3.000
2.800
2.980
137,896
+0.04(+1.36%)
Apr 13, 2020
2.920
2.960
2.800
2.940
177,309
+0.06(+2.08%)
Apr 09, 2020
2.920
2.980
2.750
2.880
124,000
+0.02(+0.70%)
Apr 08, 2020
2.930
2.982
2.810
2.860
119,092
+0.05(+1.78%)
Apr 07, 2020
2.820
2.940
2.680
2.810
158,692
+0.22(+8.49%)
Apr 06, 2020
3.040
3.250
2.440
2.590
155,922
-0.26(-9.12%)
Apr 03, 2020
3.260
3.260
2.800
2.850
125,200
-0.40(-12.31%)
Apr 02, 2020
2.500
3.300
2.470
3.250
259,626
+0.84(+34.85%)
Apr 01, 2020
2.450
2.460
2.290
2.410
26,659
-0.09(-3.60%)
Mar 31, 2020
2.415
2.778
2.400
2.500
56,527
+0.10(+4.17%)
Mar 30, 2020
2.740
2.740
2.300
2.400
42,725
-0.22(-8.40%)
Mar 27, 2020
2.730
2.800
2.620
2.620
75,200
-0.03(-1.13%)
Mar 26, 2020
2.290
2.690
2.290
2.650
85,887
+0.36(+15.72%)
Mar 25, 2020
2.400
2.420
2.157
2.290
60,837
-0.13(-5.37%)
Mar 24, 2020
2.030
2.430
2.030
2.420
298,963
+0.43(+21.61%)
Mar 23, 2020
2.080
2.080
1.950
1.990
272,120
+0.05(+2.58%)
Mar 20, 2020
2.250
2.250
1.940
1.940
99,100
-0.23(-10.60%)
Mar 19, 2020
2.380
2.380
2.090
2.170
41,601
-0.04(-1.81%)
Mar 18, 2020
2.470
2.470
2.200
2.210
16,123
-0.25(-10.16%)
Mar 17, 2020
2.150
2.492
2.080
2.460
30,482
+0.31(+14.42%)
Mar 16, 2020
2.800
2.800
2.150
2.150
28,526
-0.70(-24.56%)
Mar 13, 2020
3.200
3.200
2.450
2.850
164,300
-0.35(-10.94%)
Mar 12, 2020
2.200
3.200
2.195
3.200
92,352
+0.84(+35.59%)
Mar 11, 2020
2.520
2.520
2.280
2.360
101,079
-0.18(-7.09%)
Mar 10, 2020
2.570
2.580
2.450
2.540
24,623
+0.07(+2.67%)
Mar 09, 2020
2.500
2.560
2.440
2.474
38,167
-0.19(-6.99%)
Mar 06, 2020
2.630
2.710
2.611
2.660
13,300
+0.06(+2.31%)
Mar 05, 2020
2.725
2.730
2.495
2.600
28,832
-0.11(-4.06%)
Mar 04, 2020
2.851
2.878
2.710
2.710
10,730
-0.07(-2.52%)
Mar 03, 2020
2.824
2.835
2.630
2.780
18,165
+0.01(+0.36%)
Mar 02, 2020
2.650
2.820
2.650
2.770
11,888
+0.04(+1.47%)
Feb 28, 2020
2.660
2.730
2.600
2.730
7,900
-0.02(-0.73%)
Feb 27, 2020
2.614
2.771
2.600
2.750
10,351
+0.08(+2.86%)
Feb 26, 2020
2.724
2.780
2.640
2.674
6,937
+0.02(+0.89%)
Feb 25, 2020
2.806
2.806
2.650
2.650
28,780
-0.13(-4.68%)
Feb 24, 2020
2.900
2.900
2.770
2.780
31,243
-0.16(-5.44%)
Feb 21, 2020
2.960
3.020
2.890
2.940
42,500
-0.06(-1.89%)
Feb 20, 2020
2.960
3.016
2.900
2.997
75,673
-0.03(-1.10%)
Feb 19, 2020
2.870
3.040
2.870
3.030
40,144
+0.05(+1.68%)
Feb 18, 2020
3.000
3.000
2.835
2.980
55,491
-0.05(-1.63%)
Feb 14, 2020
2.890
3.030
2.810
3.029
69,600
+0.10(+3.46%)
Feb 13, 2020
2.912
2.936
2.890
2.928
4,647
-0.00(-0.07%)
Feb 12, 2020
2.910
2.960
2.860
2.930
4,413
+0.01(+0.34%)
Feb 11, 2020
2.940
2.990
2.899
2.920
