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
Lenovo Group Ltd ADR
(OP:
LNVGY
)
28.86
-1.23 (-4.09%)
Streaming Delayed Price
Updated: 3:59 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 30, 2009
11.40
11.55
11.35
11.48
15,886
+0.41(+3.70%)
Nov 27, 2009
11.05
11.15
11.05
11.07
20,313
-0.08(-0.72%)
Nov 25, 2009
11.05
11.22
11.05
11.15
11,578
+0.04(+0.36%)
Nov 24, 2009
11.22
11.22
11.07
11.11
3,266
-0.10(-0.89%)
Nov 23, 2009
11.30
11.30
11.06
11.21
11,901
+0.21(+1.91%)
Nov 20, 2009
11.00
11.13
10.95
11.00
18,007
-0.50(-4.35%)
Nov 19, 2009
11.60
11.60
11.50
11.50
10,584
-0.15(-1.29%)
Nov 18, 2009
11.57
11.76
11.57
11.65
20,724
-0.45(-3.72%)
Nov 17, 2009
12.24
12.25
12.00
12.10
94,112
-0.03(-0.25%)
Nov 16, 2009
11.95
12.15
11.95
12.13
47,918
+0.55(+4.75%)
Nov 13, 2009
11.40
11.65
11.40
11.58
15,267
+0.18(+1.58%)
Nov 12, 2009
11.40
11.60
11.40
11.40
12,030
+0.35(+3.17%)
Nov 11, 2009
10.99
11.15
10.97
11.05
31,361
+0.30(+2.79%)
Nov 10, 2009
10.85
10.85
10.69
10.75
22,912
-0.52(-4.61%)
Nov 09, 2009
11.28
11.30
11.16
11.27
12,202
-0.11(-0.97%)
Nov 06, 2009
11.34
11.46
11.34
11.38
13,197
-0.07(-0.61%)
Nov 05, 2009
11.40
11.55
11.25
11.45
25,378
+0.20(+1.78%)
Nov 04, 2009
11.15
11.40
11.15
11.25
6,412
+0.11(+0.99%)
Nov 03, 2009
11.00
11.17
11.00
11.14
7,844
+0.09(+0.81%)
Nov 02, 2009
11.05
11.28
11.05
11.05
13,811
+0.03(+0.27%)
Oct 30, 2009
11.25
11.35
11.01
11.02
16,328
-0.50(-4.34%)
Oct 29, 2009
11.39
11.58
11.38
11.52
35,617
+0.60(+5.49%)
Oct 28, 2009
11.21
11.24
10.91
10.92
32,950
-0.61(-5.29%)
Oct 27, 2009
11.80
11.80
11.50
11.53
20,182
-0.27(-2.29%)
Oct 26, 2009
11.95
12.00
11.80
11.80
15,170
-0.10(-0.84%)
Oct 23, 2009
11.87
11.94
11.80
11.90
28,529
+0.10(+0.85%)
Oct 22, 2009
11.79
11.80
11.65
11.80
12,087
-0.11(-0.92%)
Oct 21, 2009
12.08
12.09
11.90
11.91
15,846
-0.18(-1.49%)
Oct 20, 2009
12.10
12.10
12.00
12.09
12,851
+0.09(+0.75%)
Oct 19, 2009
11.90
12.10
11.90
12.00
40,108
+0.50(+4.35%)
Oct 16, 2009
11.54
11.54
11.30
11.50
48,474
-0.09(-0.78%)
Oct 15, 2009
11.60
11.63
11.52
11.59
24,671
-0.01(-0.09%)
Oct 14, 2009
11.30
11.60
11.30
11.60
52,958
+0.68(+6.23%)
Oct 13, 2009
10.70
10.92
10.70
10.92
38,262
+0.58(+5.61%)
Oct 12, 2009
10.32
10.44
10.30
10.34
26,867
+0.15(+1.47%)
Oct 09, 2009
10.29
10.29
10.17
10.19
31,373
-0.20(-1.92%)
Oct 08, 2009
10.35
10.45
10.35
10.39
45,810
+0.45(+4.53%)
Oct 07, 2009
9.940
10.00
9.900
9.940
35,008
+0.46(+4.85%)
Oct 06, 2009
9.410
9.650
9.410
9.480
28,820
