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
Domino's Pizza Inc
(NY:
DPZ
)
513.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2009
5.675
5.724
5.306
5.478
0
-0.15(-2.62%)
Jan 29, 2009
5.593
5.757
5.560
5.626
469,929
-0.18(-3.10%)
Jan 28, 2009
5.831
5.970
5.675
5.806
519,031
-0.02(-0.42%)
Jan 27, 2009
5.904
6.084
5.757
5.831
524,353
+0.08(+1.42%)
Jan 26, 2009
5.544
5.921
5.446
5.749
800,440
+0.30(+5.56%)
Jan 23, 2009
4.766
5.511
4.750
5.446
933,902
+0.54(+11.02%)
Jan 22, 2009
4.856
5.085
4.709
4.905
809,208
-0.10(-1.96%)
Jan 21, 2009
4.545
5.012
4.357
5.003
600,000
+0.55(+12.32%)
Jan 20, 2009
5.028
5.028
4.414
4.455
551,499
-0.64(-12.54%)
Jan 16, 2009
4.922
5.151
4.782
5.094
491,401
+0.26(+5.42%)
Jan 15, 2009
4.741
5.044
4.299
4.831
808,441
+0.09(+1.90%)
Jan 14, 2009
5.053
5.102
4.668
4.741
845,728
-0.32(-6.31%)
Jan 13, 2009
5.323
5.421
4.962
5.061
831,030
-0.29(-5.36%)
Jan 12, 2009
4.954
5.429
4.954
5.347
850,321
+0.33(+6.53%)
Jan 09, 2009
5.159
5.167
4.913
5.020
537,491
-0.11(-2.08%)
Jan 08, 2009
4.913
5.388
4.872
5.126
713,553
+0.19(+3.81%)
Jan 07, 2009
4.619
5.143
4.471
4.938
1,065,139
+0.25(+5.24%)
Jan 06, 2009
4.266
4.750
4.234
4.692
864,994
+0.46(+10.83%)
Jan 05, 2009
4.160
4.258
3.890
4.234
545,023
+0.12(+2.99%)
Jan 02, 2009
3.865
4.152
3.751
4.111
0
+0.25(+6.58%)
Jan 01, 2009
3.857
3.988
3.689
3.857
0
+0.00(+0.00%)
Dec 31, 2008
3.857
3.988
3.689
3.857
881,771
+0.02(+0.43%)
Dec 30, 2008
3.628
3.857
3.562
3.841
445,931
+0.24(+6.59%)
Dec 29, 2008
3.587
3.603
3.488
3.603
299,489
+0.02(+0.46%)
Dec 26, 2008
3.554
3.644
3.439
3.587
332,606
+0.06(+1.62%)
Dec 24, 2008
3.595
3.603
3.497
3.529
114,742
+0.02(+0.70%)
Dec 23, 2008
3.644
3.759
3.472
3.505
427,488
-0.09(-2.51%)
Dec 22, 2008
3.832
3.849
3.439
3.595
638,058
-0.16(-4.15%)
Dec 19, 2008
3.783
3.841
3.636
3.751
749,950
+0.13(+3.62%)
Dec 18, 2008
3.513
3.775
3.480
3.620
1,097,147
+0.11(+3.27%)
Dec 17, 2008
3.407
3.595
3.317
3.505
1,484,647
-0.03(-0.93%)
Dec 16, 2008
3.448
3.636
3.349
3.538
865,368
+0.17(+5.11%)
Dec 15, 2008
3.751
3.751
3.292
3.366
415,537
-0.34(-9.27%)
Dec 12, 2008
3.349
3.865
3.284
3.710
474,269
+0.29(+8.37%)
Dec 11, 2008
3.521
3.579
3.317
3.423
751,920
-0.05(-1.41%)
