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
Kopin Cp
(NQ:
KOPN
)
0.8080
-0.0125 (-1.52%)
Streaming Delayed Price
Updated: 10:14 AM EDT, May 23, 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, 2007
3.850
3.980
3.850
3.980
188,199
+0.13(+3.38%)
Oct 30, 2007
3.800
3.880
3.800
3.850
94,037
+0.02(+0.52%)
Oct 29, 2007
3.840
3.900
3.790
3.830
164,746
-0.04(-1.03%)
Oct 26, 2007
3.870
3.870
3.780
3.870
130,592
+0.00(+0.00%)
Oct 25, 2007
3.870
3.870
3.720
3.870
171,610
+0.00(+0.00%)
Oct 24, 2007
3.710
3.870
3.630
3.870
244,756
+0.13(+3.48%)
Oct 23, 2007
3.690
3.740
3.650
3.740
84,260
+0.09(+2.47%)
Oct 22, 2007
3.650
3.660
3.580
3.650
217,300
-0.06(-1.62%)
Oct 19, 2007
3.730
3.740
3.680
3.710
226,839
-0.03(-0.80%)
Oct 18, 2007
3.650
3.740
3.560
3.740
338,784
+0.12(+3.31%)
Oct 17, 2007
3.630
3.660
3.560
3.620
222,222
+0.00(+0.00%)
Oct 16, 2007
3.590
3.670
3.576
3.620
157,449
+0.03(+0.84%)
Oct 15, 2007
3.710
3.720
3.590
3.590
224,868
-0.15(-4.01%)
Oct 12, 2007
3.650
3.760
3.620
3.740
298,295
+0.10(+2.75%)
Oct 11, 2007
3.780
3.820
3.620
3.640
474,631
-0.14(-3.70%)
Oct 10, 2007
3.720
3.860
3.668
3.780
197,024
+0.03(+0.80%)
Oct 09, 2007
3.750
3.770
3.660
3.750
228,372
+0.00(+0.00%)
Oct 08, 2007
3.820
3.880
3.750
3.750
324,201
-0.10(-2.60%)
Oct 05, 2007
3.690
3.850
3.610
3.850
217,356
+0.16(+4.34%)
Oct 04, 2007
3.840
3.840
3.660
3.690
233,674
-0.13(-3.40%)
Oct 03, 2007
3.810
3.820
3.710
3.820
142,356
-0.04(-1.04%)
Oct 02, 2007
3.890
3.900
3.820
3.860
99,625
-0.01(-0.26%)
Oct 01, 2007
3.830
3.970
3.810
3.870
195,999
+0.06(+1.57%)
Sep 28, 2007
3.630
3.930
3.630
3.810
361,845
+0.18(+4.96%)
Sep 27, 2007
3.360
3.640
3.360
3.630
382,692
+0.14(+4.01%)
Sep 26, 2007
3.390
3.500
3.390
3.490
140,518
+0.11(+3.25%)
Sep 25, 2007
3.450
3.450
3.380
3.380
172,403
-0.06(-1.74%)
Sep 24, 2007
3.370
3.500
3.370
3.440
121,883
+0.05(+1.47%)
Sep 21, 2007
3.440
3.550
3.390
3.390
293,711
-0.12(-3.42%)
Sep 20, 2007
3.500
3.540
3.450
3.510
156,733
-0.01(-0.28%)
Sep 19, 2007
3.450
3.600
3.420
3.520
101,579
+0.06(+1.73%)
Sep 18, 2007
3.420
3.500
3.400
3.460
101,093
+0.05(+1.47%)
Sep 17, 2007
3.440
3.440
3.400
3.410
114,749
-0.07(-2.01%)
Sep 14, 2007
3.540
3.540
3.400
3.480
164,648
+0.06(+1.75%)
Sep 13, 2007
3.450
3.450
3.400
3.420
138,468
+0.00(+0.00%)
Sep 12, 2007
3.460
3.500
3.390
3.420
133,867
-0.07(-2.01%)
Sep 11, 2007
3.500
3.540
3.420
3.490
118,991
+0.03(+0.87%)
Sep 10, 2007
3.540
3.710
3.460
3.460
152,154
-0.08(-2.26%)
Sep 07, 2007
3.470
3.540
3.400
3.540
103,323
+0.04(+1.14%)
