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
Atomera Inc
(NQ:
ATOM
)
3.880
-0.120 (-3.00%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 6, 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 31, 2018
6.025
6.190
5.960
6.010
80,601
+0.07(+1.18%)
May 30, 2018
5.836
6.100
5.836
5.940
55,470
+0.01(+0.17%)
May 29, 2018
5.820
6.100
5.820
5.930
88,528
+0.08(+1.37%)
May 25, 2018
5.850
5.850
5.850
0
+0.15(+2.63%)
May 24, 2018
5.830
5.830
5.680
5.700
1,539
-0.16(-2.73%)
May 23, 2018
5.850
5.950
5.690
5.860
42,196
-0.01(-0.17%)
May 22, 2018
5.752
5.900
5.720
5.870
19,613
+0.12(+2.09%)
May 21, 2018
5.880
6.100
5.700
5.750
48,598
-0.08(-1.37%)
May 18, 2018
5.430
5.970
5.430
5.830
16,540
+0.34(+6.19%)
May 17, 2018
5.700
5.770
5.380
5.490
31,011
-0.17(-3.00%)
May 16, 2018
6.040
6.100
5.660
5.660
39,751
-0.37(-6.14%)
May 15, 2018
5.900
6.330
5.900
6.030
70,209
+0.23(+3.88%)
May 14, 2018
5.950
6.019
5.645
5.805
24,667
-0.12(-1.94%)
May 11, 2018
5.872
5.930
5.750
5.920
24,876
+0.16(+2.78%)
May 10, 2018
5.600
5.903
5.520
5.760
23,188
+0.20(+3.60%)
May 09, 2018
5.860
5.980
5.470
5.560
79,574
-0.34(-5.76%)
May 08, 2018
5.800
6.090
5.800
5.900
65,319
+0.12(+2.08%)
May 07, 2018
6.260
6.330
5.710
5.780
67,222
-0.47(-7.52%)
May 04, 2018
5.170
6.370
5.026
6.250
184,619
+1.16(+22.79%)
May 03, 2018
5.190
5.290
5.000
5.090
45,610
-0.11(-2.12%)
May 02, 2018
5.150
5.290
5.000
5.200
23,799
+0.09(+1.76%)
May 01, 2018
5.100
5.137
4.731
5.110
49,325
+0.05(+0.99%)
Apr 30, 2018
5.210
5.290
4.900
5.060
67,448
-0.05(-0.98%)
Apr 27, 2018
5.020
5.160
4.850
5.110
73,633
+0.27(+5.58%)
Apr 26, 2018
4.970
5.000
4.711
4.840
36,021
-0.11(-2.22%)
Apr 25, 2018
4.470
5.220
4.430
4.950
93,910
+0.46(+10.24%)
Apr 24, 2018
4.900
5.140
4.440
4.490
60,914
-0.34(-7.04%)
Apr 23, 2018
5.400
5.450
4.790
4.830
92,419
-0.59(-10.89%)
Apr 20, 2018
5.150
5.619
5.150
5.420
67,702
+0.35(+6.90%)
Apr 19, 2018
5.450
5.540
5.070
5.070
57,654
-0.44(-7.99%)
Apr 18, 2018
5.700
5.960
5.500
5.510
15,150
-0.29(-4.92%)
Apr 17, 2018
5.450
5.840
5.450
5.795
64,587
+0.35(+6.53%)
Apr 16, 2018
5.550
5.590
5.310
5.440
38,219
-0.11(-1.98%)
Apr 13, 2018
5.730
5.774
5.438
5.550
42,035
-0.07(-1.25%)
Apr 12, 2018
5.810
6.030
5.400
5.620
73,697
-0.18(-3.10%)
Apr 11, 2018
6.220
6.270
5.661
5.800
117,653
-0.37(-6.00%)
Apr 10, 2018
6.100
6.470
6.100
6.170
49,631
+0.16(+2.66%)
Apr 09, 2018
6.540
6.540
5.860
6.010
88,854
-0.52(-7.96%)
Apr 06, 2018
6.530
71,929
-0.18(-2.68%)