Dec 10, 2008
3.292
3.505
3.292
3.472
308,632
+0.23(+7.07%)
Dec 09, 2008
3.308
3.415
3.169
3.243
424,630
-0.10(-2.94%)
Dec 08, 2008
3.161
3.366
3.136
3.341
422,468
+0.25(+7.94%)
Dec 05, 2008
2.792
3.136
2.612
3.095
493,859
+0.25(+8.62%)
Dec 04, 2008
2.948
3.104
2.833
2.850
362,579
-0.14(-4.66%)
Dec 03, 2008
2.801
2.989
2.637
2.989
478,757
+0.19(+6.73%)
Dec 02, 2008
2.645
2.801
2.506
2.801
363,433
+0.20(+7.89%)
Dec 01, 2008
3.079
3.104
2.580
2.596
397,091
-0.57(-17.88%)
Nov 28, 2008
3.104
3.210
3.054
3.161
157,916
-0.02(-0.52%)
Nov 26, 2008
2.866
3.177
2.768
3.177
505,743
+0.28(+9.60%)
Nov 25, 2008
2.391
2.899
2.391
2.899
509,381
+0.53(+22.49%)
Nov 24, 2008
2.620
2.620
2.285
2.367
1,022,635
-0.11(-4.62%)
Nov 21, 2008
2.506
2.506
2.137
2.481
703,517
+0.16(+7.07%)
Nov 20, 2008
2.547
2.686
2.317
2.317
825,376
-0.21(-8.41%)
Nov 19, 2008
3.022
3.120
2.514
2.530
603,258
-0.60(-19.11%)
Nov 18, 2008
3.210
3.243
2.948
3.128
297,568
-0.07(-2.30%)
Nov 17, 2008
3.218
3.415
3.194
3.202
526,887
+0.03(+1.03%)
Nov 14, 2008
3.464
3.497
3.112
3.169
492,789
-0.35(-10.00%)
Nov 13, 2008
3.267
3.521
2.984
3.521
574,834
+0.28(+8.59%)
Nov 12, 2008
3.554
3.587
3.218
3.243
485,265
-0.36(-10.00%)
Nov 11, 2008
3.906
3.906
3.595
3.603
400,452
-0.33(-8.33%)
Nov 10, 2008
4.250
4.250
3.824
3.931
408,940
-0.20(-4.76%)
Nov 07, 2008
4.217
4.275
4.062
4.127
431,908
-0.04(-0.98%)
Nov 06, 2008
4.291
4.316
4.111
4.168
410,520
-0.16(-3.60%)
Nov 05, 2008
4.856
4.856
4.291
4.324
610,570
-0.52(-10.81%)
Nov 04, 2008
4.831
4.872
4.676
4.848
494,532
+0.10(+2.07%)
Nov 03, 2008
4.864
5.053
4.709
4.750
697,805
-0.12(-2.52%)
Oct 31, 2008
4.717
4.913
4.578
4.872
737,561
+0.26(+5.68%)
Oct 30, 2008
4.144
4.651
4.078
4.610
764,978
+0.59(+14.66%)
Oct 29, 2008
4.094
4.365
3.980
4.021
1,378,565
-0.05(-1.21%)
Oct 28, 2008
4.152
4.258
3.939
4.070
786,405
+0.00(+0.00%)
Oct 27, 2008
4.176
4.504
4.070
4.070
591,526
-0.23(-5.33%)
Oct 24, 2008
4.365
4.422
4.111
4.299
1,106,555
-0.29(-6.25%)
Oct 23, 2008
4.840
4.881
4.504
4.586
772,697
-0.20(-4.11%)
Oct 22, 2008
5.036
5.184
4.717
4.782
1,044,815
-0.12(-2.50%)
Oct 21, 2008
5.143
5.241
4.848
4.905
760,442
-0.34(-6.41%)
Oct 20, 2008
5.306
5.437
5.184
5.241
584,191
