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
Axt Inc
(NQ:
AXTI
)
3.810
+0.060 (+1.60%)
Streaming Delayed Price
Updated: 4:00 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
1.100
1.180
1.100
1.110
18,806
+0.01(+0.45%)
Nov 26, 2008
0.9300
1.150
0.9200
1.105
55,700
+0.16(+16.32%)
Nov 25, 2008
0.9400
0.9500
0.9101
0.9500
13,485
+0.06(+6.74%)
Nov 24, 2008
0.9000
0.9097
0.8800
0.8900
60,910
+0.01(+1.14%)
Nov 21, 2008
0.9500
0.9500
0.8600
0.8800
103,113
-0.07(-7.37%)
Nov 20, 2008
1.030
1.030
0.9500
0.9500
111,533
-0.09(-8.65%)
Nov 19, 2008
1.050
1.090
1.040
1.040
270,650
-0.03(-2.80%)
Nov 18, 2008
1.050
1.070
1.010
1.070
44,614
+0.04(+3.88%)
Nov 17, 2008
1.030
1.100
1.010
1.030
30,990
-0.05(-4.63%)
Nov 14, 2008
1.020
1.080
1.020
1.080
363,277
-0.02(-1.82%)
Nov 13, 2008
1.120
1.150
0.9800
1.100
212,671
+0.01(+0.92%)
Nov 12, 2008
1.220
1.220
1.070
1.090
202,853
-0.13(-10.66%)
Nov 11, 2008
1.280
1.300
1.200
1.220
75,480
-0.05(-3.94%)
Nov 10, 2008
1.340
1.370
1.220
1.270
99,808
-0.04(-2.91%)
Nov 07, 2008
1.450
1.450
1.260
1.308
119,234
-0.15(-10.41%)
Nov 06, 2008
1.500
1.510
1.460
1.460
14,202
-0.05(-3.31%)
Nov 05, 2008
1.500
1.600
1.500
1.510
92,728
-0.08(-5.03%)
Nov 04, 2008
1.470
1.620
1.410
1.590
183,186
-0.01(-0.50%)
Nov 03, 2008
1.600
1.650
1.500
1.598
125,494
+0.01(+0.50%)
Oct 31, 2008
1.500
1.590
1.450
1.590
115,372
+0.09(+6.00%)
Oct 30, 2008
1.360
1.500
1.360
1.500
88,730
+0.19(+14.50%)
Oct 29, 2008
1.330
1.410
1.210
1.310
50,101
+0.02(+1.55%)
Oct 28, 2008
1.250
1.330
1.250
1.290
24,928
+0.04(+3.20%)
Oct 27, 2008
1.220
1.360
1.210
1.250
65,319
+0.05(+4.17%)
Oct 24, 2008
1.240
1.320
1.200
1.200
104,643
-0.15(-11.11%)
Oct 23, 2008
1.440
1.470
1.310
1.350
274,605
-0.07(-4.93%)
Oct 22, 2008
1.350
1.440
1.350
1.420
134,146
+0.07(+5.19%)
Oct 21, 2008
1.340
1.470
1.300
1.350
1,952,642
+0.02(+1.50%)
Oct 20, 2008
1.290
1.340
1.260
1.330
67,200
+0.08(+6.40%)
Oct 17, 2008
1.210
1.610
1.150
1.250
155,706
+0.04(+3.31%)
Oct 16, 2008
1.400
1.420
1.200
1.210
63,571
-0.12(-9.02%)
Oct 15, 2008
1.250
1.330
1.220
1.330
42,691
+0.09(+7.26%)
Oct 14, 2008
1.350
1.370
1.210
1.240
138,768
-0.03(-2.36%)
Oct 13, 2008
1.440
1.440
1.260
1.270
212,435
+0.01(+1.11%)
Oct 10, 2008
1.450
1.500
1.230
1.256
218,666
-0.25(-16.82%)
Oct 09, 2008
1.850
1.850
1.480
1.510
128,151
-0.00(-0.13%)
Oct 08, 2008
1.560
1.640
1.500
1.512
140,196
-0.10(-6.09%)
Oct 07, 2008
1.900
1.930
1.610
1.610
96,204
-0.29(-15.26%)
Oct 06, 2008
1.730
1.900
1.530
1.900
127,533
+0.15(+8.57%)
Oct 03, 2008
1.750
2.090
1.560
1.750
565,771
+0.04(+2.34%)
Oct 02, 2008
1.760
1.900
1.570
1.710
451,151
-0.29(-14.50%)
Oct 01, 2008
1.910
2.000
1.870
2.000
131,217
+0.12(+6.38%)