Apr 05, 2018
6.790
6.790
6.498
6.710
26,285
-0.01(-0.15%)
Apr 04, 2018
6.380
6.820
6.373
6.720
64,613
-0.03(-0.44%)
Apr 03, 2018
6.770
6.790
6.411
6.750
81,272
-0.03(-0.44%)
Apr 02, 2018
6.270
6.890
6.170
6.780
96,665
+0.54(+8.65%)
Mar 29, 2018
6.240
6.240
6.240
0
-0.05(-0.79%)
Mar 28, 2018
6.680
6.770
6.056
6.290
121,279
-0.39(-5.84%)
Mar 27, 2018
7.000
7.146
6.566
6.680
124,713
-0.32(-4.57%)
Mar 26, 2018
7.090
7.130
6.660
7.000
97,523
+0.05(+0.72%)
Mar 23, 2018
7.050
7.168
6.730
6.950
124,916
-0.08(-1.14%)
Mar 22, 2018
6.900
7.390
6.630
7.030
163,547
+0.18(+2.63%)
Mar 21, 2018
6.850
7.200
6.702
6.850
105,694
-0.06(-0.87%)
Mar 20, 2018
6.970
6.970
6.771
6.910
33,781
-0.09(-1.29%)
Mar 19, 2018
7.160
7.160
6.700
7.000
141,161
-0.13(-1.82%)
Mar 16, 2018
6.540
7.140
6.528
7.130
201,429
+0.31(+4.55%)
Mar 15, 2018
6.850
7.300
6.620
6.820
209,339
-0.06(-0.87%)
Mar 14, 2018
7.100
8.000
6.620
6.880
1,072,182
-0.15(-2.13%)
Mar 13, 2018
6.060
7.250
5.890
7.030
704,447
+1.03(+17.17%)
Mar 12, 2018
6.280
6.280
5.630
6.000
85,633
-0.12(-1.96%)
Mar 09, 2018
5.860
6.480
5.661
6.120
230,523
+0.28(+4.79%)
Mar 08, 2018
6.010
6.170
5.750
5.840
75,955
-0.12(-2.01%)
Mar 07, 2018
5.340
6.060
5.250
5.960
136,441
+0.64(+12.03%)
Mar 06, 2018
5.550
5.570
5.250
5.320
83,047
-0.21(-3.80%)
Mar 05, 2018
5.670
5.890
5.170
5.530
139,535
-0.11(-1.95%)
Mar 02, 2018
5.560
5.910
5.400
5.640
88,600
-0.04(-0.70%)
Mar 01, 2018
6.090
6.350
5.550
5.680
179,115
-0.45(-7.34%)
Feb 28, 2018
6.170
6.356
6.017
6.130
67,699
-0.08(-1.29%)
Feb 27, 2018
6.630
6.720
6.100
6.210
208,011
-0.46(-6.90%)
Feb 26, 2018
6.100
6.926
5.900
6.670
244,224
+0.52(+8.46%)
Feb 23, 2018
5.850
6.720
5.850
6.150
326,186
+0.29(+4.95%)
Feb 22, 2018
6.210
5.860
198,840
+0.54(+10.15%)
Feb 21, 2018
5.380
5.810
5.250
5.320
90,053
-0.50(-8.59%)
Feb 20, 2018
5.290
6.070
5.290
5.820
136,929
+0.32(+5.82%)
Feb 16, 2018
5.500
5.500
5.500
0
+0.37(+7.21%)
Feb 15, 2018
5.110
5.230
4.900
5.130
117,516
+0.05(+0.98%)
Feb 14, 2018
5.520
5.520
4.880
5.080
110,094
-0.35(-6.45%)
Feb 13, 2018
5.420
5.700
5.160
5.430
46,832
+0.32(+6.26%)
Feb 12, 2018
5.540
5.690
5.010
5.110
98,368
-0.37(-6.75%)
Feb 09, 2018
5.750
5.750
5.250
5.480
60,753
-0.18(-3.15%)
Feb 08, 2018
6.120
6.140
5.510
5.658
79,550
-0.49(-8.00%)
Feb 07, 2018
5.850
6.400
5.630
6.150
72,195
+0.25(+4.24%)
Feb 06, 2018
5.800
6.000
5.681
5.900
33,236
-0.10(-1.67%)
Feb 05, 2018
5.950
6.000
5.800
6.000
45,679
-0.21(-3.38%)
