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
Craft Brew Alliance
(NQ:
BREW
)
N/A
UNCHANGED
Last Price
Updated:
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
3.360
3.520
3.320
3.470
7,720
+0.02(+0.58%)
Oct 29, 2009
3.300
3.450
3.300
3.450
4,947
+0.14(+4.23%)
Oct 28, 2009
3.450
3.450
3.310
3.310
6,647
-0.09(-2.65%)
Oct 27, 2009
3.520
3.520
3.400
3.400
11,310
-0.05(-1.45%)
Oct 26, 2009
3.490
3.680
3.450
3.450
8,679
+0.00(+0.00%)
Oct 23, 2009
3.420
3.450
3.350
3.450
9,263
+0.04(+1.17%)
Oct 22, 2009
3.360
3.450
3.360
3.410
6,313
-0.01(-0.29%)
Oct 21, 2009
3.370
3.437
3.368
3.420
3,870
+0.04(+1.18%)
Oct 20, 2009
3.380
3.400
3.320
3.380
7,799
+0.02(+0.60%)
Oct 19, 2009
3.320
3.360
3.310
3.360
5,987
-0.02(-0.59%)
Oct 16, 2009
3.310
3.380
3.310
3.380
9,130
+0.04(+1.26%)
Oct 15, 2009
3.320
3.370
3.320
3.338
4,082
-0.04(-1.24%)
Oct 14, 2009
3.350
3.420
3.300
3.380
28,989
+0.03(+0.89%)
Oct 13, 2009
3.230
3.360
3.210
3.350
7,277
+0.07(+2.13%)
Oct 12, 2009
3.270
3.330
3.270
3.280
11,600
-0.05(-1.50%)
Oct 09, 2009
3.260
3.370
3.150
3.330
10,431
+0.10(+3.10%)
Oct 08, 2009
3.460
3.460
3.100
3.230
86,185
-0.20(-5.83%)
Oct 07, 2009
3.410
3.590
3.310
3.430
17,233
-0.08(-2.28%)
Oct 06, 2009
3.600
3.660
3.440
3.510
11,536
-0.15(-4.10%)
Oct 05, 2009
3.690
3.690
3.630
3.660
11,868
+0.06(+1.67%)
Oct 02, 2009
3.780
3.780
3.591
3.600
15,867
-0.13(-3.49%)
Oct 01, 2009
3.730
3.870
3.660
3.730
12,876
+0.00(+0.00%)
Sep 30, 2009
3.850
3.850
3.710
3.730
6,700
-0.07(-1.84%)
Sep 29, 2009
3.730
3.800
3.690
3.800
16,577
+0.06(+1.60%)
Sep 28, 2009
3.600
3.740
3.550
3.740
25,678
+0.16(+4.47%)
Sep 25, 2009
3.560
3.734
3.560
3.580
27,656
+0.02(+0.56%)
Sep 24, 2009
3.970
3.970
3.500
3.560
54,422
-0.44(-11.00%)
Sep 23, 2009
4.000
4.150
3.890
4.000
15,323
-0.07(-1.72%)
Sep 22, 2009
3.980
4.200
3.750
4.070
58,970
-0.12(-2.86%)
Sep 21, 2009
3.750
4.200
3.630
4.190
88,134
+0.42(+11.14%)
Sep 18, 2009
3.380
3.770
3.320
3.770
62,675
+0.39(+11.54%)
Sep 17, 2009
3.380
3.380
3.300
3.380
17,712
+0.04(+1.19%)
Sep 16, 2009
3.390
3.390
3.300
3.340
12,819
-0.04(-1.18%)
Sep 15, 2009
3.300
3.380
3.300
3.380
24,715
+0.05(+1.50%)
Sep 14, 2009
3.300
3.350
3.220
3.330
23,551
-0.03(-0.89%)
Sep 11, 2009
3.345
3.360
3.310
3.360
12,035
+0.03(+0.90%)
Sep 10, 2009
3.280
3.330
3.200
3.330
26,434
+0.09(+2.78%)
Sep 09, 2009
3.170
3.250
3.080
3.240
34,116
+0.06(+1.89%)
Sep 08, 2009
3.150
3.190
3.070
3.180
19,831
-0.01(-0.31%)
Sep 04, 2009
