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
Franklin Covey Company
(NY:
FC
)
37.00
+0.31 (+0.84%)
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 (%)
Oct 29, 2010
8.300
8.440
8.300
8.380
12,094
+0.02(+0.24%)
Oct 28, 2010
8.280
8.390
8.230
8.360
6,491
+0.18(+2.20%)
Oct 27, 2010
8.230
8.320
8.070
8.180
12,098
-0.28(-3.31%)
Oct 25, 2010
8.500
8.510
8.420
8.460
19,735
-0.01(-0.12%)
Oct 22, 2010
8.430
8.470
8.400
8.470
7,581
+0.05(+0.59%)
Oct 21, 2010
8.410
8.440
8.280
8.420
17,018
+0.08(+0.96%)
Oct 20, 2010
8.300
8.390
8.220
8.340
13,270
+0.11(+1.34%)
Oct 19, 2010
8.130
8.380
8.120
8.230
24,260
-0.05(-0.60%)
Oct 18, 2010
8.050
8.300
7.863
8.280
30,233
+0.18(+2.22%)
Oct 15, 2010
8.100
8.140
7.940
8.100
37,205
+0.05(+0.62%)
Oct 14, 2010
7.900
8.080
7.860
8.050
25,012
+0.15(+1.90%)
Oct 13, 2010
7.960
7.970
7.860
7.900
30,972
-0.04(-0.50%)
Oct 12, 2010
7.880
7.960
7.840
7.940
8,765
+0.00(+0.00%)
Oct 11, 2010
7.900
7.950
7.850
7.940
14,200
+0.02(+0.25%)
Oct 08, 2010
7.920
7.960
7.560
7.920
19,362
+0.19(+2.46%)
Oct 07, 2010
7.990
7.990
7.730
7.730
260
-0.23(-2.89%)
Oct 06, 2010
7.820
7.990
7.800
7.960
21,240
+0.11(+1.40%)
Oct 05, 2010
7.690
7.930
7.600
7.850
44,332
+0.27(+3.56%)
Oct 04, 2010
7.900
7.950
7.580
7.580
27,310
-0.37(-4.65%)
Oct 01, 2010
7.950
8.000
7.850
7.950
26,439
+0.00(+0.00%)
Sep 30, 2010
7.850
7.950
7.790
7.950
434
+0.11(+1.40%)
Sep 29, 2010
7.820
7.840
7.770
7.840
15,204
-0.03(-0.38%)
Sep 28, 2010
7.780
7.870
7.650
7.870
122
+0.13(+1.68%)
Sep 27, 2010
7.820
7.820
7.670
7.740
6,731
-0.06(-0.77%)
Sep 24, 2010
7.610
7.820
7.520
7.800
36,800
+0.28(+3.72%)
Sep 23, 2010
7.520
7.650
7.520
7.520
14,237
-0.13(-1.70%)
Sep 22, 2010
7.820
7.820
7.500
7.650
22,964
-0.17(-2.17%)
Sep 21, 2010
7.900
7.950
7.620
7.820
29,692
-0.11(-1.39%)
Sep 20, 2010
7.600
7.940
7.430
7.930
41,508
+0.36(+4.76%)
Sep 17, 2010
7.570
7.790
7.550
7.570
38,335
+0.12(+1.61%)
Sep 15, 2010
6.770
7.810
6.740
7.450
66,144
+0.67(+9.88%)
Sep 14, 2010
7.000
7.000
6.760
6.780
26,974
-0.22(-3.14%)
Sep 13, 2010
6.810
7.080
6.780
7.000
42,101
+0.22(+3.24%)
Sep 10, 2010
6.810
6.850
6.700
6.780
17,482
-0.03(-0.44%)
Sep 09, 2010
6.760
6.830
6.610
6.810
22,269
+0.12(+1.79%)
Sep 08, 2010
6.430
6.740
6.380
6.690
26,607
+0.32(+5.02%)
Sep 07, 2010
6.380
6.440
6.250
6.370
413
-0.01(-0.16%)
Sep 03, 2010
6.280
6.400
6.180
6.380
17,649
+0.16(+2.57%)
Sep 02, 2010
6.400
6.460
6.060
6.220
205
-0.25(-3.86%)