Sep 06, 2007
3.640
3.640
3.500
3.500
105,177
-0.10(-2.78%)
Sep 05, 2007
3.500
3.620
3.450
3.600
147,528
+0.05(+1.41%)
Sep 04, 2007
3.630
3.750
3.550
3.550
140,073
-0.12(-3.27%)
Aug 31, 2007
3.550
3.670
3.490
3.670
95,485
+0.16(+4.56%)
Aug 30, 2007
3.550
3.610
3.480
3.510
76,231
-0.04(-1.13%)
Aug 29, 2007
3.550
3.590
3.540
3.550
79,128
+0.00(+0.00%)
Aug 28, 2007
3.560
3.600
3.550
3.550
104,867
-0.03(-0.84%)
Aug 27, 2007
3.610
3.660
3.550
3.580
90,134
-0.04(-1.10%)
Aug 24, 2007
3.560
3.650
3.550
3.620
97,853
+0.04(+1.12%)
Aug 23, 2007
3.570
3.590
3.510
3.580
122,967
+0.00(+0.00%)
Aug 22, 2007
3.650
3.650
3.510
3.580
149,030
-0.03(-0.83%)
Aug 21, 2007
3.420
3.620
3.400
3.610
119,772
+0.14(+4.03%)
Aug 20, 2007
3.420
3.470
3.370
3.470
187,333
+0.03(+0.87%)
Aug 17, 2007
3.460
3.600
3.370
3.440
206,485
+0.03(+0.88%)
Aug 16, 2007
3.400
3.430
3.311
3.410
241,109
-0.03(-0.87%)
Aug 15, 2007
3.500
3.500
3.400
3.440
172,570
-0.10(-2.82%)
Aug 14, 2007
3.550
3.690
3.540
3.540
130,473
-0.03(-0.84%)
Aug 13, 2007
3.780
3.790
3.430
3.570
270,029
-0.25(-6.54%)
Aug 10, 2007
3.830
3.890
3.730
3.820
242,952
-0.04(-1.04%)
Aug 09, 2007
3.780
4.030
3.750
3.860
358,207
+0.04(+1.05%)
Aug 08, 2007
3.650
3.950
3.640
3.820
685,435
+0.18(+4.95%)
Aug 07, 2007
3.410
3.750
3.380
3.640
322,705
+0.19(+5.51%)
Aug 06, 2007
3.500
3.570
3.400
3.450
316,433
-0.08(-2.27%)
Aug 03, 2007
3.550
3.810
3.500
3.530
435,545
-0.05(-1.40%)
Aug 02, 2007
3.710
3.760
3.490
3.580
426,995
-0.14(-3.76%)
Aug 01, 2007
3.800
3.890
3.720
3.720
240,827
-0.09(-2.36%)
Jul 31, 2007
3.980
3.980
3.800
3.810
252,852
-0.12(-3.05%)
Jul 30, 2007
3.780
3.930
3.770
3.930
143,241
+0.12(+3.15%)
Jul 27, 2007
3.740
3.860
3.730
3.810
144,472
+0.07(+1.87%)
Jul 26, 2007
3.900
3.950
3.670
3.740
435,726
-0.20(-5.08%)
Jul 25, 2007
4.040
4.040
3.868
3.940
202,003
-0.11(-2.72%)
Jul 24, 2007
4.140
4.140
3.970
4.050
345,388
-0.09(-2.17%)
Jul 23, 2007
4.300
4.300
4.140
4.140
344,026
-0.17(-3.94%)
Jul 20, 2007
4.360
4.390
4.260
4.310
265,388
-0.02(-0.46%)
Jul 19, 2007
4.270
4.350
4.230
4.330
140,550
+0.11(+2.61%)
Jul 18, 2007
4.230
4.290
4.210
4.220
114,727
-0.01(-0.24%)
Jul 17, 2007
4.230
4.440
4.230
4.230
299,093
+0.02(+0.48%)
Jul 16, 2007
4.400
4.430
4.210
4.210
533,897
-0.24(-5.39%)
Jul 13, 2007
4.450
4.470
4.320
4.450
473,357
+0.00(+0.00%)
Jul 12, 2007
4.250
4.500
4.220
4.450
529,681
+0.25(+5.95%)
Jul 11, 2007
4.110
4.270
4.110
4.200
360,367
+0.08(+1.94%)
Jul 10, 2007
4.140
4.190
4.110
4.120
194,048
-0.01(-0.24%)
Jul 09, 2007
4.070
4.210