+0.68(+7.73%)
Oct 05, 2009
8.670
8.950
8.670
8.800
15,882
+0.10(+1.15%)
Oct 02, 2009
8.540
8.700
8.540
8.700
13,783
-0.05(-0.57%)
Oct 01, 2009
8.750
8.800
8.650
8.750
19,859
-0.08(-0.91%)
Sep 30, 2009
8.800
8.930
8.800
8.830
6,405
-0.07(-0.79%)
Sep 29, 2009
9.000
9.000
8.890
8.900
10,103
+0.13(+1.48%)
Sep 28, 2009
8.610
8.850
8.610
8.770
11,353
+0.02(+0.23%)
Sep 25, 2009
8.760
8.900
8.750
8.750
11,114
-0.11(-1.24%)
Sep 24, 2009
8.950
8.950
8.850
8.860
26,257
+0.05(+0.57%)
Sep 23, 2009
8.750
8.950
8.750
8.810
14,679
+0.09(+1.03%)
Sep 22, 2009
8.660
8.720
8.500
8.720
5,449
+0.10(+1.16%)
Sep 21, 2009
8.670
8.690
8.500
8.620
36,034
-0.35(-3.90%)
Sep 18, 2009
8.940
9.080
8.940
8.970
13,725
+0.05(+0.56%)
Sep 17, 2009
9.010
9.060
8.910
8.920
10,919
-0.27(-2.94%)
Sep 16, 2009
9.050
9.200
9.050
9.190
6,956
+0.08(+0.88%)
Sep 15, 2009
9.000
9.140
9.000
9.110
13,198
+0.05(+0.55%)
Sep 14, 2009
8.950
9.140
8.950
9.060
29,321
+0.12(+1.34%)
Sep 11, 2009
8.930
8.980
8.820
8.940
21,437
-0.07(-0.78%)
Sep 10, 2009
9.000
9.160
9.000
9.010
6,328
+0.07(+0.78%)
Sep 09, 2009
8.870
9.040
8.870
8.940
14,545
-0.46(-4.89%)
Sep 08, 2009
9.400
9.470
9.400
9.400
17,167
-0.10(-1.05%)
Sep 04, 2009
9.360
9.500
9.360
9.500
9,314
+0.21(+2.26%)
Sep 03, 2009
9.250
9.290
9.240
9.290
16,125
+0.49(+5.57%)
Sep 02, 2009
8.750
8.900
8.730
8.800
23,488
+0.15(+1.73%)
Sep 01, 2009
8.760
8.860
8.650
8.650
27,970
+0.28(+3.35%)
Aug 31, 2009
8.350
8.500
8.340
8.370
18,839
-0.33(-3.79%)
Aug 28, 2009
8.830
8.830
8.600
8.700
21,928
-0.21(-2.36%)
Aug 27, 2009
8.950
8.950
8.800
8.910
44,352
-0.20(-2.20%)
Aug 26, 2009
9.200
9.200
9.100
9.110
19,184
-0.14(-1.51%)
Aug 25, 2009
9.330
9.340
9.250
9.250
15,192
+0.02(+0.22%)
Aug 24, 2009
9.260
9.320
9.210
9.230
26,107
+0.03(+0.33%)
Aug 21, 2009
9.200
9.220
9.200
9.200
9,921
-0.01(-0.11%)
Aug 20, 2009
9.100
9.210
9.100
9.210
24,540
+0.07(+0.77%)
Aug 19, 2009
9.150
9.170
9.000
9.140
18,704
-0.05(-0.54%)
Aug 18, 2009
9.150
9.250
9.150
9.190
42,356
+0.22(+2.45%)
Aug 17, 2009
9.100
9.210
8.970
8.970
36,858
-0.36(-3.86%)
Aug 14, 2009
9.610
9.610
9.310
9.330
13,152
-0.15(-1.58%)
Aug 13, 2009
9.690
9.690
9.430
9.480
78,358
-0.49(-4.91%)
Aug 12, 2009
9.750
9.970
9.750
9.970
8,235
+0.07(+0.71%)
Aug 11, 2009
10.10
10.10
9.900
9.900
20,575
-0.15(-1.49%)
Aug 10, 2009
10.03
10.21
10.03
10.05
64,592
+0.00(+0.00%)
Aug 07, 2009
9.960
10.10
9.960
10.05
50,575
+0.30(+3.08%)
Aug 06, 2009
9.810
10.00
9.750
9.750
17,065
+0.37(+3.94%)
