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
Swiss Market Index
(IX:
SSMI
)
12,254.76
+13.51 (+0.11%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 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, 2009
5284
5326
5206
5290
95,821,800
+17.10(+0.32%)
Jan 30, 2009
5365
5369
5242
5273
102,816,600
-145.00(-2.68%)
Jan 29, 2009
5352
5454
5339
5418
112,385,696
+69.00(+1.29%)
Jan 28, 2009
5441
5442
5291
5349
64,608,000
-68.20(-1.26%)
Jan 27, 2009
5300
5457
5299
5417
82,754,000
+0.00(+0.00%)
Jan 26, 2009
5300
5457
5299
5417
0
+110.20(+2.08%)
Jan 24, 2009
5327
5352
5195
5307
114,935,200
-22.50(-0.42%)
Jan 23, 2009
5403
5460
5308
5329
95,614,200
+25.20(+0.48%)
Jan 22, 2009
5292
5376
5249
5304
103,839,504
-16.80(-0.32%)
Jan 21, 2009
5413
5430
5314
5321
82,597,600
-60.40(-1.12%)
Jan 20, 2009
5497
5517
5319
5381
74,106,600
+0.00(+0.00%)
Jan 19, 2009
5497
5517
5319
5381
0
-54.10(-1.00%)
Jan 17, 2009
5497
5511
5429
5436
82,118,200
+53.10(+0.99%)
Jan 16, 2009
5416
5448
5330
5382
82,430,800
+3.60(+0.07%)
Jan 15, 2009
5584
5586
5329
5379
82,618,600
-155.50(-2.81%)
Jan 14, 2009
5568
5568
5452
5534
74,759,400
-57.50(-1.03%)
Jan 13, 2009
5657
5667
5588
5592
68,473,600
+0.00(+0.00%)
Jan 12, 2009
5657
5667
5588
5592
0
-105.40(-1.85%)
Jan 10, 2009
5754
5754
5648
5697
66,495,000
-53.90(-0.94%)
Jan 09, 2009
5698
5764
5679
5751
55,762,600
-10.60(-0.18%)
Jan 08, 2009
5778
5806
5732
5762
58,311,200
-37.60(-0.65%)
Jan 07, 2009
5779
5882
5731
5799
66,998,600
+43.20(+0.75%)
Jan 06, 2009
5734
5773
5696
5756
65,574,600
+0.00(+0.00%)
Jan 05, 2009
5734
5773
5696
5756
0
+222.50(+4.02%)
Jan 03, 2009
5529
5582
5514
5534
0
+0.00(+0.00%)
Jan 02, 2009
5529
5582
5514
5534
0
-0.93(-0.02%)
Jan 01, 2009
5535
5535
5535
5535
0
+0.03(+0.00%)
Dec 31, 2008
5529
5582
5514
5534
35,259,000
+69.50(+1.27%)
Dec 30, 2008
5417
5518
5394
5465
31,583,600
+0.00(+0.00%)
Dec 29, 2008
5417
5518
5394
5465
0
+65.40(+1.21%)
Dec 27, 2008
5400
5400
5400
5400
0
+0.00(+0.00%)
Dec 26, 2008
5400
5400
5400
5400
0
+0.00(+0.00%)
Dec 25, 2008
5400
5400
5400
5400
0
+0.00(+0.00%)
Dec 24, 2008
5450
5486
5399
5400
36,670,000
-19.90(-0.37%)
Dec 23, 2008
5424
5494
5402
5420
50,586,600
+0.00(+0.00%)
Dec 22, 2008
5424
5494
5402
5420
0
-40.40(-0.74%)
Dec 20, 2008
5449
5531
5390
5460
147,137,600
-55.10(-1.00%)
Dec 19, 2008
5595
5628
5484
5515
67,017,000
-33.20(-0.60%)
Dec 18, 2008
5638
5652
5490
5548