-0.02(-0.47%)
Oct 17, 2008
5.134
5.437
4.823
5.265
1,313,029
-0.05(-0.92%)
Oct 16, 2008
5.544
5.847
5.159
5.315
1,799,394
-0.19(-3.42%)
Oct 15, 2008
6.101
6.101
5.413
5.503
1,083,336
-0.60(-9.80%)
Oct 14, 2008
7.861
7.861
5.528
6.101
2,466,828
-2.09(-25.50%)
Oct 13, 2008
8.189
8.254
8.058
8.189
289,781
+0.38(+4.93%)
Oct 10, 2008
7.329
7.951
7.116
7.804
1,145,496
+0.11(+1.49%)
Oct 09, 2008
7.976
8.173
7.640
7.689
521,672
-0.31(-3.89%)
Oct 08, 2008
7.837
8.312
7.837
8.001
592,392
+0.02(+0.21%)
Oct 07, 2008
8.336
8.500
7.902
7.984
576,984
-0.31(-3.75%)
Oct 06, 2008
8.557
8.656
8.107
8.295
1,211,442
-0.49(-5.59%)
Oct 03, 2008
9.393
9.450
8.787
8.787
311,782
-0.48(-5.21%)
Oct 02, 2008
9.835
9.835
9.245
9.270
314,237
-0.53(-5.43%)
Oct 01, 2008
9.851
9.884
9.606
9.802
350,240
-0.14(-1.40%)
Sep 30, 2008
9.663
9.966
9.294
9.941
519,906
+0.55(+5.84%)
Sep 29, 2008
9.909
10.05
9.247
9.393
526,490
-0.68(-6.75%)
Sep 26, 2008
9.835
10.26
9.810
10.07
0
+0.03(+0.33%)
Sep 25, 2008
10.02
10.20
10.01
10.04
328,404
+0.04(+0.41%)
Sep 24, 2008
10.39
10.44
9.982
9.999
200,084
-0.36(-3.48%)
Sep 23, 2008
10.38
10.62
10.29
10.36
331,761
+0.05(+0.48%)
Sep 22, 2008
10.92
10.92
10.24
10.31
533,845
-0.64(-5.83%)
Sep 19, 2008
11.03
11.22
10.81
10.95
0
+0.44(+4.21%)
Sep 18, 2008
10.54
10.54
9.909
10.51
772,325
+0.20(+1.91%)
Sep 17, 2008
10.77
10.81
10.31
10.31
602,597
-0.63(-5.76%)
Sep 16, 2008
10.41
11.05
10.33
10.94
541,600
+0.26(+2.45%)
Sep 15, 2008
10.58
10.97
10.47
10.68
804,946
-0.08(-0.76%)
Sep 12, 2008
10.83
10.93
10.60
10.76
751,326
-0.29(-2.59%)
Sep 11, 2008
10.54
11.32
10.54
11.05
660,108
+0.11(+1.05%)
Sep 10, 2008
11.05
11.20
10.87
10.93
643,305
+0.09(+0.83%)
Sep 09, 2008
10.98
11.12
10.84
10.84
938,108
-0.21(-1.93%)
Sep 08, 2008
11.07
11.30
10.97
11.06
743,499
+0.32(+2.98%)
Sep 05, 2008
10.63
10.83
10.40
10.74
0
+0.03(+0.31%)
Sep 04, 2008
10.87
10.93
10.61
10.70
334,892
-0.29(-2.68%)
Sep 03, 2008
10.99
11.11
10.87
11.00
481,551
-0.04(-0.37%)
Sep 02, 2008
11.37
11.63
11.01
11.04
545,534
+0.07(+0.60%)
Aug 29, 2008
11.10
11.19
10.92
10.97
267,400
-0.17(-1.54%)
Aug 28, 2008
10.90
11.15
10.80
11.15
371,182
+0.25(+2.25%)
Aug 27, 2008
10.94
11.00
10.83
10.90
338,237
-0.08(-0.74%)
