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
Oil-Dri Corp of America
(NY:
ODC
)
67.85
-0.31 (-0.45%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 30, 2009
9.944
10.03
9.931
10.02
18,100
+0.03(+0.26%)
Oct 29, 2009
10.00
10.03
9.832
9.996
16,816
+0.06(+0.59%)
Oct 28, 2009
10.02
10.19
9.937
9.937
9,771
-0.06(-0.59%)
Oct 27, 2009
9.944
10.13
9.931
9.996
7,994
+0.07(+0.73%)
Oct 26, 2009
9.944
10.11
9.918
9.924
22,792
+0.01(+0.13%)
Oct 23, 2009
10.04
10.04
9.904
9.911
9,659
-0.09(-0.85%)
Oct 22, 2009
9.970
10.11
9.970
9.996
20,575
-0.01(-0.07%)
Oct 21, 2009
10.02
10.12
9.931
10.00
24,926
-0.05(-0.52%)
Oct 20, 2009
10.13
10.15
10.06
10.06
8,698
-0.18(-1.79%)
Oct 19, 2009
10.16
10.28
9.996
10.24
14,926
+0.06(+0.58%)
Oct 16, 2009
9.950
10.24
9.950
10.18
15,736
+0.28(+2.85%)
Oct 15, 2009
9.832
10.09
9.832
9.898
22,764
+0.03(+0.33%)
Oct 14, 2009
9.832
10.06
9.800
9.865
24,577
+0.10(+1.01%)
Oct 13, 2009
9.937
9.983
9.675
9.767
24,256
-0.15(-1.52%)
Oct 12, 2009
10.08
10.32
9.911
9.918
29,495
-0.32(-3.14%)
Oct 09, 2009
9.996
10.42
9.996
10.24
22,378
+0.27(+2.70%)
Oct 08, 2009
10.10
10.16
9.926
9.970
36,142
-0.07(-0.72%)
Oct 07, 2009
10.16
10.17
9.898
10.04
19,739
-0.16(-1.61%)
Oct 06, 2009
10.02
10.21
9.577
10.21
46,324
+0.43(+4.43%)
Oct 05, 2009
9.688
9.898
9.688
9.773
5,043
+0.09(+0.88%)
Oct 02, 2009
9.577
9.885
9.577
9.688
12,994
+0.13(+1.37%)
Oct 01, 2009
9.537
9.872
9.505
9.557
27,141
+0.05(+0.55%)
Sep 30, 2009
10.15
10.18
9.505
9.505
18,357
-0.68(-6.69%)
Sep 29, 2009
10.12
10.32
10.11
10.19
14,917
+0.09(+0.91%)
Sep 28, 2009
9.957
10.32
9.822
10.09
45,959
+0.15(+1.52%)
Sep 25, 2009
9.695
9.957
9.695
9.944
11,803
+0.23(+2.36%)
Sep 24, 2009
9.636
9.754
9.603
9.714
18,093
+0.12(+1.23%)
Sep 23, 2009
9.446
9.800
9.413
9.596
46,218
+0.12(+1.31%)
Sep 22, 2009
9.511
9.695
9.387
9.472
21,168
+0.03(+0.35%)
Sep 21, 2009
9.406
9.583
9.400
9.439
31,259
+0.06(+0.63%)
Sep 18, 2009
9.662
9.662
9.380
9.380
57,564
-0.27(-2.79%)
Sep 17, 2009
9.839
9.937
9.603
9.649
7,899
+0.18(+1.90%)
Sep 16, 2009
9.603
9.895
9.442
9.469
60,031
-0.03(-0.31%)
Sep 15, 2009
9.518
9.931
9.452
9.498
27,666
-0.01(-0.14%)
Sep 14, 2009
9.564
9.649
9.380
9.511
37,282
+0.04(+0.42%)
Sep 11, 2009
9.472
9.603
9.282
9.472
24,363
+0.03(+0.35%)
Sep 10, 2009
9.295
9.521
9.229
9.439
26,328
+0.14(+1.55%)
Sep 09, 2009
9.301
9.351
9.210
9.295
83,880
-0.03(-0.35%)
Sep 08, 2009
9.518
9.518
9.216
9.328
28,937
-0.14(-1.52%)
Sep 04, 2009
