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
Cnb Financial Corp
(NQ:
CCNE
)
19.04
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2012
10.93
11.11
10.84
11.00
13,289
+0.16(+1.48%)
Jan 30, 2012
10.66
10.86
10.22
10.84
34,704
+0.05(+0.43%)
Jan 27, 2012
10.90
10.94
10.66
10.79
25,214
-0.17(-1.52%)
Jan 26, 2012
11.42
11.42
10.86
10.96
28,402
-0.43(-3.74%)
Jan 25, 2012
11.24
11.65
11.10
11.38
65,188
+0.11(+0.94%)
Jan 24, 2012
10.99
11.27
10.99
11.27
17,377
+0.19(+1.68%)
Jan 23, 2012
11.10
11.21
10.70
11.09
14,156
-0.01(-0.12%)
Jan 20, 2012
10.78
11.11
10.74
11.10
15,955
+0.31(+2.84%)
Jan 19, 2012
10.57
10.81
10.57
10.80
8,635
+0.15(+1.44%)
Jan 18, 2012
10.43
10.70
10.31
10.64
19,440
+0.21(+2.04%)
Jan 17, 2012
10.53
10.53
10.17
10.43
26,677
+0.02(+0.19%)
Jan 13, 2012
10.44
10.55
10.21
10.41
40,861
-0.25(-2.31%)
Jan 12, 2012
10.58
10.66
10.44
10.66
13,586
+0.09(+0.88%)
Jan 11, 2012
10.48
10.60
10.47
10.56
6,856
-0.01(-0.13%)
Jan 10, 2012
10.60
10.60
10.46
10.58
25,759
+0.10(+0.95%)
Jan 09, 2012
10.57
10.57
10.36
10.48
17,227
-0.01(-0.06%)
Jan 06, 2012
10.42
10.64
10.42
10.48
33,344
-0.17(-1.56%)
Jan 05, 2012
10.62
10.66
10.42
10.65
10,614
+0.01(+0.13%)
Jan 04, 2012
10.58
10.80
10.50
10.64
12,315
+0.13(+1.20%)
Dec 30, 2011
10.28
10.56
10.18
10.51
43,272
+0.09(+0.83%)
Dec 29, 2011
10.20
10.44
10.11
10.42
13,499
+0.19(+1.82%)
Dec 28, 2011
10.40
10.42
10.00
10.24
27,084
-0.16(-1.54%)
Dec 27, 2011
10.43
10.43
10.35
10.40
5,935
-0.03(-0.32%)
Dec 23, 2011
10.44
10.50
10.36
10.43
7,173
-0.15(-1.45%)
Dec 21, 2011
10.43
10.66
10.41
10.58
19,953
-0.04(-0.38%)
Dec 20, 2011
9.883
10.66
9.883
10.62
41,296
+0.75(+7.55%)
Dec 19, 2011
10.03
10.05
9.876
9.876
18,493
-0.06(-0.60%)
Dec 16, 2011
9.923
10.04
9.723
9.936
91,088
+0.00(+0.00%)
Dec 15, 2011
10.68
10.82
9.696
9.936
70,467
-1.53(-13.31%)
Dec 14, 2011
9.896
11.46
9.896
11.46
43,578
+1.49(+14.96%)
Dec 13, 2011
10.23
10.23
9.928
9.969
17,838
-0.08(-0.80%)
Dec 12, 2011
10.13
10.18
9.943
10.05
24,136
-0.23(-2.20%)
Dec 09, 2011
9.843
10.32
9.843
10.28
43,611
+0.51(+5.25%)
Dec 08, 2011
10.18
10.21
9.750
9.763
37,305
-0.46(-4.50%)
Dec 07, 2011
10.24
10.35
9.969
10.22
38,180
-0.09(-0.90%)
Dec 06, 2011
10.36
10.46
10.24
10.32
40,535
-0.01(-0.06%)
Dec 05, 2011
10.30
10.42
10.16
10.32
37,381
+0.16(+1.57%)
Dec 02, 2011
10.30
10.30
10.04
10.16
26,207
+0.00(+0.00%)
Dec 01, 2011
10.44
10.44
10.06
10.16
60,545
