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
TJX Companies
(NY:
TJX
)
117.93
-0.36 (-0.30%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 30, 2010
9.893
10.10
9.886
10.02
15,807,153
+0.07(+0.71%)
Nov 29, 2010
10.12
10.13
9.869
9.950
19,763,906
-0.23(-2.29%)
Nov 26, 2010
10.17
10.21
10.12
10.18
4,050,203
-0.03(-0.30%)
Nov 24, 2010
10.12
10.21
10.21
10.21
8,342,388
+0.14(+1.42%)
Nov 23, 2010
10.11
10.19
10.02
10.07
13,036,222
-0.09(-0.93%)
Nov 22, 2010
10.08
10.18
10.04
10.17
9,276,948
+0.04(+0.39%)
Nov 19, 2010
10.08
10.13
9.972
10.13
11,990,737
+0.06(+0.57%)
Nov 18, 2010
10.07
10.17
10.05
10.07
14,535,158
+0.09(+0.95%)
Nov 17, 2010
9.880
10.07
9.880
9.974
15,928,082
+0.08(+0.82%)
Nov 16, 2010
10.01
10.15
9.843
9.893
27,661,166
-0.15(-1.47%)
Nov 15, 2010
10.08
10.11
9.977
10.04
14,022,516
-0.02(-0.20%)
Nov 12, 2010
9.992
10.11
9.985
10.06
16,775,536
+0.09(+0.94%)
Nov 11, 2010
9.941
10.11
9.871
9.966
19,052,820
-0.07(-0.65%)
Nov 10, 2010
9.981
10.05
9.867
10.03
19,978,822
+0.04(+0.40%)
Nov 09, 2010
10.12
10.12
9.959
9.992
18,509,130
-0.13(-1.24%)
Nov 08, 2010
10.11
10.14
10.03
10.12
29,853,402
-0.22(-2.13%)
Nov 05, 2010
10.36
10.36
10.24
10.34
27,611,406
+0.05(+0.47%)
Nov 04, 2010
10.31
10.35
10.26
10.29
18,209,646
+0.01(+0.11%)
Nov 03, 2010
10.20
10.29
10.18
10.28
15,356,671
+0.11(+1.04%)
Nov 02, 2010
10.13
10.21
10.10
10.17
11,953,042
+0.11(+1.07%)
Nov 01, 2010
10.11
10.15
10.01
10.07
13,256,110
-0.01(-0.09%)
Oct 29, 2010
10.16
10.18
10.05
10.07
14,070,303
-0.12(-1.18%)
Oct 28, 2010
10.20
10.23
10.01
10.19
13,102,605
+0.04(+0.35%)
Oct 27, 2010
10.08
10.17
9.969
10.16
19,039,290
+0.13(+1.29%)
Oct 25, 2010
9.914
10.05
9.909
10.03
13,301,754
+0.18(+1.85%)
Oct 22, 2010
9.859
9.951
9.801
9.848
8,873,473
+0.00(+0.00%)
Oct 21, 2010
9.942
9.947
9.756
9.848
11,434,807
-0.02(-0.22%)
Oct 20, 2010
9.782
9.942
9.764
9.870
10,990,920
+0.09(+0.90%)
Oct 19, 2010
9.828
9.898
9.736
9.782
17,104,810
-0.14(-1.42%)
Oct 18, 2010
9.885
9.951
9.819
9.922
11,352,780
+0.04(+0.38%)
Oct 15, 2010
9.800
9.912
9.778
9.885
15,802,768
+0.11(+1.12%)
Oct 14, 2010
9.767
9.870
9.714
9.775
10,603,715
+0.02(+0.20%)
Oct 13, 2010
9.872
9.879
9.747
9.756
13,224,045
-0.08(-0.85%)
Oct 12, 2010