82,138,400
-18.90(-0.34%)
Dec 17, 2008
5524
5580
5479
5567
67,081,600
+40.60(+0.73%)
Dec 16, 2008
5676
5702
5493
5526
65,813,200
+0.00(+0.00%)
Dec 15, 2008
5676
5702
5493
5526
0
-109.70(-1.95%)
Dec 13, 2008
5535
5655
5493
5636
80,455,000
-93.70(-1.64%)
Dec 12, 2008
5712
5745
5629
5730
65,774,000
-22.00(-0.38%)
Dec 11, 2008
5813
5856
5711
5752
69,626,000
-93.70(-1.60%)
Dec 10, 2008
5770
5910
5733
5846
91,100,600
+26.80(+0.46%)
Dec 09, 2008
5787
5819
5701
5819
90,347,800
+0.00(+0.00%)
Dec 08, 2008
5787
5819
5701
5819
0
+288.00(+5.21%)
Dec 06, 2008
5574
5605
5456
5531
76,814,200
-118.30(-2.09%)
Dec 05, 2008
5562
5725
5526
5649
98,853,600
+44.90(+0.80%)
Dec 04, 2008
5510
5617
5415
5604
79,299,600
+66.60(+1.20%)
Dec 03, 2008
5471
5576
5404
5538
75,873,600
+10.00(+0.18%)
Dec 02, 2008
5787
5790
5515
5528
69,060,200
+0.00(+0.00%)
Dec 01, 2008
5787
5790
5515
5528
0
-289.00(-4.97%)
Nov 29, 2008
5656
5817
5614
5817
73,361,600
+175.80(+3.12%)
Nov 28, 2008
5521
5641
5514
5641
58,980,400
+142.20(+2.59%)
Nov 27, 2008
5434
5516
5326
5499
88,040,000
+20.20(+0.37%)
Nov 26, 2008
5394
5610
5390
5478
131,373,200
+12.00(+0.22%)
Nov 25, 2008
5237
5470
5193
5466
100,589,904
+0.00(+0.00%)
Nov 24, 2008
5237
5470
5193
5466
0
+322.40(+6.27%)
Nov 22, 2008
5362
5375
5034
5144
117,776,800
-162.10(-3.05%)
Nov 21, 2008
5426
5443
5173
5306
130,585,296
-218.00(-3.95%)
Nov 20, 2008
5704
5714
5476
5524
85,279,600
-151.50(-2.67%)
Nov 19, 2008
5663
5730
5547
5676
83,101,400
+29.20(+0.52%)
Nov 18, 2008
5805
5846
5615
5646
67,689,800
+0.00(+0.00%)
Nov 17, 2008
5805
5846
5615
5646
0
-188.40(-3.23%)
Nov 15, 2008
5879
5901
5787
5835
77,579,400
+94.80(+1.65%)
Nov 14, 2008
5646
5762
5646
5740
84,067,000
+37.10(+0.65%)
Nov 13, 2008
5958
5971
5668
5703
95,515,600
-177.90(-3.03%)
Nov 12, 2008
5979
6038
5831
5881
91,403,200
-209.80(-3.44%)
Nov 11, 2008
6166
6233
6084
6091
68,351,000
+0.00(+0.00%)
Nov 10, 2008
6166
6233
6084
6091
0
+82.40(+1.37%)
Nov 08, 2008
5966
6072
5928
6008
82,846,400
+83.30(+1.41%)
Nov 07, 2008
6028
6154
5882
5925
106,554,800
-252.20(-4.08%)
Nov 06, 2008
6340
6343
6168
6177
84,817,600
-222.90(-3.48%)
Nov 05, 2008
6257
6419
6230
6400
96,475,600
+166.10(+2.66%)
Nov 04, 2008
6227
6234
6104
6234
72,380,800
+0.00(+0.00%)
Nov 03, 2008
6227
6234
6104
6234
0
+80.70(+1.31%)
Oct 31, 2008
5838
6153
5792
6153
100,393,504
+310.90(+5.32%)
Oct 30, 2008
6012
6038
5720
5842