Feb 02, 2018
6.160
6.470
5.900
6.210
86,389
+0.06(+0.98%)
Feb 01, 2018
5.500
6.490
5.496
6.150
198,772
+0.65(+11.82%)
Jan 31, 2018
5.020
5.980
4.820
5.500
250,604
+0.60(+12.24%)
Jan 30, 2018
4.330
5.150
4.330
4.900
51,927
+0.65(+15.29%)
Jan 29, 2018
4.270
4.315
4.190
4.250
35,671
-0.15(-3.41%)
Jan 26, 2018
4.390
4.400
4.300
4.400
18,561
+0.04(+0.92%)
Jan 25, 2018
4.351
4.410
4.351
4.360
964
-0.20(-4.39%)
Jan 24, 2018
4.610
4.610
4.509
4.560
623
-0.08(-1.72%)
Jan 23, 2018
4.620
4.650
4.580
4.640
6,420
+0.07(+1.53%)
Jan 22, 2018
4.850
4.850
4.521
4.570
9,316
-0.32(-6.61%)
Jan 19, 2018
4.820
5.000
4.770
4.893
16,427
-0.06(-1.15%)
Jan 18, 2018
4.800
4.950
4.705
4.950
8,191
+0.23(+4.87%)
Jan 17, 2018
4.630
4.900
4.600
4.720
14,373
+0.12(+2.61%)
Jan 16, 2018
4.750
4.750
4.450
4.600
26,257
-0.11(-2.34%)
Jan 12, 2018
4.710
4.710
4.710
0
-0.24(-4.85%)
Jan 11, 2018
4.700
5.010
4.700
4.950
19,483
+0.29(+6.22%)
Jan 10, 2018
4.670
4.910
4.641
4.660
5,966
+0.10(+2.19%)
Jan 09, 2018
4.700
4.900
4.560
4.560
11,133
-0.21(-4.40%)
Jan 08, 2018
4.950
4.950
4.570
4.770
14,723
-0.16(-3.25%)
Jan 05, 2018
4.800
5.150
4.680
4.930
36,956
+0.25(+5.23%)
Jan 04, 2018
4.500
4.700
4.480
4.685
12,260
+0.28(+6.48%)
Jan 03, 2018
4.170
4.400
4.170
4.400
12,611
+0.31(+7.58%)
Jan 02, 2018
4.310
4.310
3.970
4.090
27,035
-0.24(-5.54%)
Dec 29, 2017
4.330
4.330
4.330
0
+0.23(+5.53%)
Dec 28, 2017
3.860
4.340
3.800
4.103
16,214
+0.25(+6.58%)
Dec 27, 2017
3.910
3.990
3.810
3.850
25,328
-0.05(-1.28%)
Dec 26, 2017
3.860
3.940
3.860
3.900
12,652
+0.01(+0.26%)
Dec 22, 2017
4.000
4.290
3.850
3.890
56,692
-0.11(-2.75%)
Dec 21, 2017
4.150
4.210
3.960
4.000
6,230
-0.18(-4.31%)
Dec 20, 2017
4.070
4.360
3.900
4.180
21,077
+0.21(+5.29%)
Dec 19, 2017
4.150
4.150
3.900
3.970
39,553
-0.20(-4.80%)
Dec 18, 2017
4.210
4.255
4.110
4.170
1,383
-0.04(-0.95%)
Dec 15, 2017
4.280
4.300
4.080
4.210
33,064
-0.09(-2.09%)
Dec 14, 2017
4.000
4.350
3.885
4.300
65,900
+0.33(+8.31%)
Dec 13, 2017
3.820
3.980
3.820
3.970
8,503
+0.15(+3.93%)
Dec 12, 2017
3.938
3.938
3.800
3.820
10,381
-0.10(-2.55%)
Dec 11, 2017
4.100
4.140
3.880
3.920
10,905
-0.08(-2.00%)
Dec 08, 2017
4.441
4.484
3.900
4.000
10,834
-0.34(-7.83%)
Dec 07, 2017
4.120
4.800
4.040
4.340
64,421
+0.29(+7.16%)
Dec 06, 2017
3.870
4.150
3.810
4.050
22,159
+0.19(+4.92%)
Dec 05, 2017
3.990
4.130
3.810
3.860
23,654
-0.04(-1.03%)
Dec 04, 2017
4.000
4.095
3.900
3.900
14,951
-0.06(-1.52%)
Dec 01, 2017
3.800
3.980
3.800
3.960