-0.36(-3.42%)
Nov 30, 2011
9.956
10.58
9.723
10.52
93,785
+0.98(+10.26%)
Nov 29, 2011
9.497
9.670
9.383
9.543
31,145
+0.07(+0.74%)
Nov 28, 2011
9.322
9.566
9.151
9.473
50,883
+0.45(+5.04%)
Nov 25, 2011
9.085
9.434
8.999
9.019
21,998
-0.13(-1.37%)
Nov 23, 2011
9.440
9.612
9.138
9.144
38,275
-0.32(-3.41%)
Nov 22, 2011
9.559
9.612
9.437
9.467
10,362
-0.13(-1.30%)
Nov 21, 2011
9.513
9.842
9.513
9.592
16,265
-0.12(-1.22%)
Nov 18, 2011
9.539
9.835
9.539
9.710
27,592
+0.15(+1.58%)
Nov 17, 2011
9.579
9.756
9.510
9.559
25,830
-0.02(-0.21%)
Nov 16, 2011
9.454
9.855
9.454
9.579
24,395
+0.01(+0.14%)
Nov 15, 2011
9.539
9.645
9.315
9.566
23,921
+0.14(+1.54%)
Nov 14, 2011
9.506
9.572
9.335
9.421
33,301
-0.08(-0.83%)
Nov 11, 2011
9.921
9.921
9.460
9.500
30,639
+0.02(+0.21%)
Nov 10, 2011
9.625
9.855
9.381
9.480
11,178
+0.05(+0.49%)
Nov 09, 2011
9.585
9.677
9.414
9.434
66,324
-0.41(-4.15%)
Nov 08, 2011
9.684
9.934
9.645
9.842
29,872
+0.26(+2.75%)
Nov 07, 2011
9.691
9.691
9.348
9.579
23,227
-0.09(-0.95%)
Nov 04, 2011
9.677
9.743
9.026
9.671
15,741
-0.18(-1.80%)
Nov 03, 2011
9.552
9.868
9.361
9.849
37,027
+0.42(+4.47%)
Nov 02, 2011
9.256
9.539
9.217
9.427
42,168
+0.34(+3.77%)
Nov 01, 2011
9.026
9.664
9.026
9.085
73,136
-0.34(-3.63%)
Oct 31, 2011
9.414
9.566
9.361
9.427
37,578
-0.13(-1.38%)
Oct 28, 2011
9.282
9.566
9.282
9.559
28,699
+0.20(+2.11%)
Oct 27, 2011
9.368
9.447
9.230
9.361
150,429
+0.08(+0.85%)
Oct 26, 2011
9.144
9.368
9.039
9.282
39,235
+0.32(+3.52%)
Oct 25, 2011
9.368
9.368
8.953
8.966
30,651
-0.32(-3.40%)
Oct 24, 2011
9.085
9.342
9.085
9.282
57,149
+0.12(+1.29%)
Oct 21, 2011
9.197
9.197
8.934
9.164
44,456
+0.28(+3.11%)
Oct 20, 2011
9.013
9.013
8.776
8.887
24,900
-0.06(-0.66%)
Oct 19, 2011
9.223
9.375
8.927
8.947
28,517
-0.25(-2.72%)
Oct 18, 2011
9.013
9.329
9.013
9.197
60,949
+0.26(+2.87%)
Oct 17, 2011
9.302
9.302
8.920
8.940
33,967
-0.43(-4.63%)
Oct 14, 2011
9.348
9.408
9.138
9.375
22,751
+0.06(+0.64%)
Oct 13, 2011
9.164
9.348
9.164
9.315
18,788
+0.06(+0.64%)
Oct 12, 2011
8.999
9.256
8.907
9.256
26,781
+0.15(+1.66%)
Oct 11, 2011
9.006
9.203
8.980
9.105
28,613
-0.05(-0.50%)
Oct 10, 2011
8.874
9.217
8.703
9.151
45,173
+0.43(+4.98%)
Oct 07, 2011
8.934
9.006
8.624
8.716
30,589
-0.33(-3.64%)
Oct 06, 2011
9.217
9.217
8.723
9.045
31,300
+0.13(+1.40%)
Oct 05, 2011
8.894
9.032
8.558
8.920
23,005
-0.03(-0.29%)
Oct 04, 2011
8.091
9.434
8.018
8.947