Sep 30, 2008
2.040
2.090
1.860
1.880
332,204
-0.21(-10.05%)
Sep 29, 2008
2.160
2.170
1.850
2.090
134,113
-0.10(-4.57%)
Sep 26, 2008
2.160
2.190
2.100
2.190
60,684
+0.03(+1.39%)
Sep 25, 2008
2.120
2.230
2.120
2.160
97,308
+0.05(+2.37%)
Sep 24, 2008
2.170
2.250
2.100
2.110
185,731
-0.05(-2.31%)
Sep 23, 2008
2.160
2.230
2.090
2.160
92,680
-0.01(-0.46%)
Sep 22, 2008
2.340
2.350
2.080
2.170
128,490
-0.17(-7.26%)
Sep 19, 2008
2.190
2.390
2.180
2.340
194,379
+0.18(+8.33%)
Sep 18, 2008
2.250
2.380
1.990
2.160
225,688
-0.07(-3.14%)
Sep 17, 2008
2.650
2.650
2.230
2.230
186,831
-0.43(-16.17%)
Sep 16, 2008
2.830
2.860
2.620
2.660
183,448
-0.25(-8.59%)
Sep 15, 2008
3.110
3.110
2.810
2.910
66,763
-0.24(-7.62%)
Sep 12, 2008
3.160
3.210
3.130
3.150
47,312
-0.08(-2.48%)
Sep 11, 2008
3.260
3.310
3.140
3.230
72,738
-0.04(-1.22%)
Sep 10, 2008
3.410
3.420
3.250
3.270
22,767
-0.14(-4.11%)
Sep 09, 2008
3.420
3.460
3.400
3.410
20,900
-0.13(-3.67%)
Sep 08, 2008
3.620
3.690
3.290
3.540
53,819
-0.03(-0.84%)
Sep 05, 2008
3.660
3.660
3.330
3.570
36,677
-0.07(-1.92%)
Sep 04, 2008
3.660
3.660
3.600
3.640
45,919
-0.08(-2.15%)
Sep 03, 2008
3.650
3.820
3.640
3.720
54,457
+0.03(+0.81%)
Sep 02, 2008
3.620
3.730
3.620
3.690
51,772
+0.08(+2.22%)
Aug 29, 2008
3.580
3.710
3.490
3.610
68,703
+0.02(+0.56%)
Aug 28, 2008
3.400
3.750
3.400
3.590
78,969
+0.19(+5.59%)
Aug 27, 2008
3.350
3.400
3.340
3.400
68,920
+0.06(+1.80%)
Aug 26, 2008
3.320
3.390
3.300
3.340
53,411
-0.02(-0.60%)
Aug 25, 2008
3.380
3.390
3.320
3.360
18,729
+0.02(+0.60%)
Aug 22, 2008
3.160
3.390
3.160
3.340
28,306
+0.15(+4.70%)
Aug 21, 2008
3.210
3.300
3.090
3.190
50,543
-0.07(-2.15%)
Aug 20, 2008
3.390
3.390
3.170
3.260
124,888
-0.13(-3.83%)
Aug 19, 2008
3.410
3.410
3.370
3.390
37,263
-0.01(-0.29%)
Aug 18, 2008
3.420
3.450
3.310
3.400
30,239
-0.09(-2.58%)
Aug 15, 2008
3.510
3.530
3.440
3.490
57,371
+0.01(+0.29%)
Aug 14, 2008
3.550
3.690
3.370
3.480
106,079
-0.04(-1.14%)
Aug 13, 2008
3.690
3.740
3.500
3.520
69,773
-0.18(-4.86%)
Aug 12, 2008
3.660
3.700
3.520
3.700
102,324
+0.03(+0.82%)
Aug 11, 2008
3.600
3.690
3.560
3.670
106,896
+0.09(+2.51%)
Aug 08, 2008
3.690
3.690
3.490
3.580
209,496
-0.11(-2.98%)
Aug 07, 2008
3.690
3.750
3.690
3.690
51,425
-0.05(-1.34%)
Aug 06, 2008
3.800
3.800
3.650
3.740
40,946
-0.09(-2.35%)
Aug 05, 2008
3.910
3.920
3.770
3.830
44,494
-0.11(-2.79%)
Aug 04, 2008
3.970
3.980
3.860
3.940
57,895
-0.03(-0.76%)
Aug 01, 2008
3.940
4.000
3.750
3.970
104,904
+0.05(+1.28%)
Jul 31, 2008
3.620
4.000
3.380
3.920
620,701
-0.17(-4.16%)
Jul 30, 2008
4.080
4.160
4.050
4.090
119,513
-0.01(-0.24%)
Jul 29, 2008
4.100
4.280
4.060
4.100
60,807
+0.02(+0.49%)
Jul 28, 2008
4.210
4.210