74,048
-0.01(-0.25%)
Nov 30, 2017
3.924
4.105
3.850
3.970
20,099
-0.03(-0.75%)
Nov 29, 2017
3.853
4.040
3.853
4.000
55,927
-0.01(-0.25%)
Nov 28, 2017
4.009
4.190
3.810
4.010
56,707
-0.08(-1.96%)
Nov 27, 2017
4.300
4.310
4.000
4.090
44,840
-0.32(-7.26%)
Nov 24, 2017
4.660
4.660
4.200
4.410
32,746
-0.26(-5.57%)
Nov 22, 2017
3.990
4.730
3.990
4.670
148,697
+0.78(+20.05%)
Nov 21, 2017
3.452
4.850
3.400
3.890
388,033
+0.59(+17.89%)
Nov 20, 2017
3.010
3.380
2.990
3.300
41,721
+0.36(+12.23%)
Nov 17, 2017
2.820
2.950
2.730
2.940
15,976
+0.03(+1.03%)
Nov 16, 2017
2.900
2.980
2.610
2.910
54,404
+0.32(+12.36%)
Nov 15, 2017
2.900
2.900
2.550
2.590
71,804
-0.36(-12.20%)
Nov 14, 2017
2.810
2.950
2.810
2.950
6,822
+0.14(+4.98%)
Nov 13, 2017
2.950
3.013
2.760
2.810
15,864
-0.06(-2.09%)
Nov 10, 2017
2.630
2.870
2.630
2.870
27,671
+0.21(+7.86%)
Nov 09, 2017
2.590
2.830
2.500
2.661
46,418
-0.01(-0.34%)
Nov 08, 2017
2.830
2.830
2.650
2.670
10,451
-0.15(-5.33%)
Nov 07, 2017
2.550
2.840
2.480
2.820
41,736
+0.30(+11.90%)
Nov 06, 2017
2.720
2.720
2.450
2.520
44,145
-0.17(-6.32%)
Nov 03, 2017
3.020
3.040
2.660
2.690
106,074
-0.38(-12.38%)
Nov 02, 2017
3.200
3.200
2.881
3.070
7,432
-0.15(-4.66%)
Nov 01, 2017
3.310
3.310
3.070
3.220
2,728
-0.11(-3.30%)
Oct 31, 2017
3.200
3.330
3.050
3.330
14,284
+0.01(+0.30%)
Oct 30, 2017
3.100
3.320
3.000
3.320
8,252
+0.20(+6.41%)
Oct 27, 2017
3.240
3.300
2.905
3.120
44,151
-0.09(-2.80%)
Oct 26, 2017
3.220
3.300
3.200
3.210
13,122
-0.03(-0.93%)
Oct 25, 2017
3.200
3.290
3.150
3.240
5,253
+0.05(+1.57%)
Oct 24, 2017
3.450
3.450
2.900
3.190
44,594
-0.22(-6.45%)
Oct 23, 2017
3.380
3.440
3.380
3.410
2,651
-0.03(-0.87%)
Oct 20, 2017
3.250
3.450
3.250
3.440
27,067
-0.04(-1.15%)
Oct 19, 2017
3.399
3.480
3.370
3.480
2,953
-0.16(-4.40%)
Oct 18, 2017
3.780
3.780
3.310
3.640
18,464
-0.20(-5.21%)
Oct 17, 2017
3.850
3.910
3.710
3.840
2,135
-0.04(-1.03%)
Oct 16, 2017
3.950
3.950
3.670
3.880
17,897
-0.12(-3.00%)
Oct 13, 2017
3.880
4.000
3.870
4.000
10,186
+0.15(+3.90%)
Oct 12, 2017
3.920
4.080
3.850
3.850
7,282
-0.15(-3.75%)
Oct 11, 2017
3.980
4.040
3.870
4.000
11,865
+0.05(+1.27%)
Oct 10, 2017
3.960
4.000
3.900
3.950
5,823
+0.10(+2.60%)
Oct 09, 2017
3.900
3.900
3.716
3.850
14,335
-0.05(-1.28%)
Oct 06, 2017
3.950
3.950
3.610
3.900
4,362
+0.00(+0.00%)
Oct 05, 2017
3.730
3.920
3.600
3.900
26,008
+0.21(+5.69%)
Oct 04, 2017
3.880
3.955
3.610
3.690
19,983
-0.18(-4.65%)
Oct 03, 2017
4.100
4.100
3.870
3.870
