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
Axt Inc
(NQ:
AXTI
)
3.650
+0.030 (+0.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 31, 2011
4.810
4.870
4.650
4.700
440,336
-0.09(-1.88%)
Oct 28, 2011
4.640
4.940
4.630
4.790
815,861
+0.19(+4.13%)
Oct 27, 2011
4.960
4.989
4.310
4.600
3,876,628
-1.32(-22.30%)
Oct 26, 2011
5.640
5.970
5.540
5.920
658,388
+0.37(+6.67%)
Oct 25, 2011
5.830
5.840
5.540
5.550
353,052
-0.33(-5.61%)
Oct 24, 2011
5.390
5.940
5.381
5.880
469,145
+0.54(+10.11%)
Oct 21, 2011
5.360
5.400
5.207
5.340
249,357
+0.11(+2.10%)
Oct 20, 2011
5.120
5.260
4.970
5.230
263,199
+0.11(+2.15%)
Oct 19, 2011
5.380
5.450
5.100
5.120
273,147
-0.27(-5.01%)
Oct 18, 2011
5.350
5.420
5.210
5.390
274,356
+0.06(+1.13%)
Oct 17, 2011
5.320
5.520
5.290
5.330
365,346
-0.03(-0.56%)
Oct 14, 2011
5.650
5.810
5.340
5.360
701,969
-0.18(-3.25%)
Oct 13, 2011
5.110
5.680
5.100
5.540
887,222
+0.38(+7.36%)
Oct 12, 2011
5.160
5.310
5.050
5.160
381,143
+0.07(+1.38%)
Oct 11, 2011
5.130
5.140
4.950
5.090
319,091
-0.11(-2.12%)
Oct 10, 2011
5.230
5.365
5.040
5.200
387,097
+0.10(+1.96%)
Oct 07, 2011
5.160
5.260
5.000
5.100
419,102
+0.01(+0.20%)
Oct 06, 2011
5.080
5.200
4.840
5.090
496,087
+0.11(+2.21%)
Oct 05, 2011
4.950
5.150
4.720
4.980
508,377
+0.05(+1.01%)
Oct 04, 2011
4.560
4.970
4.530
4.930
591,043
+0.32(+6.94%)
Oct 03, 2011
4.960
5.100
4.560
4.610
659,743
-0.42(-8.35%)
Sep 30, 2011
5.210
5.235
4.980
5.030
600,890
-0.30(-5.63%)
Sep 29, 2011
5.560
5.600
5.230
5.330
498,578
-0.07(-1.30%)
Sep 28, 2011
5.400
5.670
5.250
5.400
743,236
+0.00(+0.00%)
Sep 27, 2011
5.530
5.740
5.340
5.400
327,555
+0.01(+0.19%)
Sep 26, 2011
5.330
5.390
5.160
5.390
534,270
+0.06(+1.13%)
Sep 23, 2011
5.190
5.400
5.060
5.330
572,543
+0.06(+1.14%)
Sep 22, 2011
5.490
5.630
5.200
5.270
500,720
-0.40(-7.05%)
Sep 21, 2011
5.840
6.010
5.660
5.670
337,644
-0.15(-2.58%)
Sep 20, 2011
5.990
6.000
5.800
5.820
574,709
-0.12(-2.02%)
Sep 19, 2011
6.070
6.070
5.910
5.940
447,346
-0.23(-3.73%)
Sep 16, 2011
6.250
6.265
6.130
6.170
738,539
-0.02(-0.32%)
Sep 15, 2011
6.760
6.760
6.080
6.190
948,576
-0.45(-6.78%)
Sep 14, 2011
6.890
6.890
6.630
6.640
629,900
-0.19(-2.78%)
Sep 13, 2011
6.830
6.969
6.680
6.830
606,047
+0.00(+0.00%)
Sep 12, 2011
6.810
7.040
6.510
6.830
790,053
-0.09(-1.30%)
Sep 09, 2011
7.230
7.300
6.900
6.920
615,169
-0.19(-2.67%)
Sep 08, 2011
7.320
7.480
6.960
7.110
567,135
-0.23(-3.13%)
Sep 07, 2011
7.800
7.880
7.330
7.340
619,543
-0.27(-3.55%)
Sep 06, 2011
7.070
