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
IDT Corp
(NY:
IDT
)
40.53
+0.61 (+1.53%)
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 (%)
Jan 31, 2013
7.180
7.367
7.062
7.353
97,160
+0.17(+2.30%)
Jan 30, 2013
7.296
7.296
7.130
7.188
76,910
-0.09(-1.19%)
Jan 29, 2013
7.202
7.332
7.173
7.274
57,509
+0.06(+0.80%)
Jan 28, 2013
7.029
7.231
6.979
7.216
148,912
+0.17(+2.35%)
Jan 25, 2013
7.202
7.202
7.022
7.051
85,678
-0.07(-1.01%)
Jan 24, 2013
7.159
7.231
7.123
7.123
67,909
-0.01(-0.10%)
Jan 23, 2013
7.317
7.324
7.108
7.130
95,083
-0.17(-2.27%)
Jan 22, 2013
7.324
7.389
7.260
7.296
100,142
-0.03(-0.39%)
Jan 18, 2013
7.303
7.339
7.303
7.324
76,952
+0.01(+0.20%)
Jan 17, 2013
7.418
7.483
7.303
7.310
78,498
-0.10(-1.36%)
Jan 16, 2013
7.439
7.490
7.367
7.411
45,436
-0.03(-0.39%)
Jan 15, 2013
7.533
7.605
7.296
7.439
112,607
-0.08(-1.05%)
Jan 14, 2013
7.231
7.583
7.195
7.519
108,864
+0.29(+4.08%)
Jan 11, 2013
7.166
7.252
7.103
7.224
36,611
+0.08(+1.11%)
Jan 10, 2013
7.108
7.180
7.058
7.144
79,725
+0.05(+0.71%)
Jan 09, 2013
7.101
7.180
7.044
7.094
59,929
+0.05(+0.71%)
Jan 08, 2013
6.979
7.051
6.950
7.044
108,718
+0.04(+0.62%)
Jan 07, 2013
6.885
7.050
6.885
7.001
99,864
+0.08(+1.14%)
Jan 04, 2013
6.893
7.051
6.871
6.921
132,866
+0.07(+1.05%)
Jan 03, 2013
6.842
6.929
6.778
6.849
114,487
+0.00(+0.00%)
Jan 02, 2013
6.921
6.965
6.770
6.849
162,658
-0.01(-0.21%)
Dec 31, 2012
6.727
6.907
6.691
6.864
185,500
+0.09(+1.38%)
Dec 28, 2012
6.706
6.821
6.706
6.770
41,838
+0.01(+0.21%)
Dec 27, 2012
6.806
6.849
6.612
6.756
96,805
-0.06(-0.95%)
Dec 26, 2012
6.907
6.929
6.757
6.821
65,533
-0.06(-0.84%)
Dec 24, 2012
6.878
6.979
6.821
6.878
42,718
-0.01(-0.21%)
Dec 21, 2012
6.900
6.957
6.749
6.893
236,998
-0.07(-1.03%)
Dec 20, 2012
6.972
7.029
6.921
6.965
55,342
+0.01(+0.21%)
Dec 19, 2012
7.037
7.144
6.885
6.950
159,823
-0.06(-0.92%)
Dec 18, 2012
7.001
7.051
6.857
7.015
84,057
+0.01(+0.10%)
Dec 17, 2012
6.936
7.065
6.885
7.008
130,489
+0.08(+1.14%)
Dec 14, 2012
6.770
6.993
6.691
6.929
92,344
+0.11(+1.58%)
Dec 13, 2012
6.734
6.878
6.713
6.821
49,659
+0.11(+1.61%)
Dec 12, 2012
6.749
6.965
6.684
6.713
75,188
-0.04(-0.64%)
Dec 11, 2012
6.986
6.986
6.691
6.756
102,637
-0.17(-2.39%)
Dec 10, 2012
7.087
7.108
6.734
6.921
133,678
+0.20(+3.00%)
Dec 07, 2012
6.713
6.770
6.605
6.720
40,890
+0.01(+0.21%)
Dec 06, 2012
6.727
6.827
6.627
6.706
51,514
-0.01(-0.11%)
Dec 05, 2012
6.677
6.742
6.626
6.713
53,035
+0.05(+0.76%)
Dec 04, 2012