15,042
-0.02(-0.68%)
Feb 10, 2020
2.860
2.940
2.855
2.940
34,887
+0.08(+2.80%)
Feb 07, 2020
2.820
2.860
2.710
2.860
39,700
+0.04(+1.42%)
Feb 06, 2020
2.846
2.846
2.785
2.820
8,226
-0.02(-0.70%)
Feb 05, 2020
2.826
2.880
2.800
2.840
18,521
+0.03(+0.96%)
Feb 04, 2020
2.930
2.930
2.680
2.813
46,908
-0.07(-2.33%)
Feb 03, 2020
2.870
2.940
2.870
2.880
8,514
-0.02(-0.69%)
Jan 31, 2020
2.850
2.940
2.840
2.900
9,000
+0.05(+1.75%)
Jan 30, 2020
2.930
2.930
2.840
2.850
27,556
-0.04(-1.38%)
Jan 29, 2020
2.961
2.961
2.800
2.890
24,529
-0.10(-3.34%)
Jan 28, 2020
2.980
2.990
2.960
2.990
2,450
-0.01(-0.33%)
Jan 27, 2020
2.990
3.080
2.990
3.000
11,679
-0.01(-0.33%)
Jan 24, 2020
2.900
3.030
2.880
3.010
9,000
+0.13(+4.51%)
Jan 23, 2020
2.960
2.980
2.880
2.880
18,475
-0.11(-3.68%)
Jan 22, 2020
3.000
3.040
2.770
2.990
33,782
+0.02(+0.67%)
Jan 21, 2020
2.980
3.070
2.890
2.970
25,927
-0.07(-2.30%)
Jan 17, 2020
2.990
3.040
2.870
3.040
13,800
+0.14(+4.83%)
Jan 16, 2020
2.920
2.936
2.860
2.900
42,453
-0.02(-0.68%)
Jan 15, 2020
2.940
2.979
2.920
2.920
30,647
-0.02(-0.68%)
Jan 14, 2020
2.990
3.000
2.930
2.940
27,224
-0.05(-1.67%)
Jan 13, 2020
2.990
3.000
2.950
2.990
42,556
+0.09(+3.10%)
Jan 10, 2020
3.030
3.030
2.860
2.900
34,000
-0.18(-5.84%)
Jan 09, 2020
3.050
3.080
3.040
3.080
12,537
+0.03(+0.98%)
Jan 08, 2020
3.060
3.080
3.006
3.050
11,725
+0.03(+0.99%)
Jan 07, 2020
3.020
3.100
3.020
3.020
17,604
-0.02(-0.66%)
Jan 06, 2020
3.020
3.060
3.020
3.040
7,077
-0.01(-0.33%)
Jan 03, 2020
3.070
3.100
3.050
3.050
2,700
-0.02(-0.65%)
Jan 02, 2020
3.010
3.076
3.010
3.070
5,106
+0.06(+1.99%)
Dec 31, 2019
2.950
3.065
2.950
3.010
22,500
+0.05(+1.76%)
Dec 30, 2019
2.950
3.020
2.850
2.958
77,604
+0.01(+0.27%)
Dec 27, 2019
3.080
3.112
2.950
2.950
55,900
-0.09(-2.96%)
Dec 26, 2019
3.000
3.134
3.000
3.040
25,565
+0.04(+1.47%)
Dec 24, 2019
3.042
3.060
2.990
2.996
7,400
-0.02(-0.79%)
Dec 23, 2019
3.060
3.075
2.990
3.020
20,352
-0.04(-1.31%)
Dec 20, 2019
3.104
3.104
3.020
3.060
15,900
-0.01(-0.33%)
Dec 19, 2019
3.010
3.121
3.000
3.070
53,821
+0.04(+1.32%)
Dec 18, 2019
2.980
3.050
2.980
3.030
22,131
+0.02(+0.66%)
Dec 17, 2019
2.950
3.040
2.950
3.010
27,515
+0.03(+1.01%)
Dec 16, 2019
3.000
3.140
2.980
2.980
52,673
+0.03(+1.02%)
Dec 13, 2019
2.980
3.006
2.950
2.950
33,300
-0.06(-1.99%)
Dec 12, 2019
2.960
3.120
2.950
3.010
35,156
+0.06(+2.03%)
Dec 11, 2019
3.030
3.120
2.950
2.950
49,648
-0.09(-2.96%)
Dec 10, 2019
3.090
3.141
3.030
3.040
59,517
-0.08(-2.56%)
Dec 09, 2019
3.040
3.170
3.040
3.120
31,769
+0.08(+2.63%)
Dec 06, 2019
3.100
3.100