3.070
3.200
3.040
3.190
6,961
+0.17(+5.63%)
Sep 03, 2009
3.050
3.078
3.020
3.020
5,132
-0.01(-0.33%)
Sep 02, 2009
3.180
3.180
3.000
3.030
23,591
-0.10(-3.19%)
Sep 01, 2009
3.230
3.300
2.860
3.130
53,302
-0.17(-5.15%)
Aug 31, 2009
3.380
3.410
3.300
3.300
24,689
-0.03(-0.90%)
Aug 28, 2009
3.200
3.600
3.200
3.330
100,191
+0.13(+4.06%)
Aug 27, 2009
3.240
3.260
3.150
3.200
27,068
+0.01(+0.31%)
Aug 26, 2009
3.300
3.320
3.150
3.190
20,298
-0.07(-2.27%)
Aug 25, 2009
3.350
3.500
3.230
3.264
52,146
-0.03(-0.78%)
Aug 24, 2009
3.330
3.600
3.160
3.290
113,595
+0.02(+0.49%)
Aug 21, 2009
3.500
3.840
3.170
3.274
176,612
-0.22(-6.21%)
Aug 20, 2009
2.610
3.680
2.600
3.491
254,787
+0.79(+29.29%)
Aug 19, 2009
2.760
2.760
2.620
2.700
18,130
-0.06(-2.17%)
Aug 18, 2009
3.000
3.000
2.720
2.760
34,207
-0.18(-6.12%)
Aug 17, 2009
3.060
3.060
2.750
2.940
86,742
-0.25(-7.76%)
Aug 14, 2009
2.720
3.750
2.720
3.187
364,844
+0.52(+19.37%)
Aug 13, 2009
2.050
2.750
2.000
2.670
232,400
+0.74(+38.35%)
Aug 12, 2009
1.900
1.930
1.900
1.930
8,100
-0.02(-1.03%)
Aug 11, 2009
1.890
1.960
1.880
1.950
19,316
+0.04(+2.09%)
Aug 10, 2009
1.960
1.967
1.890
1.910
61,950
+0.00(+0.00%)
Aug 07, 2009
1.950
1.950
1.900
1.910
17,677
+0.02(+1.06%)
Aug 06, 2009
1.900
1.960
1.890
1.890
7,375
+0.00(+0.00%)
Aug 05, 2009
1.910
1.920
1.890
1.890
6,602
-0.02(-1.05%)
Aug 04, 2009
1.920
1.970
1.890
1.910
9,014
+0.01(+0.53%)
Aug 03, 2009
1.880
2.000
1.880
1.900
10,781
+0.01(+0.53%)
Jul 31, 2009
1.900
1.950
1.880
1.890
15,718
-0.03(-1.56%)
Jul 30, 2009
1.880
1.950
1.880
1.920
9,302
-0.03(-1.54%)
Jul 29, 2009
1.910
1.950
1.860
1.950
13,621
+0.09(+4.84%)
Jul 28, 2009
1.840
1.958
1.840
1.860
11,447
-0.04(-2.11%)
Jul 27, 2009
1.945
1.990
1.870
1.900
14,167
-0.09(-4.52%)
Jul 24, 2009
1.924
2.000
1.910
1.990
2,388
+0.02(+1.02%)
Jul 23, 2009
1.980
1.980
1.965
1.970
6,000
+0.02(+1.03%)
Jul 22, 2009
1.970
1.970
1.910
1.950
3,213
+0.02(+1.04%)
Jul 21, 2009
1.900
1.980
1.890
1.930
3,215
-0.02(-1.03%)
Jul 20, 2009
1.870
1.970
1.860
1.950
4,300
+0.01(+0.52%)
Jul 17, 2009
1.780
1.980
1.780
1.940
4,088
+0.11(+6.01%)
Jul 16, 2009
1.990
1.990
1.610
1.830
46,785
-0.09(-4.69%)
Jul 15, 2009
1.920
2.000
1.920
1.920
7,863
-0.02(-1.03%)
Jul 14, 2009
1.940
2.000
1.913
1.940
6,739
-0.01(-0.51%)
Jul 13, 2009
1.990
2.040
1.930
1.950
5,459
-0.05(-2.50%)
Jul 10, 2009
2.040
2.040
2.000
2.000
5,447
-0.02(-0.99%)
Jul 09, 2009
2.010
2.050
2.010
2.020
2,347
-0.02(-0.98%)
Jul 08, 2009