Aug 26, 2008
10.99
11.24
10.70
10.98
470,416
+0.00(+0.00%)
Aug 25, 2008
11.14
11.35
10.88
10.98
467,539
-0.24(-2.12%)
Aug 22, 2008
10.81
11.24
10.80
11.22
537,550
+0.57(+5.38%)
Aug 21, 2008
10.68
10.89
10.56
10.65
371,457
-0.16(-1.52%)
Aug 20, 2008
10.93
11.06
10.67
10.81
393,815
-0.09(-0.83%)
Aug 19, 2008
11.19
11.35
10.78
10.90
428,162
-0.37(-3.27%)
Aug 18, 2008
11.48
11.56
11.19
11.27
552,651
-0.18(-1.57%)
Aug 15, 2008
11.29
11.57
11.23
11.45
0
+0.20(+1.75%)
Aug 14, 2008
10.89
11.33
10.87
11.25
352,021
+0.25(+2.31%)
Aug 13, 2008
11.10
11.12
10.78
11.00
504,981
-0.14(-1.25%)
Aug 12, 2008
11.08
11.22
10.96
11.14
629,418
-0.09(-0.80%)
Aug 11, 2008
11.06
11.62
10.89
11.23
735,858
+0.15(+1.33%)
Aug 08, 2008
10.72
11.17
10.72
11.08
489,090
+0.35(+3.28%)
Aug 07, 2008
10.81
10.92
10.52
10.73
552,004
-0.29(-2.67%)
Aug 06, 2008
10.96
11.11
10.67
11.02
510,151
+0.05(+0.45%)
Aug 05, 2008
10.61
11.19
10.61
10.97
900,829
+0.47(+4.52%)
Aug 04, 2008
10.55
10.69
10.16
10.50
610,708
-0.10(-0.93%)
Aug 01, 2008
10.60
10.70
10.26
10.60
479,617
-0.02(-0.15%)
Jul 31, 2008
10.51
10.84
10.43
10.61
379,855
-0.02(-0.23%)
Jul 30, 2008
10.86
10.94
10.46
10.64
420,190
-0.07(-0.61%)
Jul 29, 2008
10.70
10.92
10.52
10.70
531,271
+0.25(+2.43%)
Jul 28, 2008
10.61
10.88
10.27
10.45
776,199
-0.18(-1.69%)
Jul 25, 2008
10.59
10.96
10.45
10.63
583,944
+0.17(+1.64%)
Jul 24, 2008
10.99
11.27
10.42
10.46
778,081
-0.48(-4.42%)
Jul 23, 2008
10.33
11.63
10.33
10.94
1,977,756
+0.60(+5.78%)
Jul 22, 2008
9.376
10.47
8.967
10.34
1,553,468
+1.83(+21.56%)
Jul 21, 2008
8.795
8.803
8.369
8.508
612,218
-0.16(-1.89%)
Jul 18, 2008
8.738
9.024
8.443
8.672
788,330
-0.01(-0.09%)
Jul 17, 2008
9.049
9.049
8.541
8.680
1,409,864
-0.23(-2.57%)
Jul 16, 2008
8.476
9.073
8.353
8.910
651,037
+0.50(+5.94%)
Jul 15, 2008
8.230
8.672
8.066
8.410
739,118
+0.03(+0.39%)
Jul 14, 2008
8.754
8.762
8.320
8.377
668,632
-0.29(-3.31%)
Jul 11, 2008
8.680
8.885
8.353
8.664
1,296,465
-0.07(-0.84%)
Jul 10, 2008
9.008
9.155
8.688
8.738
545,855
-0.29(-3.26%)
Jul 09, 2008
9.597
9.778
9.032
9.032
561,355
-0.58(-6.05%)
Jul 08, 2008
9.122
9.622
9.065
9.614
787,158
+0.55(+6.05%)
Jul 07, 2008
9.155
9.270
8.901
9.065
759,697
-0.03(-0.36%)