7.620
7.031
7.610
365,076
+0.29(+3.96%)
Sep 02, 2011
7.500
7.747
7.290
7.320
351,780
-0.31(-4.06%)
Sep 01, 2011
7.810
7.960
7.610
7.630
268,050
-0.14(-1.80%)
Aug 31, 2011
8.250
8.280
7.700
7.770
682,578
-0.44(-5.36%)
Aug 30, 2011
7.830
8.300
7.550
8.210
653,315
+0.32(+4.06%)
Aug 29, 2011
7.550
7.900
7.550
7.890
294,718
+0.46(+6.19%)
Aug 26, 2011
7.250
7.470
7.020
7.430
326,759
+0.10(+1.36%)
Aug 25, 2011
7.700
7.840
7.310
7.330
272,626
-0.33(-4.31%)
Aug 24, 2011
7.680
7.810
7.430
7.660
198,400
-0.03(-0.39%)
Aug 23, 2011
7.050
7.770
7.050
7.690
423,670
+0.70(+10.01%)
Aug 22, 2011
7.330
7.350
6.890
6.990
571,764
-0.11(-1.55%)
Aug 19, 2011
7.240
7.480
7.050
7.100
416,642
-0.29(-3.92%)
Aug 18, 2011
7.770
7.910
7.360
7.390
597,234
-0.78(-9.55%)
Aug 17, 2011
8.210
8.349
7.950
8.170
205,566
-0.01(-0.12%)
Aug 16, 2011
8.350
8.414
8.050
8.180
325,914
-0.27(-3.20%)
Aug 15, 2011
8.360
8.470
8.220
8.450
184,019
+0.24(+2.92%)
Aug 12, 2011
8.440
8.480
8.100
8.210
332,554
-0.13(-1.56%)
Aug 11, 2011
8.110
8.470
8.010
8.340
603,212
+0.34(+4.25%)
Aug 10, 2011
7.880
8.435
7.650
8.000
833,216
-0.12(-1.48%)
Aug 09, 2011
7.730
8.130
7.350
8.120
1,131,135
+0.98(+13.73%)
Aug 08, 2011
7.560
7.900
7.050
7.140
1,141,184
-0.75(-9.51%)
Aug 05, 2011
8.170
8.330
7.580
7.890
754,710
-0.13(-1.62%)
Aug 04, 2011
8.560
8.595
8.020
8.020
711,205
-0.69(-7.92%)
Aug 03, 2011
8.940
9.020
8.450
8.710
858,458
-0.25(-2.79%)
Aug 02, 2011
9.040
9.100
8.770
8.960
780,887
-0.20(-2.18%)
Aug 01, 2011
8.920
9.240
8.820
9.160
1,274,828
+0.43(+4.93%)
Jul 29, 2011
8.530
8.780
8.231
8.730
988,395
-0.01(-0.11%)
Jul 28, 2011
8.330
8.800
8.190
8.740
2,147,060
+1.49(+20.55%)
Jul 27, 2011
7.310
7.430
7.160
7.250
455,110
-0.16(-2.16%)
Jul 26, 2011
7.500
7.530
7.260
7.410
274,436
-0.08(-1.07%)
Jul 25, 2011
7.590
7.690
7.490
7.490
237,044
-0.21(-2.73%)
Jul 22, 2011
7.350
7.700
7.280
7.700
430,144
+0.35(+4.76%)
Jul 21, 2011
7.250
7.360
7.090
7.350
339,973
+0.10(+1.38%)
Jul 20, 2011
7.240
7.470
7.010
7.250
140,232
+0.03(+0.42%)
Jul 19, 2011
7.130
7.280
7.130
7.220
359,473
+0.19(+2.70%)
Jul 18, 2011
7.220
7.250
7.000
7.030
419,101
-0.24(-3.30%)
Jul 15, 2011
7.320
7.490
7.200
7.270
307,553
-0.03(-0.41%)
Jul 14, 2011
7.200
7.470
7.133
7.300
523,686
+0.11(+1.53%)
Jul 13, 2011
7.150
7.360
7.120
7.190
540,556
+0.14(+1.99%)
Jul 12, 2011
7.800
7.850
7.010
7.050
1,089,693
-0.84(-10.65%)
Jul 11, 2011
7.910
8.080
7.870
7.890
568,314
-0.24(-2.95%)
Jul 08, 2011
8.010
8.150
7.872
8.130
532,215