2.010
2.050
2.010
2.040
2,200
-0.01(-0.49%)
Jul 07, 2009
2.010
2.050
2.010
2.050
4,158
+0.04(+1.99%)
Jul 06, 2009
2.000
2.094
2.000
2.010
7,900
-0.01(-0.50%)
Jul 02, 2009
2.060
2.060
2.020
2.020
4,809
-0.03(-1.46%)
Jul 01, 2009
2.100
2.100
2.042
2.050
4,155
+0.01(+0.49%)
Jun 30, 2009
2.060
2.120
2.040
2.040
14,783
+0.02(+0.99%)
Jun 29, 2009
2.050
2.050
2.020
2.020
1,570
+0.00(+0.00%)
Jun 26, 2009
2.060
2.060
2.020
2.020
6,859
-0.04(-1.94%)
Jun 25, 2009
2.030
2.060
2.020
2.060
18,751
+0.02(+0.98%)
Jun 24, 2009
2.050
2.160
2.030
2.040
6,845
+0.02(+0.99%)
Jun 23, 2009
2.010
2.200
2.000
2.020
21,718
-0.22(-9.82%)
Jun 22, 2009
2.200
2.240
2.031
2.240
9,003
+0.04(+1.82%)
Jun 19, 2009
2.040
2.350
2.040
2.200
22,699
+0.19(+9.45%)
Jun 18, 2009
2.120
2.240
2.010
2.010
8,351
-0.23(-10.27%)
Jun 17, 2009
2.100
2.240
2.050
2.240
4,534
+0.18(+8.74%)
Jun 16, 2009
2.100
2.240
2.000
2.060
17,466
+0.01(+0.49%)
Jun 15, 2009
2.000
2.100
2.000
2.050
10,697
+0.03(+1.48%)
Jun 12, 2009
2.060
2.140
2.020
2.020
6,553
+0.01(+0.50%)
Jun 11, 2009
2.120
2.120
2.000
2.010
12,620
-0.09(-4.29%)
Jun 10, 2009
2.030
2.140
2.030
2.100
10,306
+0.10(+5.00%)
Jun 09, 2009
2.000
2.150
2.000
2.000
11,615
-0.01(-0.50%)
Jun 08, 2009
2.040
2.092
2.010
2.010
8,427
-0.06(-2.90%)
Jun 05, 2009
2.050
2.247
2.050
2.070
34,217
+0.02(+0.98%)
Jun 04, 2009
2.100
2.220
2.042
2.050
6,187
-0.07(-3.30%)
Jun 03, 2009
2.250
2.250
2.120
2.120
30,201
-0.08(-3.64%)
Jun 02, 2009
2.100
2.300
2.025
2.200
35,839
+0.10(+4.76%)
Jun 01, 2009
2.050
2.170
2.050
2.100
13,412
+0.10(+5.00%)
May 29, 2009
2.060
2.190
1.987
2.000
11,199
-0.10(-4.76%)
May 28, 2009
2.100
2.140
2.100
2.100
29,120
+0.08(+4.22%)
May 27, 2009
2.010
2.090
2.000
2.015
4,275
-0.08(-4.05%)
May 26, 2009
2.190
2.200
2.010
2.100
17,443
+0.14(+7.14%)
May 22, 2009
1.750
1.990
1.590
1.960
44,931
+0.21(+12.00%)
May 21, 2009
1.800
1.850
1.710
1.750
27,748
-0.10(-5.41%)
May 20, 2009
1.910
1.932
1.760
1.850
65,910
-0.14(-7.11%)
May 19, 2009
2.030
2.050
1.880
1.992
19,572
-0.06(-2.85%)
May 18, 2009
2.110
2.110
2.000
2.050
24,974
-0.06(-2.84%)
May 15, 2009
2.200
2.200
2.110
2.110
15,936
-0.09(-4.09%)
May 14, 2009
2.330
2.330
2.170
2.200
13,343
-0.07(-3.08%)
May 13, 2009
2.390
2.390
2.260
2.270
2,650
-0.09(-3.75%)
May 12, 2009
2.390
2.490
2.200
2.358
10,385
+0.05(+2.10%)
May 11, 2009
2.400
2.400
2.310
2.310
13,771
-0.09(-3.75%)
May 08, 2009
2.400
2.500
2.380
2.400
17,228
+0.05(+2.12%)
May 07, 2009