4.060
4.130
310,685
+0.10(+2.48%)
Jul 06, 2007
4.050
4.190
4.000
4.030
351,454
+0.01(+0.25%)
Jul 05, 2007
3.990
4.080
3.920
4.020
240,011
+0.09(+2.29%)
Jul 03, 2007
3.790
4.040
3.780
3.930
210,642
+0.15(+3.97%)
Jul 02, 2007
3.900
3.920
3.760
3.780
314,188
-0.12(-3.08%)
Jun 29, 2007
4.080
4.100
3.830
3.900
579,712
-0.20(-4.88%)
Jun 28, 2007
4.100
4.140
4.061
4.100
260,055
-0.03(-0.73%)
Jun 27, 2007
4.080
4.160
4.080
4.130
401,648
+0.01(+0.24%)
Jun 26, 2007
4.210
4.210
4.080
4.120
722,454
-0.04(-0.96%)
Jun 25, 2007
4.120
4.290
4.110
4.160
516,673
+0.04(+0.97%)
Jun 22, 2007
4.220
4.320
4.080
4.120
7,943,137
-0.09(-2.14%)
Jun 21, 2007
3.940
4.250
3.800
4.210
566,651
+0.21(+5.25%)
Jun 20, 2007
4.060
4.230
3.980
4.000
583,400
-0.05(-1.23%)
Jun 19, 2007
3.910
4.050
3.880
4.050
416,400
+0.13(+3.32%)
Jun 18, 2007
3.710
4.000
3.710
3.920
497,100
+0.21(+5.66%)
Jun 15, 2007
3.670
3.740
3.630
3.710
582,500
+0.19(+5.40%)
Jun 14, 2007
3.530
3.540
3.470
3.520
225,000
-0.02(-0.56%)
Jun 13, 2007
3.480
3.580
3.480
3.540
190,100
+0.05(+1.43%)
Jun 12, 2007
3.500
3.550
3.480
3.490
166,700
-0.04(-1.13%)
Jun 11, 2007
3.580
3.620
3.530
3.530
196,197
-0.07(-1.94%)
Jun 08, 2007
3.590
3.610
3.550
3.600
196,622
+0.04(+1.12%)
Jun 07, 2007
3.570
3.600
3.520
3.560
252,953
-0.03(-0.84%)
Jun 06, 2007
3.530
3.610
3.484
3.590
412,629
+0.05(+1.41%)
Jun 05, 2007
3.570
3.650
3.500
3.540
351,949
-0.03(-0.84%)
Jun 04, 2007
3.650
3.650
3.530
3.570
413,151
-0.09(-2.46%)
Jun 01, 2007
3.580
3.670
3.560
3.660
406,520
+0.08(+2.23%)
May 31, 2007
3.510
3.600
3.440
3.580
765,606
+0.08(+2.29%)
May 30, 2007
3.480
3.510
3.430
3.500
259,041
-0.03(-0.85%)
May 29, 2007
3.500
3.540
3.440
3.530
589,579
+0.06(+1.73%)
May 25, 2007
3.370
3.500
3.370
3.470
619,713
+0.11(+3.27%)
May 24, 2007
3.230
3.370
3.220
3.360
787,182
+0.10(+3.07%)
May 23, 2007
3.210
3.300
3.210
3.260
590,762
+0.05(+1.56%)
May 22, 2007
3.130
3.240
3.130
3.210
356,303
+0.05(+1.58%)
May 21, 2007
3.200
3.280
3.150
3.160
324,740
-0.07(-2.17%)
May 18, 2007
3.220
3.230
3.000
3.230
527,405
-0.03(-0.92%)
May 17, 2007
3.230
3.300
3.170
3.260
492,285
+0.00(+0.00%)
May 16, 2007
3.110
3.260
2.990
3.260
825,597
+0.19(+6.19%)
May 15, 2007
3.190
3.220
3.050
3.070
585,911
-0.11(-3.46%)
May 14, 2007
3.220
3.250
3.170
3.180
341,421
-0.03(-0.93%)
May 11, 2007
3.290
3.340
3.140
3.210
474,750
-0.03(-0.93%)
May 10, 2007
3.270
3.390
3.240
3.240
407,399
-0.04(-1.22%)
May 09, 2007
3.250
3.300
3.210
3.280
539,621
+0.02(+0.61%)
May 08, 2007
3.340
3.340
3.200
3.260
560,234