9.931
9.939
9.472
9.472
21,843
-0.35(-3.60%)
Sep 03, 2009
9.918
9.955
9.714
9.826
16,323
-0.03(-0.27%)
Sep 02, 2009
9.963
9.999
9.491
9.852
34,330
-0.15(-1.51%)
Sep 01, 2009
10.29
10.47
9.918
10.00
48,943
-0.28(-2.74%)
Aug 31, 2009
10.61
10.66
9.845
10.28
33,535
-0.33(-3.09%)
Aug 28, 2009
10.89
10.89
10.39
10.61
21,167
-0.24(-2.17%)
Aug 27, 2009
10.61
10.85
10.49
10.85
6,666
+0.20(+1.85%)
Aug 26, 2009
10.82
10.94
10.38
10.65
12,279
-0.33(-2.98%)
Aug 25, 2009
11.01
11.11
10.70
10.98
10,315
-0.04(-0.36%)
Aug 24, 2009
10.45
11.23
10.42
11.02
27,587
-0.02(-0.18%)
Aug 21, 2009
10.63
11.41
10.56
11.04
31,533
+0.57(+5.45%)
Aug 20, 2009
10.36
10.48
10.22
10.47
14,932
+0.11(+1.08%)
Aug 19, 2009
10.18
10.36
10.02
10.36
10,373
+0.18(+1.74%)
Aug 18, 2009
10.11
10.19
9.794
10.18
11,244
+0.26(+2.62%)
Aug 17, 2009
9.745
10.16
9.582
9.920
29,738
+0.07(+0.73%)
Aug 14, 2009
10.41
10.50
9.803
9.849
17,725
-0.56(-5.42%)
Aug 13, 2009
10.23
10.48
10.11
10.41
12,040
+0.19(+1.84%)
Aug 12, 2009
10.24
10.58
9.563
10.23
117,889
+0.10(+0.96%)
Aug 11, 2009
10.34
10.48
10.00
10.13
41,061
-0.27(-2.56%)
Aug 10, 2009
10.56
10.56
10.13
10.39
8,933
+0.05(+0.50%)
Aug 07, 2009
10.28
10.58
10.13
10.34
33,099
+0.29(+2.91%)
Aug 06, 2009
10.37
10.37
9.738
10.05
44,775
-0.27(-2.64%)
Aug 05, 2009
10.52
10.84
10.32
10.32
15,085
-0.17(-1.61%)
Aug 04, 2009
10.39
10.61
10.34
10.49
13,169
+0.10(+1.00%)
Aug 03, 2009
10.28
10.39
9.920
10.39
12,568
+0.16(+1.59%)
Jul 31, 2009
10.36
10.39
10.21
10.23
12,302
-0.10(-0.94%)
Jul 30, 2009
10.23
10.51
9.991
10.32
17,427
+0.19(+1.86%)
Jul 29, 2009
10.30
10.30
9.842
10.13
18,691
-0.16(-1.58%)
Jul 28, 2009
10.34
10.71
10.15
10.30
15,611
-0.08(-0.81%)
Jul 27, 2009
10.29
10.51
10.17
10.38
29,419
+0.04(+0.38%)
Jul 24, 2009
9.907
10.39
9.803
10.34
277
+0.47(+4.80%)
Jul 23, 2009
9.784
9.868
9.608
9.868
40,082
+0.12(+1.20%)
Jul 22, 2009
9.641
9.927
9.641
9.751
26,909
+0.11(+1.14%)
Jul 21, 2009
9.849
10.00
9.479
9.641
14,401
-0.16(-1.66%)
Jul 20, 2009
9.582
10.12
9.271
9.803
43,064
+0.21(+2.17%)
Jul 17, 2009
9.485
9.641
9.446
9.595
22,342
-0.07(-0.74%)
Jul 16, 2009
9.621
9.738
9.284
9.667
43,435
+0.11(+1.15%)
Jul 15, 2009
9.355
9.556
9.355
9.556
12,454
+0.23(+2.51%)
Jul 14, 2009
9.550
9.576
9.089
9.323
41,476
-0.26(-2.71%)
Jul 13, 2009
9.375
9.673
9.368
9.582
30,613
+0.21(+2.22%)
Jul 10, 2009
9.199
9.498
9.199
9.375
12,367
+0.18(+1.98%)
Jul 09, 2009
9.414
9.628
9.173
9.193
27,733
-0.01(-0.14%)
Jul 08, 2009