Aug 05, 2009
9.510
9.510
9.280
9.380
18,609
-0.70(-6.94%)
Aug 04, 2009
10.03
10.20
10.00
10.08
34,260
+0.48(+5.00%)
Aug 03, 2009
9.500
9.650
9.500
9.600
12,386
+0.20(+2.13%)
Jul 31, 2009
9.350
9.450
9.350
9.400
21,565
+0.14(+1.51%)
Jul 30, 2009
9.210
9.400
9.210
9.260
14,522
+0.41(+4.63%)
Jul 29, 2009
8.850
9.100
8.850
8.850
13,680
-0.34(-3.70%)
Jul 28, 2009
9.170
9.250
9.100
9.190
7,936
-0.01(-0.11%)
Jul 27, 2009
9.200
9.300
9.160
9.200
30,346
+0.00(+0.00%)
Jul 24, 2009
9.060
9.200
9.060
9.200
42,078
+0.00(+0.00%)
Jul 23, 2009
9.000
9.200
8.910
9.200
39,048
-0.06(-0.65%)
Jul 22, 2009
9.080
9.260
9.080
9.260
36,630
+0.72(+8.43%)
Jul 21, 2009
8.750
8.750
8.500
8.540
22,825
+0.41(+5.04%)
Jul 20, 2009
8.000
8.150
8.000
8.130
24,363
+0.09(+1.12%)
Jul 17, 2009
8.010
8.150
8.010
8.040
22,349
+0.37(+4.82%)
Jul 16, 2009
7.560
7.670
7.540
7.670
9,407
-0.03(-0.39%)
Jul 15, 2009
7.510
7.710
7.510
7.700
15,292
+0.65(+9.22%)
Jul 14, 2009
6.970
7.100
6.970
7.050
4,400
+0.32(+4.75%)
Jul 13, 2009
6.600
6.730
6.600
6.730
7,305
+0.07(+1.05%)
Jul 10, 2009
6.650
6.800
6.650
6.660
2,254
-0.11(-1.62%)
Jul 09, 2009
6.700
6.800
6.700
6.770
8,329
+0.02(+0.30%)
Jul 08, 2009
6.990
6.990
6.720
6.750
15,841
-0.25(-3.57%)
Jul 07, 2009
7.050
7.100
7.000
7.000
15,145
-0.10(-1.41%)
Jul 06, 2009
7.110
7.110
6.980
7.100
12,038
-0.17(-2.34%)
Jul 02, 2009
7.400
7.420
7.200
7.270
27,126
-0.25(-3.32%)
Jul 01, 2009
7.500
7.590
7.490
7.520
10,299
+0.00(+0.00%)
Jun 30, 2009
7.500
7.520
7.420
7.520
11,954
-0.31(-3.96%)
Jun 29, 2009
7.740
7.930
7.740
7.830
15,869
+0.29(+3.85%)
Jun 26, 2009
7.520
7.640
7.520
7.540
3,804
-0.05(-0.66%)
Jun 25, 2009
7.450
7.590
7.420
7.590
43,321
+0.14(+1.88%)
Jun 24, 2009
7.390
7.580
7.390
7.450
21,312
+0.04(+0.54%)
Jun 23, 2009
7.270
7.410
7.270
7.410
7,747
+0.01(+0.14%)
Jun 22, 2009
7.460
7.510
7.400
7.400
7,697
+0.12(+1.65%)
Jun 19, 2009
7.200
7.400
7.200
7.280
8,881
-0.02(-0.27%)
Jun 18, 2009
7.250
7.440
7.250
7.300
15,192
-0.14(-1.88%)
Jun 17, 2009
7.520
7.540
7.400
7.440
23,741
+0.00(+0.00%)
Jun 16, 2009
7.520
7.620
7.430
7.440
16,671
-0.21(-2.75%)
Jun 15, 2009
7.630
7.780
7.610
7.650
20,648
-0.22(-2.80%)
Jun 12, 2009
8.030
8.030
7.860
7.870
10,066
-0.38(-4.61%)
Jun 11, 2009
8.300
8.350
8.150
8.250
42,378
+0.57(+7.42%)
Jun 10, 2009
7.650
7.900
7.640
7.680
34,220
+0.54(+7.56%)
Jun 09, 2009
7.080
7.240
7.080
7.140
43,040
-0.18(-2.46%)
Jun 08, 2009
7.350
7.400
7.250
7.320
14,820
-0.56(-7.11%)
Jun 05, 2009
7.770
7.900