-0.11(-3.26%)
May 07, 2007
3.400
3.430
3.350
3.370
446,145
-0.01(-0.30%)
May 04, 2007
3.410
3.470
3.380
3.380
267,378
-0.04(-1.17%)
May 03, 2007
3.450
3.560
3.410
3.420
309,519
-0.06(-1.72%)
May 02, 2007
3.400
3.500
3.400
3.480
245,307
+0.07(+2.05%)
May 01, 2007
3.360
3.430
3.360
3.410
252,045
+0.02(+0.59%)
Apr 30, 2007
3.470
3.480
3.350
3.390
376,041
-0.11(-3.14%)
Apr 27, 2007
3.520
3.550
3.450
3.500
286,466
-0.04(-1.13%)
Apr 26, 2007
3.550
3.580
3.450
3.540
328,381
-0.03(-0.84%)
Apr 25, 2007
3.500
3.570
3.450
3.570
246,356
+0.08(+2.29%)
Apr 24, 2007
3.410
3.490
3.400
3.490
117,608
+0.05(+1.45%)
Apr 23, 2007
3.420
3.470
3.370
3.440
196,600
+0.02(+0.58%)
Apr 20, 2007
3.500
3.520
3.400
3.420
228,642
-0.01(-0.29%)
Apr 19, 2007
3.420
3.470
3.350
3.430
189,208
-0.02(-0.58%)
Apr 18, 2007
3.540
3.540
3.430
3.450
176,685
-0.11(-3.09%)
Apr 17, 2007
3.510
3.570
3.500
3.560
186,830
+0.03(+0.85%)
Apr 16, 2007
3.450
3.530
3.450
3.530
189,613
+0.08(+2.32%)
Apr 13, 2007
3.390
3.450
3.370
3.450
184,380
+0.07(+2.07%)
Apr 12, 2007
3.400
3.400
3.350
3.380
213,274
-0.01(-0.29%)
Apr 11, 2007
3.410
3.420
3.370
3.390
301,946
+0.00(+0.00%)
Apr 10, 2007
3.360
3.450
3.300
3.390
562,536
+0.02(+0.59%)
Apr 09, 2007
3.380
3.420
3.350
3.370
207,416
-0.02(-0.59%)
Apr 05, 2007
3.310
3.420
3.310
3.390
273,680
+0.05(+1.50%)
Apr 04, 2007
3.380
3.412
3.330
3.340
232,725
-0.04(-1.18%)
Apr 03, 2007
3.400
3.450
3.380
3.380
223,711
-0.02(-0.59%)
Apr 02, 2007
3.370
3.400
3.350
3.400
134,872
+0.02(+0.59%)
Mar 30, 2007
3.370
3.400
3.340
3.380
251,921
+0.03(+0.90%)
Mar 29, 2007
3.450
3.480
3.270
3.350
253,418
-0.08(-2.33%)
Mar 28, 2007
3.430
3.450
3.400
3.430
196,621
-0.02(-0.58%)
Mar 27, 2007
3.520
3.520
3.440
3.450
252,410
-0.09(-2.54%)
Mar 26, 2007
3.500
3.550
3.430
3.540
207,088
+0.02(+0.57%)
Mar 23, 2007
3.370
3.530
3.370
3.520
332,185
+0.09(+2.62%)
Mar 22, 2007
3.550
3.550
3.410
3.430
251,514
-0.15(-4.19%)
Mar 21, 2007
3.440
3.600
3.360
3.580
235,950
+0.15(+4.37%)
Mar 20, 2007
3.300
3.460
3.300
3.430
266,095
+0.10(+3.00%)
Mar 19, 2007
3.550
3.560
3.280
3.330
492,272
-0.21(-5.93%)
Mar 16, 2007
3.490
3.570
3.410
3.540
808,787
+0.04(+1.14%)
Mar 15, 2007
3.410
3.520
3.350
3.500
401,558
+0.10(+2.94%)
Mar 14, 2007
3.320
3.400
3.280
3.400
380,353
+0.05(+1.49%)
Mar 13, 2007
3.410
3.420
3.280
3.350
532,055
-0.06(-1.76%)
Mar 12, 2007
3.350
3.440
3.290
3.410
436,179
+0.10(+3.02%)
Mar 09, 2007
3.370
3.460
3.280
3.310
290,427
-0.03(-0.90%)
Mar 08, 2007
3.400
3.460
3.320
3.340
328,033
-0.03(-0.89%)
Mar 07, 2007