9.823
9.823
9.096
9.206
53,626
-0.45(-4.64%)
Jul 07, 2009
9.842
9.951
9.628
9.654
28,694
-0.04(-0.40%)
Jul 06, 2009
9.569
9.894
9.388
9.693
30,008
+0.15(+1.56%)
Jul 02, 2009
9.953
9.953
9.544
9.544
22,380
-0.36(-3.67%)
Jul 01, 2009
9.699
9.972
9.628
9.907
19,620
+0.27(+2.76%)
Jun 30, 2009
9.738
9.823
9.440
9.641
30,390
+0.03(+0.34%)
Jun 29, 2009
9.608
9.855
9.427
9.608
62,544
-0.44(-4.39%)
Jun 26, 2009
9.511
10.23
9.388
10.05
728,796
+0.58(+6.10%)
Jun 25, 2009
9.089
9.492
8.946
9.472
63,100
+0.16(+1.67%)
Jun 24, 2009
9.511
9.511
9.089
9.316
48,924
-0.19(-2.05%)
Jun 23, 2009
9.511
9.511
9.167
9.511
31,514
+0.00(+0.00%)
Jun 22, 2009
9.699
9.764
9.115
9.511
40,616
-0.19(-1.94%)
Jun 19, 2009
9.420
9.699
9.096
9.699
27,001
+0.43(+4.62%)
Jun 18, 2009
9.277
9.479
9.271
9.271
28,734
-0.02(-0.21%)
Jun 17, 2009
9.193
9.349
9.167
9.290
48,083
+0.08(+0.92%)
Jun 16, 2009
9.505
9.677
9.141
9.206
105,711
-0.06(-0.70%)
Jun 15, 2009
11.84
11.84
8.998
9.271
285,851
-2.91(-23.88%)
Jun 12, 2009
11.92
12.18
11.90
12.18
14,478
+0.32(+2.74%)
Jun 11, 2009
11.48
11.98
11.29
11.85
19,853
+0.27(+2.35%)
Jun 10, 2009
12.01
12.24
11.43
11.58
30,282
-0.56(-4.65%)
Jun 09, 2009
12.21
12.46
12.11
12.15
26,514
-0.07(-0.58%)
Jun 08, 2009
11.51
12.23
10.84
12.22
58,883
+0.64(+5.55%)
Jun 05, 2009
11.46
11.69
11.46
11.58
24,677
+0.08(+0.73%)
Jun 04, 2009
10.96
11.68
10.84
11.49
23,153
+0.53(+4.86%)
Jun 03, 2009
10.85
10.99
10.72
10.96
23,497
+0.14(+1.32%)
Jun 02, 2009
10.84
11.02
9.836
10.82
35,370
+0.11(+1.03%)
Jun 01, 2009
11.16
11.16
10.56
10.71
22,730
+0.06(+0.55%)
May 29, 2009
10.57
10.65
10.24
10.65
13,038
-0.02(-0.18%)
May 28, 2009
10.71
10.71
10.64
10.67
8,625
-0.03(-0.30%)
May 27, 2009
10.17
10.71
10.17
10.70
12,983
+0.12(+1.10%)
May 26, 2009
10.53
10.70
10.53
10.58
16,245
+0.12(+1.12%)
May 22, 2009
10.41
10.58
10.28
10.47
7,145
+0.05(+0.50%)
May 21, 2009
10.46
10.51
10.33
10.41
6,541
-0.10(-0.99%)
May 20, 2009
10.71
10.71
10.52
10.52
19,602
-0.01(-0.06%)
May 19, 2009
10.53
10.80
10.47
10.52
6,073
-0.10(-0.91%)
May 18, 2009
10.50
10.62
10.46
10.62
4,350
+0.08(+0.79%)
May 15, 2009
10.41
10.55
10.41
10.54
2,832
+0.08(+0.74%)
May 14, 2009
10.44
10.46
10.34
10.46
7,768
-0.12(-1.16%)
May 13, 2009
10.34
10.59
10.32
10.58
16,312
+0.17(+1.67%)
May 12, 2009
10.62
10.62
10.33
10.41
10,719
-0.14(-1.28%)
May 11, 2009
10.49
10.59
10.34
10.54
8,001
-0.05(-0.43%)
May 08, 2009
10.16
10.59
10.16
10.59
11,428
+0.51(+5.11%)