110,536,896
-38.30(-0.65%)
Oct 29, 2008
5782
5895
5660
5881
128,420,304
+342.10(+6.18%)
Oct 28, 2008
5593
5680
5475
5538
105,999,200
+37.60(+0.68%)
Oct 27, 2008
5408
5614
5367
5501
106,563,400
-174.20(-3.07%)
Oct 24, 2008
5667
5733
5411
5675
160,589,792
-218.60(-3.71%)
Oct 23, 2008
5965
6027
5764
5894
163,074,400
-31.80(-0.54%)
Oct 22, 2008
6041
6102
5901
5926
101,086,304
-260.00(-4.20%)
Oct 21, 2008
6337
6353
6139
6186
105,842,896
-31.00(-0.50%)
Oct 20, 2008
6184
6216
6087
6216
101,910,800
+116.90(+1.92%)
Oct 17, 2008
5929
6100
5806
6100
158,442,304
+381.10(+6.66%)
Oct 16, 2008
5663
5959
5613
5718
179,478,000
-192.70(-3.26%)
Oct 15, 2008
6245
6254
5894
5911
126,036,400
-349.00(-5.57%)
Oct 14, 2008
6164
6409
6130
6260
164,630,896
+303.90(+5.10%)
Oct 13, 2008
5710
5956
5566
5956
178,771,104
+609.10(+11.39%)
Oct 10, 2008
5405
5556
5266
5347
218,528,400
-451.60(-7.79%)
Oct 09, 2008
6179
6191
5764
5799
137,404,608
-274.70(-4.52%)
Oct 08, 2008
6198
6371
6005
6074
194,095,504
-354.30(-5.51%)
Oct 07, 2008
6584
6606
6390
6428
138,997,408
-30.90(-0.48%)
Oct 06, 2008
6624
6671
6376
6459
131,110,304
-421.10(-6.12%)
Oct 03, 2008
6754
6912
6630
6880
117,004,304
+148.90(+2.21%)
Oct 02, 2008
6752
6825
6715
6731
123,634,400
+3.30(+0.05%)
Oct 01, 2008
6744
6764
6654
6728
94,353,400
+72.70(+1.09%)
Sep 30, 2008
6344
6677
6343
6655
129,884,304
+154.80(+2.38%)
Sep 29, 2008
6749
6786
6500
6500
115,959,200
-315.40(-4.63%)
Sep 26, 2008
6850
6865
6763
6816
94,224,600
-130.00(-1.87%)
Sep 25, 2008
6793
6956
6786
6946
97,424,600
+165.20(+2.44%)
Sep 24, 2008
6855
6865
6766
6780
83,197,800
-25.20(-0.37%)
Sep 23, 2008
6862
6888
6769
6806
124,092,600
-81.90(-1.19%)
Sep 22, 2008
7029
7080
6879
6887
106,472,600
-137.80(-1.96%)
Sep 19, 2008
6862
7082
6862
7025
313,854,912
+401.90(+6.07%)
Sep 18, 2008
6630
6736
6587
6623
180,975,296
-31.00(-0.47%)
Sep 17, 2008
6856
6859
6654
6654
195,623,104
-78.60(-1.17%)
Sep 16, 2008
6857
6891
6659
6733
267,900,304
-206.20(-2.97%)
Sep 15, 2008
7041
7058
6828
6939
218,201,296
-276.40(-3.83%)
Sep 12, 2008
7120
7218
7092
7216
93,009,000
+144.20(+2.04%)
Sep 11, 2008
7117
7133
6986
7071
103,629,000
-50.10(-0.70%)
Sep 10, 2008
7170
7230
7105
7121
120,451,400
-68.10(-0.95%)
Sep 09, 2008
7157
7302
7150
7190
116,368,000
+12.10(+0.17%)
Sep 08, 2008
7238
7242
7159
7177
134,190,400
+200.80(+2.88%)
Sep 05, 2008
7045
7067
6955
6977
109,977,104