4.020
4.080
64,257
-0.08(-1.92%)
Jul 25, 2008
4.260
4.260
4.120
4.160
14,850
-0.01(-0.24%)
Jul 24, 2008
4.320
4.350
4.090
4.170
65,846
-0.10(-2.34%)
Jul 23, 2008
4.270
4.500
4.270
4.270
36,322
-0.13(-2.95%)
Jul 22, 2008
4.440
4.480
4.310
4.400
39,719
-0.04(-0.90%)
Jul 21, 2008
4.550
4.550
4.370
4.440
45,509
-0.05(-1.11%)
Jul 18, 2008
4.440
4.540
4.440
4.490
40,584
+0.03(+0.67%)
Jul 17, 2008
4.410
4.540
4.260
4.460
90,449
+0.04(+0.90%)
Jul 16, 2008
4.390
4.470
4.240
4.420
51,246
-0.03(-0.67%)
Jul 15, 2008
4.640
4.690
4.450
4.450
41,942
-0.27(-5.72%)
Jul 14, 2008
4.680
4.760
4.680
4.720
95,001
+0.02(+0.43%)
Jul 11, 2008
4.610
4.740
4.580
4.700
72,739
+0.09(+1.95%)
Jul 10, 2008
4.550
4.610
4.440
4.610
65,553
+0.10(+2.22%)
Jul 09, 2008
4.710
4.710
4.450
4.510
157,293
+0.06(+1.46%)
Jul 08, 2008
4.210
4.480
4.190
4.445
89,699
+0.25(+6.09%)
Jul 07, 2008
4.140
4.260
4.030
4.190
103,992
+0.00(+0.00%)
Jul 04, 2008
4.250
4.250
4.050
4.190
24,519
+0.00(+0.00%)
Jul 03, 2008
4.250
4.250
4.050
4.190
24,519
-0.06(-1.41%)
Jul 02, 2008
4.040
4.250
3.900
4.250
143,853
+0.25(+6.25%)
Jul 01, 2008
4.190
4.190
3.900
4.000
106,637
-0.19(-4.53%)
Jun 30, 2008
4.250
4.280
4.110
4.190
168,640
-0.12(-2.78%)
Jun 27, 2008
4.430
4.490
4.310
4.310
167,068
-0.09(-2.05%)
Jun 26, 2008
4.550
4.575
4.370
4.400
169,800
-0.21(-4.56%)
Jun 25, 2008
4.650
4.650
4.570
4.610
15,476
+0.01(+0.22%)
Jun 24, 2008
4.660
4.680
4.580
4.600
53,529
-0.05(-1.08%)
Jun 23, 2008
4.750
4.750
4.600
4.650
44,683
-0.08(-1.69%)
Jun 20, 2008
4.820
4.820
4.700
4.730
47,140
-0.09(-1.87%)
Jun 19, 2008
4.770
4.820
4.700
4.820
315,522
+0.07(+1.47%)
Jun 18, 2008
4.770
4.800
4.740
4.750
65,542
-0.09(-1.86%)
Jun 17, 2008
4.840
4.850
4.780
4.840
29,323
+0.00(+0.00%)
Jun 16, 2008
4.780
4.840
4.780
4.840
28,611
+0.03(+0.62%)
Jun 13, 2008
4.670
4.810
4.670
4.810
41,098
+0.16(+3.44%)
Jun 12, 2008
4.690
4.780
4.600
4.650
36,138
-0.05(-1.06%)
Jun 11, 2008
4.750
4.860
4.690
4.700
57,752
-0.08(-1.67%)
Jun 10, 2008
4.780
4.810
4.730
4.780
48,232
-0.01(-0.21%)
Jun 09, 2008
4.890
4.920
4.750
4.790
51,236
-0.07(-1.44%)
Jun 06, 2008
4.900
4.900
4.700
4.860
206,996
-0.03(-0.61%)
Jun 05, 2008
4.760
4.950
4.750
4.890
162,651
+0.14(+2.95%)
Jun 04, 2008
4.674
4.810
4.674
4.750
87,444
+0.02(+0.42%)
Jun 03, 2008
4.700
4.830
4.630
4.730
313,967
+0.01(+0.21%)
Jun 02, 2008
4.640
4.730
4.610
4.720
45,011
+0.10(+2.16%)
May 30, 2008
4.610
4.790
4.590
4.620
138,798
-0.03(-0.65%)
May 29, 2008
4.560
4.650
4.560
4.650
41,799
+0.02(+0.43%)
May 28, 2008
4.670
4.700
4.550
4.630
84,069
-0.04(-0.86%)
May 27, 2008
4.680
4.740
4.530
4.670
129,644
-0.03(-0.64%)
May 26, 2008
4.720
4.760
4.650
4.700
31,208
+0.00(+0.00%)