3.270
3.400
3.270
3.370
470,926
+0.11(+3.37%)
Mar 06, 2007
3.470
3.570
3.180
3.260
901,004
-0.20(-5.78%)
Mar 05, 2007
3.460
3.570
3.450
3.460
349,665
+0.00(+0.00%)
Mar 02, 2007
3.540
3.580
3.400
3.460
476,662
-0.10(-2.81%)
Mar 01, 2007
3.600
3.650
3.490
3.560
237,545
-0.05(-1.39%)
Feb 28, 2007
3.630
3.700
3.590
3.610
478,059
+0.00(+0.00%)
Feb 27, 2007
3.850
3.850
3.590
3.610
463,585
-0.24(-6.23%)
Feb 26, 2007
3.850
3.920
3.820
3.850
222,599
+0.00(+0.00%)
Feb 23, 2007
3.900
3.930
3.830
3.850
414,410
-0.02(-0.52%)
Feb 22, 2007
3.900
3.950
3.850
3.870
433,810
-0.07(-1.78%)
Feb 21, 2007
3.920
3.970
3.870
3.940
157,780
+0.02(+0.51%)
Feb 20, 2007
3.800
3.940
3.770
3.920
183,107
+0.10(+2.62%)
Feb 16, 2007
3.840
3.860
3.710
3.820
228,914
-0.02(-0.52%)
Feb 15, 2007
3.870
3.900
3.800
3.840
257,276
+0.04(+1.05%)
Feb 14, 2007
3.930
3.970
3.790
3.800
414,819
-0.13(-3.31%)
Feb 13, 2007
3.920
3.950
3.880
3.930
199,217
+0.01(+0.26%)
Feb 12, 2007
4.040
4.040
3.880
3.920
221,976
-0.05(-1.26%)
Feb 09, 2007
3.930
4.000
3.910
3.970
201,849
+0.02(+0.51%)
Feb 08, 2007
4.000
4.040
3.930
3.950
155,654
-0.08(-1.99%)
Feb 07, 2007
4.020
4.050
3.900
4.030
209,219
+0.01(+0.25%)
Feb 06, 2007
3.950
4.030
3.880
4.020
319,174
+0.07(+1.77%)
Feb 05, 2007
3.930
3.980
3.870
3.950
341,353
+0.02(+0.51%)
Feb 02, 2007
3.980
4.080
3.900
3.930
403,997
-0.02(-0.51%)
Feb 01, 2007
3.860
3.950
3.860
3.950
213,810
+0.09(+2.33%)
Jan 31, 2007
3.850
3.940
3.850
3.860
198,679
-0.02(-0.52%)
Jan 30, 2007
3.970
3.970
3.860
3.880
272,344
-0.10(-2.51%)
Jan 29, 2007
3.960
4.060
3.950
3.980
278,789
+0.03(+0.76%)
Jan 26, 2007
3.980
4.060
3.890
3.950
372,136
-0.01(-0.25%)
Jan 25, 2007
4.050
4.190
3.910
3.960
615,645
-0.06(-1.49%)
Jan 24, 2007
3.810
4.090
3.800
4.020
687,231
+0.22(+5.79%)
Jan 23, 2007
3.740
3.820
3.710
3.800
613,872
+0.15(+4.11%)
Jan 22, 2007
3.660
3.700
3.610
3.650
411,851
+0.00(+0.00%)
Jan 19, 2007
3.550
3.670
3.520
3.650
277,746
+0.09(+2.53%)
Jan 18, 2007
3.600
3.630
3.550
3.560
311,061
-0.07(-1.93%)
Jan 17, 2007
3.710
3.740
3.610
3.630
285,077
-0.08(-2.16%)
Jan 16, 2007
3.750
3.780
3.640
3.710
473,343
-0.03(-0.80%)
Jan 12, 2007
3.680
3.740
3.680
3.740
380,180
+0.09(+2.47%)
Jan 11, 2007
3.600
3.720
3.600
3.650
345,936
+0.06(+1.67%)
Jan 10, 2007
3.630
3.640
3.550
3.590
235,192
-0.07(-1.91%)
Jan 09, 2007
3.630
3.670
3.510
3.660
406,371
+0.02(+0.55%)
Jan 08, 2007
3.500
3.680
3.480
3.640
474,537
+0.12(+3.41%)
Jan 05, 2007
3.630
3.650
3.510
3.520
438,014
-0.15(-4.09%)
Jan 04, 2007
3.590
3.690
3.510