3.040
3.040
53,600
-0.05(-1.62%)
Dec 05, 2019
3.160
3.170
3.090
3.090
23,983
-0.10(-3.13%)
Dec 04, 2019
3.210
3.220
3.170
3.190
15,056
-0.04(-1.11%)
Dec 03, 2019
3.350
3.350
3.220
3.226
39,065
-0.16(-4.84%)
Dec 02, 2019
3.471
3.471
3.350
3.390
32,809
-0.03(-0.81%)
Nov 29, 2019
3.320
3.418
3.320
3.418
1,000
+0.06(+1.75%)
Nov 27, 2019
3.400
3.400
3.330
3.359
6,100
-0.06(-1.78%)
Nov 26, 2019
3.530
3.530
3.420
3.420
4,806
-0.08(-2.29%)
Nov 25, 2019
3.430
3.500
3.340
3.500
25,996
+0.19(+5.74%)
Nov 22, 2019
3.417
3.417
3.300
3.310
8,800
-0.07(-2.07%)
Nov 21, 2019
3.500
3.500
3.380
3.380
16,358
-0.14(-3.98%)
Nov 20, 2019
3.500
3.660
3.490
3.520
11,597
-0.01(-0.21%)
Nov 19, 2019
3.620
3.620
3.510
3.527
5,978
-0.12(-3.36%)
Nov 18, 2019
3.820
3.820
3.650
3.650
7,079
-0.13(-3.44%)
Nov 15, 2019
3.740
3.860
3.690
3.780
9,900
+0.12(+3.28%)
Nov 14, 2019
3.680
3.750
3.400
3.660
32,472
-0.04(-1.08%)
Nov 13, 2019
3.730
3.730
3.650
3.700
2,736
-0.04(-1.07%)
Nov 12, 2019
3.840
3.855
3.735
3.740
13,919
-0.16(-4.10%)
Nov 11, 2019
3.910
4.020
3.820
3.900
18,555
+0.07(+1.83%)
Nov 08, 2019
4.070
4.070
3.790
3.830
17,900
-0.17(-4.25%)
Nov 07, 2019
4.050
4.050
3.020
4.000
101,753
+0.11(+2.83%)
Nov 06, 2019
3.950
3.950
3.890
3.890
9,499
-0.03(-0.77%)
Nov 05, 2019
3.955
3.980
3.915
3.920
11,417
+0.00(+0.13%)
Nov 04, 2019
3.860
3.970
3.830
3.915
17,364
+0.00(+0.13%)
Nov 01, 2019
3.850
3.910
3.770
3.910
33,900
+0.03(+0.77%)
Oct 31, 2019
3.940
3.940
3.810
3.880
3,098
-0.02(-0.39%)
Oct 30, 2019
3.930
4.001
3.800
3.895
16,005
+0.02(+0.65%)
Oct 29, 2019
3.710
3.880
3.660
3.870
13,251
+0.25(+6.91%)
Oct 28, 2019
3.740
3.760
3.620
3.620
8,986
-0.08(-2.16%)
Oct 25, 2019
3.700
3.740
3.700
3.700
4,700
-0.01(-0.27%)
Oct 24, 2019
3.680
3.740
3.680
3.710
3,990
+0.02(+0.54%)
Oct 23, 2019
3.794
3.832
3.680
3.690
11,343
-0.04(-1.07%)
Oct 22, 2019
3.730
3.850
3.650
3.730
15,041
-0.05(-1.32%)
Oct 21, 2019
3.770
3.790
3.770
3.780
3,075
-0.01(-0.13%)
Oct 18, 2019
3.879
3.879
3.770
3.785
3,000
+0.02(+0.40%)
Oct 17, 2019
3.850
3.945
3.770
3.770
19,002
-0.11(-2.84%)
Oct 16, 2019
3.950
3.968
3.810
3.880
4,309
+0.07(+1.84%)
Oct 15, 2019
3.880
3.900
3.810
3.810
13,818
-0.05(-1.30%)
Oct 14, 2019
3.900
3.910
3.860
3.860
7,146
-0.08(-1.91%)
Oct 11, 2019
4.020
4.090
3.910
3.935
22,100
-0.10(-2.36%)
Oct 10, 2019
3.880
4.060
3.840
4.030
17,890
+0.15(+3.87%)
Oct 09, 2019
3.998
3.998
3.880
3.880
5,876
-0.05(-1.27%)
Oct 08, 2019
4.000
4.150
3.910
3.930
14,496
-0.13(-3.20%)
Oct 07, 2019
3.990
4.185
3.990
4.060
23,849
+0.13(+3.31%)
Oct 04, 2019
3.820