6.648
6.706
6.533
6.662
57,338
+0.06(+0.98%)
Nov 30, 2012
6.648
6.648
6.461
6.598
106,523
-0.02(-0.33%)
Nov 29, 2012
6.569
6.634
6.526
6.619
44,564
+0.09(+1.32%)
Nov 28, 2012
6.468
6.540
6.375
6.533
117,187
+0.06(+0.89%)
Nov 27, 2012
6.554
6.554
6.411
6.475
165,762
-0.04(-0.55%)
Nov 26, 2012
6.511
6.562
6.382
6.511
64,028
+0.01(+0.22%)
Nov 23, 2012
6.490
6.571
6.454
6.497
21,807
+0.04(+0.56%)
Nov 21, 2012
6.562
6.590
6.439
6.461
87,221
-0.06(-0.88%)
Nov 20, 2012
6.634
6.691
6.475
6.519
145,001
-0.12(-1.74%)
Nov 19, 2012
6.641
6.677
6.569
6.634
73,950
+0.06(+0.99%)
Nov 16, 2012
6.454
6.626
6.303
6.569
149,552
+0.07(+1.11%)
Nov 15, 2012
6.562
6.598
6.418
6.497
116,275
-0.09(-1.42%)
Nov 14, 2012
6.598
6.778
6.461
6.590
146,050
-0.01(-0.22%)
Nov 13, 2012
6.763
6.799
6.569
6.605
77,911
-0.16(-2.34%)
Nov 12, 2012
6.713
6.878
6.713
6.763
38,281
+0.06(+0.86%)
Nov 09, 2012
6.655
6.756
6.598
6.706
40,113
+0.04(+0.65%)
Nov 08, 2012
6.691
6.749
6.461
6.662
90,798
-0.02(-0.32%)
Nov 07, 2012
6.929
6.993
6.684
6.684
85,636
-0.34(-4.82%)
Nov 06, 2012
7.044
7.080
6.864
7.022
102,350
+0.16(+2.31%)
Nov 05, 2012
6.914
6.957
6.755
6.864
138,799
-0.05(-0.73%)
Nov 02, 2012
7.116
7.116
6.893
6.914
117,645
-0.19(-2.73%)
Nov 01, 2012
6.849
7.116
6.691
7.108
213,713
-0.17(-2.37%)
Oct 31, 2012
7.317
7.360
7.087
7.281
166,899
-0.04(-0.49%)
Oct 26, 2012
7.612
7.317
7.317
7.317
151,636
-0.29(-3.88%)
Oct 25, 2012
7.641
7.713
7.511
7.612
78,311
+0.03(+0.38%)
Oct 24, 2012
7.274
7.641
7.231
7.583
122,019
+0.38(+5.29%)
Oct 23, 2012
7.209
7.332
7.130
7.202
89,393
-0.11(-1.48%)
Oct 19, 2012
7.332
7.382
7.283
7.310
58,703
-0.07(-0.97%)
Oct 18, 2012
7.547
7.591
7.375
7.382
132,316
-0.19(-2.47%)
Oct 17, 2012
7.684
7.684
7.490
7.569
43,588
-0.08(-1.03%)
Oct 16, 2012
7.814
7.828
7.562
7.648
41,281
-0.11(-1.39%)
Oct 15, 2012
7.684
7.785
7.619
7.756
60,525
+0.12(+1.51%)
Oct 12, 2012
7.871
7.871
7.562
7.641
42,131
-0.22(-2.75%)
Oct 11, 2012
7.828
7.914
7.799
7.857
64,107
+0.08(+1.02%)
Oct 10, 2012
7.598
7.821
7.569
7.778
50,961
+0.22(+2.85%)
Oct 09, 2012
7.627
7.684
7.540
7.562
45,789
-0.04(-0.47%)
Oct 08, 2012
7.706
7.742
7.547
7.598
77,530
-0.14(-1.77%)
Oct 05, 2012
7.785
7.914
7.677
7.734
93,331
-0.04(-0.46%)
Oct 04, 2012
7.749
7.835
7.706
7.770
102,376
-0.06(-0.74%)
Oct 03, 2012
7.655
7.842
7.612
7.828
106,384
+0.22(+2.84%)
Oct 02, 2012
7.540
7.670
7.504
7.612
89,964
+0.12(+1.54%)
Oct 01, 2012
7.483
7.562
7.346
7.497
155,785
+0.11(+1.46%)