3.670
276,752
+0.08(+2.23%)
Jan 03, 2007
3.610
3.630
3.510
3.590
368,062
+0.02(+0.56%)
Dec 29, 2006
3.480
3.610
3.480
3.570
588,244
+0.07(+2.00%)
Dec 28, 2006
3.420
3.560
3.420
3.500
619,514
+0.06(+1.74%)
Dec 27, 2006
3.460
3.520
3.430
3.440
398,534
+0.02(+0.58%)
Dec 26, 2006
3.340
3.460
3.340
3.420
384,396
+0.08(+2.40%)
Dec 22, 2006
3.370
3.370
3.320
3.340
283,002
-0.03(-0.89%)
Dec 21, 2006
3.420
3.460
3.330
3.370
364,713
-0.07(-2.03%)
Dec 20, 2006
3.490
3.490
3.410
3.440
427,972
-0.01(-0.29%)
Dec 19, 2006
3.450
3.500
3.420
3.450
335,425
-0.06(-1.71%)
Dec 18, 2006
3.450
3.580
3.370
3.510
989,359
+0.01(+0.29%)
Dec 15, 2006
3.460
3.580
3.440
3.500
667,125
+0.04(+1.16%)
Dec 14, 2006
3.410
3.550
3.410
3.460
343,578
+0.05(+1.47%)
Dec 13, 2006
3.410
3.450
3.370
3.410
375,683
+0.00(+0.00%)
Dec 12, 2006
3.400
3.440
3.390
3.410
353,259
-0.01(-0.29%)
Dec 11, 2006
3.450
3.490
3.380
3.420
506,841
-0.03(-0.87%)
Dec 08, 2006
3.500
3.550
3.450
3.450
272,456
-0.05(-1.43%)
Dec 07, 2006
3.530
3.540
3.500
3.500
185,341
-0.03(-0.85%)
Dec 06, 2006
3.580
3.600
3.500
3.530
226,073
-0.07(-1.94%)
Dec 05, 2006
3.600
3.640
3.580
3.600
218,603
-0.01(-0.28%)
Dec 04, 2006
3.660
3.660
3.570
3.610
222,501
-0.06(-1.63%)
Dec 01, 2006
3.650
3.670
3.600
3.670
351,364
+0.05(+1.38%)
Nov 30, 2006
3.500
3.720
3.500
3.620
844,900
+0.13(+3.72%)
Nov 29, 2006
3.450
3.500
3.410
3.490
418,312
+0.08(+2.35%)
Nov 28, 2006
3.330
3.440
3.300
3.410
291,340
+0.04(+1.19%)
Nov 27, 2006
3.410
3.450
3.340
3.370
453,890
-0.08(-2.32%)
Nov 24, 2006
3.400
3.450
3.360
3.450
85,493
+0.01(+0.29%)
Nov 22, 2006
3.490
3.560
3.346
3.440
574,488
-0.08(-2.27%)
Nov 21, 2006
3.600
3.600
3.520
3.520
727,998
-0.12(-3.30%)
Nov 20, 2006
3.660
3.680
3.590
3.640
230,461
-0.03(-0.82%)
Nov 17, 2006
3.610
3.680
3.500
3.670
661,050
+0.07(+1.94%)
Nov 16, 2006
3.700
3.700
3.590
3.600
186,537
-0.10(-2.70%)
Nov 15, 2006
3.700
3.740
3.600
3.700
432,130
+0.00(+0.00%)
Nov 14, 2006
3.680
3.700
3.570
3.700
240,873
+0.02(+0.54%)
Nov 13, 2006
3.530
3.680
3.530
3.680
310,912
+0.12(+3.37%)
Nov 10, 2006
3.540
3.590
3.470
3.560
256,008
+0.03(+0.85%)
Nov 09, 2006
3.610
3.650
3.430
3.530
386,298
-0.10(-2.75%)
Nov 08, 2006
3.520
3.650
3.480
3.630
303,585
+0.06(+1.68%)
Nov 07, 2006
3.340
3.700
3.310
3.570
1,373,836
+0.20(+5.93%)
Nov 06, 2006
3.360
3.440
3.270
3.370
438,745
+0.08(+2.43%)
Nov 03, 2006
3.250
3.380
3.250
3.290
277,099
+0.04(+1.23%)
Nov 02, 2006
3.300
3.330
3.250
3.250
378,314
-0.08(-2.40%)
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.