Jul 04, 2008
8.598
9.204
8.598
9.098
491,517
+0.00(+0.00%)
Jul 03, 2008
8.598
9.204
8.598
9.098
491,517
+0.43(+4.91%)
Jul 02, 2008
9.065
9.139
8.639
8.672
668,632
-0.41(-4.51%)
Jul 01, 2008
9.253
9.376
8.942
9.082
845,066
-0.34(-3.57%)
Jun 30, 2008
9.688
9.786
9.401
9.417
533,989
-0.29(-2.95%)
Jun 27, 2008
9.368
9.728
8.664
9.704
2,488,808
+0.05(+0.51%)
Jun 26, 2008
10.29
10.29
9.655
9.655
718,009
-0.77(-7.38%)
Jun 25, 2008
9.909
10.53
9.900
10.42
552,120
+0.52(+5.29%)
Jun 24, 2008
9.581
10.02
9.417
9.900
2,298,595
+0.24(+2.46%)
Jun 23, 2008
9.941
9.990
9.663
9.663
449,911
-0.28(-2.80%)
Jun 20, 2008
9.941
10.24
9.802
9.941
961,486
-0.20(-2.02%)
Jun 19, 2008
10.07
10.31
9.950
10.15
410,168
+0.06(+0.57%)
Jun 18, 2008
10.28
10.37
9.876
10.09
518,424
-0.26(-2.53%)
Jun 17, 2008
10.54
10.54
10.32
10.35
251,566
-0.18(-1.71%)
Jun 16, 2008
10.50
10.60
10.32
10.53
330,712
-0.02(-0.23%)
Jun 13, 2008
10.39
10.60
10.24
10.56
330,132
+0.23(+2.22%)
Jun 12, 2008
10.38
10.65
10.26
10.33
261,571
-0.03(-0.32%)
Jun 11, 2008
10.69
10.69
10.36
10.36
542,403
-0.38(-3.58%)
Jun 10, 2008
10.56
10.75
10.45
10.74
420,626
+0.16(+1.47%)
Jun 09, 2008
10.66
10.78
10.52
10.59
363,521
-0.07(-0.69%)
Jun 06, 2008
11.17
11.18
10.66
10.66
323,633
-0.58(-5.17%)
Jun 05, 2008
11.02
11.42
11.01
11.24
452,656
+0.24(+2.16%)
Jun 04, 2008
10.66
11.01
10.64
11.01
345,646
+0.26(+2.44%)
Jun 03, 2008
10.76
10.89
10.60
10.74
263,574
+0.05(+0.46%)
Jun 02, 2008
11.03
11.04
10.56
10.69
491,016
-0.33(-2.97%)
May 30, 2008
11.19
11.19
10.95
11.02
362,235
-0.13(-1.17%)
May 29, 2008
10.81
11.20
10.81
11.15
474,402
+0.32(+2.95%)
May 28, 2008
10.65
10.85
10.39
10.83
656,993
+0.20(+1.93%)
May 27, 2008
10.47
10.69
10.35
10.63
243,364
+0.19(+1.80%)
May 26, 2008
10.42
10.51
10.24
10.44
0
+0.00(+0.00%)
May 23, 2008
10.42
10.51
10.24
10.44
313,297
-0.07(-0.62%)
May 22, 2008
10.40
10.65
10.40
10.51
227,161
+0.11(+1.02%)
May 21, 2008
10.57
10.75
10.34
10.40
411,089
-0.16(-1.55%)
May 20, 2008
10.54
10.59
10.46
10.56
287,253
-0.04(-0.39%)
May 19, 2008
10.68
10.69
10.24
10.60
588,373
-0.10(-0.92%)
May 16, 2008
11.15
11.22
10.61
10.70
411,246
-0.43(-3.90%)
May 15, 2008
11.21
11.21
10.74
11.14
182,291
-0.05(-0.44%)