-108.00(-1.52%)
Sep 04, 2008
7271
7290
7085
7085
89,232,400
-172.00(-2.37%)
Sep 03, 2008
7244
7299
7241
7257
78,890,200
-42.00(-0.58%)
Sep 02, 2008
7216
7343
7200
7299
90,490,000
+70.80(+0.98%)
Sep 01, 2008
7184
7256
7170
7228
40,695,400
-10.90(-0.15%)
Aug 29, 2008
7222
7273
7195
7239
77,351,000
+48.30(+0.67%)
Aug 28, 2008
7087
7230
7056
7190
90,222,200
+103.80(+1.46%)
Aug 27, 2008
7073
7094
7013
7087
72,562,600
-7.10(-0.10%)
Aug 26, 2008
7025
7113
6980
7094
65,126,400
+31.10(+0.44%)
Aug 25, 2008
7070
7142
7060
7063
33,849,800
-31.50(-0.44%)
Aug 22, 2008
7014
7116
6995
7094
77,284,400
+93.60(+1.34%)
Aug 21, 2008
7046
7055
6997
7000
76,841,400
-99.50(-1.40%)
Aug 20, 2008
7136
7149
7054
7100
72,557,800
-15.20(-0.21%)
Aug 19, 2008
7164
7180
7103
7115
74,435,000
-116.20(-1.61%)
Aug 18, 2008
7173
7279
7143
7231
56,136,800
-4.50(-0.06%)
Aug 15, 2008
7227
7274
7214
7236
72,765,800
+29.40(+0.41%)
Aug 14, 2008
7220
7259
7156
7206
85,905,800
+13.00(+0.18%)
Aug 13, 2008
7258
7280
7171
7194
90,994,800
-108.30(-1.48%)
Aug 12, 2008
7313
7358
7280
7302
113,765,400
-35.90(-0.49%)
Aug 11, 2008
7283
7348
7266
7338
77,811,200
+75.60(+1.04%)
Aug 08, 2008
7146
7294
7143
7262
92,188,400
+80.00(+1.11%)
Aug 07, 2008
7179
7265
7150
7182
106,216,896
-27.20(-0.38%)
Aug 06, 2008
7246
7258
7162
7209
102,118,896
+18.50(+0.26%)
Aug 05, 2008
7103
7195
7070
7191
105,232,200
+112.60(+1.59%)
Aug 04, 2008
7070
7133
7070
7078
83,390,400
-63.01(-0.88%)
Aug 01, 2008
7118
7189
7089
7141
0
+0.01(+0.00%)
Jul 31, 2008
7118
7189
7089
7141
82,791,800
+32.30(+0.45%)
Jul 30, 2008
7091
7151
7020
7109
94,157,200
+115.60(+1.65%)
Jul 29, 2008
6880
7049
6861
6993
119,370,496
+24.40(+0.35%)
Jul 28, 2008
6991
7025
6940
6969
80,412,400
-46.10(-0.66%)
Jul 25, 2008
7011
7039
6940
7015
106,995,600
-41.90(-0.59%)
Jul 24, 2008
7147
7150
7040
7057
139,374,096
-1.30(-0.02%)
Jul 23, 2008
7019
7082
6996
7058
119,502,000
+135.90(+1.96%)
Jul 22, 2008
6787
6952
6760
6922
98,275,000
+64.10(+0.93%)
Jul 21, 2008
6817
6925
6759
6858
85,213,200
+30.90(+0.45%)
Jul 18, 2008
6695
6837
6648
6827
135,272,704
+88.10(+1.31%)
Jul 17, 2008
6720
6822
6680
6739
142,847,904
+155.70(+2.37%)
Jul 16, 2008
6584
6620
6423
6584
122,453,504
+21.50(+0.33%)
Jul 15, 2008
6606
6613
6478
6562
122,439,400
-113.30(-1.70%)
Jul 14, 2008
6702
6758
6675
6675
73,272,200
+36.40(+0.55%)
Jul 11, 2008
6841
6856
6639
6639
107,961,200