9.843
9.879
9.795
9.839
9,976,408
-0.04(-0.38%)
Oct 11, 2010
9.800
9.964
9.800
9.876
9,667,649
+0.07(+0.72%)
Oct 08, 2010
9.806
9.894
9.688
9.806
14,019,411
+0.11(+1.18%)
Oct 07, 2010
9.692
9.841
9.602
9.692
22,611,570
-0.09(-0.92%)
Oct 06, 2010
9.769
9.830
9.685
9.782
13,808,805
-0.03(-0.34%)
Oct 05, 2010
9.839
9.868
9.569
9.815
21,066,424
+0.04(+0.36%)
Oct 04, 2010
9.718
9.903
9.718
9.780
13,658,412
+0.00(+0.02%)
Oct 01, 2010
9.778
9.916
9.721
9.778
13,140,446
-0.02(-0.21%)
Sep 30, 2010
9.797
9.929
9.714
9.798
48,331
-0.07(-0.70%)
Sep 29, 2010
9.837
9.920
9.806
9.868
12,075,224
-0.06(-0.60%)
Sep 28, 2010
9.824
9.960
9.775
9.927
13,301,426
+0.09(+0.87%)
Sep 27, 2010
9.870
9.905
9.828
9.841
9,914,123
-0.05(-0.49%)
Sep 24, 2010
9.786
9.909
9.719
9.890
11,882,161
+0.20(+2.02%)
Sep 23, 2010
9.694
9.764
9.483
9.694
19,277,414
+0.14(+1.49%)
Sep 22, 2010
9.444
9.613
9.426
9.552
19,707,722
+0.13(+1.35%)
Sep 21, 2010
9.475
9.492
9.328
9.424
14,496,953
-0.05(-0.49%)
Sep 20, 2010
9.398
9.488
9.328
9.470
16,321,663
+0.07(+0.77%)
Sep 17, 2010
9.398
9.431
9.319
9.398
14,707,772
+0.06(+0.66%)
Sep 15, 2010
9.257
9.350
9.220
9.336
12,937,362
+0.07(+0.73%)
Sep 14, 2010
9.077
9.325
9.064
9.268
2,277
+0.22(+2.40%)
Sep 13, 2010
9.071
9.110
9.025
9.051
15,521,942
+0.03(+0.29%)
Sep 10, 2010
9.014
9.112
8.998
9.025
7,964,065
-0.00(-0.05%)
Sep 09, 2010
9.137
9.141
8.990
9.029
11,514,256
-0.03(-0.32%)
Sep 08, 2010
8.999
9.097
8.950
9.058
12,097,422
+0.07(+0.78%)
Sep 07, 2010
9.170
9.185
8.972
8.987
1,981
-0.21(-2.27%)
Sep 03, 2010
9.143
9.220
9.091
9.196
12,878,006
+0.10(+1.06%)
Sep 02, 2010
8.943
9.154
8.943
9.099
815
+0.12(+1.37%)
Sep 01, 2010
8.816
9.049
8.788
8.976
23,197,766
+0.24(+2.76%)
Aug 31, 2010
8.724
8.873
8.684
8.735
50,563
-0.14(-1.63%)
Aug 30, 2010
8.985
9.049
8.880
8.880
11,937,973
-0.16(-1.75%)
Aug 27, 2010
9.029
9.104
8.840
9.038
15,663,480
+0.09(+0.96%)
Aug 26, 2010
8.952
9.047
8.882
8.952
14,576
-0.07(-0.75%)
Aug 25, 2010
8.924
9.064
8.847
9.020
16,956,394
+0.08(+0.86%)
Aug 24, 2010
9.005
9.117
8.928
8.943
2,478
-0.15(-1.64%)
Aug 23, 2010
9.183
9.255
9.093
9.093
15,336,673
-0.08(-0.86%)
Aug 20, 2010
9.128
9.262
9.121
9.172
16,775,162
-0.03(-0.36%)
Aug 19, 2010
9.194
9.303