71,962
+0.93(+11.67%)
Oct 03, 2011
8.348
8.591
8.012
8.012
66,986
-0.43(-5.07%)
Sep 30, 2011
8.585
8.585
8.420
8.440
33,065
-0.25(-2.88%)
Sep 29, 2011
8.558
8.690
8.420
8.690
21,697
+0.35(+4.18%)
Sep 28, 2011
8.697
8.697
8.341
8.341
30,697
-0.30(-3.50%)
Sep 27, 2011
8.769
8.769
8.506
8.644
53,054
+0.09(+1.00%)
Sep 26, 2011
8.479
8.822
8.209
8.558
30,155
+0.16(+1.88%)
Sep 23, 2011
8.051
8.453
8.051
8.400
25,744
+0.32(+3.99%)
Sep 22, 2011
7.847
8.308
7.762
8.078
79,966
+0.01(+0.16%)
Sep 21, 2011
8.446
8.901
7.887
8.065
53,786
-0.34(-4.00%)
Sep 20, 2011
8.558
8.703
8.400
8.400
26,192
-0.16(-1.92%)
Sep 19, 2011
8.762
8.762
8.539
8.565
12,527
-0.32(-3.63%)
Sep 16, 2011
8.986
8.986
8.776
8.887
56,391
-0.03(-0.30%)
Sep 15, 2011
8.986
8.986
8.631
8.914
31,113
+0.12(+1.35%)
Sep 14, 2011
8.697
8.828
8.473
8.795
30,585
+0.20(+2.30%)
Sep 13, 2011
8.552
8.664
8.433
8.598
15,630
+0.14(+1.63%)
Sep 12, 2011
8.255
8.676
8.255
8.460
16,156
+0.10(+1.18%)
Sep 09, 2011
8.545
8.789
8.288
8.361
46,920
-0.23(-2.68%)
Sep 08, 2011
8.802
8.953
8.565
8.591
26,618
-0.31(-3.48%)
Sep 07, 2011
8.519
8.914
8.387
8.901
44,357
+0.57(+6.88%)
Sep 06, 2011
8.288
8.539
8.262
8.328
26,412
+0.03(+0.40%)
Sep 02, 2011
8.394
8.677
8.144
8.295
75,210
-0.24(-2.78%)
Sep 01, 2011
8.657
8.907
8.519
8.532
43,927
-0.40(-4.42%)
Aug 31, 2011
8.914
9.105
8.789
8.927
45,240
-0.14(-1.53%)
Aug 30, 2011
8.980
9.072
8.749
9.065
16,045
+0.00(+0.00%)
Aug 29, 2011
8.894
9.078
8.743
9.065
32,907
+0.23(+2.65%)
Aug 26, 2011
8.558
8.975
8.552
8.831
32,649
+0.21(+2.49%)
Aug 25, 2011
9.046
9.046
8.370
8.617
32,784
-0.33(-3.64%)
Aug 24, 2011
8.539
8.994
8.298
8.942
30,682
+0.40(+4.64%)
Aug 23, 2011
8.006
8.747
7.902
8.545
86,485
+0.53(+6.57%)
Aug 22, 2011
8.181
8.181
7.915
8.019
10,872
+0.08(+0.98%)
Aug 19, 2011
7.902
7.986
7.862
7.941
165,237
+0.04(+0.49%)
Aug 18, 2011
7.875
8.038
7.869
7.902
48,014
-0.14(-1.70%)
Aug 17, 2011
8.188
8.188
8.032
8.038
6,905
+0.04(+0.49%)
Aug 16, 2011
8.103
8.116
7.870
7.999
38,478
-0.20(-2.46%)
Aug 15, 2011
7.954
8.201
7.941
8.201
31,124
+0.33(+4.21%)
Aug 12, 2011
8.227
8.422
7.817
7.869
45,304
-0.33(-3.97%)
Aug 11, 2011
7.771
8.324
7.771
8.194
54,763
+0.48(+6.24%)
Aug 10, 2011
8.714
8.896
7.680
7.713
72,541
-1.33(-14.68%)
Aug 09, 2011
8.168
9.053
7.264
9.040
86,526
+1.46(+19.21%)
Aug 08, 2011
8.337
8.675
7.544
7.583
90,077
-0.93(-10.92%)
Aug 05, 2011
8.571
8.910
8.454
8.513