7.770
7.880
7,181
-0.01(-0.13%)
Jun 04, 2009
7.710
7.910
7.710
7.890
24,961
-0.01(-0.13%)
Jun 03, 2009
8.050
8.100
7.900
7.900
20,256
-0.26(-3.19%)
Jun 02, 2009
8.130
8.200
8.100
8.160
111,879
-0.39(-4.56%)
Jun 01, 2009
8.400
8.600
8.400
8.550
25,183
+0.60(+7.55%)
May 29, 2009
7.920
8.000
7.850
7.950
18,679
+0.13(+1.66%)
May 28, 2009
7.900
7.930
7.750
7.820
23,513
-0.02(-0.26%)
May 27, 2009
7.850
7.940
7.720
7.840
19,672
-0.08(-1.01%)
May 26, 2009
7.750
7.990
7.750
7.920
48,923
+0.71(+9.85%)
May 22, 2009
7.380
7.380
7.150
7.210
21,857
-0.29(-3.87%)
May 21, 2009
7.610
7.740
7.470
7.500
27,872
-0.40(-5.06%)
May 20, 2009
7.950
8.120
7.900
7.900
37,188
+0.48(+6.47%)
May 19, 2009
7.400
7.480
7.400
7.420
12,782
-0.23(-3.01%)
May 18, 2009
7.550
7.650
7.430
7.650
19,875
+0.30(+4.08%)
May 15, 2009
7.350
7.430
7.300
7.350
30,318
+0.41(+5.91%)
May 14, 2009
6.980
7.030
6.750
6.940
40,707
-0.26(-3.61%)
May 13, 2009
7.250
7.300
7.100
7.200
49,771
-0.27(-3.61%)
May 12, 2009
7.520
7.520
7.400
7.470
102,028
+0.08(+1.08%)
May 11, 2009
7.250
7.400
7.250
7.390
42,266
-0.16(-2.12%)
May 08, 2009
7.540
7.650
7.500
7.550
33,699
+1.17(+18.34%)
May 07, 2009
6.500
6.500
6.370
6.380
41,380
-0.22(-3.33%)
May 06, 2009
6.430
6.600
6.430
6.600
16,593
+0.20(+3.12%)
May 05, 2009
6.330
6.490
6.280
6.400
71,878
+0.20(+3.23%)
May 04, 2009
6.150
6.200
6.150
6.200
745,637
+0.47(+8.20%)
May 01, 2009
5.600
5.750
5.570
5.730
136,968
+0.05(+0.88%)
Apr 30, 2009
5.600
5.750
5.460
5.680
699,587
-0.01(-0.18%)
Apr 29, 2009
5.600
5.740
5.570
5.690
321,236
+0.15(+2.71%)
Apr 28, 2009
5.400
5.560
5.400
5.540
324,272
+0.14(+2.59%)
Apr 27, 2009
5.300
5.450
5.250
5.400
488,291
-0.69(-11.33%)
Apr 24, 2009
5.980
6.090
5.910
6.090
15,013
+0.22(+3.75%)
Apr 23, 2009
5.780
5.870
5.780
5.870
7,366
+0.39(+7.12%)
Apr 22, 2009
5.450
5.620
5.450
5.480
54,769
-0.13(-2.32%)
Apr 21, 2009
5.590
5.690
5.550
5.610
4,035
-0.14(-2.43%)
Apr 20, 2009
5.870
5.950
5.750
5.750
17,683
-0.27(-4.49%)
Apr 17, 2009
5.990
6.090
5.990
6.020
6,079
+0.18(+3.08%)
Apr 16, 2009
5.700
5.950
5.700
5.840
7,851
-0.16(-2.67%)
Apr 15, 2009
5.750
6.050
5.750
6.000
15,915
+0.73(+13.85%)
Apr 14, 2009
5.310
5.380
5.270
5.270
8,551
+0.11(+2.13%)
Apr 13, 2009
5.120
5.250
5.050
5.160
25,797
+0.09(+1.78%)
Apr 09, 2009
5.120
5.140
5.070
5.070
7,992
+0.12(+2.42%)
Apr 08, 2009
4.980
4.990
4.920
4.950
18,650
-0.48(-8.84%)
Apr 07, 2009
5.480
5.500
5.430
5.430
25,710
-0.31(-5.40%)
Apr 06, 2009
5.730
5.780
5.620