9.084
9.205
2,478
-0.04(-0.38%)
Aug 18, 2010
9.172
9.275
9.082
9.240
18,207,778
+0.07(+0.74%)
Aug 17, 2010
9.159
9.330
9.141
9.172
1,366
+0.09(+0.99%)
Aug 16, 2010
8.932
9.216
8.913
9.082
22,477,844
+0.10(+1.15%)
Aug 13, 2010
8.979
9.143
8.970
8.979
14,409,199
-0.18(-2.01%)
Aug 12, 2010
9.082
9.189
9.029
9.163
15,043,658
-0.01(-0.14%)
Aug 11, 2010
9.227
9.284
9.119
9.176
15,161,412
-0.17(-1.79%)
Aug 10, 2010
9.343
9.440
9.292
9.343
455
-0.08(-0.89%)
Aug 09, 2010
9.162
9.447
9.162
9.427
18,599,064
+0.29(+3.12%)
Aug 06, 2010
9.142
9.152
8.982
9.142
16,900,498
-0.07(-0.76%)
Aug 05, 2010
8.962
9.298
8.909
9.212
37,677,848
+0.19(+2.09%)
Aug 04, 2010
9.065
9.124
8.999
9.023
1,572
+0.03(+0.29%)
Aug 03, 2010
9.170
9.192
8.916
8.997
20,612,372
-0.21(-2.31%)
Aug 02, 2010
9.197
9.293
9.151
9.210
24,890,774
+0.10(+1.13%)
Jul 30, 2010
9.107
9.129
8.868
9.107
25,838,960
+0.13(+1.44%)
Jul 29, 2010
9.172
9.201
8.791
8.977
35,620,580
-0.15(-1.68%)
Jul 28, 2010
9.131
9.392
9.102
9.131
1,486
-0.14(-1.49%)
Jul 27, 2010
9.269
9.444
9.170
9.269
1,983
-0.15(-1.63%)
Jul 26, 2010
9.374
9.427
9.289
9.423
13,525,427
+0.02(+0.19%)
Jul 23, 2010
9.276
9.409
9.212
9.405
12,707,820
+0.14(+1.49%)
Jul 22, 2010
9.223
9.333
9.210
9.267
20,092,800
+0.12(+1.29%)
Jul 21, 2010
9.262
9.300
9.104
9.148
18,349,882
-0.07(-0.78%)
Jul 20, 2010
9.221
9.225
8.905
9.221
27,657,664
+0.14(+1.55%)
Jul 19, 2010
9.039
9.170
9.034
9.080
18,524,802
+0.04(+0.39%)
Jul 16, 2010
9.045
9.379
9.015
9.045
25,810,332
-0.29(-3.15%)
Jul 15, 2010
9.304
9.420
9.221
9.339
19,887,742
+0.02(+0.26%)
Jul 14, 2010
9.368
9.368
9.219
9.315
17,847,160
-0.07(-0.70%)
Jul 13, 2010
9.322
9.416
9.243
9.381
18,324,668
+0.17(+1.86%)
Jul 12, 2010
9.148
9.230
9.124
9.210
19,574,848
+0.06(+0.65%)
Jul 09, 2010
9.151
9.155
9.032
9.151
24,326,950
+0.04(+0.46%)
Jul 08, 2010
9.401
9.436
8.977
9.109
2,279
-0.43(-4.55%)
Jul 07, 2010
9.344
9.548
9.291
9.543
455
+0.24(+2.57%)
Jul 06, 2010
9.504
9.543
9.230
9.304
12,082
+0.01(+0.12%)
Jul 02, 2010
9.293
9.473
9.260
9.293
18,841,896
-0.12(-1.26%)
Jul 01, 2010
9.197
9.427
9.107
9.412
29,070,472
+0.21(+2.29%)
Jun 30, 2010
9.232
9.370
9.170
9.201
6,191
-0.02(-0.19%)
Jun 29, 2010
9.339
9.431
9.175
9.219
43,071,108