Sep 01, 2010
6.210
6.480
6.170
6.470
25,607
+0.30(+4.86%)
Aug 31, 2010
6.170
6.320
6.100
6.170
404
-0.18(-2.83%)
Aug 30, 2010
6.530
6.690
6.280
6.350
27,413
-0.23(-3.50%)
Aug 27, 2010
6.580
6.930
6.300
6.580
103,660
+0.28(+4.44%)
Aug 26, 2010
6.020
6.420
6.020
6.300
289
+0.28(+4.65%)
Aug 25, 2010
5.710
6.030
5.600
6.020
286
+0.29(+5.06%)
Aug 24, 2010
5.720
5.840
5.660
5.730
1,164
-0.07(-1.21%)
Aug 23, 2010
6.020
6.100
5.780
5.800
32,820
-0.16(-2.68%)
Aug 20, 2010
5.980
6.010
5.710
5.960
45,660
-0.06(-1.00%)
Aug 19, 2010
6.350
6.470
5.920
6.020
433
-0.33(-5.20%)
Aug 18, 2010
6.010
6.430
6.010
6.350
4,455
+0.32(+5.31%)
Aug 17, 2010
5.840
6.120
5.800
6.030
691
+0.26(+4.51%)
Aug 16, 2010
5.470
5.820
5.350
5.770
40,276
+0.26(+4.72%)
Aug 13, 2010
5.510
5.820
5.510
5.510
47,876
-0.34(-5.81%)
Aug 12, 2010
5.850
6.070
5.850
5.850
25,549
-0.07(-1.18%)
Aug 11, 2010
6.140
6.280
5.900
5.920
1,254
-0.35(-5.58%)
Aug 10, 2010
6.160
6.350
5.920
6.270
535
+0.03(+0.48%)
Aug 09, 2010
6.150
6.250
6.020
6.240
17,729
+0.15(+2.46%)
Aug 06, 2010
6.090
6.260
5.960
6.090
49,291
-0.09(-1.46%)
Aug 05, 2010
6.450
6.430
6.180
6.180
18,768
-0.27(-4.19%)
Aug 04, 2010
6.440
6.580
6.300
6.450
30,667
+0.02(+0.31%)
Aug 03, 2010
6.310
6.520
6.120
6.430
43,784
+0.11(+1.74%)
Aug 02, 2010
6.340
6.350
6.140
6.320
59,093
+0.09(+1.44%)
Jul 30, 2010
6.230
6.290
6.140
6.230
53,223
-0.10(-1.58%)
Jul 29, 2010
6.260
6.350
6.010
6.330
45,917
+0.17(+2.76%)
Jul 28, 2010
6.160
6.340
6.110
6.160
465
-0.08(-1.28%)
Jul 27, 2010
6.340
6.380
6.210
6.240
34,658
+0.01(+0.16%)
Jul 26, 2010
6.270
6.270
6.120
6.230
45,285
-0.04(-0.64%)
Jul 23, 2010
6.050
6.300
6.010
6.270
23,100
+0.18(+2.96%)
Jul 22, 2010
6.000
6.090
5.820
6.090
46,828
+0.09(+1.50%)
Jul 21, 2010
6.180
6.250
5.990
6.000
50,674
-0.12(-1.96%)
Jul 20, 2010
5.860
6.140
5.860
6.120
32,751
+0.17(+2.86%)
Jul 19, 2010
6.040
6.040
5.830
5.950
37,840
-0.05(-0.83%)
Jul 16, 2010
6.000
6.350
5.990
6.000
46,176
-0.39(-6.10%)
Jul 15, 2010
6.460
6.600
6.320
6.390
43,449
-0.04(-0.62%)
Jul 14, 2010
6.460
6.700
6.400
6.430
29,736
-0.07(-1.08%)
Jul 13, 2010
6.500
6.510
6.100
6.500
1,136
+0.36(+5.86%)
Jul 12, 2010
6.080
6.300
6.080
6.140
27,300
+0.06(+0.99%)
Jul 09, 2010
6.080
6.080
5.860
6.080
24,334
+0.20(+3.40%)
Jul 08, 2010
5.880
6.100
5.750
5.880
48,785
+0.04(+0.68%)
Jul 07, 2010
6.080
6.160
5.790
5.840
67,056
-0.23(-3.79%)
Jul 06, 2010
6.070
6.650
6.060
6.070
581
-0.39(-6.04%)
Jul 02, 2010