May 14, 2008
11.21
11.52
11.10
11.19
232,623
-0.03(-0.29%)
May 13, 2008
11.06
11.26
10.96
11.22
215,810
+0.16(+1.41%)
May 12, 2008
10.74
11.08
10.74
11.06
233,059
+0.38(+3.53%)
May 09, 2008
10.65
10.84
10.60
10.69
200,305
-0.04(-0.38%)
May 08, 2008
10.78
10.86
10.66
10.73
268,069
-0.03(-0.30%)
May 07, 2008
10.92
11.17
10.75
10.76
236,473
-0.26(-2.38%)
May 06, 2008
10.99
11.19
10.95
11.02
252,310
-0.04(-0.37%)
May 05, 2008
10.97
11.10
10.82
11.06
276,981
-0.01(-0.07%)
May 02, 2008
11.13
11.24
11.02
11.07
275,491
+0.01(+0.07%)
May 01, 2008
10.87
11.26
10.69
11.06
611,448
+0.19(+1.73%)
Apr 30, 2008
10.65
11.12
10.65
10.87
792,926
+0.31(+2.95%)
Apr 29, 2008
9.974
11.06
9.565
10.56
1,063,841
+0.17(+1.66%)
Apr 28, 2008
10.79
10.87
10.24
10.39
1,089,981
-0.33(-3.06%)
Apr 25, 2008
10.66
10.83
10.49
10.72
203,033
+0.12(+1.16%)
Apr 24, 2008
10.51
10.75
10.29
10.60
323,365
+0.10(+0.94%)
Apr 23, 2008
10.36
10.62
10.25
10.50
178,597
+0.14(+1.34%)
Apr 22, 2008
10.57
10.60
10.23
10.36
247,437
-0.29(-2.69%)
Apr 21, 2008
10.62
10.83
10.56
10.65
307,357
-0.04(-0.38%)
Apr 18, 2008
10.53
10.74
10.39
10.69
415,876
+0.34(+3.33%)
Apr 17, 2008
10.37
10.47
10.31
10.34
330,139
-0.09(-0.86%)
Apr 16, 2008
10.42
10.46
10.24
10.43
574,011
+0.12(+1.19%)
Apr 15, 2008
10.55
10.55
10.15
10.31
820,035
-0.15(-1.41%)
Apr 14, 2008
10.47
10.63
10.38
10.46
525,922
-0.06(-0.54%)
Apr 11, 2008
10.70
10.72
10.47
10.51
328,138
-0.29(-2.73%)
Apr 10, 2008
10.75
10.95
10.57
10.81
311,518
+0.03(+0.30%)
Apr 09, 2008
11.39
11.45
10.73
10.78
366,836
-0.63(-5.53%)
Apr 08, 2008
11.40
11.43
11.21
11.41
219,809
-0.13(-1.14%)
Apr 07, 2008
11.64
11.66
11.41
11.54
154,965
-0.03(-0.28%)
Apr 04, 2008
11.49
11.77
11.19
11.57
330,812
+0.02(+0.14%)
Apr 03, 2008
11.38
11.65
11.28
11.55
288,560
+0.07(+0.64%)
Apr 02, 2008
11.60
11.79
11.33
11.48
330,690
-0.01(-0.07%)
Apr 01, 2008
11.24
11.52
11.06
11.49
464,773
+0.44(+4.00%)
Mar 31, 2008
10.89
11.28
10.61
11.05
514,108
+0.21(+1.97%)
Mar 28, 2008
10.81
11.20
10.42
10.83
537,433
-0.50(-4.41%)
Mar 27, 2008
11.46
11.57
11.17
11.33
515,085
-0.16(-1.42%)
Mar 26, 2008
11.68
11.70
11.35
11.50
362,440
-0.25(-2.16%)
Mar 25, 2008
12.24
12.32
11.46
11.75
665,563
-0.47(-3.82%)