-164.20(-2.41%)
Jul 10, 2008
6824
6872
6764
6803
113,798,496
-118.30(-1.71%)
Jul 09, 2008
6850
6949
6830
6921
103,180,096
+133.30(+1.96%)
Jul 08, 2008
6685
6818
6661
6788
114,028,800
-27.60(-0.40%)
Jul 07, 2008
6834
6836
6739
6816
81,470,400
+43.00(+0.63%)
Jul 04, 2008
6905
6909
6752
6773
71,704,200
-71.40(-1.04%)
Jul 03, 2008
6764
6896
6739
6844
125,294,704
+0.30(+0.00%)
Jul 02, 2008
6891
6945
6831
6844
126,300,000
-5.90(-0.09%)
Jul 01, 2008
6936
6949
6801
6850
135,201,408
-108.80(-1.56%)
Jun 30, 2008
6851
6964
6799
6958
112,894,096
+97.00(+1.41%)
Jun 27, 2008
6898
6932
6804
6862
101,264,800
-88.20(-1.27%)
Jun 26, 2008
7044
7060
6934
6950
108,280,600
-131.70(-1.86%)
Jun 25, 2008
7054
7082
7012
7081
94,188,600
+55.30(+0.79%)
Jun 24, 2008
7020
7082
6956
7026
120,763,400
-0.80(-0.01%)
Jun 23, 2008
7055
7098
7009
7027
76,868,000
-42.50(-0.60%)
Jun 20, 2008
7160
7197
7012
7069
182,574,592
-89.50(-1.25%)
Jun 19, 2008
7134
7186
7094
7159
80,791,000
-23.70(-0.33%)
Jun 18, 2008
7236
7239
7148
7183
99,054,200
-68.80(-0.95%)
Jun 17, 2008
7274
7328
7251
7251
76,638,000
+13.10(+0.18%)
Jun 16, 2008
7276
7314
7163
7238
62,224,000
-23.10(-0.32%)
Jun 13, 2008
7221
7313
7152
7261
85,517,800
+38.60(+0.53%)
Jun 12, 2008
7159
7265
7122
7223
95,181,400
+55.50(+0.77%)
Jun 11, 2008
7326
7336
7121
7167
89,966,200
-116.90(-1.60%)
Jun 10, 2008
7266
7303
7228
7284
100,890,800
-41.70(-0.57%)
Jun 09, 2008
7326
7386
7268
7326
119,475,600
-60.50(-0.82%)
Jun 06, 2008
7611
7612
7355
7386
115,359,696
-180.80(-2.39%)
Jun 05, 2008
7524
7588
7502
7567
132,997,400
+52.70(+0.70%)
Jun 04, 2008
7549
7556
7448
7514
106,173,000
-75.90(-1.00%)
Jun 03, 2008
7499
7594
7498
7590
111,109,904
+34.70(+0.46%)
Jun 02, 2008
7550
7572
7492
7556
92,830,400
+44.40(+0.59%)
May 30, 2008
7568
7598
7492
7511
99,814,600
-30.50(-0.40%)
May 29, 2008
7502
7562
7485
7542
80,234,200
+67.30(+0.90%)
May 28, 2008
7425
7506
7408
7474
83,767,200
+56.50(+0.76%)
May 27, 2008
7384
7473
7375
7418
107,198,000
+54.10(+0.73%)
May 26, 2008
7420
7436
7364
7364
66,621,600
-96.00(-1.29%)
May 23, 2008
7573
7579
7445
7460
68,429,800
-118.10(-1.56%)
May 22, 2008
7521
7614
7462
7578
72,678,000
+3.70(+0.05%)
May 21, 2008
7645
7659
7535
7574
72,315,800
-52.30(-0.69%)
May 20, 2008
7728
7745
7614
7627
63,846,400
-152.30(-1.96%)
May 19, 2008
7688
7785
7664
7779
61,824,600
+125.20(+1.64%)
May 16, 2008
7722
7734
7652
7654
61,625,200