-0.24(-2.57%)
Jun 25, 2010
9.462
9.684
9.458
9.462
47,980,436
-0.22(-2.27%)
Jun 24, 2010
9.830
9.830
9.633
9.681
19,245,480
-0.13(-1.27%)
Jun 23, 2010
9.727
9.879
9.653
9.806
1,367
+0.05(+0.52%)
Jun 22, 2010
9.907
10.02
9.747
9.756
1,823
-0.13(-1.33%)
Jun 21, 2010
10.14
10.16
9.837
9.888
18,149,474
-0.19(-1.91%)
Jun 18, 2010
10.08
10.24
10.04
10.08
26,509,846
+0.01(+0.13%)
Jun 17, 2010
10.16
10.16
9.971
10.07
16,773,472
-0.09(-0.86%)
Jun 16, 2010
10.19
10.25
10.11
10.16
13,390,349
-0.07(-0.69%)
Jun 15, 2010
10.11
10.23
10.07
10.23
45,592
+0.12(+1.17%)
Jun 14, 2010
10.14
10.22
10.02
10.11
17,821,496
+0.01(+0.06%)
Jun 11, 2010
10.02
10.17
9.980
10.10
14,919,858
-0.04(-0.37%)
Jun 10, 2010
9.980
10.15
9.949
10.14
20,120,566
+0.26(+2.67%)
Jun 09, 2010
9.863
10.08
9.837
9.874
24,595,838
+0.05(+0.56%)
Jun 08, 2010
9.622
9.836
9.572
9.820
21,750,772
+0.18(+1.82%)
Jun 07, 2010
9.822
9.888
9.633
9.644
22,593,966
-0.11(-1.17%)
Jun 04, 2010
9.758
10.08
9.730
9.758
23,738,542
-0.59(-5.74%)
Jun 03, 2010
10.30
10.38
10.10
10.35
28,496,582
+0.24(+2.34%)
Jun 02, 2010
9.945
10.12
9.813
10.12
307,149
+0.19(+1.88%)
Jun 01, 2010
9.951
10.06
9.859
9.929
25,471,394
-0.04(-0.42%)
May 28, 2010
9.971
10.12
9.905
9.971
19,837,536
-0.12(-1.20%)
May 27, 2010
9.894
10.10
9.888
10.09
27,491,618
+0.33(+3.39%)
May 26, 2010
9.971
10.03
9.719
9.760
455
-0.19(-1.87%)
May 25, 2010
9.480
9.959
9.431
9.947
119,909
+0.31(+3.19%)
May 24, 2010
9.655
9.769
9.576
9.640
23,406,130
-0.01(-0.07%)
May 21, 2010
9.394
9.725
9.328
9.646
37,366,244
+0.12(+1.24%)
May 20, 2010
9.520
9.787
9.486
9.528
47,830,392
+0.05(+0.58%)
May 19, 2010
9.458
9.563
9.302
9.473
35,619,764
-0.11(-1.12%)
May 18, 2010
9.585
9.782
9.477
9.580
142,705
-0.34(-3.47%)
May 17, 2010
9.964
10.02
9.778
9.925
35,609,460
+0.00(+0.00%)
May 14, 2010
9.925
10.05
9.822
9.925
28,718,408
-0.02(-0.24%)
May 13, 2010
10.20
10.20
9.903
9.949
19,161,754
-0.25(-2.45%)
May 12, 2010
10.07
10.21
9.988
10.20
21,238,904
+0.17(+1.66%)
May 11, 2010
10.06
10.10
9.993
10.03
33,858,428
+0.00(+0.04%)
May 10, 2010
10.07
10.12
10.000
10.03
36,337,076
+0.46(+4.79%)
May 07, 2010
9.783
9.868
9.441
9.570
45,152,772
-0.01(-0.09%)
May 06, 2010
9.914
10.03
9.204
9.579
912
-0.57(-5.64%)
