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
UNCHANGED
Streaming Delayed 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 (%)
Nov 28, 2008
4.820
5.140
4.820
5.030
3,272
+0.28(+5.89%)
Nov 26, 2008
4.520
5.200
4.510
4.750
41,435
+0.21(+4.63%)
Nov 25, 2008
4.700
4.700
4.400
4.540
17,240
-0.22(-4.62%)
Nov 24, 2008
4.530
4.860
4.450
4.760
24,640
+0.16(+3.48%)
Nov 21, 2008
4.550
4.620
4.090
4.600
35,015
+0.00(+0.00%)
Nov 20, 2008
4.380
4.600
4.150
4.600
35,749
+0.13(+2.91%)
Nov 19, 2008
4.760
4.760
4.030
4.470
33,135
-0.33(-6.88%)
Nov 18, 2008
4.670
4.800
4.020
4.800
104,214
+0.10(+2.13%)
Nov 17, 2008
5.200
5.310
4.490
4.700
68,836
-0.29(-5.81%)
Nov 14, 2008
5.000
5.040
4.940
4.990
0
-0.01(-0.20%)
Nov 13, 2008
4.990
5.180
4.920
5.000
38,326
+0.03(+0.60%)
Nov 12, 2008
5.030
5.100
4.860
4.970
46,500
-0.13(-2.55%)
Nov 11, 2008
5.300
5.460
4.860
5.100
35,521
-0.12(-2.30%)
Nov 10, 2008
5.220
5.250
5.180
5.220
6,900
+0.07(+1.36%)
Nov 07, 2008
5.100
5.280
4.950
5.150
0
+0.07(+1.38%)
Nov 06, 2008
5.190
5.190
5.000
5.080
29,600
-0.12(-2.31%)
Nov 05, 2008
5.250
5.360
5.200
5.200
27,200
-0.04(-0.77%)
Nov 04, 2008
5.320
5.450
5.160
5.240
45,215
-0.01(-0.19%)
Nov 03, 2008
5.150
5.430
5.150
5.250
26,550
+0.15(+2.94%)
Oct 31, 2008
5.210
5.490
5.100
5.100
59,967
-0.17(-3.23%)
Oct 30, 2008
5.330
5.340
5.150
5.270
30,230
-0.02(-0.38%)
Oct 29, 2008
5.330
5.340
5.130
5.290
15,000
-0.12(-2.22%)
Oct 28, 2008
5.390
5.520
5.280
5.410
20,721
-0.02(-0.37%)
Oct 27, 2008
5.520
5.520
5.340
5.430
20,827
-0.03(-0.55%)
Oct 24, 2008
5.200
6.010
5.200
5.460
18,000
-0.23(-4.04%)
Oct 23, 2008
6.010
6.048
5.630
5.690
40,600
-0.38(-6.26%)
Oct 22, 2008
6.250
6.300
6.040
6.070
35,100
-0.17(-2.72%)
Oct 21, 2008
6.200
6.260
6.100
6.240
19,200
-0.01(-0.16%)
Oct 20, 2008
6.120
6.490
6.100
6.250
37,550
+0.10(+1.63%)
Oct 17, 2008
5.600
6.230
5.590
6.150
0
+0.50(+8.85%)
Oct 16, 2008
5.270
5.700
5.240
5.650
38,813
+0.24(+4.44%)
Oct 15, 2008
5.640
5.680
5.410
5.410
32,620
-0.14(-2.52%)
Oct 14, 2008
5.790
6.150
5.550
5.550
68,300
-0.12(-2.12%)
Oct 13, 2008
5.750
5.900
5.570
5.670
60,703
+0.03(+0.53%)
Oct 10, 2008
5.210
5.650
4.960
5.640
0
+0.00(+0.00%)
Oct 09, 2008
5.990
6.340
5.600
5.640
52,050
-0.24(-4.08%)
Oct 08, 2008
6.020
6.020
5.350
5.880
58,228
-0.26(-4.23%)
Oct 07, 2008
6.410
6.690
6.120
6.140
46,072
-0.20(-3.15%)
Oct 06, 2008
7.040
7.040
6.300
6.340
23,725
-0.77(-10.83%)
Oct 03, 2008
7.070
7.500
7.070
7.110
0
+0.16(+2.30%)
Oct 02, 2008
7.370
7.370
6.930
6.950
28,910
-0.30(-4.14%)