3.980
3.820
3.930
15,300
+0.04(+1.03%)
Oct 03, 2019
3.825
3.970
3.825
3.890
9,260
-0.03(-0.77%)
Oct 02, 2019
4.000
4.000
3.800
3.920
28,535
-0.11(-2.73%)
Oct 01, 2019
4.100
4.238
3.983
4.030
48,152
+0.35(+9.51%)
Sep 30, 2019
3.630
3.770
3.630
3.680
20,108
-0.12(-3.16%)
Sep 27, 2019
3.620
3.890
3.620
3.800
27,900
+0.05(+1.33%)
Sep 26, 2019
3.930
3.930
3.640
3.750
27,984
-0.17(-4.34%)
Sep 25, 2019
4.010
4.090
3.900
3.920
23,951
-0.08(-2.00%)
Sep 24, 2019
4.010
4.040
3.875
4.000
22,303
-0.09(-2.20%)
Sep 23, 2019
3.960
4.160
3.960
4.090
15,219
+0.06(+1.49%)
Sep 20, 2019
4.000
4.150
3.930
4.030
20,300
+0.03(+0.75%)
Sep 19, 2019
4.040
4.155
3.940
4.000
21,402
-0.01(-0.25%)
Sep 18, 2019
3.950
4.080
3.950
4.010
18,590
+0.06(+1.52%)
Sep 17, 2019
3.830
4.120
3.830
3.950
19,567
+0.09(+2.33%)
Sep 16, 2019
4.300
4.450
3.860
3.860
46,707
-0.49(-11.26%)
Sep 13, 2019
3.840
4.350
3.780
4.350
62,900
+0.56(+14.78%)
Sep 12, 2019
3.710
3.880
3.520
3.790
97,168
+0.22(+6.16%)
Sep 11, 2019
3.625
3.672
3.545
3.570
17,301
-0.02(-0.62%)
Sep 10, 2019
3.543
3.700
3.543
3.592
9,816
+0.11(+3.23%)
Sep 09, 2019
3.622
3.631
3.450
3.480
13,817
-0.16(-4.40%)
Sep 06, 2019
3.530
3.665
3.490
3.640
2,100
+0.16(+4.60%)
Sep 05, 2019
3.420
3.570
3.420
3.480
14,886
+0.00(+0.00%)
Sep 04, 2019
3.450
3.590
3.410
3.480
41,194
+0.03(+0.87%)
Sep 03, 2019
3.525
3.552
3.450
3.450
28,846
-0.14(-3.90%)
Aug 30, 2019
3.590
3.610
3.510
3.590
1,900
+0.00(+0.00%)
Aug 29, 2019
3.620
3.640
3.590
3.590
18,387
-0.03(-0.83%)
Aug 28, 2019
3.530
3.620
3.330
3.620
27,243
+0.14(+4.02%)
Aug 27, 2019
3.710
3.720
3.480
3.480
21,649
-0.22(-5.95%)
Aug 26, 2019
3.830
3.830
3.700
3.700
3,412
-0.10(-2.63%)
Aug 23, 2019
3.760
3.800
3.698
3.800
3,600
+0.04(+1.06%)
Aug 22, 2019
3.630
3.760
3.630
3.760
1,453
+0.10(+2.73%)
Aug 21, 2019
3.765
3.765
3.650
3.660
4,989
-0.05(-1.35%)
Aug 20, 2019
3.720
3.765
3.710
3.710
8,272
-0.04(-1.07%)
Aug 19, 2019
3.830
3.830
3.730
3.750
16,680
-0.08(-2.09%)
Aug 16, 2019
3.870
3.870
3.780
3.830
11,700
+0.03(+0.79%)
Aug 15, 2019
3.770
3.880
3.770
3.800
5,317
+0.00(+0.00%)
Aug 14, 2019
3.920
4.011
3.790
3.800
11,704
-0.18(-4.52%)
Aug 13, 2019
4.010
4.080
3.780
3.980
20,015
+0.10(+2.58%)
Aug 12, 2019
4.050
4.100
3.850
3.880
17,198
-0.21(-5.13%)
Aug 09, 2019
3.710
4.110
3.700
4.090
70,400
+0.48(+13.30%)
Aug 08, 2019
3.565
3.780
3.565
3.610
38,805
-0.04(-1.10%)
Aug 07, 2019
3.435
3.810
3.435
3.650
11,559
+0.13(+3.69%)
Aug 06, 2019
3.560
3.570
3.510
3.520
4,447
+0.02(+0.57%)
Aug 05, 2019
3.550
3.590
3.490
3.500
16,742
-0.11(-3.05%)
Aug 02, 2019