Sep 28, 2012
7.274
7.641
7.216
7.389
137,239
-0.19(-2.56%)
Sep 27, 2012
7.612
7.662
7.447
7.583
105,342
-0.01(-0.19%)
Sep 26, 2012
7.583
7.655
7.527
7.598
54,731
+0.06(+0.76%)
Sep 25, 2012
7.598
7.627
7.533
7.540
102,010
-0.02(-0.29%)
Sep 24, 2012
7.591
7.677
7.519
7.562
50,301
-0.04(-0.57%)
Sep 21, 2012
7.598
7.619
7.519
7.605
118,870
+0.09(+1.15%)
Sep 20, 2012
7.475
7.555
7.475
7.519
22,926
-0.01(-0.19%)
Sep 19, 2012
7.526
7.612
7.519
7.533
58,615
-0.01(-0.10%)
Sep 18, 2012
7.511
7.583
7.461
7.540
79,532
-0.01(-0.10%)
Sep 17, 2012
7.468
7.547
7.447
7.547
114,824
+0.02(+0.29%)
Sep 14, 2012
7.454
7.547
7.389
7.526
66,232
+0.10(+1.36%)
Sep 13, 2012
7.339
7.547
7.316
7.425
62,620
+0.08(+1.08%)
Sep 12, 2012
7.418
7.418
7.303
7.346
48,825
-0.08(-1.07%)
Sep 11, 2012
7.411
7.453
7.303
7.425
39,881
+0.00(+0.00%)
Sep 10, 2012
7.288
7.540
7.288
7.425
78,809
+0.14(+1.88%)
Sep 07, 2012
7.411
7.454
7.288
7.288
54,746
-0.09(-1.27%)
Sep 06, 2012
7.288
7.526
7.267
7.382
147,590
+0.12(+1.58%)
Sep 05, 2012
7.216
7.323
7.173
7.267
90,741
+0.03(+0.40%)
Sep 04, 2012
7.195
7.274
7.166
7.238
77,913
+0.01(+0.10%)
Aug 31, 2012
7.346
7.346
7.195
7.231
106,472
-0.08(-1.08%)
Aug 30, 2012
7.281
7.425
7.195
7.310
113,695
-0.01(-0.10%)
Aug 29, 2012
7.252
7.345
7.188
7.317
25,853
+0.05(+0.69%)
Aug 27, 2012
7.224
7.324
7.133
7.267
159,938
+0.06(+0.80%)
Aug 24, 2012
7.137
7.296
7.123
7.209
85,469
+0.04(+0.60%)
Aug 23, 2012
7.238
7.260
7.137
7.166
79,516
-0.09(-1.29%)
Aug 22, 2012
7.144
7.360
7.123
7.260
131,500
+0.07(+1.00%)
Aug 21, 2012
7.245
7.382
7.173
7.188
99,853
-0.01(-0.20%)
Aug 20, 2012
7.224
7.382
7.159
7.202
148,897
-0.06(-0.89%)
Aug 17, 2012
7.216
7.288
7.144
7.267
84,556
+0.03(+0.40%)
Aug 16, 2012
7.188
7.274
7.089
7.238
45,309
+0.06(+0.80%)
Aug 15, 2012
7.173
7.216
7.080
7.180
27,343
-0.03(-0.40%)
Aug 14, 2012
7.238
7.260
7.173
7.209
24,304
+0.00(+0.00%)
Aug 13, 2012
7.159
7.209
7.159
7.209
70,313
+0.04(+0.50%)
Aug 10, 2012
7.310
7.310
7.073
7.173
57,740
-0.15(-2.06%)
Aug 09, 2012
7.324
7.382
7.202
7.324
47,684
+0.01(+0.20%)
Aug 08, 2012
7.288
7.425
7.288
7.310
46,249
-0.04(-0.49%)
Aug 07, 2012
7.483
7.504
7.310
7.346
80,633
-0.07(-0.97%)
Aug 06, 2012
7.245
7.497
7.245
7.418
147,634
+0.21(+2.89%)
Aug 03, 2012
7.058
7.353
7.058
7.209
57,601
+0.28(+4.05%)
Aug 02, 2012
7.022
7.159
6.914
6.929
71,844
-0.14(-1.93%)
Aug 01, 2012
7.324
7.324
7.065
7.065
105,096
-0.22(-2.96%)
Jul 31, 2012
7.281
7.540
7.267
7.281
107,285
-0.01(-0.20%)