6.460
6.700
6.460
6.460
68,796
-0.16(-2.42%)
Jul 01, 2010
6.500
6.710
6.450
6.620
56,134
+0.12(+1.85%)
Jun 30, 2010
6.500
6.590
6.450
6.500
911
-0.03(-0.46%)
Jun 29, 2010
6.640
6.750
6.520
6.530
64,763
-0.18(-2.68%)
Jun 25, 2010
6.710
6.970
6.580
6.710
268,479
-0.07(-1.03%)
Jun 24, 2010
6.710
6.910
6.600
6.780
54,310
+0.01(+0.15%)
Jun 23, 2010
6.840
6.840
6.630
6.770
22,916
-0.09(-1.31%)
Jun 22, 2010
6.860
7.070
6.800
6.860
327
-0.21(-2.97%)
Jun 21, 2010
7.520
7.520
7.000
7.070
20,452
-0.29(-3.94%)
Jun 18, 2010
7.360
7.470
7.240
7.360
41,578
-0.06(-0.81%)
Jun 17, 2010
7.400
7.440
7.040
7.420
44,357
+0.09(+1.23%)
Jun 16, 2010
7.360
7.450
7.250
7.330
34,500
-0.07(-0.95%)
Jun 15, 2010
7.400
7.400
7.030
7.400
568
+0.22(+3.06%)
Jun 14, 2010
6.870
7.250
6.730
7.180
87,008
+0.39(+5.74%)
Jun 11, 2010
6.660
6.790
6.570
6.790
39,680
+0.07(+1.04%)
Jun 10, 2010
6.720
6.730
6.340
6.720
528
+0.37(+5.83%)
Jun 09, 2010
6.530
6.620
6.290
6.350
51,814
-0.09(-1.40%)
Jun 08, 2010
6.450
6.600
6.320
6.440
43,391
+0.00(+0.00%)
Jun 07, 2010
6.640
6.730
6.420
6.440
36,877
-0.19(-2.87%)
Jun 04, 2010
6.630
7.090
6.620
6.630
47,173
-0.50(-7.01%)
Jun 03, 2010
7.120
7.180
6.960
7.130
55,310
-0.01(-0.14%)
Jun 02, 2010
7.140
7.140
6.720
7.140
67,390
+0.33(+4.85%)
Jun 01, 2010
6.810
7.080
6.810
6.810
461
-0.12(-1.73%)
May 28, 2010
6.930
7.400
6.770
6.930
330,336
-0.27(-3.75%)
May 27, 2010
7.070
7.210
6.910
7.200
42,920
+0.27(+3.90%)
May 26, 2010
6.930
7.110
6.860
6.930
462
+0.10(+1.46%)
May 25, 2010
6.890
6.990
6.760
6.830
47,726
-0.19(-2.71%)
May 24, 2010
7.140
7.250
6.860
7.020
34,381
-0.11(-1.54%)
May 21, 2010
7.000
7.170
6.810
7.130
49,334
+0.03(+0.42%)
May 20, 2010
7.200
7.310
7.060
7.100
47,165
-0.43(-5.71%)
May 19, 2010
7.620
7.780
7.400
7.530
46,550
-0.12(-1.57%)
May 18, 2010
7.830
7.840
7.580
7.650
57,572
-0.05(-0.65%)
May 17, 2010
7.680
7.740
7.340
7.700
41,207
+0.07(+0.92%)
May 14, 2010
7.630
7.690
7.315
7.630
41,224
-0.08(-1.04%)
May 13, 2010
7.700
7.820
7.580
7.710
28,606
-0.03(-0.39%)
May 12, 2010
7.660
7.770
7.550
7.740
46,321
+0.11(+1.44%)
May 11, 2010
7.610
7.760
7.440
7.630
31,974
+0.13(+1.73%)
May 10, 2010
7.570
7.610
7.400
7.500
43,773
+0.17(+2.32%)
May 07, 2010
7.620
7.710
7.260
7.330
24,883
-0.32(-4.18%)
May 06, 2010
7.950
8.050
7.540
7.650
87,177
-0.33(-4.14%)
May 05, 2010
7.860
8.040
7.849
7.980
62,947
-0.04(-0.50%)
May 04, 2010
7.980
8.090
7.820
8.020
65,377
-0.07(-0.87%)
May 03, 2010