May 05, 2010
10.26
10.41
10.05
10.15
37,338,196
+0.14(+1.42%)
May 04, 2010
10.25
10.25
9.980
10.01
23,274,068
-0.32(-3.12%)
May 03, 2010
10.21
10.41
10.14
10.33
13,487,715
+0.18(+1.73%)
Apr 30, 2010
10.38
10.45
10.14
10.16
19,612,172
-0.20(-1.97%)
Apr 29, 2010
10.30
10.43
10.26
10.36
12,729,691
+0.12(+1.22%)
Apr 28, 2010
10.37
10.37
10.18
10.23
19,654,060
-0.07(-0.64%)
Apr 27, 2010
10.49
10.57
10.29
10.30
25,949,292
-0.20(-1.86%)
Apr 26, 2010
10.53
10.63
10.47
10.50
21,489,888
-0.03(-0.25%)
Apr 23, 2010
10.50
10.54
10.36
10.52
21,302,298
+0.07(+0.67%)
Apr 22, 2010
10.20
10.50
10.18
10.45
25,269,420
+0.18(+1.77%)
Apr 21, 2010
10.08
10.30
10.05
10.27
83,088
+0.19(+1.89%)
Apr 20, 2010
10.03
10.12
9.974
10.08
18,163,858
+0.11(+1.10%)
Apr 19, 2010
10.00
10.02
9.831
9.969
13,721,506
-0.04(-0.42%)
Apr 16, 2010
10.09
10.13
9.923
10.01
21,596,654
-0.12(-1.23%)
Apr 15, 2010
10.09
10.16
10.04
10.14
16,788,676
-0.02(-0.19%)
Apr 14, 2010
10.15
10.18
10.07
10.16
24,865,582
+0.04(+0.41%)
Apr 13, 2010
9.991
10.15
9.985
10.11
27,524,878
+0.12(+1.18%)
Apr 12, 2010
9.875
10.03
9.825
9.996
26,393,060
+0.17(+1.74%)
Apr 09, 2010
9.774
9.853
9.673
9.825
22,391,182
+0.00(+0.02%)
Apr 08, 2010
9.833
9.936
9.665
9.822
32,124,230
+0.04(+0.45%)
Apr 07, 2010
9.783
9.842
9.713
9.779
22,720,568
-0.02(-0.18%)
Apr 06, 2010
9.708
9.851
9.695
9.796
27,091,586
+0.18(+1.92%)
Apr 05, 2010
9.380
9.733
9.380
9.612
22,073,964
+0.25(+2.69%)
Apr 01, 2010
9.342
9.360
9.360
9.360
34,365,972
+0.04(+0.45%)
Mar 31, 2010
9.432
9.459
9.286
9.318
19,162,472
-0.15(-1.57%)
Mar 30, 2010
9.509
9.572
9.437
9.467
11,905,212
-0.02(-0.18%)
Mar 29, 2010
9.513
9.546
9.395
9.485
11,546,677
-0.01(-0.12%)
Mar 26, 2010
9.568
9.595
9.430
9.496
16,997,672
-0.04(-0.44%)
Mar 25, 2010
9.535
9.625
9.481
9.538
15,208,696
+0.06(+0.67%)
Mar 24, 2010
9.496
9.570
9.419
9.474
13,112,452
-0.07(-0.69%)
Mar 23, 2010
9.586
9.619
9.461
9.540
15,166,543
-0.02(-0.21%)
Mar 22, 2010
9.386
9.612
9.386
9.559
12,735,153
+0.14(+1.49%)
Mar 19, 2010
9.494
9.513
9.393
9.419
16,486,175
-0.04(-0.42%)
Mar 18, 2010
9.496
9.513
9.375
9.459
16,850,264
+0.01(+0.14%)
Mar 17, 2010
9.507
9.507
9.426
9.445
13,367,260
-0.03(-0.30%)
Mar 16, 2010
9.402
9.476
9.386
9.474