5.740
169,264
+0.39(+7.29%)
Apr 03, 2009
5.370
5.370
5.270
5.350
54,123
-0.01(-0.19%)
Apr 02, 2009
5.100
5.420
5.100
5.360
26,425
+0.50(+10.29%)
Apr 01, 2009
4.750
4.860
4.740
4.860
11,755
+0.24(+5.19%)
Mar 31, 2009
4.550
4.620
4.550
4.620
59,175
+0.04(+0.87%)
Mar 30, 2009
4.750
4.750
4.550
4.580
51,505
-0.40(-8.03%)
Mar 26, 2009
4.980
4.990
4.920
4.980
6,307
+0.17(+3.53%)
Mar 25, 2009
4.850
4.950
4.810
4.810
74,850
-0.07(-1.43%)
Mar 24, 2009
4.900
4.980
4.880
4.880
22,478
+0.06(+1.24%)
Mar 23, 2009
4.730
4.830
4.720
4.820
16,933
+0.27(+5.93%)
Mar 20, 2009
4.550
4.550
4.500
4.550
5,888
-0.05(-1.09%)
Mar 19, 2009
4.680
4.680
4.480
4.600
9,548
-0.13(-2.75%)
Mar 18, 2009
4.550
4.800
4.550
4.730
40,400
+0.27(+6.05%)
Mar 17, 2009
4.320
4.460
4.220
4.460
33,389
+0.14(+3.24%)
Mar 16, 2009
4.220
4.400
4.210
4.320
30,192
+0.42(+10.77%)
Mar 13, 2009
3.850
3.930
3.850
3.900
5,097
-0.07(-1.76%)
Mar 12, 2009
3.850
4.070
3.850
3.970
7,252
+0.02(+0.51%)
Mar 11, 2009
3.850
4.000
3.850
3.950
14,777
+0.06(+1.54%)
Mar 10, 2009
3.950
3.950
3.830
3.890
31,671
+0.21(+5.71%)
Mar 09, 2009
3.780
3.800
3.680
3.680
38,045
-0.10(-2.65%)
Mar 06, 2009
3.850
3.850
3.720
3.780
21,117
+0.07(+1.89%)
Mar 05, 2009
3.790
3.800
3.700
3.710
85,943
-0.09(-2.37%)
Mar 04, 2009
3.700
3.880
3.700
3.800
47,730
+0.36(+10.47%)
Mar 02, 2009
3.550
3.550
3.440
3.440
34,860
-0.18(-4.97%)
Feb 27, 2009
3.650
3.650
3.620
3.620
69,847
-0.08(-2.16%)
Feb 26, 2009
3.600
3.740
3.600
3.700
9,498
+0.05(+1.37%)
Feb 25, 2009
3.750
3.750
3.600
3.650
7,547
-0.10(-2.67%)
Feb 24, 2009
3.560
3.750
3.560
3.750
139,789
+0.07(+1.90%)
Feb 23, 2009
3.800
3.800
3.680
3.680
29,647
-0.12(-3.16%)
Feb 20, 2009
3.750
3.850
3.720
3.800
15,209
-0.10(-2.56%)
Feb 19, 2009
3.850
4.000
3.840
3.900
39,521
+0.14(+3.72%)
Feb 18, 2009
4.000
4.000
3.750
3.760
10,680
+0.01(+0.27%)
Feb 17, 2009
3.950
3.950
3.660
3.750
10,349
-0.39(-9.42%)
Feb 13, 2009
4.100
4.230
4.100
4.140
8,230
+0.04(+0.98%)
Feb 12, 2009
4.100
4.250
4.000
4.100
7,250
-0.01(-0.24%)
Feb 11, 2009
4.010
4.110
4.010
4.110
1,814
+0.01(+0.24%)
Feb 10, 2009
4.400
4.400
4.100
4.100
41,775
-0.09(-2.15%)
Feb 09, 2009
4.250
4.250
4.150
4.190
10,160
-0.05(-1.18%)
Feb 06, 2009
4.050
4.440
3.940
4.240
39,008
+0.39(+10.13%)
Feb 05, 2009
3.660
3.890
3.660
3.850
10,530
-0.09(-2.28%)
Feb 04, 2009
4.000
4.000
3.860
3.940
27,960
-0.01(-0.25%)
Feb 03, 2009
3.920
3.950
3.750
3.950
7,232
+0.33(+9.12%)
Feb 02, 2009
3.500
3.750
3.500
3.620
17,839