May 07, 2009
10.23
10.44
10.00
10.07
17,428
-0.23(-2.25%)
May 06, 2009
10.30
10.38
10.05
10.30
22,106
+0.12(+1.20%)
May 05, 2009
10.74
10.90
10.16
10.18
21,081
-0.44(-4.12%)
May 04, 2009
10.43
10.62
10.04
10.62
38,685
+0.19(+1.85%)
May 01, 2009
10.38
10.51
10.23
10.43
25,497
+0.04(+0.37%)
Apr 30, 2009
10.44
10.44
10.12
10.39
12,543
-0.10(-0.98%)
Apr 29, 2009
10.20
10.49
10.04
10.49
18,860
+0.37(+3.69%)
Apr 28, 2009
10.25
10.25
9.723
10.12
7,535
-0.23(-2.18%)
Apr 27, 2009
10.00
10.59
10.00
10.34
11,144
+0.24(+2.42%)
Apr 24, 2009
10.25
10.25
10.00
10.10
13,670
-0.09(-0.88%)
Apr 23, 2009
10.17
10.23
9.964
10.19
19,109
-0.09(-0.85%)
Apr 22, 2009
10.11
10.35
9.874
10.28
52,328
+0.21(+2.08%)
Apr 21, 2009
9.945
10.13
9.829
10.07
20,197
+0.15(+1.49%)
Apr 20, 2009
9.809
9.996
9.730
9.919
8,933
+0.08(+0.85%)
Apr 17, 2009
9.655
9.996
9.494
9.835
21,905
+0.06(+0.59%)
Apr 16, 2009
9.790
9.893
9.526
9.777
25,471
-0.01(-0.07%)
Apr 15, 2009
9.584
10.01
9.584
9.784
14,394
-0.25(-2.50%)
Apr 14, 2009
10.18
10.20
9.983
10.03
25,794
-0.19(-1.89%)
Apr 13, 2009
10.29
10.35
10.17
10.23
36,890
-0.07(-0.69%)
Apr 09, 2009
10.21
10.30
10.14
10.30
22,866
+0.19(+1.91%)
Apr 08, 2009
10.22
10.29
10.04
10.11
22,993
+0.10(+0.97%)
Apr 07, 2009
9.397
11.02
9.397
10.01
53,164
+0.61(+6.51%)
Apr 06, 2009
8.844
9.397
8.844
9.397
9,244
+0.11(+1.18%)
Apr 03, 2009
9.288
9.288
9.198
9.288
6,059
+0.00(+0.00%)
Apr 02, 2009
9.056
9.301
9.056
9.288
5,428
+0.16(+1.76%)
Apr 01, 2009
9.455
9.494
9.011
9.127
37,811
-0.37(-3.86%)
Mar 31, 2009
9.166
9.494
9.108
9.494
10,738
+0.32(+3.44%)
Mar 30, 2009
8.979
9.179
8.895
9.179
13,011
+0.01(+0.07%)
Mar 26, 2009
9.095
9.256
9.095
9.172
13,361
+0.08(+0.85%)
Mar 25, 2009
9.043
9.179
9.043
9.095
11,015
+0.09(+1.00%)
Mar 24, 2009
9.134
9.204
8.992
9.005
53,773
-0.08(-0.85%)
Mar 23, 2009
9.185
9.262
9.043
9.082
17,245
-0.12(-1.26%)
Mar 20, 2009
9.423
9.423
8.973
9.198
87,686
-0.10(-1.04%)
Mar 19, 2009
9.397
9.526
9.288
9.294
43,035
-0.06(-0.69%)
Mar 18, 2009
9.391
9.404
9.288
9.359
6,110
-0.08(-0.89%)
Mar 17, 2009
9.488
9.549
9.385
9.442
7,612
-0.06(-0.68%)
Mar 16, 2009
9.642
9.655
9.507
9.507
4,039
+0.02(+0.20%)
Mar 13, 2009
9.488
9.513
9.172
9.488
0
-0.01(-0.07%)
Mar 12, 2009
9.603
9.655
9.333
9.494
26,722
-0.16(-1.67%)
Mar 11, 2009
9.011
9.739
9.011
9.655
17,416
+0.88(+9.97%)
Mar 10, 2009
8.400
8.940
8.400
8.780
16,507
+0.41(+4.92%)
Mar 09, 2009
8.432
8.438
8.271
8.368
22,093
-0.07(-0.84%)
Mar 06, 2009