7.880
8.090
7.740
8.090
41,829
+0.21(+2.66%)
Apr 30, 2010
7.920
7.980
7.860
7.880
23,813
-0.07(-0.88%)
Apr 29, 2010
7.770
7.970
7.664
7.950
20,064
+0.21(+2.71%)
Apr 28, 2010
7.680
7.810
7.660
7.740
15,679
-0.01(-0.13%)
Apr 27, 2010
7.700
7.940
7.700
7.750
29,466
-0.27(-3.37%)
Apr 26, 2010
8.010
8.040
7.830
8.020
16,976
-0.02(-0.25%)
Apr 23, 2010
8.050
8.080
7.920
8.040
26,060
-0.03(-0.37%)
Apr 22, 2010
7.810
8.070
7.810
8.070
14,290
+0.17(+2.15%)
Apr 21, 2010
7.930
7.949
7.760
7.900
23,359
-0.05(-0.63%)
Apr 20, 2010
7.850
7.950
7.730
7.950
29,429
-0.02(-0.25%)
Apr 19, 2010
8.050
8.070
7.780
7.970
21,436
-0.09(-1.12%)
Apr 16, 2010
7.870
8.100
7.670
8.060
52,796
+0.20(+2.54%)
Apr 15, 2010
8.050
8.050
7.755
7.860
17,490
-0.22(-2.72%)
Apr 14, 2010
7.920
8.140
7.920
8.080
69,087
+0.16(+2.02%)
Apr 13, 2010
7.850
8.020
7.810
7.920
58,299
-0.08(-1.00%)
Apr 12, 2010
8.050
8.050
7.950
8.000
39,797
-0.06(-0.74%)
Apr 09, 2010
7.990
8.110
7.870
8.060
45,028
+0.04(+0.50%)
Apr 08, 2010
7.950
8.100
7.880
8.020
40,879
+0.03(+0.38%)
Apr 07, 2010
8.000
8.060
7.710
7.990
118,464
-0.10(-1.24%)
Apr 06, 2010
7.850
8.190
7.230
8.090
108,610
+0.16(+2.02%)
Apr 05, 2010
7.760
7.950
7.690
7.930
48,514
+0.15(+1.93%)
Apr 01, 2010
7.950
7.780
7.780
7.780
47,100
-0.16(-2.02%)
Mar 31, 2010
7.850
7.940
7.840
7.940
33,925
+0.03(+0.38%)
Mar 30, 2010
7.920
7.930
7.806
7.910
45,957
-0.01(-0.13%)
Mar 29, 2010
7.900
8.000
7.830
7.920
43,009
+0.13(+1.67%)
Mar 26, 2010
7.390
7.840
7.390
7.790
33,825
+0.41(+5.56%)
Mar 25, 2010
7.430
7.620
7.340
7.380
27,665
-0.01(-0.14%)
Mar 24, 2010
7.710
7.750
7.390
7.390
28,860
-0.33(-4.27%)
Mar 23, 2010
7.370
7.740
7.370
7.720
49,113
+0.38(+5.18%)
Mar 22, 2010
7.070
7.340
6.841
7.340
27,954
+0.13(+1.80%)
Mar 19, 2010
6.900
7.380
6.840
7.210
91,065
+0.36(+5.26%)
Mar 18, 2010
6.700
6.900
6.540
6.850
39,412
+0.11(+1.63%)
Mar 17, 2010
6.140
7.010
6.080
6.740
132,174
+0.59(+9.59%)
Mar 16, 2010
5.990
6.190
5.950
6.150
196,150
+0.19(+3.19%)
Mar 15, 2010
5.920
5.960
5.920
5.960
22,004
-0.03(-0.50%)
Mar 12, 2010
6.070
6.070
5.980
5.990
12,348
-0.05(-0.83%)
Mar 11, 2010
6.050
6.130
6.030
6.040
10,303
-0.05(-0.82%)
Mar 10, 2010
6.110
6.110
6.030
6.090
13,948
-0.04(-0.65%)
Mar 09, 2010
6.190
6.190
6.100
6.130
15,811
-0.06(-0.97%)
Mar 08, 2010
6.160
6.200
6.095
6.190
20,967
+0.01(+0.16%)
Mar 05, 2010
6.110
6.190
6.090
6.180
21,787
+0.08(+1.31%)
Mar 04, 2010
6.090
6.100
6.020
6.100
12,997