6,435
-0.22(-5.38%)
Oct 02, 2017
3.910
4.140
3.910
4.090
3,656
+0.20(+5.14%)
Sep 29, 2017
3.930
4.030
3.760
3.890
9,879
-0.06(-1.52%)
Sep 28, 2017
3.980
3.980
3.847
3.950
10,791
+0.00(+0.00%)
Sep 27, 2017
4.140
4.200
3.820
3.950
39,023
-0.16(-3.89%)
Sep 26, 2017
4.310
4.310
3.910
4.110
73,834
-0.18(-4.20%)
Sep 25, 2017
4.500
4.500
4.220
4.290
30,571
-0.25(-5.51%)
Sep 22, 2017
4.350
4.540
4.280
4.540
10,672
+0.14(+3.18%)
Sep 21, 2017
4.360
4.410
4.220
4.400
29,610
+0.01(+0.23%)
Sep 20, 2017
4.850
4.850
4.290
4.390
34,505
-0.22(-4.77%)
Sep 19, 2017
4.870
4.600
4.610
50,114
-0.26(-5.34%)
Sep 18, 2017
5.170
5.528
4.830
4.870
39,090
-0.21(-4.13%)
Sep 15, 2017
5.950
6.007
5.080
5.080
136,719
-0.92(-15.33%)
Sep 14, 2017
6.100
6.220
5.740
6.000
46,284
-0.20(-3.23%)
Sep 13, 2017
5.820
6.200
5.020
6.200
50,314
+0.09(+1.47%)
Sep 12, 2017
5.467
6.270
5.340
6.110
83,657
+0.72(+13.36%)
Sep 11, 2017
4.690
5.630
4.250
5.390
83,359
+0.67(+14.19%)
Sep 08, 2017
4.550
4.730
3.730
4.720
54,365
+0.00(+0.00%)
Sep 07, 2017
4.500
4.730
4.340
4.720
53,668
+0.04(+0.85%)
Sep 06, 2017
4.780
4.780
4.520
4.680
21,763
-0.11(-2.30%)
Sep 05, 2017
4.200
4.930
4.180
4.790
57,204
+0.49(+11.40%)
Sep 01, 2017
4.050
4.335
4.040
4.300
48,279
+0.18(+4.37%)
Aug 31, 2017
4.150
4.230
4.120
4.120
5,677
-0.05(-1.20%)
Aug 30, 2017
4.310
4.320
4.170
4.170
8,013
-0.08(-1.88%)
Aug 29, 2017
4.250
4.270
4.250
4.250
20,365
+0.00(+0.00%)
Aug 28, 2017
4.390
4.390
4.250
4.250
20,504
-0.14(-3.17%)
Aug 25, 2017
4.410
4.440
4.320
4.389
22,487
-0.06(-1.37%)
Aug 24, 2017
4.390
4.450
4.364
4.450
16,280
+0.01(+0.23%)
Aug 23, 2017
4.500
4.500
4.360
4.440
40,113
-0.14(-3.06%)
Aug 22, 2017
4.900
4.910
4.570
4.580
4,772
-0.39(-7.85%)
Aug 21, 2017
4.990
5.064
4.810
4.970
18,521
+0.06(+1.22%)
Aug 18, 2017
4.400
5.000
4.270
4.910
47,316
+0.54(+12.36%)
Aug 17, 2017
4.590
4.590
4.370
4.370
1,775
-0.19(-4.17%)
Aug 16, 2017
4.690
4.690
4.530
4.560
6,189
-0.16(-3.44%)
Aug 15, 2017
4.690
4.798
4.600
4.722
33,702
+0.04(+0.91%)
Aug 14, 2017
4.540
4.750
4.343
4.680
23,847
+0.12(+2.63%)
Aug 11, 2017
4.550
4.638
4.315
4.560
37,794
+0.24(+5.56%)
Aug 10, 2017
4.660
4.660
4.250
4.320
167,668
-0.38(-8.09%)
Aug 09, 2017
4.873
4.873
4.700
4.700
2,817
-0.21(-4.28%)
Aug 08, 2017
4.810
4.910
4.810
4.910
2,548
-0.18(-3.54%)
Aug 07, 2017
4.918
5.090
4.780
5.090
2,231
+0.18(+3.67%)
Aug 04, 2017
4.960
4.960
4.900
4.910
3,882
-0.05(-1.01%)
Aug 03, 2017
5.039
4.900
4.960
11,287
+0.06(+1.22%)