8.496
8.541
8.374
8.438
0
-0.11(-1.28%)
Mar 05, 2009
9.108
9.108
8.425
8.548
13,205
-0.59(-6.48%)
Mar 04, 2009
9.204
9.246
9.063
9.140
11,030
+0.11(+1.21%)
Mar 02, 2009
9.191
9.282
9.031
9.031
5,748
-0.33(-3.57%)
Feb 27, 2009
9.565
9.584
8.992
9.365
0
-0.23(-2.38%)
Feb 26, 2009
9.565
9.629
9.565
9.594
1,242
+0.00(+0.03%)
Feb 25, 2009
9.771
9.771
9.591
9.591
12,724
-0.17(-1.78%)
Feb 24, 2009
9.816
9.977
9.726
9.764
11,496
-0.02(-0.20%)
Feb 23, 2009
10.00
10.04
9.771
9.784
8,549
-0.23(-2.31%)
Feb 20, 2009
10.09
10.16
9.751
10.02
0
-0.11(-1.08%)
Feb 19, 2009
10.14
10.36
10.12
10.12
7,923
+0.02(+0.19%)
Feb 18, 2009
10.00
10.14
10.00
10.11
3,107
+0.07(+0.71%)
Feb 17, 2009
10.10
10.10
9.952
10.03
2,664
-0.14(-1.38%)
Feb 13, 2009
10.03
10.18
9.984
10.18
16,890
+0.15(+1.46%)
Feb 12, 2009
9.913
10.14
9.882
10.03
18,873
+0.09(+0.90%)
Feb 11, 2009
9.990
10.02
9.888
9.939
4,232
-0.08(-0.83%)
Feb 10, 2009
10.03
10.10
9.843
10.02
16,697
-0.01(-0.13%)
Feb 09, 2009
10.53
10.53
9.990
10.03
7,367
-0.43(-4.09%)
Feb 06, 2009
10.11
10.46
9.901
10.46
15,989
+0.33(+3.28%)
Feb 05, 2009
9.824
10.13
9.824
10.13
17,023
+0.17(+1.73%)
Feb 04, 2009
9.888
10.14
9.550
9.958
28,844
+0.10(+1.04%)
Feb 03, 2009
9.728
9.894
9.020
9.856
22,282
+0.14(+1.44%)
Feb 02, 2009
10.25
10.38
9.473
9.716
21,318
-0.52(-5.11%)
Jan 30, 2009
10.47
10.51
9.569
10.24
0
-0.31(-2.96%)
Jan 29, 2009
10.61
10.61
10.00
10.55
16,921
-0.10(-0.96%)
Jan 28, 2009
10.03
10.82
10.03
10.65
13,951
+0.80(+8.16%)
Jan 27, 2009
10.26
10.29
9.850
9.850
15,909
-0.44(-4.28%)
Jan 26, 2009
10.36
10.37
10.21
10.29
6,381
-0.04(-0.37%)
Jan 23, 2009
10.43
10.43
10.25
10.33
4,232
-0.13(-1.28%)
Jan 22, 2009
10.43
10.62
10.43
10.46
6,583
+0.06(+0.61%)
Jan 21, 2009
10.42
10.45
10.37
10.40
1,567
+0.01(+0.06%)
Jan 20, 2009
10.53
10.55
10.12
10.39
14,264
+0.06(+0.62%)
Jan 16, 2009
10.39
10.42
10.23
10.33
0
-0.03(-0.25%)
Jan 15, 2009
10.40
10.57
10.35
10.35
8,453
-0.20(-1.87%)
Jan 14, 2009
10.63
10.69
10.42
10.55
28,097
-0.15(-1.43%)
Jan 13, 2009
10.95
10.99
10.66
10.70
6,270
-0.20(-1.81%)
Jan 12, 2009
11.53
11.53
10.37
10.90
12,988
-0.29(-2.62%)
Jan 09, 2009
11.12
11.44
11.00
11.20
5,016
+0.19(+1.74%)
Jan 08, 2009
11.29
11.29
10.99
11.00
6,779
-0.32(-2.82%)
Jan 07, 2009
11.06
11.48
11.06
11.32
13,957
+0.20(+1.84%)
Jan 06, 2009
11.02
11.36
11.02
11.12
10,653
+0.15(+1.40%)
Jan 05, 2009
11.63
11.64
10.97
10.97
11,636
-0.73(-6.27%)
Jan 02, 2009
11.80
11.83
11.48
11.70
0