2.400
2.450
2.350
2.350
20,700
-0.02(-0.84%)
May 06, 2009
2.590
2.590
2.322
2.370
12,729
+0.05(+2.16%)
May 05, 2009
2.650
2.650
2.320
2.320
38,778
-0.32(-12.12%)
May 04, 2009
2.700
2.740
2.530
2.640
22,858
+0.18(+7.32%)
May 01, 2009
2.200
2.780
2.192
2.460
28,529
+0.28(+13.00%)
Apr 30, 2009
2.110
2.190
2.100
2.177
17,914
+0.01(+0.67%)
Apr 29, 2009
2.230
2.250
2.150
2.163
9,229
-0.09(-3.89%)
Apr 28, 2009
2.239
2.250
2.210
2.250
1,000
-0.00(-0.00%)
Apr 27, 2009
2.130
2.330
2.130
2.250
13,850
+0.03(+1.36%)
Apr 24, 2009
2.260
2.267
2.074
2.220
21,092
+0.06(+2.78%)
Apr 23, 2009
2.300
2.300
2.050
2.160
10,775
-0.08(-3.57%)
Apr 22, 2009
2.210
2.250
2.010
2.240
33,232
+0.12(+5.62%)
Apr 21, 2009
2.070
2.250
2.000
2.121
16,604
+0.11(+5.51%)
Apr 20, 2009
1.850
2.030
1.850
2.010
12,674
+0.13(+6.91%)
Apr 17, 2009
1.950
1.950
1.800
1.880
6,790
-0.07(-3.58%)
Apr 16, 2009
1.900
1.950
1.820
1.950
11,650
+0.05(+2.63%)
Apr 15, 2009
1.760
1.940
1.660
1.900
21,855
+0.14(+7.95%)
Apr 14, 2009
1.640
1.950
1.570
1.760
40,022
+0.14(+8.64%)
Apr 13, 2009
1.700
1.700
1.490
1.620
22,595
-0.01(-0.61%)
Apr 09, 2009
1.560
1.744
1.500
1.630
22,716
+0.03(+1.87%)
Apr 08, 2009
1.320
1.760
1.300
1.600
29,832
+0.35(+28.00%)
Apr 07, 2009
1.210
1.250
1.200
1.250
9,388
+0.04(+3.31%)
Apr 06, 2009
1.200
1.222
1.080
1.210
56,557
+0.04(+3.42%)
Apr 03, 2009
1.180
1.200
1.080
1.170
6,944
+0.01(+0.85%)
Apr 02, 2009
1.160
1.160
1.110
1.160
19,126
+0.08(+7.41%)
Apr 01, 2009
1.070
1.159
1.040
1.080
16,150
-0.08(-6.90%)
Mar 31, 2009
1.030
1.200
0.9500
1.160
47,475
+0.18(+18.97%)
Mar 30, 2009
0.9499
1.030
0.9300
0.9750
14,800
+0.03(+2.63%)
Mar 26, 2009
1.040
1.050
0.9500
0.9500
15,405
-0.03(-3.06%)
Mar 25, 2009
1.000
1.000
0.9600
0.9800
25,549
+0.03(+3.16%)
Mar 24, 2009
1.050
1.140
0.9500
0.9500
11,907
-0.02(-2.06%)
Mar 23, 2009
1.050
1.050
0.9600
0.9700
8,297
-0.02(-2.02%)
Mar 20, 2009
0.9970
1.034
0.9700
0.9900
20,148
+0.00(+0.00%)
Mar 19, 2009
1.020
1.030
0.9700
0.9900
1,750
+0.03(+3.11%)
Mar 18, 2009
0.9700
1.010
0.9600
0.9601
4,300
+0.00(+0.01%)
Mar 17, 2009
1.000
1.020
0.9600
0.9600
1,860
+0.01(+1.05%)
Mar 16, 2009
0.9500
1.000
0.9500
0.9500
4,932
+0.03(+3.26%)
Mar 13, 2009
0.9000
1.000
0.9000
0.9200
31,661
-0.02(-2.13%)
Mar 12, 2009
0.9200
1.030
0.9000
0.9400
5,000
+0.08(+9.30%)
Mar 11, 2009
1.000
1.000
0.8500
0.8600
8,366
-0.09(-9.47%)
Mar 10, 2009
1.000
1.000
0.9301
0.9500
1,501
-0.05(-4.99%)
Mar 09, 2009
0.8800
1.070
0.8500
0.9999