+0.00(+0.00%)
Jul 07, 2011
8.220
8.340
8.100
8.130
391,674
+0.03(+0.37%)
Jul 06, 2011
8.060
8.170
7.900
8.100
364,334
+0.00(+0.00%)
Jul 05, 2011
8.230
8.269
7.810
8.100
875,090
-0.15(-1.82%)
Jul 01, 2011
8.460
8.860
8.220
8.250
1,119,535
-0.23(-2.71%)
Jun 30, 2011
8.660
8.900
8.350
8.480
636,832
-0.20(-2.30%)
Jun 29, 2011
8.410
8.720
8.160
8.680
772,344
+0.33(+3.94%)
Jun 28, 2011
8.010
8.360
8.000
8.351
623,705
+0.41(+5.18%)
Jun 27, 2011
8.080
8.130
7.880
7.940
395,556
-0.05(-0.63%)
Jun 24, 2011
8.120
8.140
7.895
7.990
487,785
-0.13(-1.60%)
Jun 23, 2011
7.790
8.120
7.500
8.120
444,212
+0.22(+2.78%)
Jun 22, 2011
8.060
8.140
7.860
7.900
378,096
-0.25(-3.07%)
Jun 21, 2011
8.030
8.270
8.010
8.150
462,037
+0.17(+2.13%)
Jun 20, 2011
7.970
8.110
7.930
7.980
257,588
-0.09(-1.12%)
Jun 17, 2011
8.120
8.300
7.920
8.070
499,389
+0.11(+1.38%)
Jun 16, 2011
8.180
8.390
7.850
7.960
452,409
-0.23(-2.81%)
Jun 15, 2011
8.250
8.600
8.130
8.190
934,964
-0.23(-2.73%)
Jun 14, 2011
7.850
8.430
7.830
8.420
1,054,874
+0.65(+8.37%)
Jun 13, 2011
7.800
7.960
7.653
7.770
563,014
+0.04(+0.52%)
Jun 10, 2011
7.590
7.820
7.390
7.730
424,585
+0.05(+0.65%)
Jun 09, 2011
7.510
7.840
7.470
7.680
382,303
+0.16(+2.13%)
Jun 08, 2011
7.680
7.860
7.520
7.520
458,062
-0.23(-2.97%)
Jun 07, 2011
7.640
7.770
7.430
7.750
401,201
+0.17(+2.25%)
Jun 06, 2011
7.670
7.840
7.550
7.580
380,472
-0.16(-2.07%)
Jun 03, 2011
7.520
7.810
7.450
7.740
385,416
+0.49(+6.76%)
May 24, 2011
7.300
7.420
7.190
7.250
322,893
+0.00(+0.00%)
May 23, 2011
7.430
7.450
7.200
7.250
478,183
-0.39(-5.10%)
May 20, 2011
7.740
7.800
7.600
7.640
233,538
-0.14(-1.80%)
May 19, 2011
7.830
7.890
7.660
7.780
327,192
-0.04(-0.51%)
May 18, 2011
7.600
7.910
7.500
7.820
475,492
+0.22(+2.89%)
May 17, 2011
7.610
7.750
7.450
7.600
443,045
-0.08(-1.04%)
May 16, 2011
7.800
7.970
7.630
7.680
489,766
-0.19(-2.41%)
May 13, 2011
8.150
8.180
7.870
7.870
383,920
-0.28(-3.44%)
May 12, 2011
7.950
8.190
7.770
8.150
461,230
+0.15(+1.88%)
May 11, 2011
8.150
8.210
7.820
8.000
528,947
-0.20(-2.44%)
May 10, 2011
8.260
8.480
8.190
8.200
591,546
-0.01(-0.12%)
May 09, 2011
8.300
8.320
8.120
8.210
452,447
-0.06(-0.73%)
May 06, 2011
8.000
8.410
7.990
8.270
775,742
+0.35(+4.42%)
May 05, 2011
7.790
8.040
7.700
7.920
913,034
-0.08(-1.00%)
May 04, 2011
8.000
8.190
7.590
8.000
2,852,092
+0.81(+11.27%)
May 03, 2011
6.700
7.300
6.700
7.190
1,489,547
+0.52(+7.79%)
May 02, 2011
6.720
7.119
6.670
6.670
439,459
-0.32(-4.57%)
Apr 29, 2011
6.770
6.990