-0.26(-2.19%)
Jan 01, 2009
11.44
11.96
11.34
11.96
0
+0.00(+0.00%)
Dec 31, 2008
11.44
11.96
11.34
11.96
22,102
+0.48(+4.22%)
Dec 30, 2008
11.56
11.66
11.10
11.48
26,852
-0.11(-0.99%)
Dec 29, 2008
11.64
11.67
11.46
11.59
7,681
-0.11(-0.93%)
Dec 26, 2008
11.65
11.71
11.60
11.70
6,113
+0.02(+0.16%)
Dec 24, 2008
11.59
11.79
11.42
11.68
15,675
+0.02(+0.16%)
Dec 23, 2008
11.74
11.74
11.30
11.66
11,129
-0.01(-0.11%)
Dec 22, 2008
11.48
11.67
11.25
11.67
9,035
+0.20(+1.72%)
Dec 19, 2008
11.56
11.57
11.39
11.48
6,897
-0.01(-0.05%)
Dec 18, 2008
11.53
11.57
11.44
11.48
3,516
-0.06(-0.50%)
Dec 17, 2008
11.21
11.63
11.14
11.54
25,902
+0.25(+2.20%)
Dec 16, 2008
10.97
11.29
10.84
11.29
29,548
+0.27(+2.49%)
Dec 15, 2008
11.43
11.76
10.95
11.02
79,732
-0.40(-3.52%)
Dec 12, 2008
10.54
11.42
10.18
11.42
16,551
+0.62(+5.73%)
Dec 11, 2008
11.60
11.60
10.49
10.80
31,022
-0.92(-7.89%)
Dec 10, 2008
10.46
11.73
10.02
11.73
40,035
+0.95(+8.82%)
Dec 09, 2008
11.05
11.56
10.27
10.77
25,700
-0.40(-3.60%)
Dec 08, 2008
10.80
11.18
10.74
11.18
15,337
+0.36(+3.36%)
Dec 05, 2008
10.62
10.81
10.26
10.81
49,753
+0.04(+0.36%)
Dec 04, 2008
11.01
11.01
10.63
10.77
23,897
-0.50(-4.40%)
Dec 03, 2008
11.39
11.65
11.27
11.27
18,058
-0.42(-3.61%)
Dec 02, 2008
11.88
11.88
11.63
11.69
15,084
-0.02(-0.16%)
Dec 01, 2008
12.12
12.12
11.71
11.71
8,927
-0.38(-3.16%)
Nov 28, 2008
11.36
12.10
11.36
12.10
35,823
+0.80(+7.12%)
Nov 26, 2008
11.32
11.32
10.82
11.29
31,531
-0.04(-0.34%)
Nov 25, 2008
11.09
11.39
11.05
11.33
21,273
+0.28(+2.54%)
Nov 24, 2008
11.17
11.18
10.79
11.05
18,810
-0.13(-1.14%)
Nov 21, 2008
11.36
11.36
10.69
11.18
26,694
-0.18(-1.63%)
Nov 20, 2008
11.33
11.36
11.16
11.36
16,624
+0.01(+0.06%)
Nov 19, 2008
11.23
11.48
11.23
11.36
11,552
+0.13(+1.14%)
Nov 18, 2008
11.42
11.42
11.11
11.23
20,200
-0.13(-1.17%)
Nov 17, 2008
11.27
11.44
10.07
11.36
31,204
+0.18(+1.64%)
Nov 14, 2008
10.87
11.39
10.87
11.18
0
+0.16(+1.49%)
Nov 13, 2008
10.76
11.01
10.62
11.01
20,418
+0.25(+2.35%)
Nov 12, 2008
11.00
11.00
10.59
10.76
25,274
-0.24(-2.19%)
Nov 11, 2008
10.96
11.00
10.73
11.00
43,394
-0.06(-0.52%)
Nov 10, 2008
10.17
11.06
9.968
11.06
39,816
+0.93(+9.19%)
Nov 07, 2008
10.23
10.25
10.08
10.13
13,114
-0.16(-1.54%)
Nov 06, 2008
9.917
10.28
9.728
10.28
19,731
+0.37(+3.70%)
Nov 05, 2008
10.13
10.13
9.519
9.917
22,957
-0.29(-2.85%)
Nov 04, 2008
10.28
10.37
9.949
10.21
18,476
-0.09(-0.92%)
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.