17,794,646
+0.08(+0.84%)
Mar 15, 2010
9.349
9.402
9.342
9.395
21,937,458
+0.16(+1.76%)
Mar 12, 2010
9.198
9.281
9.165
9.233
21,014,882
+0.08(+0.86%)
Mar 11, 2010
9.154
9.198
9.123
9.154
18,222,612
-0.02(-0.24%)
Mar 10, 2010
9.132
9.198
9.082
9.176
12,989,273
+0.05(+0.50%)
Mar 09, 2010
9.112
9.191
9.075
9.130
12,762,281
+0.03(+0.29%)
Mar 08, 2010
9.110
9.130
9.051
9.104
12,703,052
+0.00(+0.02%)
Mar 05, 2010
9.049
9.101
8.985
9.101
17,760,504
+0.11(+1.19%)
Mar 04, 2010
9.020
9.079
8.878
8.994
34,825,028
-0.03(-0.29%)
Mar 03, 2010
9.038
9.079
8.976
9.020
21,618,022
+0.02(+0.20%)
Mar 02, 2010
9.139
9.139
8.968
9.003
24,966,622
-0.13(-1.42%)
Mar 01, 2010
9.126
9.161
9.001
9.132
24,329,934
+0.01(+0.10%)
Feb 26, 2010
9.117
9.224
9.112
9.123
28,697,616
-0.02(-0.26%)
Feb 25, 2010
8.740
9.182
8.714
9.147
48,674,948
+0.27(+3.04%)
Feb 24, 2010
8.624
8.887
8.516
8.878
32,008,300
+0.29(+3.39%)
Feb 23, 2010
8.630
8.657
8.540
8.586
20,782,492
-0.04(-0.48%)
Feb 22, 2010
8.608
8.650
8.540
8.628
18,525,204
+0.05(+0.56%)
Feb 19, 2010
8.547
8.637
8.540
8.580
13,296,976
+0.01(+0.15%)
Feb 18, 2010
8.501
8.588
8.444
8.567
13,795,007
+0.07(+0.77%)
Feb 17, 2010
8.468
8.538
8.466
8.501
13,246,153
+0.07(+0.83%)
Feb 16, 2010
8.288
8.437
8.271
8.431
13,408,428
+0.19(+2.34%)
Feb 12, 2010
8.146
8.238
8.238
8.238
32,733,320
+0.02(+0.19%)
Feb 11, 2010
8.242
8.251
8.163
8.223
21,505,890
-0.02(-0.24%)
Feb 10, 2010
8.312
8.353
8.196
8.242
18,842,334
-0.07(-0.79%)
Feb 09, 2010
8.356
8.361
8.260
8.308
13,294,717
-0.01(-0.11%)
Feb 08, 2010
8.398
8.400
8.275
8.317
12,269,553
-0.07(-0.86%)
Feb 05, 2010
8.369
8.429
8.256
8.389
22,645,822
+0.04(+0.42%)
Feb 04, 2010
8.485
8.516
8.352
8.354
23,258,522
-0.13(-1.57%)
Feb 03, 2010
8.573
8.593
8.437
8.488
21,378,938
-0.10(-1.20%)
Feb 02, 2010
8.490
8.593
8.485
8.591
26,542,560
+0.16(+1.94%)
Feb 01, 2010
8.345
8.492
8.345
8.427
22,961,216
+0.10(+1.25%)
Jan 29, 2010
8.413
8.507
8.321
8.323
19,663,660
-0.05(-0.58%)
Jan 28, 2010
8.418
8.459
8.343
8.372
24,846,592
-0.04(-0.42%)
Jan 27, 2010
8.345
8.450
8.284
8.407
18,566,504
+0.07(+0.81%)
Jan 26, 2010
8.093
8.419
8.093
8.339
28,048,946
+0.23(+2.89%)
Jan 25, 2010
8.115
8.164
8.052
8.104
13,746,909
+0.06(+0.73%)
Jan 22, 2010