58,674
+0.04(+0.46%)
Aug 04, 2011
8.649
8.844
8.474
8.474
45,978
-0.44(-4.89%)
Aug 03, 2011
8.519
8.955
8.493
8.910
23,429
+0.44(+5.14%)
Aug 02, 2011
8.870
8.929
8.474
8.474
90,229
-0.48(-5.37%)
Aug 01, 2011
9.085
9.085
8.916
8.955
34,394
-0.03(-0.29%)
Jul 29, 2011
8.682
9.059
8.682
8.981
13,079
+0.19(+2.15%)
Jul 28, 2011
8.656
8.792
8.623
8.792
13,239
+0.18(+2.04%)
Jul 27, 2011
8.903
8.975
8.584
8.617
54,118
-0.28(-3.14%)
Jul 26, 2011
9.222
9.267
8.864
8.896
20,483
-0.26(-2.84%)
Jul 25, 2011
9.137
9.267
9.038
9.157
34,012
-0.07(-0.71%)
Jul 22, 2011
9.202
9.326
9.189
9.222
18,015
-0.10(-1.12%)
Jul 21, 2011
9.261
9.332
9.222
9.326
16,256
+0.07(+0.70%)
Jul 20, 2011
9.241
9.267
9.202
9.261
9,023
-0.02(-0.21%)
Jul 19, 2011
9.079
9.345
8.910
9.280
23,323
+0.33(+3.63%)
Jul 18, 2011
8.942
9.170
8.792
8.955
36,964
+0.02(+0.22%)
Jul 15, 2011
9.007
9.209
8.851
8.936
61,487
-0.06(-0.65%)
Jul 14, 2011
9.111
9.111
8.994
8.994
8,867
-0.12(-1.36%)
Jul 13, 2011
8.988
9.121
8.988
9.118
19,703
+0.06(+0.65%)
Jul 12, 2011
9.046
9.170
9.040
9.059
14,654
+0.02(+0.22%)
Jul 11, 2011
9.118
9.124
8.975
9.040
20,889
-0.15(-1.63%)
Jul 08, 2011
9.124
9.228
9.072
9.189
12,798
-0.07(-0.77%)
Jul 07, 2011
9.131
9.267
9.131
9.261
33,550
+0.18(+2.01%)
Jul 06, 2011
8.870
9.085
8.792
9.079
29,611
+0.18(+1.97%)
Jul 05, 2011
9.014
9.014
8.844
8.903
13,356
-0.11(-1.23%)
Jul 01, 2011
9.079
9.137
8.981
9.014
25,454
-0.02(-0.22%)
Jun 30, 2011
9.072
9.114
8.910
9.033
23,320
+0.02(+0.22%)
Jun 29, 2011
9.170
9.183
8.942
9.014
23,043
-0.20(-2.12%)
Jun 28, 2011
9.280
9.280
9.085
9.209
34,401
-0.11(-1.19%)
Jun 27, 2011
8.981
9.326
8.949
9.319
91,672
+0.02(+0.21%)
Jun 24, 2011
8.552
9.345
8.441
9.300
405,889
+0.79(+9.24%)
Jun 23, 2011
8.363
8.513
8.363
8.513
7,122
+0.07(+0.85%)
Jun 22, 2011
8.597
8.656
8.441
8.441
8,686
-0.21(-2.41%)
Jun 21, 2011
8.571
8.649
8.409
8.649
51,303
+0.12(+1.37%)
Jun 20, 2011
8.493
8.532
8.350
8.532
12,885
+0.16(+1.94%)
Jun 17, 2011
8.402
8.532
8.370
8.370
110,151
+0.03(+0.31%)
Jun 16, 2011
8.376
8.402
8.311
8.344
30,149
+0.03(+0.31%)
Jun 15, 2011
8.402
8.402
8.292
8.318
24,115
-0.07(-0.85%)
Jun 14, 2011
8.389
8.404
8.344
8.389
35,814
+0.09(+1.10%)
Jun 13, 2011
8.396
8.435
8.292
8.298
7,857
-0.09(-1.09%)
Jun 10, 2011
8.454
8.470
8.292
8.389
31,048
-0.08(-0.92%)
Jun 09, 2011
8.487
8.604
8.415
8.467
10,836
-0.02(-0.23%)
Jun 08, 2011
8.357
8.617
8.357
8.487
26,672