+0.01(+0.16%)
Mar 03, 2010
6.000
6.150
5.900
6.090
38,975
+0.09(+1.50%)
Mar 02, 2010
5.860
6.000
5.810
6.000
22,700
+0.14(+2.39%)
Mar 01, 2010
5.860
5.890
5.750
5.860
19,814
+0.01(+0.17%)
Feb 26, 2010
5.880
5.900
5.830
5.850
25,773
-0.05(-0.85%)
Feb 25, 2010
5.790
5.900
5.760
5.900
18,949
+0.04(+0.68%)
Feb 24, 2010
5.850
5.940
5.780
5.860
24,896
+0.04(+0.69%)
Feb 23, 2010
5.760
5.880
5.730
5.820
33,167
+0.07(+1.22%)
Feb 22, 2010
5.990
5.990
5.720
5.750
32,051
-0.21(-3.52%)
Feb 19, 2010
6.090
6.130
5.910
5.960
32,043
-0.13(-2.13%)
Feb 18, 2010
6.010
6.090
5.960
6.090
12,843
+0.06(+1.00%)
Feb 17, 2010
5.950
6.030
5.850
6.030
23,980
+0.10(+1.69%)
Feb 16, 2010
6.110
6.110
5.750
5.930
17,896
-0.18(-2.95%)
Feb 12, 2010
5.670
6.110
6.110
6.110
24,100
+0.41(+7.19%)
Feb 11, 2010
5.310
5.710
5.280
5.700
29,307
+0.36(+6.74%)
Feb 10, 2010
5.350
5.380
5.279
5.340
12,461
-0.05(-0.93%)
Feb 09, 2010
5.620
5.620
5.370
5.390
23,169
-0.16(-2.88%)
Feb 08, 2010
5.620
5.650
5.450
5.550
44,386
-0.09(-1.60%)
Feb 05, 2010
5.370
5.700
5.310
5.640
48,569
+0.28(+5.22%)
Feb 04, 2010
5.510
5.650
5.060
5.360
41,597
-0.19(-3.42%)
Feb 03, 2010
5.740
5.770
5.260
5.550
53,899
-0.22(-3.81%)
Feb 02, 2010
6.160
6.160
5.660
5.770
59,938
-0.37(-6.03%)
Feb 01, 2010
5.240
6.230
5.240
6.140
94,645
+0.90(+17.18%)
Jan 29, 2010
5.300
5.300
5.210
5.240
46,184
-0.04(-0.76%)
Jan 28, 2010
5.330
5.380
5.250
5.280
20,992
-0.06(-1.12%)
Jan 27, 2010
5.270
5.440
5.270
5.340
14,245
+0.03(+0.56%)
Jan 26, 2010
5.420
5.480
5.290
5.310
23,300
-0.14(-2.57%)
Jan 25, 2010
5.450
5.490
5.410
5.450
35,904
+0.01(+0.18%)
Jan 22, 2010
5.550
5.620
5.420
5.440
33,602
-0.10(-1.81%)
Jan 21, 2010
5.660
5.750
5.530
5.540
69,328
-0.13(-2.29%)
Jan 20, 2010
5.850
5.870
5.650
5.670
33,022
-0.22(-3.74%)
Jan 19, 2010
5.930
6.050
5.840
5.890
29,842
-0.02(-0.34%)
Jan 15, 2010
6.200
5.910
5.910
5.910
56,500
-0.24(-3.90%)
Jan 14, 2010
6.110
6.220
6.090
6.150
39,031
+0.01(+0.16%)
Jan 13, 2010
6.220
6.230
6.140
6.140
58,359
-0.08(-1.29%)
Jan 12, 2010
6.250
6.270
6.160
6.220
16,588
-0.04(-0.64%)
Jan 11, 2010
6.200
6.320
6.110
6.260
44,911
-0.02(-0.32%)
Jan 08, 2010
6.390
6.390
6.250
6.280
55,256
-0.07(-1.10%)
Jan 07, 2010
6.260
6.380
6.130
6.350
102,126
+0.25(+4.10%)
Jan 06, 2010
6.160
6.190
6.011
6.100
118,238
-0.10(-1.61%)
Jan 05, 2010
6.220
6.260
6.000
6.200
72,745
-0.03(-0.48%)
Jan 04, 2010
6.240
6.300
6.200
6.230
51,455
-0.07(-1.11%)
Dec 31, 2009
6.010