8.063
8.172
8.028
8.045
21,159,598
-0.02(-0.30%)
Jan 21, 2010
8.216
8.236
8.058
8.069
18,674,254
-0.12(-1.50%)
Jan 20, 2010
8.249
8.249
8.135
8.192
9,657,093
-0.10(-1.24%)
Jan 19, 2010
8.146
8.297
8.146
8.295
11,779,567
+0.13(+1.58%)
Jan 15, 2010
8.256
8.166
8.166
8.166
36,043,512
-0.11(-1.35%)
Jan 14, 2010
8.387
8.387
8.236
8.277
12,466,585
-0.10(-1.23%)
Jan 13, 2010
8.361
8.402
8.302
8.380
12,544,624
+0.03(+0.34%)
Jan 12, 2010
8.387
8.398
8.291
8.352
13,223,911
-0.08(-0.91%)
Jan 11, 2010
8.499
8.507
8.378
8.429
16,669,608
-0.01(-0.16%)
Jan 08, 2010
8.391
8.457
8.328
8.442
26,700,626
-0.11(-1.31%)
Jan 07, 2010
8.485
8.702
8.376
8.553
62,322,156
+0.42(+5.11%)
Jan 06, 2010
8.113
8.168
8.052
8.137
17,110,462
+0.03(+0.41%)
Jan 05, 2010
7.866
8.111
7.866
8.104
24,223,840
+0.21(+2.69%)
Jan 04, 2010
7.883
8.026
7.829
7.892
28,712,692
-0.11(-1.40%)
Dec 31, 2009
8.061
8.004
8.004
8.004
13,803,101
-0.07(-0.84%)
Dec 30, 2009
8.023
8.124
8.023
8.072
10,484,566
+0.01(+0.16%)
Dec 29, 2009
8.107
8.129
8.058
8.058
11,006,500
-0.03(-0.35%)
Dec 28, 2009
8.080
8.120
8.056
8.087
10,297,723
+0.03(+0.35%)
Dec 24, 2009
8.102
8.139
8.050
8.058
4,618,426
-0.06(-0.78%)
Dec 23, 2009
8.074
8.135
8.045
8.122
13,299,466
+0.03(+0.38%)
Dec 22, 2009
8.199
8.199
8.074
8.091
13,238,040
-0.05(-0.59%)
Dec 21, 2009
8.087
8.179
8.045
8.139
16,597,939
+0.09(+1.06%)
Dec 18, 2009
8.076
8.087
7.945
8.054
25,696,410
+0.01(+0.14%)
Dec 17, 2009
8.139
8.139
8.010
8.043
34,161,876
-0.09(-1.16%)
Dec 16, 2009
8.297
8.367
8.135
8.137
25,495,628
-0.17(-2.00%)
Dec 15, 2009
8.332
8.398
8.275
8.304
23,436,346
-0.05(-0.58%)
Dec 14, 2009
8.326
8.363
8.304
8.352
21,284,216
+0.16(+2.01%)
Dec 11, 2009
8.308
8.345
8.179
8.188
22,802,854
-0.11(-1.27%)
Dec 10, 2009
8.120
8.302
8.086
8.293
29,152,468
+0.16(+2.02%)
Dec 09, 2009
8.087
8.133
7.999
8.129
26,569,056
+0.07(+0.84%)
Dec 08, 2009
8.078
8.113
7.872
8.061
26,747,232
-0.03(-0.41%)
Dec 07, 2009
7.999
8.122
7.969
8.093
37,245,560
+0.12(+1.45%)
Dec 04, 2009
8.192
8.260
7.931
7.977
53,829,520
-0.19(-2.36%)
Dec 03, 2009
8.194
8.225
7.901
8.170
71,168,216
-0.24(-2.81%)
Dec 02, 2009
8.470
8.488
8.343
8.407
23,255,988
-0.03(-0.34%)
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.