5,856
+0.05(+5.25%)
Mar 06, 2009
1.170
1.170
0.9500
0.9500
10,059
-0.04(-4.04%)
Mar 05, 2009
1.020
1.020
0.9600
0.9900
3,065
+0.01(+0.92%)
Mar 04, 2009
0.9800
1.030
0.9700
0.9810
6,905
-0.08(-7.45%)
Mar 02, 2009
1.180
1.190
1.010
1.060
8,565
-0.12(-10.17%)
Feb 27, 2009
1.160
1.210
1.100
1.180
18,215
+0.04(+3.51%)
Feb 26, 2009
1.210
1.210
1.140
1.140
6,222
-0.03(-2.56%)
Feb 25, 2009
1.190
1.210
1.130
1.170
17,250
+0.01(+0.86%)
Feb 24, 2009
1.160
1.190
1.160
1.160
3,500
-0.01(-0.85%)
Feb 23, 2009
1.190
1.240
1.170
1.170
2,509
-0.06(-4.88%)
Feb 20, 2009
1.230
1.230
1.160
1.230
7,867
+0.04(+3.21%)
Feb 19, 2009
1.200
1.230
1.192
1.192
2,424
-0.03(-2.16%)
Feb 18, 2009
1.170
1.218
1.170
1.218
900
-0.00(-0.16%)
Feb 17, 2009
1.240
1.240
1.160
1.220
6,497
-0.02(-1.62%)
Feb 13, 2009
1.240
1.240
1.170
1.240
5,419
+0.00(+0.00%)
Feb 12, 2009
1.240
1.240
1.200
1.240
467
-0.01(-0.80%)
Feb 11, 2009
1.210
1.250
1.200
1.250
4,547
+0.06(+5.04%)
Feb 10, 2009
1.242
1.242
1.180
1.190
4,105
+0.01(+0.56%)
Feb 09, 2009
1.250
1.250
1.183
1.183
6,500
-0.05(-3.79%)
Feb 06, 2009
1.220
1.230
1.210
1.230
950
+0.05(+4.24%)
Feb 05, 2009
1.180
1.260
1.170
1.180
11,528
+0.02(+1.72%)
Feb 04, 2009
1.270
1.270
1.160
1.160
9,340
-0.07(-5.69%)
Feb 03, 2009
1.250
1.270
1.230
1.230
6,271
-0.02(-1.60%)
Feb 02, 2009
1.250
1.280
1.230
1.250
4,660
+0.00(+0.40%)
Jan 30, 2009
1.260
1.290
1.237
1.245
7,599
+0.02(+1.35%)
Jan 29, 2009
1.250
1.250
1.190
1.228
9,722
+0.08(+6.82%)
Jan 28, 2009
1.270
1.270
1.110
1.150
17,017
-0.07(-5.58%)
Jan 27, 2009
1.200
1.270
1.190
1.218
6,306
+0.01(+0.66%)
Jan 26, 2009
1.240
1.260
1.210
1.210
7,389
-0.04(-3.20%)
Jan 23, 2009
1.260
1.260
1.240
1.250
1,266
+0.05(+4.17%)
Jan 22, 2009
1.250
1.266
1.200
1.200
13,093
-0.04(-3.23%)
Jan 21, 2009
1.210
1.250
1.210
1.240
3,100
+0.01(+0.82%)
Jan 20, 2009
1.210
1.230
1.210
1.230
9,570
+0.01(+0.82%)
Jan 16, 2009
1.250
1.250
1.210
1.220
5,440
-0.01(-0.81%)
Jan 15, 2009
1.250
1.300
1.210
1.230
3,620
+0.02(+1.65%)
Jan 14, 2009
1.280
1.300
1.200
1.210
22,913
-0.06(-4.72%)
Jan 13, 2009
1.280
1.280
1.230
1.270
21,536
+0.02(+1.60%)
Jan 12, 2009
1.280
1.280
1.250
1.250
3,074
-0.02(-1.57%)
Jan 09, 2009
1.300
1.300
1.230
1.270
5,903
+0.01(+0.79%)
Jan 08, 2009
1.320
1.320
1.243
1.260
1,830
+0.01(+0.81%)
Jan 07, 2009
1.230
1.260
1.230
1.250
7,530
-0.01(-0.80%)
Jan 06, 2009
1.220
1.310
1.200
1.260
19,613
+0.06(+4.99%)
Jan 05, 2009
1.240
1.240
1.200
1.200
5,400
+0.02(+1.70%)