Oct 01, 2008
7.310
7.550
7.240
7.250
8,200
+0.00(+0.00%)
Sep 30, 2008
6.580
7.250
6.580
7.250
22,475
+0.69(+10.52%)
Sep 29, 2008
7.160
7.160
6.560
6.560
52,003
-0.91(-12.18%)
Sep 26, 2008
7.260
7.470
7.150
7.470
0
+0.26(+3.61%)
Sep 25, 2008
7.400
7.560
7.200
7.210
18,700
-0.29(-3.87%)
Sep 24, 2008
7.700
7.710
7.500
7.500
8,000
-0.08(-1.06%)
Sep 23, 2008
7.400
7.810
7.320
7.580
28,700
+0.23(+3.13%)
Sep 22, 2008
8.020
8.440
7.330
7.350
47,786
-0.64(-8.01%)
Sep 19, 2008
7.730
8.060
7.730
7.990
0
+0.31(+4.04%)
Sep 18, 2008
8.000
8.830
7.410
7.680
37,300
-0.42(-5.19%)
Sep 17, 2008
8.540
8.600
8.010
8.100
25,375
-0.51(-5.92%)
Sep 16, 2008
8.960
8.960
8.490
8.610
16,845
-0.26(-2.93%)
Sep 15, 2008
8.570
9.000
8.460
8.870
22,930
+0.16(+1.84%)
Sep 12, 2008
8.690
8.790
8.690
8.710
0
-0.05(-0.57%)
Sep 11, 2008
8.950
8.950
8.730
8.760
45,296
-0.25(-2.77%)
Sep 10, 2008
8.790
9.070
8.720
9.010
27,488
+0.13(+1.52%)
Sep 09, 2008
9.090
9.210
8.850
8.875
41,650
-0.14(-1.61%)
Sep 08, 2008
9.000
9.450
8.950
9.020
50,158
-0.04(-0.44%)
Sep 05, 2008
8.980
9.130
8.970
9.060
0
+0.01(+0.11%)
Sep 04, 2008
9.190
9.210
8.920
9.050
33,654
-0.10(-1.09%)
Sep 03, 2008
8.980
9.170
8.970
9.150
23,390
+0.17(+1.89%)
Sep 02, 2008
8.860
9.050
8.860
8.980
56,300
+0.03(+0.34%)
Aug 29, 2008
8.870
9.000
8.800
8.950
0
+0.01(+0.11%)
Aug 28, 2008
9.320
9.320
8.900
8.940
25,152
-0.31(-3.35%)
Aug 27, 2008
9.100
9.300
9.100
9.250
55,556
+0.09(+0.98%)
Aug 26, 2008
9.010
9.270
9.000
9.160
250,025
+0.19(+2.12%)
Aug 25, 2008
8.990
9.080
8.960
8.970
35,253
-0.01(-0.11%)
Aug 22, 2008
8.920
8.990
8.870
8.980
0
+0.11(+1.24%)
Aug 21, 2008
8.750
8.940
8.750
8.870
48,074
+0.11(+1.26%)
Aug 20, 2008
8.750
8.800
8.710
8.760
35,186
+0.00(+0.00%)
Aug 19, 2008
8.820
8.820
8.710
8.760
59,579
+0.01(+0.11%)
Aug 18, 2008
8.750
8.840
8.660
8.750
42,616
+0.00(+0.00%)
Aug 15, 2008
8.700
8.780
8.700
8.750
0
+0.05(+0.57%)
Aug 14, 2008
8.780
8.790
8.690
8.700
43,454
-0.01(-0.11%)
Aug 13, 2008
8.720
8.770
8.710
8.710
132,984
-0.04(-0.46%)
Aug 12, 2008
8.730
8.800
8.660
8.750
59,803
+0.04(+0.46%)
Aug 11, 2008
8.870
8.900
8.670
8.710
160,286
-0.19(-2.13%)
Aug 08, 2008
8.950
8.950
8.830
8.900
27,400
+0.01(+0.11%)
Aug 07, 2008
8.990
8.990
8.850
8.890
26,400
-0.01(-0.11%)
Aug 06, 2008
8.980
9.000
8.840
8.900
44,600
+0.07(+0.79%)
Aug 05, 2008
8.950
8.950
8.810
8.830
64,359
-0.12(-1.34%)
Aug 04, 2008
8.800
8.950
8.800
8.950
8,125
-0.04(-0.44%)
Aug 01, 2008
9.000
9.000
8.820
8.990
6,300
+0.02(+0.22%)
Jul 31, 2008
8.950