Jul 30, 2012
7.353
7.447
7.260
7.296
69,391
-0.06(-0.78%)
Jul 27, 2012
7.274
7.367
7.195
7.353
61,487
+0.14(+1.89%)
Jul 26, 2012
7.411
7.411
7.152
7.216
67,903
-0.10(-1.38%)
Jul 25, 2012
7.332
7.411
7.274
7.317
57,526
+0.03(+0.39%)
Jul 24, 2012
7.310
7.332
7.202
7.288
85,683
-0.01(-0.20%)
Jul 23, 2012
7.173
7.353
7.152
7.303
60,444
-0.04(-0.49%)
Jul 20, 2012
7.123
7.461
7.094
7.339
97,661
+0.12(+1.69%)
Jul 19, 2012
7.367
7.367
7.202
7.216
52,109
-0.12(-1.57%)
Jul 18, 2012
7.303
7.403
7.274
7.332
57,193
+0.01(+0.20%)
Jul 17, 2012
7.375
7.375
7.296
7.317
93,878
-0.01(-0.10%)
Jul 16, 2012
7.317
7.381
7.288
7.324
122,982
+0.01(+0.10%)
Jul 13, 2012
7.375
7.375
7.274
7.317
85,935
-0.10(-1.36%)
Jul 12, 2012
7.396
7.461
7.339
7.418
93,290
-0.04(-0.48%)
Jul 11, 2012
7.490
7.720
7.382
7.454
115,761
-0.01(-0.10%)
Jul 10, 2012
7.461
7.497
7.324
7.461
150,220
+0.06(+0.88%)
Jul 09, 2012
7.310
7.468
7.288
7.396
86,498
+0.04(+0.59%)
Jul 06, 2012
7.224
7.367
7.195
7.353
82,794
+0.04(+0.49%)
Jul 05, 2012
7.260
7.367
7.260
7.317
82,635
+0.03(+0.39%)
Jul 03, 2012
7.216
7.288
7.159
7.288
50,407
+0.06(+0.80%)
Jul 02, 2012
7.073
7.245
7.001
7.231
251,123
+0.17(+2.45%)
Jun 29, 2012
7.080
7.101
7.008
7.058
164,523
+0.12(+1.76%)
Jun 28, 2012
6.914
6.965
6.835
6.936
134,305
-0.04(-0.52%)
Jun 27, 2012
7.029
7.044
6.871
6.972
339,997
+0.01(+0.10%)
Jun 26, 2012
6.706
7.058
6.706
6.965
174,349
+0.29(+4.31%)
Jun 25, 2012
6.734
6.734
6.540
6.677
230,871
-0.27(-3.83%)
Jun 22, 2012
6.749
6.979
6.698
6.943
447,848
+0.26(+3.88%)
Jun 21, 2012
6.742
6.799
6.641
6.684
96,912
-0.05(-0.75%)
Jun 20, 2012
6.727
6.828
6.670
6.734
122,518
+0.02(+0.32%)
Jun 19, 2012
6.641
6.778
6.562
6.713
108,279
+0.12(+1.86%)
Jun 18, 2012
6.447
6.634
6.396
6.590
100,561
+0.07(+1.10%)
Jun 15, 2012
6.554
6.612
6.382
6.519
178,150
-0.01(-0.22%)
Jun 14, 2012
6.216
6.590
6.029
6.533
154,930
+0.27(+4.25%)
Jun 13, 2012
6.547
6.547
6.209
6.267
113,495
-0.32(-4.91%)
Jun 12, 2012
6.180
6.597
6.166
6.590
226,242
+0.47(+7.76%)
Jun 11, 2012
6.346
6.367
6.065
6.116
107,339
-0.12(-1.85%)
Jun 08, 2012
6.180
6.475
6.040
6.231
185,992
+0.05(+0.81%)
Jun 07, 2012
6.087
6.295
6.072
6.180
181,944
+0.17(+2.87%)
Jun 06, 2012
5.936
6.022
5.871
6.008
74,371
+0.11(+1.83%)
Jun 05, 2012
5.821
5.950
5.806
5.900
84,836
+0.02(+0.37%)
Jun 04, 2012
5.763
5.957
5.741
5.878
96,241
+0.11(+1.87%)
Jun 01, 2012
5.828
5.965
5.763
5.770
107,552
-0.19(-3.14%)
May 31, 2012
5.770
5.979
5.734
5.957
344,022