Jan 02, 2009
1.210
1.230
1.180
1.180
34,669
-0.02(-1.67%)
Dec 31, 2008
1.110
1.201
1.110
1.200
27,215
-0.00(-0.01%)
Dec 30, 2008
1.220
1.270
1.150
1.200
13,283
+0.07(+6.20%)
Dec 29, 2008
1.154
1.172
1.120
1.130
10,900
-0.03(-2.59%)
Dec 26, 2008
1.140
1.270
1.140
1.160
12,184
-0.05(-4.01%)
Dec 24, 2008
1.150
1.270
1.150
1.208
3,722
-0.04(-3.32%)
Dec 23, 2008
1.270
1.270
1.150
1.250
6,123
+0.01(+1.17%)
Dec 22, 2008
1.200
1.250
1.150
1.236
11,993
+0.09(+7.43%)
Dec 19, 2008
1.230
1.270
1.150
1.150
34,158
-0.07(-5.73%)
Dec 18, 2008
1.200
1.270
1.180
1.220
30,588
+0.02(+1.66%)
Dec 17, 2008
1.370
1.370
1.150
1.200
42,004
-0.13(-9.77%)
Dec 16, 2008
1.250
1.340
1.250
1.330
20,664
+0.03(+2.31%)
Dec 15, 2008
1.440
1.440
1.200
1.300
27,043
+0.05(+4.01%)
Dec 12, 2008
1.800
1.815
1.200
1.250
46,948
-0.25(-16.68%)
Dec 11, 2008
1.600
1.610
1.500
1.500
9,750
-0.11(-6.83%)
Dec 10, 2008
1.760
1.760
1.600
1.610
2,762
-0.09(-5.29%)
Dec 09, 2008
1.890
1.890
1.700
1.700
9,139
-0.12(-6.59%)
Dec 08, 2008
2.010
2.010
1.700
1.820
13,490
-0.17(-8.36%)
Dec 05, 2008
2.020
2.020
1.986
1.986
4,660
-0.00(-0.20%)
Dec 04, 2008
2.020
2.020
1.990
1.990
815
-0.05(-2.45%)
Dec 03, 2008
1.970
2.040
1.920
2.040
15,420
+0.12(+6.25%)
Dec 02, 2008
1.900
2.040
1.900
1.920
2,095
+0.11(+6.08%)
Dec 01, 2008
2.000
2.010
1.800
1.810
4,404
-0.22(-10.84%)
Nov 28, 2008
2.050
2.050
2.000
2.030
3,400
+0.04(+2.00%)
Nov 26, 2008
2.160
2.320
1.990
1.990
25,471
-0.12(-5.69%)
Nov 25, 2008
1.440
2.640
1.440
2.110
80,417
+0.76(+56.30%)
Nov 24, 2008
1.600
1.600
1.350
1.350
14,600
-0.17(-11.18%)
Nov 21, 2008
1.450
1.830
1.300
1.520
53,386
+0.12(+8.58%)
Nov 20, 2008
1.840
2.000
1.200
1.400
67,046
-0.41(-22.66%)
Nov 19, 2008
2.250
2.340
1.780
1.810
70,265
-0.47(-20.61%)
Nov 18, 2008
2.410
2.410
2.030
2.280
10,300
+0.22(+10.68%)
Nov 17, 2008
2.600
2.600
2.000
2.060
27,505
-0.54(-20.77%)
Nov 14, 2008
2.700
2.700
2.520
2.600
34,000
+0.12(+4.84%)
Nov 13, 2008
2.600
2.625
2.360
2.480
11,690
-0.02(-0.80%)
Nov 12, 2008
2.570
2.570
2.280
2.500
15,660
-0.09(-3.47%)
Nov 11, 2008
2.570
2.600
2.560
2.590
4,752
+0.04(+1.57%)
Nov 10, 2008
2.750
2.750
2.550
2.550
4,240
-0.13(-4.85%)
Nov 07, 2008
2.610
2.700
2.610
2.680
18,200
-0.02(-0.74%)
Nov 06, 2008
2.790
2.800
2.662
2.700
4,870
+0.01(+0.41%)
Nov 05, 2008
2.560
2.716
2.560
2.689
13,516
-0.02(-0.78%)
Nov 04, 2008
2.680
2.719
2.550
2.710
17,530
-0.03(-1.09%)
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.