Mar 24, 2008
11.91
12.43
11.91
12.22
770,797
+0.34(+2.83%)
Mar 21, 2008
10.99
12.05
10.75
11.88
1,418,012
+0.00(+0.00%)
Mar 20, 2008
10.99
12.05
10.75
11.88
1,418,012
+0.94(+8.61%)
Mar 19, 2008
11.13
11.13
10.87
10.94
483,763
-0.01(-0.07%)
Mar 18, 2008
11.01
11.13
10.66
10.95
462,820
+0.19(+1.75%)
Mar 17, 2008
10.36
10.88
10.34
10.76
561,856
+0.11(+1.00%)
Mar 14, 2008
11.01
11.02
10.45
10.65
371,477
-0.29(-2.62%)
Mar 13, 2008
10.81
11.06
10.63
10.94
712,669
-0.02(-0.15%)
Mar 12, 2008
10.96
11.08
10.82
10.96
595,078
+0.03(+0.30%)
Mar 11, 2008
10.90
11.01
10.67
10.92
597,147
+0.26(+2.46%)
Mar 10, 2008
10.56
10.79
10.56
10.66
506,537
+0.11(+1.09%)
Mar 07, 2008
10.49
10.83
10.38
10.55
672,493
-0.13(-1.23%)
Mar 06, 2008
10.97
11.01
10.65
10.68
1,037,437
-0.29(-2.61%)
Mar 05, 2008
10.88
11.01
10.85
10.96
548,362
+0.04(+0.38%)
Mar 04, 2008
10.76
11.02
10.73
10.92
469,536
+0.01(+0.08%)
Mar 03, 2008
10.90
10.96
10.64
10.92
1,251,201
+0.07(+0.60%)
Feb 29, 2008
10.93
11.20
10.74
10.85
1,151,063
-0.24(-2.14%)
Feb 28, 2008
11.45
11.45
11.03
11.09
958,489
-0.43(-3.70%)
Feb 27, 2008
11.17
11.70
10.72
11.51
982,912
+0.26(+2.33%)
Feb 26, 2008
10.28
11.73
10.25
11.25
1,805,341
+0.60(+5.61%)
Feb 25, 2008
10.84
10.88
10.53
10.65
1,848,441
-0.23(-2.11%)
Feb 22, 2008
11.03
11.09
10.79
10.88
1,161,080
-0.11(-0.97%)
Feb 21, 2008
11.42
11.53
10.94
10.99
394,312
-0.32(-2.82%)
Feb 20, 2008
11.05
11.39
10.96
11.31
413,084
+0.26(+2.37%)
Feb 19, 2008
11.19
11.33
10.97
11.05
396,511
-0.03(-0.30%)
Feb 18, 2008
11.06
11.14
10.80
11.08
0
+0.00(+0.00%)
Feb 15, 2008
11.06
11.14
10.80
11.08
411,165
-0.08(-0.73%)
Feb 14, 2008
11.55
11.61
11.08
11.16
589,892
-0.37(-3.20%)
Feb 13, 2008
11.33
11.55
11.20
11.53
529,068
+0.33(+2.92%)
Feb 12, 2008
10.97
11.32
10.95
11.20
353,404
+0.26(+2.40%)
Feb 11, 2008
11.10
11.10
10.83
10.94
701,863
-0.20(-1.84%)
Feb 08, 2008
11.33
11.36
10.99
11.15
348,482
-0.24(-2.09%)
Feb 07, 2008
11.03
11.54
11.03
11.38
391,626
+0.34(+3.04%)
Feb 06, 2008
11.33
11.43
11.00
11.05
317,135
-0.21(-1.89%)
Feb 05, 2008
11.11
11.57
11.00
11.26
362,450
-0.06(-0.51%)
Feb 04, 2008
11.64
11.64
11.30
11.32
506,293
-0.33(-2.81%)
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.