+0.19(+3.24%)
May 30, 2012
5.806
5.857
5.756
5.770
86,278
-0.13(-2.20%)
May 29, 2012
5.965
5.965
5.835
5.900
86,438
+0.02(+0.37%)
May 25, 2012
5.857
5.907
5.835
5.878
53,617
+0.01(+0.25%)
May 24, 2012
5.842
5.864
5.684
5.864
57,773
+0.03(+0.49%)
May 23, 2012
5.749
5.871
5.684
5.835
105,738
+0.04(+0.62%)
May 22, 2012
6.036
6.065
5.741
5.799
175,822
-0.25(-4.16%)
May 21, 2012
5.864
6.152
5.842
6.051
83,083
+0.24(+4.08%)
May 18, 2012
5.835
5.885
5.756
5.813
90,747
+0.01(+0.12%)
May 17, 2012
5.785
5.900
5.727
5.806
105,733
+0.04(+0.62%)
May 16, 2012
5.885
5.885
5.756
5.770
102,810
-0.06(-0.99%)
May 15, 2012
5.799
5.921
5.756
5.828
91,585
+0.03(+0.50%)
May 14, 2012
5.900
5.936
5.785
5.799
92,556
-0.18(-3.01%)
May 11, 2012
5.936
6.231
5.936
5.979
84,912
-0.04(-0.60%)
May 10, 2012
6.058
6.072
5.878
6.015
64,880
+0.00(+0.00%)
May 09, 2012
5.777
6.044
5.777
6.015
68,827
+0.15(+2.58%)
May 08, 2012
6.022
6.024
5.770
5.864
192,813
-0.22(-3.55%)
May 07, 2012
5.914
6.101
5.839
6.080
115,472
+0.16(+2.67%)
May 04, 2012
5.943
6.000
5.770
5.921
142,180
-0.06(-0.96%)
May 03, 2012
5.972
6.152
5.914
5.979
130,930
+0.00(+0.00%)
May 02, 2012
5.885
6.008
5.727
5.979
187,339
+0.05(+0.85%)
May 01, 2012
6.065
6.159
5.921
5.929
120,310
-0.13(-2.14%)
Apr 30, 2012
6.116
6.144
6.044
6.058
65,099
-0.05(-0.82%)
Apr 27, 2012
6.152
6.231
6.080
6.108
135,290
-0.05(-0.82%)
Apr 26, 2012
6.130
6.173
6.087
6.159
53,478
+0.00(+0.00%)
Apr 25, 2012
6.245
6.245
6.094
6.159
61,788
+0.00(+0.00%)
Apr 24, 2012
6.116
6.159
6.065
6.159
92,480
+0.04(+0.71%)
Apr 23, 2012
6.274
6.274
6.044
6.116
165,819
-0.16(-2.52%)
Apr 20, 2012
6.346
6.382
6.238
6.274
111,695
+0.01(+0.11%)
Apr 19, 2012
6.583
6.662
6.224
6.267
155,325
-0.32(-4.81%)
Apr 18, 2012
6.540
6.612
6.526
6.583
81,679
+0.03(+0.44%)
Apr 17, 2012
6.619
6.670
6.447
6.554
130,635
-0.01(-0.11%)
Apr 16, 2012
6.569
6.612
6.497
6.562
128,131
+0.05(+0.77%)
Apr 13, 2012
6.641
6.698
6.475
6.511
115,501
-0.18(-2.69%)
Apr 12, 2012
6.619
6.734
6.605
6.691
100,850
+0.07(+1.09%)
Apr 11, 2012
6.519
6.648
6.497
6.619
145,768
+0.18(+2.79%)
Apr 10, 2012
6.583
6.612
6.403
6.439
153,160
-0.14(-2.19%)
Apr 09, 2012
6.626
6.684
6.497
6.583
137,268
-0.19(-2.87%)
Apr 05, 2012
6.619
6.857
6.584
6.778
136,217
+0.16(+2.39%)
Apr 04, 2012
6.864
6.928
6.590
6.619
121,848
-0.36(-5.15%)
Apr 03, 2012
6.986
7.115
6.907
6.979
156,383
-0.03(-0.41%)
Apr 02, 2012
6.720
7.015
6.662
7.008
141,076
+0.29(+4.28%)
Mar 30, 2012
6.763
6.806