8.990
8.888
8.970
25,816
+0.02(+0.22%)
Jul 30, 2008
8.980
8.990
8.930
8.950
14,000
-0.03(-0.33%)
Jul 29, 2008
8.980
9.210
8.500
8.980
65,140
+0.63(+7.54%)
Jul 28, 2008
8.520
8.520
8.190
8.350
37,400
-0.10(-1.18%)
Jul 25, 2008
8.720
8.770
8.050
8.450
18,200
-0.20(-2.31%)
Jul 24, 2008
8.250
8.830
8.240
8.650
38,238
+0.42(+5.10%)
Jul 23, 2008
8.080
8.250
8.040
8.230
35,300
+0.06(+0.73%)
Jul 22, 2008
8.180
8.300
8.150
8.170
14,850
-0.08(-0.97%)
Jul 21, 2008
8.180
8.250
8.160
8.250
6,033
+0.00(+0.00%)
Jul 18, 2008
8.000
8.350
8.000
8.250
36,200
+0.26(+3.25%)
Jul 17, 2008
7.860
8.030
7.860
7.990
28,652
+0.06(+0.76%)
Jul 16, 2008
7.800
8.030
7.750
7.930
38,500
-0.08(-1.00%)
Jul 15, 2008
7.430
8.010
7.350
8.010
44,520
+0.43(+5.67%)
Jul 14, 2008
8.030
8.030
7.500
7.580
38,980
-0.52(-6.42%)
Jul 11, 2008
7.930
8.260
7.700
8.100
39,828
+0.13(+1.63%)
Jul 10, 2008
8.430
8.490
7.520
7.970
79,709
-0.46(-5.46%)
Jul 09, 2008
8.580
8.600
8.420
8.430
21,320
-0.12(-1.40%)
Jul 08, 2008
8.160
8.550
8.160
8.550
16,000
+0.31(+3.76%)
Jul 07, 2008
8.480
8.480
7.960
8.240
20,971
-0.20(-2.37%)
Jul 04, 2008
8.350
8.450
8.280
8.440
5,133
+0.00(+0.00%)
Jul 03, 2008
8.350
8.450
8.280
8.440
5,133
+0.08(+0.96%)
Jul 02, 2008
8.600
8.720
8.350
8.360
14,400
-0.21(-2.45%)
Jul 01, 2008
8.540
8.610
8.300
8.570
6,176
-0.11(-1.27%)
Jun 30, 2008
8.550
8.740
8.480
8.680
17,744
-0.01(-0.12%)
Jun 27, 2008
8.550
8.700
7.950
8.690
38,702
+0.09(+1.05%)
Jun 26, 2008
8.820
8.820
8.600
8.600
20,080
-0.14(-1.60%)
Jun 25, 2008
8.850
8.850
8.730
8.740
6,700
-0.06(-0.68%)
Jun 24, 2008
8.820
8.820
8.500
8.800
16,340
-0.04(-0.45%)
Jun 23, 2008
8.830
8.850
8.780
8.840
10,700
+0.06(+0.68%)
Jun 20, 2008
8.910
9.000
8.770
8.780
18,450
-0.17(-1.90%)
Jun 19, 2008
8.980
9.000
8.900
8.950
5,545
+0.01(+0.11%)
Jun 18, 2008
9.012
9.030
8.890
8.940
19,000
-0.10(-1.11%)
Jun 17, 2008
9.050
9.050
8.920
9.040
4,400
+0.04(+0.44%)
Jun 16, 2008
9.000
9.190
8.990
9.000
20,026
+0.00(+0.00%)
Jun 13, 2008
8.900
9.140
8.900
9.000
18,869
+0.14(+1.58%)
Jun 12, 2008
8.930
9.020
8.710
8.860
13,762
-0.01(-0.11%)
Jun 11, 2008
9.020
9.020
8.700
8.870
37,900
-0.05(-0.56%)
Jun 10, 2008
8.840
9.000
8.720
8.920
46,921
+0.17(+1.94%)
Jun 09, 2008
8.830
8.870
8.610
8.750
36,425
-0.14(-1.57%)
Jun 06, 2008
8.700
8.920
8.680
8.890
28,253
+0.21(+2.42%)
Jun 05, 2008
8.910
8.950
8.600
8.680
33,375
-0.24(-2.69%)
Jun 04, 2008
8.950
9.000
8.700
8.920
16,774
-0.03(-0.34%)
Jun 03, 2008
8.470
8.950
8.470
8.950
25,100
+0.50(+5.92%)
Jun 02, 2008
8.190