+0.13(+1.56%)
Jun 07, 2011
8.188
8.409
8.188
8.357
14,529
+0.28(+3.46%)
Jun 06, 2011
8.201
8.279
8.050
8.077
29,775
-0.12(-1.51%)
Jun 03, 2011
8.350
8.578
8.201
8.201
37,828
-0.10(-1.21%)
May 24, 2011
8.462
8.533
8.276
8.301
42,100
-0.10(-1.15%)
May 23, 2011
8.411
8.552
8.398
8.398
10,558
-0.12(-1.43%)
May 20, 2011
8.488
8.616
8.488
8.520
33,688
-0.03(-0.38%)
May 19, 2011
8.616
8.616
8.507
8.552
21,838
-0.01(-0.15%)
May 18, 2011
8.539
8.584
8.507
8.565
28,009
+0.01(+0.15%)
May 17, 2011
8.507
8.558
8.507
8.552
42,971
+0.04(+0.53%)
May 16, 2011
8.507
8.571
8.500
8.507
26,610
-0.01(-0.15%)
May 13, 2011
8.552
8.590
8.507
8.520
16,139
-0.06(-0.67%)
May 12, 2011
8.507
8.578
8.507
8.578
41,047
+0.07(+0.83%)
May 11, 2011
8.629
8.693
8.507
8.507
15,528
-0.19(-2.21%)
May 10, 2011
8.732
8.732
8.680
8.700
23,503
+0.00(+0.00%)
May 09, 2011
8.494
8.712
8.494
8.700
80,820
+0.17(+2.03%)
May 06, 2011
8.616
8.616
8.507
8.526
13,832
+0.00(+0.00%)
May 05, 2011
8.507
8.610
8.488
8.526
19,382
+0.02(+0.23%)
May 04, 2011
8.507
8.584
8.475
8.507
21,237
-0.01(-0.08%)
May 03, 2011
8.610
8.667
8.507
8.513
18,866
-0.09(-1.04%)
May 02, 2011
8.725
8.918
8.574
8.603
35,498
-0.30(-3.39%)
Apr 29, 2011
8.854
8.911
8.821
8.905
14,683
+0.08(+0.87%)
Apr 28, 2011
8.802
8.828
8.802
8.828
5,981
+0.03(+0.37%)
Apr 27, 2011
8.802
8.802
8.732
8.796
2,464
-0.02(-0.22%)
Apr 26, 2011
8.757
8.828
8.680
8.815
15,010
+0.12(+1.33%)
Apr 25, 2011
8.815
8.821
8.655
8.700
10,560
-0.11(-1.24%)
Apr 21, 2011
8.879
8.879
8.668
8.809
6,255
-0.01(-0.07%)
Apr 20, 2011
8.866
8.943
8.764
8.815
19,611
+0.03(+0.29%)
Apr 19, 2011
8.597
8.911
8.533
8.789
25,587
+0.29(+3.40%)
Apr 18, 2011
8.513
8.578
8.353
8.500
33,808
-0.13(-1.49%)
Apr 15, 2011
8.456
8.655
8.456
8.629
25,508
+0.15(+1.82%)
Apr 14, 2011
8.250
8.526
8.250
8.475
15,544
+0.16(+1.93%)
Apr 13, 2011
8.578
8.578
8.282
8.314
30,102
-0.23(-2.70%)
Apr 12, 2011
8.635
8.747
8.545
8.545
16,454
-0.13(-1.48%)
Apr 11, 2011
8.911
8.956
8.674
8.674
11,848
-0.19(-2.17%)
Apr 08, 2011
9.155
9.155
8.860
8.866
13,057
-0.21(-2.33%)
Apr 07, 2011
9.207
9.207
9.059
9.078
8,747
-0.09(-0.98%)
Apr 06, 2011
9.245
9.245
9.130
9.168
21,388
-0.10(-1.11%)
Apr 05, 2011
9.271
9.271
9.175
9.271
8,918
+0.01(+0.14%)
Apr 04, 2011
9.258
9.277
9.226
9.258
4,136
+0.04(+0.49%)
Apr 01, 2011
9.309
9.309
9.200
9.213
15,602
-0.10(-1.10%)
Mar 31, 2011
9.053
9.322
8.995
9.316
53,003