6.684
6.720
107,197
+0.05(+0.76%)
Mar 29, 2012
6.677
6.706
6.511
6.670
114,000
-0.07(-1.07%)
Mar 28, 2012
6.907
7.022
6.655
6.742
152,994
-0.17(-2.40%)
Mar 27, 2012
7.087
7.101
6.900
6.907
78,823
-0.17(-2.44%)
Mar 26, 2012
7.008
7.173
6.965
7.080
102,430
+0.19(+2.82%)
Mar 23, 2012
6.921
7.008
6.849
6.885
121,586
-0.04(-0.52%)
Mar 22, 2012
7.137
7.216
6.907
6.921
194,844
-0.45(-6.15%)
Mar 21, 2012
7.288
7.418
7.224
7.375
153,338
+0.14(+1.89%)
Mar 20, 2012
7.252
7.367
7.180
7.238
168,323
-0.09(-1.28%)
Mar 19, 2012
7.432
7.439
7.307
7.332
148,387
-0.07(-0.97%)
Mar 16, 2012
7.533
7.533
7.209
7.403
416,912
-0.12(-1.63%)
Mar 15, 2012
7.483
7.547
7.382
7.526
256,691
+0.06(+0.87%)
Mar 14, 2012
7.044
7.511
7.016
7.461
418,944
+0.45(+6.47%)
Mar 13, 2012
6.274
7.058
6.274
7.008
454,320
+0.96(+15.95%)
Mar 12, 2012
6.080
6.144
5.857
6.044
186,090
+0.00(+0.00%)
Mar 09, 2012
5.785
6.108
5.756
6.044
166,721
+0.24(+4.22%)
Mar 08, 2012
5.864
5.936
5.777
5.799
98,918
-0.04(-0.74%)
Mar 07, 2012
5.914
5.957
5.619
5.842
244,402
-0.05(-0.85%)
Mar 06, 2012
6.080
6.108
5.828
5.893
136,710
-0.22(-3.65%)
Mar 05, 2012
6.036
6.195
6.029
6.116
180,143
+0.09(+1.43%)
Mar 02, 2012
6.202
6.252
6.000
6.029
164,193
-0.18(-2.90%)
Mar 01, 2012
6.526
6.611
6.180
6.209
187,729
-0.30(-4.64%)
Feb 29, 2012
6.411
6.612
6.259
6.511
412,025
+0.13(+2.03%)
Feb 28, 2012
6.346
6.396
6.224
6.382
162,679
+0.06(+0.91%)
Feb 27, 2012
6.259
6.346
6.224
6.324
58,154
+0.01(+0.23%)
Feb 24, 2012
6.461
6.526
6.274
6.310
101,966
-0.13(-2.01%)
Feb 23, 2012
6.324
6.490
6.238
6.439
161,909
+0.12(+1.82%)
Feb 22, 2012
6.382
6.497
6.324
6.324
84,089
-0.09(-1.46%)
Feb 21, 2012
6.583
6.583
6.303
6.418
151,945
-0.25(-3.78%)
Feb 17, 2012
6.691
6.720
6.547
6.670
126,821
+0.01(+0.11%)
Feb 16, 2012
6.339
6.720
6.339
6.662
136,970
+0.31(+4.87%)
Feb 15, 2012
6.324
6.454
6.245
6.353
158,280
+0.01(+0.11%)
Feb 14, 2012
6.339
6.418
6.252
6.346
118,431
-0.01(-0.23%)
Feb 13, 2012
6.389
6.461
6.259
6.360
264,935
+0.07(+1.14%)
Feb 10, 2012
6.166
6.360
6.152
6.288
382,172
+0.03(+0.46%)
Feb 09, 2012
6.411
6.454
6.180
6.259
268,238
-0.12(-1.81%)
Feb 08, 2012
6.576
6.619
6.331
6.375
288,845
-0.20(-3.06%)
Feb 07, 2012
6.547
6.648
6.547
6.576
112,396
+0.01(+0.11%)
Feb 06, 2012
6.749
6.871
6.547
6.569
222,738
-0.20(-2.98%)
Feb 03, 2012
6.943
6.943
6.749
6.770
189,063
-0.05(-0.74%)
Feb 02, 2012
6.619
6.821
6.562
6.821
111,894
+0.19(+2.93%)
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.