6.720
6.990
337,025
+0.21(+3.10%)
Apr 28, 2011
6.850
6.850
6.520
6.780
418,840
-0.08(-1.17%)
Apr 27, 2011
6.940
7.020
6.800
6.860
358,395
-0.10(-1.44%)
Apr 26, 2011
6.730
7.000
6.690
6.960
455,610
+0.28(+4.19%)
Apr 25, 2011
6.630
6.710
6.560
6.680
245,076
+0.05(+0.75%)
Apr 21, 2011
6.620
6.730
6.520
6.630
452,050
+0.11(+1.69%)
Apr 20, 2011
6.200
6.520
6.200
6.520
576,810
+0.42(+6.89%)
Apr 19, 2011
6.030
6.110
5.950
6.100
244,583
+0.09(+1.50%)
Apr 18, 2011
5.980
6.060
5.850
6.010
360,324
-0.05(-0.83%)
Apr 15, 2011
6.130
6.150
5.999
6.060
421,850
-0.09(-1.46%)
Apr 14, 2011
6.060
6.210
5.960
6.150
471,492
+0.07(+1.15%)
Apr 13, 2011
6.070
6.240
6.010
6.080
456,747
+0.05(+0.83%)
Apr 12, 2011
6.080
6.110
5.940
6.030
618,076
-0.16(-2.58%)
Apr 11, 2011
6.510
6.550
6.080
6.190
920,138
-0.34(-5.21%)
Apr 08, 2011
6.760
6.850
6.480
6.530
458,326
-0.20(-2.97%)
Apr 07, 2011
6.710
6.800
6.550
6.730
476,003
+0.03(+0.45%)
Apr 06, 2011
6.810
6.920
6.680
6.700
623,620
-0.03(-0.45%)
Apr 05, 2011
6.780
6.820
6.470
6.730
691,745
-0.03(-0.44%)
Apr 04, 2011
6.770
6.910
6.670
6.760
672,881
+0.02(+0.30%)
Apr 01, 2011
7.220
7.240
6.690
6.740
818,976
-0.43(-6.00%)
Mar 31, 2011
7.070
7.280
7.070
7.170
460,268
+0.09(+1.27%)
Mar 30, 2011
7.210
7.210
7.020
7.080
364,964
-0.02(-0.28%)
Mar 29, 2011
7.120
7.210
7.010
7.100
470,867
-0.05(-0.70%)
Mar 28, 2011
7.060
7.330
7.060
7.150
756,550
+0.11(+1.53%)
Mar 25, 2011
6.980
7.220
6.940
7.043
766,974
+0.15(+2.21%)
Mar 24, 2011
6.690
7.070
6.560
6.890
765,678
+0.23(+3.46%)
Mar 23, 2011
6.450
6.670
6.270
6.660
467,066
+0.18(+2.77%)
Mar 22, 2011
6.510
6.590
6.350
6.480
576,142
-0.01(-0.15%)
Mar 21, 2011
6.520
6.660
6.410
6.490
1,037,571
+0.01(+0.15%)
Mar 18, 2011
6.610
6.680
6.390
6.480
1,333,429
-0.01(-0.23%)
Mar 17, 2011
6.360
6.560
6.240
6.495
1,141,572
+0.24(+3.75%)
Mar 16, 2011
6.030
6.450
5.950
6.260
1,282,994
+0.19(+3.13%)
Mar 15, 2011
5.750
6.090
5.650
6.070
821,631
-0.02(-0.33%)
Mar 14, 2011
6.250
6.370
6.000
6.090
547,945
-0.16(-2.56%)
Mar 11, 2011
5.850
6.405
5.770
6.250
974,216
+0.34(+5.75%)
Mar 10, 2011
6.280
6.300
5.800
5.910
2,055,299
-0.53(-8.23%)
Mar 09, 2011
6.750
6.760
6.330
6.440
713,167
-0.31(-4.59%)
Mar 08, 2011
6.670
6.870
6.460
6.750
625,407
+0.09(+1.35%)
Mar 07, 2011
7.200
7.200
6.430
6.660
1,296,674
-0.48(-6.72%)
Mar 04, 2011
7.250
7.300
6.960
7.140
592,136
-0.11(-1.52%)
Mar 03, 2011
7.320
7.440
7.130
7.250
608,221
+0.04(+0.55%)
Mar 02, 2011
7.090
7.360
7.010
7.210
854,553
+0.12(+1.69%)