6.300
6.300
6.300
52,000
+0.28(+4.65%)
Dec 30, 2009
5.970
6.020
5.840
6.020
26,805
+0.05(+0.84%)
Dec 29, 2009
6.100
6.100
5.910
5.970
42,037
-0.11(-1.81%)
Dec 28, 2009
5.840
6.100
5.730
6.080
68,444
+0.23(+3.93%)
Dec 24, 2009
5.660
5.890
5.600
5.850
20,438
+0.22(+3.91%)
Dec 23, 2009
5.600
5.800
5.490
5.630
76,920
-0.12(-2.09%)
Dec 22, 2009
5.740
5.870
5.660
5.750
54,486
+0.00(+0.00%)
Dec 21, 2009
5.920
6.030
5.690
5.750
34,416
-0.30(-4.96%)
Dec 18, 2009
5.600
6.050
5.300
6.050
121,578
+0.50(+9.01%)
Dec 17, 2009
5.740
5.860
5.480
5.550
36,134
-0.21(-3.65%)
Dec 16, 2009
5.710
5.910
5.710
5.760
34,616
+0.08(+1.41%)
Dec 15, 2009
5.740
6.040
5.680
5.680
38,089
-0.05(-0.87%)
Dec 14, 2009
5.830
5.880
5.630
5.730
25,045
-0.09(-1.55%)
Dec 11, 2009
5.800
6.100
5.700
5.820
23,494
+0.05(+0.87%)
Dec 10, 2009
5.860
6.100
5.670
5.770
29,760
-0.10(-1.70%)
Dec 09, 2009
5.970
6.000
5.800
5.870
11,802
-0.10(-1.68%)
Dec 08, 2009
6.200
6.200
5.930
5.970
43,789
-0.26(-4.17%)
Dec 07, 2009
6.090
6.240
6.000
6.230
27,140
+0.13(+2.13%)
Dec 04, 2009
5.690
6.120
5.690
6.100
38,092
+0.34(+5.90%)
Dec 03, 2009
5.750
5.790
5.585
5.760
80,646
+0.03(+0.52%)
Dec 02, 2009
5.420
5.740
5.400
5.730
49,085
+0.30(+5.52%)
Dec 01, 2009
5.450
5.710
5.220
5.430
51,118
+0.04(+0.74%)
Nov 30, 2009
5.340
5.510
5.340
5.390
24,204
+0.03(+0.56%)
Nov 27, 2009
5.490
5.590
5.340
5.360
21,816
-0.27(-4.80%)
Nov 25, 2009
5.620
5.780
5.420
5.630
41,453
+0.01(+0.18%)
Nov 24, 2009
5.730
5.790
5.390
5.620
35,287
-0.10(-1.75%)
Nov 23, 2009
5.530
5.790
5.530
5.720
28,591
+0.25(+4.57%)
Nov 20, 2009
5.600
5.640
5.380
5.470
52,257
-0.14(-2.50%)
Nov 19, 2009
5.790
5.820
5.610
5.610
20,024
-0.22(-3.77%)
Nov 18, 2009
5.940
5.970
5.750
5.830
20,779
-0.11(-1.85%)
Nov 17, 2009
5.900
6.000
5.760
5.940
52,281
+0.01(+0.17%)
Nov 16, 2009
5.880
5.930
5.750
5.930
55,750
+0.10(+1.72%)
Nov 13, 2009
5.700
5.860
5.640
5.830
46,770
+0.09(+1.57%)
Nov 12, 2009
5.720
5.780
5.600
5.740
38,180
+0.03(+0.53%)
Nov 11, 2009
5.740
5.740
5.550
5.710
40,563
+0.00(+0.00%)
Nov 10, 2009
5.500
5.890
5.500
5.710
70,400
+0.15(+2.70%)
Nov 09, 2009
5.420
5.580
5.310
5.560
42,769
+0.15(+2.77%)
Nov 06, 2009
5.450
5.460
5.300
5.410
29,422
-0.05(-0.92%)
Nov 05, 2009
5.370
5.480
5.321
5.460
29,346
+0.14(+2.63%)
Nov 04, 2009
5.310
5.490
5.170
5.320
27,350
+0.05(+0.95%)
Nov 03, 2009
5.130
5.270
5.020
5.270
39,778
+0.10(+1.93%)
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.