+0.20(+2.18%)
Mar 30, 2011
9.117
9.181
9.085
9.117
18,812
+0.00(+0.00%)
Mar 29, 2011
8.937
9.117
8.905
9.117
8,471
+0.16(+1.79%)
Mar 28, 2011
9.130
9.143
8.956
8.956
15,706
-0.13(-1.48%)
Mar 25, 2011
8.924
9.117
8.856
9.091
19,474
+0.19(+2.09%)
Mar 24, 2011
8.911
8.931
8.777
8.905
25,188
-0.07(-0.79%)
Mar 23, 2011
8.995
9.021
8.899
8.976
22,508
-0.08(-0.85%)
Mar 22, 2011
9.123
9.123
9.027
9.053
9,744
-0.09(-0.98%)
Mar 21, 2011
9.021
9.143
8.892
9.143
19,771
+0.12(+1.35%)
Mar 18, 2011
8.834
9.329
8.770
9.021
105,890
+0.26(+3.01%)
Mar 17, 2011
8.931
8.950
8.712
8.757
17,064
+0.01(+0.07%)
Mar 16, 2011
9.027
9.091
8.738
8.751
26,534
-0.25(-2.78%)
Mar 15, 2011
8.988
9.110
8.988
9.001
17,983
-0.07(-0.78%)
Mar 14, 2011
9.098
9.130
9.033
9.072
9,427
-0.09(-0.98%)
Mar 11, 2011
9.200
9.213
9.117
9.162
41,522
+0.03(+0.35%)
Mar 10, 2011
9.110
9.213
9.110
9.130
48,591
-0.05(-0.56%)
Mar 09, 2011
9.117
9.322
9.104
9.181
59,682
+0.08(+0.92%)
Mar 08, 2011
8.841
9.187
8.841
9.098
31,929
+0.25(+2.83%)
Mar 07, 2011
9.117
9.162
8.834
8.847
23,221
-0.21(-2.34%)
Mar 04, 2011
9.187
9.187
9.040
9.059
14,776
-0.18(-1.95%)
Mar 03, 2011
9.072
9.239
9.072
9.239
15,718
+0.24(+2.64%)
Mar 02, 2011
8.988
9.117
8.943
9.001
16,067
+0.01(+0.14%)
Mar 01, 2011
9.380
9.380
8.924
8.988
28,981
-0.09(-0.99%)
Feb 28, 2011
8.956
9.078
8.894
9.078
20,653
+0.15(+1.65%)
Feb 25, 2011
8.796
8.976
8.687
8.931
18,737
+0.18(+2.02%)
Feb 24, 2011
8.697
8.767
8.598
8.754
23,177
+0.11(+1.32%)
Feb 23, 2011
8.805
8.881
8.627
8.640
12,890
-0.03(-0.29%)
Feb 22, 2011
8.691
8.779
8.665
8.665
17,602
-0.13(-1.44%)
Feb 18, 2011
8.837
8.875
8.735
8.792
20,767
+0.01(+0.14%)
Feb 17, 2011
8.722
8.798
8.722
8.779
8,378
+0.07(+0.80%)
Feb 16, 2011
8.703
8.729
8.659
8.710
14,846
+0.06(+0.66%)
Feb 15, 2011
8.697
8.767
8.627
8.653
12,020
-0.04(-0.44%)
Feb 14, 2011
8.798
8.798
8.672
8.691
7,678
-0.15(-1.65%)
Feb 11, 2011
8.697
8.837
8.570
8.837
15,492
+0.10(+1.16%)
Feb 10, 2011
8.710
8.843
8.659
8.735
11,030
-0.01(-0.07%)
Feb 09, 2011
8.735
8.741
8.659
8.741
18,653
-0.04(-0.43%)
Feb 08, 2011
8.830
8.830
8.729
8.779
6,551
-0.10(-1.14%)
Feb 07, 2011
8.792
8.881
8.760
8.881
13,694
+0.06(+0.72%)
Feb 04, 2011
8.798
8.818
8.729
8.818
105,669
-0.01(-0.07%)
Feb 03, 2011
8.836
8.900
8.773
8.824
15,100
-0.11(-1.21%)
Feb 02, 2011
8.995
9.059
8.856
8.932
6,948
-0.13(-1.47%)
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.