Mar 01, 2011
7.430
7.460
6.970
7.090
1,115,211
-0.33(-4.45%)
Feb 28, 2011
7.530
7.730
7.200
7.420
1,139,691
+0.00(+0.00%)
Feb 25, 2011
7.170
7.450
7.040
7.420
1,609,923
+0.36(+5.10%)
Feb 24, 2011
7.670
7.710
6.780
7.060
4,540,275
-1.30(-15.55%)
Feb 23, 2011
8.690
8.920
8.310
8.360
1,216,480
-0.36(-4.13%)
Feb 22, 2011
8.980
9.040
8.641
8.720
842,229
-0.43(-4.70%)
Feb 18, 2011
9.110
9.330
9.040
9.150
700,520
+0.12(+1.33%)
Feb 17, 2011
9.160
9.220
8.910
9.030
1,022,420
-0.17(-1.85%)
Feb 16, 2011
9.250
9.440
9.180
9.200
709,635
+0.02(+0.22%)
Feb 15, 2011
9.730
9.820
9.030
9.180
1,936,772
-0.49(-5.07%)
Feb 14, 2011
10.68
10.68
9.600
9.670
2,305,813
-1.55(-13.81%)
Feb 11, 2011
11.10
11.29
11.01
11.22
599,172
+0.04(+0.36%)
Feb 10, 2011
11.36
11.50
10.93
11.18
1,438,701
-0.60(-5.09%)
Feb 09, 2011
11.97
12.20
11.69
11.78
440,084
-0.20(-1.67%)
Feb 08, 2011
12.04
12.10
11.65
11.98
526,577
-0.10(-0.83%)
Feb 07, 2011
11.42
12.23
11.32
12.08
959,557
+0.80(+7.09%)
Feb 04, 2011
11.25
11.30
11.02
11.28
318,742
+0.05(+0.45%)
Feb 03, 2011
11.47
11.58
11.15
11.23
439,884
-0.19(-1.66%)
Feb 02, 2011
11.40
11.60
11.17
11.42
437,527
+0.01(+0.09%)
Feb 01, 2011
11.03
11.50
11.03
11.41
553,578
+0.58(+5.36%)
Jan 31, 2011
10.85
10.85
10.55
10.83
408,270
+0.02(+0.19%)
Jan 28, 2011
11.16
11.34
10.70
10.81
504,761
-0.38(-3.40%)
Jan 27, 2011
11.33
11.43
11.02
11.19
285,402
-0.10(-0.89%)
Jan 26, 2011
11.17
11.35
10.88
11.29
329,611
+0.20(+1.80%)
Jan 25, 2011
11.05
11.27
10.95
11.09
479,591
+0.07(+0.64%)
Jan 24, 2011
10.77
11.23
10.55
11.02
532,057
+0.31(+2.89%)
Jan 21, 2011
10.53
11.01
10.52
10.71
595,408
+0.26(+2.49%)
Jan 20, 2011
10.54
10.55
10.07
10.45
734,806
-0.25(-2.30%)
Jan 19, 2011
11.72
11.72
10.61
10.70
1,164,431
-1.02(-8.67%)
Jan 18, 2011
11.70
11.88
11.51
11.71
434,374
+0.01(+0.11%)
Jan 14, 2011
10.99
11.72
10.80
11.70
553,817
+0.73(+6.65%)
Jan 13, 2011
10.99
11.05
10.58
10.97
465,921
-0.08(-0.77%)
Jan 12, 2011
11.13
11.48
11.04
11.05
447,571
+0.02(+0.14%)
Jan 11, 2011
10.93
11.27
10.93
11.04
529,183
+0.14(+1.28%)
Jan 10, 2011
10.45
11.11
10.05
10.90
1,242,830
+0.44(+4.21%)
Jan 07, 2011
10.41
10.48
10.11
10.46
727,754
+0.09(+0.87%)
Jan 06, 2011
10.34
10.46
10.18
10.37
316,172
+0.06(+0.58%)
Jan 05, 2011
10.06
10.43
9.850
10.31
570,874
+0.28(+2.79%)
Jan 04, 2011
10.31
10.45
9.850
10.03
564,885
-0.28(-2.72%)
Jan 03, 2011
10.55
10.70
10.23
10.31
857,516
-0.13(-1.25%)
Dec 31, 2010
10.43
10.54
9.890
10.44
885,820
-0.08(-0.76%)
Dec 30, 2010