8.450
8.190
8.450
16,640
+0.33(+4.06%)
May 30, 2008
8.290
8.450
8.120
8.120
17,700
-0.06(-0.73%)
May 29, 2008
8.300
8.300
8.030
8.180
30,533
-0.12(-1.45%)
May 28, 2008
8.310
8.320
8.260
8.300
20,843
-0.07(-0.84%)
May 27, 2008
8.200
8.480
8.200
8.370
30,850
+0.10(+1.21%)
May 26, 2008
7.750
8.760
7.750
8.270
0
+0.00(+0.00%)
May 23, 2008
7.750
8.760
7.750
8.270
100,253
+0.59(+7.68%)
May 22, 2008
7.620
7.690
7.600
7.680
15,600
+0.08(+1.05%)
May 21, 2008
7.640
7.670
7.580
7.600
8,000
-0.09(-1.17%)
May 20, 2008
7.400
7.690
7.322
7.690
25,491
+0.19(+2.53%)
May 19, 2008
7.450
7.500
7.450
7.500
8,275
+0.00(+0.00%)
May 16, 2008
7.290
7.500
7.180
7.500
6,700
+0.15(+2.04%)
May 15, 2008
7.390
7.390
7.250
7.350
9,379
+0.00(+0.00%)
May 14, 2008
7.290
7.430
7.290
7.350
3,800
+0.00(+0.00%)
May 13, 2008
7.490
7.550
7.230
7.350
34,310
-0.14(-1.87%)
May 12, 2008
7.320
7.490
7.250
7.490
7,900
+0.09(+1.22%)
May 09, 2008
7.240
7.430
7.240
7.400
1,600
+0.04(+0.54%)
May 08, 2008
7.450
7.500
7.260
7.360
7,550
-0.09(-1.21%)
May 07, 2008
7.410
7.530
7.410
7.450
7,526
-0.02(-0.27%)
May 06, 2008
7.650
7.680
7.470
7.470
7,950
-0.15(-1.97%)
May 05, 2008
7.750
7.780
7.230
7.620
41,300
+0.01(+0.13%)
May 02, 2008
7.520
7.650
7.520
7.610
10,200
+0.06(+0.79%)
May 01, 2008
7.742
7.750
7.440
7.550
9,161
-0.15(-1.95%)
Apr 30, 2008
7.450
7.700
7.430
7.700
14,463
+0.21(+2.80%)
Apr 29, 2008
7.422
7.500
7.390
7.490
7,500
+0.09(+1.22%)
Apr 28, 2008
7.370
7.400
7.360
7.400
13,396
+0.02(+0.27%)
Apr 25, 2008
7.300
7.380
7.250
7.380
21,400
+0.01(+0.14%)
Apr 24, 2008
7.300
7.400
7.290
7.370
20,200
+0.12(+1.66%)
Apr 23, 2008
7.270
7.390
7.220
7.250
16,686
-0.04(-0.55%)
Apr 22, 2008
7.270
7.320
7.270
7.290
3,800
+0.02(+0.28%)
Apr 21, 2008
7.310
7.360
7.250
7.270
5,600
-0.10(-1.36%)
Apr 18, 2008
7.120
7.370
7.000
7.370
25,654
+0.19(+2.65%)
Apr 17, 2008
7.070
7.180
7.060
7.180
5,400
+0.11(+1.56%)
Apr 16, 2008
6.930
7.120
6.930
7.070
8,000
+0.21(+3.06%)
Apr 15, 2008
7.020
7.080
6.860
6.860
9,565
-0.06(-0.87%)
Apr 14, 2008
7.050
7.110
6.920
6.920
22,237
-0.15(-2.12%)
Apr 11, 2008
7.200
7.250
7.060
7.070
6,605
-0.08(-1.12%)
Apr 10, 2008
7.250
7.250
7.060
7.150
17,300
-0.12(-1.65%)
Apr 09, 2008
7.310
7.350
7.220
7.270
3,900
-0.03(-0.41%)
Apr 08, 2008
7.150
7.370
7.110
7.300
3,600
+0.19(+2.67%)
Apr 07, 2008
7.280
7.350
7.110
7.110
12,400
-0.20(-2.74%)
Apr 04, 2008
7.490
7.490
7.280
7.310
7,500
-0.12(-1.62%)
Apr 03, 2008
7.380
7.480
7.280
7.430
9,300
+0.00(+0.00%)
Apr 02, 2008
7.430
7.470
7.420
7.430