-0.11(-2.95%)
Jan 30, 2009
3.650
3.770
3.650
3.730
4,831
+0.08(+2.19%)
Jan 29, 2009
3.600
3.700
3.600
3.650
21,855
-0.05(-1.35%)
Jan 28, 2009
3.520
3.700
3.520
3.700
11,509
+0.13(+3.64%)
Jan 27, 2009
3.350
3.750
3.350
3.570
35,878
-0.07(-1.92%)
Jan 26, 2009
3.500
3.700
3.500
3.640
37,971
+0.05(+1.39%)
Jan 23, 2009
3.500
3.610
3.420
3.590
29,782
-0.14(-3.75%)
Jan 22, 2009
3.900
3.900
3.600
3.730
36,496
-0.19(-4.85%)
Jan 21, 2009
3.950
3.950
3.710
3.920
3,176
+0.23(+6.23%)
Jan 20, 2009
3.880
3.880
3.650
3.690
31,995
-0.31(-7.75%)
Jan 16, 2009
3.920
4.100
3.920
4.000
14,720
+0.12(+3.09%)
Jan 15, 2009
3.770
3.920
3.720
3.880
56,415
+0.08(+2.11%)
Jan 14, 2009
3.900
3.900
3.700
3.800
51,600
-0.52(-12.04%)
Jan 13, 2009
4.300
4.450
4.300
4.320
17,141
+0.02(+0.47%)
Jan 12, 2009
4.450
4.450
4.260
4.300
21,355
-0.19(-4.23%)
Jan 09, 2009
4.350
4.600
4.350
4.490
40,355
-0.55(-10.91%)
Jan 08, 2009
5.050
5.050
4.810
5.040
41,047
-1.36(-21.25%)
Jan 07, 2009
6.100
6.760
6.060
6.400
15,113
-0.35(-5.19%)
Jan 06, 2009
6.550
6.830
6.550
6.750
82,566
+0.76(+12.69%)
Jan 05, 2009
5.810
6.000
5.810
5.990
20,487
+0.21(+3.63%)
Jan 02, 2009
5.500
5.800
5.500
5.780
29,563
+0.28(+5.09%)
Dec 31, 2008
5.340
5.500
5.340
5.500
25,828
+0.16(+3.00%)
Dec 30, 2008
5.200
5.400
5.200
5.340
31,271
-0.21(-3.78%)
Dec 29, 2008
5.450
5.550
5.450
5.550
30,435
-0.19(-3.31%)
Dec 26, 2008
5.470
5.740
5.470
5.740
3,717
+0.22(+3.99%)
Dec 24, 2008
5.450
5.520
5.450
5.520
1,454
+0.15(+2.79%)
Dec 23, 2008
5.470
5.500
5.370
5.370
15,054
-0.25(-4.45%)
Dec 22, 2008
5.600
5.830
5.560
5.620
27,895
-0.49(-8.02%)
Dec 19, 2008
6.150
6.200
6.000
6.110
85,209
+0.41(+7.19%)
Dec 18, 2008
5.760
5.900
5.690
5.700
16,656
-0.06(-1.04%)
Dec 17, 2008
5.700
5.780
5.620
5.760
37,938
+0.33(+6.08%)
Dec 16, 2008
5.250
5.500
5.250
5.430
18,144
+0.08(+1.50%)
Dec 15, 2008
5.450
5.450
5.210
5.350
26,742
-0.10(-1.83%)
Dec 12, 2008
5.100
5.450
5.100
5.450
7,434
-0.02(-0.37%)
Dec 11, 2008
5.400
5.700
5.400
5.470
76,480
-0.13(-2.32%)
Dec 10, 2008
5.500
5.600
5.500
5.600
90,226
+1.15(+25.84%)
Dec 09, 2008
4.300
4.600
4.300
4.450
51,532
-0.28(-5.92%)
Dec 08, 2008
4.600
4.950
4.600
4.730
28,983
+0.18(+3.96%)
Dec 05, 2008
4.460
4.590
4.400
4.550
22,518
+0.08(+1.79%)
Dec 04, 2008
4.640
4.690
4.470
4.470
89,821
-0.28(-5.89%)
Dec 03, 2008
4.670
4.750
4.450
4.750
13,366
-0.15(-3.06%)
Dec 02, 2008
4.700
4.960
4.700
4.900
18,824
+0.34(+7.46%)
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.