10.34
10.74
10.30
10.52
913,159
+0.22(+2.14%)
Dec 29, 2010
10.00
10.59
9.850
10.30
1,349,907
+0.22(+2.18%)
Dec 28, 2010
9.210
10.23
9.150
10.08
1,808,466
+0.85(+9.21%)
Dec 27, 2010
9.170
9.280
9.040
9.230
320,339
+0.06(+0.65%)
Dec 23, 2010
8.980
9.200
8.920
9.170
754,177
+0.24(+2.69%)
Dec 22, 2010
8.760
8.960
8.680
8.930
313,719
+0.20(+2.29%)
Dec 21, 2010
8.770
8.830
8.590
8.730
222,140
+0.04(+0.46%)
Dec 20, 2010
8.690
8.740
8.500
8.690
342,616
+0.11(+1.28%)
Dec 17, 2010
8.610
8.640
8.500
8.580
455,452
-0.01(-0.12%)
Dec 16, 2010
8.440
8.700
8.430
8.590
278,281
+0.15(+1.78%)
Dec 15, 2010
8.350
8.580
8.340
8.440
334,850
+0.06(+0.72%)
Dec 14, 2010
8.750
8.760
8.340
8.380
654,154
-0.29(-3.34%)
Dec 13, 2010
8.950
9.090
8.670
8.670
468,472
-0.14(-1.59%)
Dec 10, 2010
8.750
8.910
8.560
8.810
336,702
+0.11(+1.26%)
Dec 09, 2010
8.620
8.940
8.550
8.700
479,868
+0.18(+2.11%)
Dec 08, 2010
8.660
8.840
8.270
8.520
782,323
-0.17(-1.96%)
Dec 07, 2010
9.130
9.240
8.620
8.690
829,409
-0.30(-3.34%)
Dec 06, 2010
9.240
9.250
8.850
8.990
890,318
-0.22(-2.39%)
Dec 03, 2010
8.480
9.300
8.450
9.210
1,102,848
+0.70(+8.23%)
Dec 02, 2010
8.670
8.670
8.440
8.510
373,986
-0.11(-1.28%)
Dec 01, 2010
8.650
8.750
8.390
8.620
800,966
+0.37(+4.48%)
Nov 30, 2010
8.440
8.520
8.210
8.250
309,648
-0.32(-3.73%)
Nov 29, 2010
8.300
8.680
8.120
8.570
542,180
+0.22(+2.63%)
Nov 26, 2010
8.390
8.470
8.260
8.350
119,399
-0.13(-1.53%)
Nov 24, 2010
8.250
8.480
8.480
8.480
440,434
+0.31(+3.79%)
Nov 23, 2010
8.370
8.400
8.110
8.170
700,228
-0.39(-4.56%)
Nov 22, 2010
8.160
8.570
8.100
8.560
467,036
+0.39(+4.77%)
Nov 19, 2010
8.020
8.288
8.000
8.170
292,310
+0.17(+2.12%)
Nov 18, 2010
7.670
8.145
7.650
8.000
432,476
+0.46(+6.10%)
Nov 17, 2010
7.610
7.800
7.530
7.540
330,996
-0.09(-1.18%)
Nov 16, 2010
7.990
8.000
7.500
7.630
887,791
-0.43(-5.33%)
Nov 15, 2010
8.160
8.270
7.800
8.060
683,767
-0.06(-0.74%)
Nov 12, 2010
8.250
8.390
8.000
8.120
388,587
-0.27(-3.22%)
Nov 11, 2010
8.480
8.570
8.280
8.390
383,552
-0.20(-2.33%)
Nov 10, 2010
8.460
8.800
8.200
8.590
598,964
+0.07(+0.82%)
Nov 09, 2010
8.980
8.980
8.500
8.520
417,658
-0.38(-4.27%)
Nov 08, 2010
8.710
8.950
8.710
8.900
407,460
+0.20(+2.30%)
Nov 05, 2010
8.470
8.990
8.380
8.700
569,807
+0.28(+3.33%)
Nov 04, 2010
8.410
8.650
8.320
8.420
465,806
+0.09(+1.08%)
Nov 03, 2010
8.210
8.390
8.060
8.330
354,590
+0.10(+1.22%)
Nov 02, 2010
7.900
8.300
7.900
8.230
824,791
+0.41(+5.24%)
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.