7,700
+0.01(+0.13%)
Apr 01, 2008
7.490
7.500
7.264
7.420
14,000
-0.08(-1.07%)
Mar 31, 2008
7.350
7.770
7.070
7.500
21,200
+0.10(+1.35%)
Mar 28, 2008
7.380
7.480
7.310
7.400
12,500
-0.05(-0.67%)
Mar 27, 2008
7.570
7.690
7.420
7.450
9,400
-0.10(-1.32%)
Mar 26, 2008
7.630
7.660
7.500
7.550
17,000
-0.16(-2.08%)
Mar 25, 2008
7.500
7.710
7.500
7.710
8,700
+0.17(+2.25%)
Mar 24, 2008
7.380
7.550
7.350
7.540
7,000
+0.06(+0.80%)
Mar 21, 2008
7.500
7.500
7.410
7.480
5,600
+0.00(+0.00%)
Mar 20, 2008
7.500
7.500
7.410
7.480
5,600
+0.00(+0.00%)
Mar 19, 2008
7.480
7.540
7.400
7.480
3,600
+0.04(+0.54%)
Mar 18, 2008
7.350
7.440
7.310
7.440
8,400
+0.24(+3.33%)
Mar 17, 2008
7.090
7.200
7.090
7.200
4,500
+0.05(+0.70%)
Mar 14, 2008
7.180
7.370
7.090
7.150
14,000
-0.01(-0.14%)
Mar 13, 2008
6.970
7.160
6.960
7.160
12,400
+0.18(+2.58%)
Mar 12, 2008
7.020
7.050
6.940
6.980
87,500
-0.02(-0.29%)
Mar 11, 2008
6.970
7.210
6.970
7.000
29,600
+0.03(+0.43%)
Mar 10, 2008
7.250
7.260
6.720
6.970
33,900
-0.33(-4.52%)
Mar 07, 2008
7.530
7.540
7.270
7.300
12,800
-0.30(-3.95%)
Mar 06, 2008
7.630
7.680
7.420
7.600
8,800
-0.10(-1.30%)
Mar 05, 2008
7.780
7.790
7.610
7.700
6,200
-0.08(-1.03%)
Mar 04, 2008
7.650
7.870
7.610
7.780
7,200
+0.09(+1.17%)
Mar 03, 2008
7.650
7.700
7.650
7.690
9,300
-0.03(-0.39%)
Feb 29, 2008
7.700
7.740
7.550
7.720
10,400
+0.02(+0.26%)
Feb 28, 2008
7.750
7.750
7.610
7.700
14,700
-0.07(-0.90%)
Feb 27, 2008
7.700
7.830
7.700
7.770
14,000
+0.00(+0.00%)
Feb 26, 2008
7.600
7.780
7.540
7.770
11,400
+0.24(+3.19%)
Feb 25, 2008
7.640
7.640
7.460
7.530
32,500
-0.21(-2.71%)
Feb 22, 2008
7.790
7.800
7.600
7.740
8,000
+0.03(+0.39%)
Feb 21, 2008
7.810
7.830
7.590
7.710
9,100
-0.10(-1.28%)
Feb 20, 2008
7.400
7.900
7.400
7.810
21,400
+0.48(+6.55%)
Feb 19, 2008
7.500
7.910
7.330
7.330
24,600
-0.17(-2.27%)
Feb 18, 2008
7.610
7.710
7.400
7.500
0
+0.00(+0.00%)
Feb 15, 2008
7.610
7.710
7.400
7.500
24,400
-0.07(-0.92%)
Feb 14, 2008
7.680
7.700
7.200
7.570
33,800
-0.16(-2.07%)
Feb 13, 2008
7.700
7.760
7.650
7.730
17,500
-0.02(-0.26%)
Feb 12, 2008
7.520
7.750
7.520
7.750
32,126
+0.23(+3.06%)
Feb 11, 2008
7.560
7.590
7.370
7.520
15,800
-0.10(-1.31%)
Feb 08, 2008
7.600
7.640
7.590
7.620
6,700
+0.03(+0.40%)
Feb 07, 2008
7.570
7.610
7.570
7.590
9,000
+0.03(+0.40%)
Feb 06, 2008
7.550
7.670
7.550
7.560
24,000
+0.06(+0.80%)
Feb 05, 2008
7.560
7.670
7.470
7.500
11,500
-0.11(-1.45%)
Feb 04, 2008
7.650
7.650
7.560
7.610
29,700
+0.08(+1.06%)
Feb 01, 2008
7.460
7.560
7.460
7.530
14,700