3.510
3.630
3.454
3.610
7,400
+0.08(+2.27%)
Aug 01, 2019
3.720
3.720
3.480
3.530
35,406
-0.09(-2.49%)
Jul 31, 2019
3.630
3.800
3.579
3.620
20,041
+0.10(+2.84%)
Jul 30, 2019
3.570
3.630
3.460
3.520
15,033
+0.04(+1.15%)
Jul 29, 2019
3.610
3.810
3.420
3.480
16,451
-0.14(-3.87%)
Jul 26, 2019
3.650
3.682
3.620
3.620
8,000
-0.01(-0.16%)
Jul 25, 2019
3.609
3.680
3.560
3.626
4,780
+0.03(+0.72%)
Jul 24, 2019
3.610
3.670
3.550
3.600
26,245
-0.03(-0.93%)
Jul 23, 2019
3.650
3.670
3.550
3.634
7,722
+0.00(+0.10%)
Jul 22, 2019
3.570
3.682
3.560
3.630
18,792
+0.03(+0.83%)
Jul 19, 2019
3.600
3.710
3.600
3.600
3,400
+0.03(+0.84%)
Jul 18, 2019
3.710
3.710
3.550
3.570
17,502
-0.17(-4.55%)
Jul 17, 2019
3.910
4.010
3.720
3.740
26,374
-0.19(-4.83%)
Jul 16, 2019
3.950
3.960
3.875
3.930
3,785
-0.07(-1.75%)
Jul 15, 2019
3.940
4.110
3.930
4.000
23,388
+0.02(+0.50%)
Jul 12, 2019
4.025
4.120
3.955
3.980
22,200
+0.00(+0.00%)
Jul 11, 2019
4.010
4.107
3.885
3.980
24,433
+0.06(+1.53%)
Jul 10, 2019
4.030
4.090
3.850
3.920
6,606
+0.07(+1.82%)
Jul 09, 2019
3.870
3.920
3.840
3.850
5,283
-0.03(-0.77%)
Jul 08, 2019
3.970
3.970
3.830
3.880
1,753
+0.03(+0.78%)
Jul 05, 2019
4.070
4.070
3.830
3.850
9,400
-0.04(-1.03%)
Jul 03, 2019
3.910
3.990
3.840
3.890
7,300
+0.01(+0.26%)
Jul 02, 2019
3.871
3.940
3.855
3.880
5,649
-0.10(-2.51%)
Jul 01, 2019
4.090
4.090
3.890
3.980
12,844
-0.05(-1.24%)
Jun 28, 2019
3.940
4.090
3.870
4.030
14,100
+0.08(+2.03%)
Jun 27, 2019
3.900
4.080
3.900
3.950
24,501
-0.05(-1.25%)
Jun 26, 2019
3.970
4.030
3.900
4.000
21,697
+0.02(+0.50%)
Jun 25, 2019
4.100
4.115
3.930
3.980
14,090
-0.07(-1.73%)
Jun 24, 2019
3.931
4.140
3.931
4.050
39,527
+0.05(+1.25%)
Jun 21, 2019
3.840
4.110
3.800
4.000
13,400
+0.18(+4.71%)
Jun 20, 2019
3.880
3.880
3.750
3.820
17,229
-0.04(-1.13%)
Jun 19, 2019
3.930
3.953
3.840
3.864
16,395
-0.09(-2.18%)
Jun 18, 2019
3.920
4.165
3.860
3.950
37,680
+0.03(+0.77%)
Jun 17, 2019
4.020
4.130
3.920
3.920
27,339
-0.15(-3.69%)
Jun 14, 2019
4.230
4.230
4.015
4.070
15,000
-0.07(-1.69%)
Jun 13, 2019
4.200
4.275
4.090
4.140
52,409
+0.11(+2.73%)
Jun 12, 2019
4.240
4.245
4.020
4.030
14,289
-0.08(-1.95%)
Jun 11, 2019
4.260
4.260
4.030
4.110
40,998
-0.12(-2.84%)
Jun 10, 2019
4.150
4.350
4.150
4.230
20,398
+0.10(+2.42%)
Jun 07, 2019
4.100
4.220
3.940
4.130
38,600
+0.00(+0.00%)
Jun 06, 2019
4.130
4.230
3.590
4.130
166,954
-0.28(-6.35%)
Jun 05, 2019
4.700
4.700
4.255
4.410
35,685
-0.29(-6.17%)
Jun 04, 2019
4.650
4.770
4.640
4.700
13,067
+0.03(+0.64%)
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.