-29.70(-0.39%)
May 15, 2008
7575
7698
7566
7683
66,098,200
+88.80(+1.17%)
May 14, 2008
7628
7646
7575
7595
63,178,000
+16.30(+0.22%)
May 13, 2008
7558
7608
7514
7578
82,506,800
+94.33(+1.26%)
May 12, 2008
7555
7580
7424
7484
0
-0.03(-0.00%)
May 09, 2008
7555
7580
7424
7484
67,864,200
-102.10(-1.35%)
May 08, 2008
7561
7612
7551
7586
78,702,200
-53.10(-0.70%)
May 07, 2008
7554
7643
7519
7639
76,802,800
+95.50(+1.27%)
May 06, 2008
7637
7666
7497
7544
89,614,600
-114.60(-1.50%)
May 05, 2008
7654
7693
7640
7658
42,430,600
-7.50(-0.10%)
May 02, 2008
7583
7690
7579
7666
89,924,800
+136.80(+1.82%)
May 01, 2008
7470
7543
7412
7529
0
+0.00(+0.00%)
Apr 30, 2008
7470
7544
7412
7529
91,026,000
+67.00(+0.90%)
Apr 29, 2008
7502
7538
7431
7462
66,286,600
-88.10(-1.17%)
Apr 28, 2008
7518
7588
7499
7550
72,508,200
+40.60(+0.54%)
Apr 25, 2008
7511
7598
7494
7510
84,484,000
+49.00(+0.66%)
Apr 24, 2008
7353
7460
7314
7460
115,243,400
+136.00(+1.86%)
Apr 23, 2008
7345
7367
7227
7324
79,400,200
-4.40(-0.06%)
Apr 22, 2008
7360
7388
7305
7329
60,534,600
-66.00(-0.89%)
Apr 21, 2008
7452
7485
7349
7395
76,659,400
-23.10(-0.31%)
Apr 18, 2008
7216
7422
7207
7418
95,194,200
+244.40(+3.41%)
Apr 17, 2008
7261
7262
7133
7174
65,986,000
-77.10(-1.06%)
Apr 16, 2008
7222
7257
7133
7251
66,550,400
+63.30(+0.88%)
Apr 15, 2008
7174
7241
7107
7187
74,150,200
+47.90(+0.67%)
Apr 14, 2008
7177
7210
7124
7140
64,575,200
-119.50(-1.65%)
Apr 11, 2008
7353
7396
7222
7259
70,387,600
-53.60(-0.73%)
Apr 10, 2008
7405
7414
7246
7313
91,157,800
-90.50(-1.22%)
Apr 09, 2008
7529
7538
7403
7403
65,564,600
-165.00(-2.18%)
Apr 08, 2008
7576
7603
7531
7568
66,733,200
-71.20(-0.93%)
Apr 07, 2008
7680
7707
7623
7639
89,604,200
+65.80(+0.87%)
Apr 04, 2008
7548
7594
7500
7574
66,573,600
+57.30(+0.76%)
Apr 03, 2008
7599
7611
7481
7516
68,678,600
-80.40(-1.06%)
Apr 02, 2008
7536
7625
7514
7597
106,984,704
+102.30(+1.37%)
Apr 01, 2008
7221
7511
7219
7494
125,380,096
+270.00(+3.74%)
Mar 31, 2008
7162
7224
7069
7224
63,495,600
-15.10(-0.21%)
Mar 28, 2008
7274
7289
7221
7239
57,845,800
-25.60(-0.35%)
Mar 27, 2008
7165
7317
7164
7265
82,305,600
+80.50(+1.12%)
Mar 26, 2008
7219
7236
7123
7184
84,565,600
-49.90(-0.69%)
Mar 25, 2008
7233
7271
7151
7234
103,893,504
+224.54(+3.20%)
Mar 24, 2008
6966
7025
6945
7010
0
+0.00(+0.00%)
Mar 21, 2008
6966
7025
6945
7010
0
-0.04(-0.00%)
Mar 20, 2008
6966
7025