Aug 02, 2017
4.900
4.960
4.588
4.900
12,243
+0.04(+0.82%)
Aug 01, 2017
4.910
4.910
4.850
4.860
5,169
+0.01(+0.20%)
Jul 31, 2017
4.810
4.960
4.680
4.850
12,811
-0.03(-0.61%)
Jul 28, 2017
4.624
5.090
4.490
4.880
8,162
-0.18(-3.56%)
Jul 27, 2017
5.070
5.070
4.750
5.060
2,000
-0.04(-0.78%)
Jul 26, 2017
5.200
5.210
5.060
5.100
8,585
+0.00(+0.00%)
Jul 25, 2017
5.150
5.220
5.050
5.100
21,083
-0.08(-1.54%)
Jul 24, 2017
5.230
5.310
5.150
5.180
9,348
-0.03(-0.58%)
Jul 21, 2017
5.140
5.310
5.140
5.210
11,419
-0.01(-0.19%)
Jul 20, 2017
5.259
5.099
5.220
4,411
+0.06(+1.16%)
Jul 19, 2017
4.970
5.279
4.950
5.160
29,355
+0.17(+3.41%)
Jul 18, 2017
4.790
4.990
4.460
4.990
65,150
+0.14(+2.89%)
Jul 17, 2017
4.740
4.850
4.740
4.850
7,615
+0.12(+2.54%)
Jul 14, 2017
4.380
4.750
4.380
4.730
15,919
+0.23(+5.11%)
Jul 13, 2017
4.250
4.500
4.250
4.500
20,206
+0.17(+3.93%)
Jul 12, 2017
4.300
4.470
4.250
4.330
12,137
+0.10(+2.36%)
Jul 11, 2017
4.190
4.350
4.190
4.230
8,421
-0.17(-3.93%)
Jul 10, 2017
4.400
4.403
4.338
4.403
910
+0.19(+4.59%)
Jul 07, 2017
4.360
4.360
4.150
4.210
44,453
-0.12(-2.77%)
Jul 06, 2017
4.430
4.476
4.330
4.330
5,214
+0.03(+0.70%)
Jul 05, 2017
4.260
4.400
4.250
4.300
9,848
+0.04(+0.92%)
Jul 03, 2017
4.261
4.261
4.261
4.261
0
+0.00(+0.00%)
Jun 30, 2017
4.261
4.261
4.261
0
-0.06(-1.37%)
Jun 28, 2017
4.320
4.320
4.320
10
-0.08(-1.82%)
Jun 27, 2017
4.434
4.439
4.400
4.400
1,423
+0.09(+2.09%)
Jun 26, 2017
4.480
4.480
4.300
4.310
9,061
-0.11(-2.49%)
Jun 23, 2017
4.330
4.460
4.220
4.420
26,864
+0.14(+3.27%)
Jun 22, 2017
4.281
4.281
4.280
4.280
723
-0.05(-1.15%)
Jun 21, 2017
4.300
4.489
4.230
4.330
10,756
-0.07(-1.59%)
Jun 20, 2017
4.330
4.500
4.330
4.400
23,073
+0.14(+3.29%)
Jun 19, 2017
4.263
4.263
4.250
4.260
6,159
-0.05(-1.16%)
Jun 16, 2017
4.310
4.310
4.250
4.310
16,247
+0.00(+0.00%)
Jun 15, 2017
4.169
4.310
4.161
4.310
20,036
+0.06(+1.41%)
Jun 14, 2017
4.200
4.250
4.160
4.250
30,820
+0.00(+0.00%)
Jun 13, 2017
4.250
4.326
4.200
4.250
65,813
-0.07(-1.62%)
Jun 12, 2017
4.320
4.330
4.160
4.320
25,480
+0.06(+1.41%)
Jun 09, 2017
4.490
4.490
4.250
4.260
9,763
+0.06(+1.43%)
Jun 08, 2017
4.400
4.500
4.200
4.200
13,002
+0.00(+0.00%)
Jun 07, 2017
4.190
4.350
4.034
4.200
17,509
+0.05(+1.20%)
Jun 06, 2017
4.390
4.490
4.130
4.150
5,835
-0.02(-0.48%)
Jun 05, 2017
4.300
4.380
4.150
4.170
3,676
+0.07(+1.67%)
Jun 02, 2017
4.210
4.520
4.080
4.102
15,727
-0.23(-5.27%)
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.