+0.03(+0.40%)
Jan 31, 2008
7.490
7.530
7.370
7.500
23,400
-0.01(-0.13%)
Jan 30, 2008
7.530
7.570
7.510
7.510
17,075
-0.02(-0.27%)
Jan 29, 2008
7.440
7.590
7.440
7.530
30,130
+0.05(+0.67%)
Jan 28, 2008
7.500
7.560
7.416
7.480
33,400
-0.04(-0.53%)
Jan 25, 2008
7.540
7.580
7.500
7.520
25,900
-0.01(-0.13%)
Jan 24, 2008
7.480
7.630
7.480
7.530
40,000
-0.10(-1.31%)
Jan 23, 2008
7.750
7.840
7.610
7.630
33,416
-0.11(-1.42%)
Jan 22, 2008
7.570
7.800
7.400
7.740
26,600
+0.20(+2.65%)
Jan 21, 2008
7.750
7.750
7.500
7.540
0
+0.00(+0.00%)
Jan 18, 2008
7.750
7.750
7.500
7.540
34,200
-0.15(-1.95%)
Jan 17, 2008
7.600
8.000
7.580
7.690
37,567
-0.01(-0.13%)
Jan 16, 2008
7.710
7.820
7.620
7.700
41,500
+0.06(+0.79%)
Jan 15, 2008
7.550
7.710
7.550
7.640
29,000
-0.06(-0.78%)
Jan 14, 2008
7.510
7.850
7.510
7.700
46,448
+0.20(+2.67%)
Jan 11, 2008
7.250
7.620
7.250
7.500
72,100
-0.07(-0.92%)
Jan 10, 2008
7.650
7.650
7.500
7.570
21,100
-0.04(-0.53%)
Jan 09, 2008
7.660
7.700
7.500
7.610
40,200
+0.07(+0.93%)
Jan 08, 2008
7.800
7.840
7.500
7.540
53,294
-0.26(-3.33%)
Jan 07, 2008
7.840
7.910
7.100
7.800
30,900
+0.10(+1.30%)
Jan 04, 2008
7.550
7.700
7.480
7.700
34,617
+0.11(+1.45%)
Jan 03, 2008
7.780
7.790
7.550
7.590
30,683
-0.19(-2.44%)
Jan 02, 2008
7.990
7.990
7.700
7.780
25,400
-0.13(-1.64%)
Jan 01, 2008
7.690
7.940
7.610
7.910
0
+0.00(+0.00%)
Dec 31, 2007
7.690
7.940
7.610
7.910
52,200
-0.04(-0.50%)
Dec 28, 2007
7.660
8.000
7.650
7.950
27,200
+0.31(+4.06%)
Dec 27, 2007
7.540
7.670
7.500
7.640
68,300
+0.01(+0.13%)
Dec 26, 2007
7.590
7.680
7.560
7.630
25,400
+0.08(+1.06%)
Dec 24, 2007
7.510
7.580
7.510
7.550
8,500
+0.05(+0.67%)
Dec 21, 2007
7.500
7.560
7.480
7.500
52,200
-0.06(-0.79%)
Dec 20, 2007
7.600
7.780
7.510
7.560
29,000
-0.11(-1.43%)
Dec 19, 2007
7.610
7.670
7.520
7.670
13,000
+0.16(+2.13%)
Dec 18, 2007
7.630
7.630
7.510
7.510
17,100
-0.09(-1.18%)
Dec 17, 2007
7.610
7.750
7.600
7.600
20,900
-0.15(-1.94%)
Dec 14, 2007
7.520
7.750
7.520
7.750
18,000
+0.24(+3.20%)
Dec 13, 2007
7.590
7.680
7.510
7.510
14,600
+0.00(+0.00%)
Dec 12, 2007
7.530
7.780
7.450
7.510
30,800
+0.06(+0.81%)
Dec 11, 2007
7.600
7.600
7.410
7.450
49,200
-0.16(-2.10%)
Dec 10, 2007
7.630
7.720
7.590
7.610
16,800
+0.05(+0.66%)
Dec 07, 2007
7.630
7.690
7.530
7.560
28,400
+0.09(+1.20%)
Dec 06, 2007
7.570
7.850
7.440
7.470
26,800
-0.02(-0.27%)
Dec 05, 2007
7.150
7.540
7.150
7.490
18,100
+0.39(+5.49%)
Dec 04, 2007
6.950
7.100
6.920
7.100
34,400
+0.18(+2.60%)
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.