6946
7010
176,662,800
-63.10(-0.89%)
Mar 19, 2008
7098
7118
6974
7073
122,892,096
+59.10(+0.84%)
Mar 18, 2008
6876
7034
6848
7014
116,515,104
+239.60(+3.54%)
Mar 17, 2008
6911
6973
6770
6774
160,568,192
-357.70(-5.02%)
Mar 14, 2008
7242
7338
7052
7132
122,508,400
-119.70(-1.65%)
Mar 13, 2008
7160
7255
7114
7252
110,069,200
+6.70(+0.09%)
Mar 12, 2008
7248
7303
7205
7245
106,504,400
+102.00(+1.43%)
Mar 11, 2008
7067
7258
7042
7143
107,957,000
+88.00(+1.25%)
Mar 10, 2008
7118
7149
7021
7055
90,864,400
-119.10(-1.66%)
Mar 08, 2008
7147
7223
7098
7174
97,546,400
-95.80(-1.32%)
Mar 07, 2008
7346
7353
7238
7270
86,385,800
-68.90(-0.94%)
Mar 06, 2008
7335
7388
7294
7339
82,559,400
+62.80(+0.86%)
Mar 05, 2008
7394
7452
7229
7276
93,295,200
-127.90(-1.73%)
Mar 04, 2008
7403
7460
7361
7404
91,853,600
+0.00(+0.00%)
Mar 03, 2008
7403
7460
7361
7404
0
-130.00(-1.73%)
Mar 01, 2008
7581
7645
7490
7534
112,318,496
-129.10(-1.68%)
Feb 29, 2008
7752
7803
7658
7663
95,294,400
-119.50(-1.54%)
Feb 28, 2008
7778
7782
7658
7782
85,803,200
+39.30(+0.51%)
Feb 27, 2008
7641
7766
7623
7743
87,729,600
+127.40(+1.67%)
Feb 26, 2008
7585
7634
7546
7616
79,883,800
+0.00(+0.00%)
Feb 25, 2008
7585
7634
7546
7616
0
+161.00(+2.16%)
Feb 23, 2008
7436
7569
7425
7455
83,321,800
-31.30(-0.42%)
Feb 22, 2008
7402
7578
7402
7486
88,644,600
+104.50(+1.42%)
Feb 21, 2008
7385
7454
7338
7382
90,558,200
-81.10(-1.09%)
Feb 20, 2008
7420
7542
7367
7463
118,232,496
-24.00(-0.32%)
Feb 19, 2008
7422
7528
7392
7487
70,289,600
-78.80(-1.04%)
Feb 18, 2008
7566
7566
7566
7566
0
+212.50(+2.89%)
Feb 16, 2008
7494
7517
7346
7353
184,779,296
-149.00(-1.99%)
Feb 15, 2008
7612
7650
7483
7502
165,438,000
-34.50(-0.46%)
Feb 14, 2008
7485
7579
7445
7536
165,075,904
-10.40(-0.14%)
Feb 13, 2008
7380
7554
7278
7547
122,731,904
+199.40(+2.71%)
Feb 12, 2008
7382
7456
7332
7348
73,755,200
+0.00(+0.00%)
Feb 11, 2008
7382
7456
7332
7348
0
-99.50(-1.34%)
Feb 09, 2008
7504
7532
7406
7447
65,831,000
+27.00(+0.36%)
Feb 08, 2008
7544
7546
7362
7420
87,502,000
-145.50(-1.92%)
Feb 07, 2008
7432
7566
7425
7566
96,289,600
+48.10(+0.64%)
Feb 06, 2008
7740
7742
7505
7517
107,092,704
-234.30(-3.02%)
Feb 05, 2008
7880
7888
7725
7752
73,700,200
+0.00(+0.00%)
Feb 04, 2008
7880
7888
7725
7752
0
-64.30(-0.82%)
Feb 02, 2008
7730
7882
7696
7816
105,370,896
+145.60(+1.90%)
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.