May 23, 2008
4.720
4.760
4.650
4.700
31,208
-0.03(-0.63%)
May 22, 2008
4.640
4.800
4.620
4.730
115,363
+0.13(+2.83%)
May 21, 2008
4.790
4.790
4.580
4.600
108,304
-0.19(-3.97%)
May 20, 2008
4.740
4.790
4.630
4.790
85,519
+0.04(+0.84%)
May 19, 2008
4.830
4.900
4.750
4.750
147,123
-0.07(-1.45%)
May 16, 2008
4.800
4.820
4.740
4.820
38,628
+0.03(+0.63%)
May 15, 2008
4.790
4.860
4.760
4.790
222,803
-0.03(-0.62%)
May 14, 2008
4.830
4.850
4.710
4.820
132,868
+0.02(+0.42%)
May 13, 2008
4.830
4.830
4.760
4.800
70,087
+0.00(+0.00%)
May 12, 2008
4.800
4.820
4.710
4.800
58,789
+0.03(+0.63%)
May 09, 2008
4.790
4.810
4.730
4.770
42,180
-0.02(-0.42%)
May 08, 2008
4.800
4.850
4.750
4.790
146,714
+0.02(+0.42%)
May 07, 2008
4.790
4.860
4.720
4.770
173,162
-0.04(-0.83%)
May 06, 2008
4.900
4.900
4.750
4.810
136,985
-0.07(-1.43%)
May 05, 2008
4.890
4.970
4.730
4.880
76,750
-0.02(-0.41%)
May 02, 2008
4.740
4.910
4.730
4.900
126,585
+0.22(+4.70%)
May 01, 2008
5.110
5.110
4.680
4.680
592,972
-0.07(-1.47%)
Apr 30, 2008
4.890
4.890
4.710
4.750
186,467
+0.00(+0.00%)
Apr 29, 2008
4.890
4.970
4.690
4.750
175,734
-0.07(-1.45%)
Apr 28, 2008
4.900
5.000
4.690
4.820
259,891
-0.15(-3.02%)
Apr 25, 2008
4.950
4.980
4.850
4.970
29,489
-0.01(-0.20%)
Apr 24, 2008
4.910
4.990
4.805
4.980
26,096
+0.11(+2.26%)
Apr 23, 2008
4.810
4.960
4.770
4.870
30,521
+0.04(+0.83%)
Apr 22, 2008
4.880
4.900
4.710
4.830
29,835
-0.13(-2.62%)
Apr 21, 2008
4.950
4.960
4.840
4.960
26,375
+0.01(+0.20%)
Apr 18, 2008
4.940
4.950
4.680
4.950
86,143
+0.10(+2.06%)
Apr 17, 2008
4.900
4.920
4.610
4.850
93,115
-0.01(-0.21%)
Apr 16, 2008
4.780
4.860
4.510
4.860
185,846
+0.32(+7.05%)
Apr 15, 2008
4.670
4.670
4.540
4.540
93,896
-0.13(-2.78%)
Apr 14, 2008
4.730
4.960
4.660
4.670
71,731
-0.09(-1.89%)
Apr 11, 2008
4.850
4.910
4.750
4.760
40,791
-0.10(-2.06%)
Apr 10, 2008
4.880
4.900
4.810
4.860
25,312
-0.01(-0.21%)
Apr 09, 2008
4.850
4.890
4.820
4.870
20,955
-0.02(-0.41%)
Apr 08, 2008
4.970
5.000
4.850
4.890
55,754
-0.10(-2.00%)
Apr 07, 2008
4.900
5.040
4.850
4.990
125,420
+0.12(+2.46%)
Apr 04, 2008
4.790
4.870
4.680
4.870
91,508
+0.07(+1.46%)
Apr 03, 2008
4.660
4.880
4.650
4.800
67,957
+0.15(+3.23%)
Apr 02, 2008
4.770
4.850
4.650
4.650
70,146
-0.11(-2.31%)
Apr 01, 2008
4.810
4.870
4.630
4.760
138,729
-0.01(-0.21%)
Mar 31, 2008
4.810
4.880
4.610
4.770
103,638
-0.01(-0.21%)
Mar 28, 2008
4.750
4.940
4.710
4.780
73,163
-0.06(-1.24%)
Mar 27, 2008
4.820
5.050
4.720
4.840
143,454
+0.02(+0.52%)
Mar 26, 2008
4.790
4.840
4.740
4.815
45,175
+0.01(+0.10%)
Mar 25, 2008
4.910
4.920
4.760
4.810
68,475
-0.06(-1.23%)
Mar 24, 2008
4.660
5.000
4.660
4.870
72,143
+0.22(+4.73%)
Mar 21, 2008
4.840
4.900
4.650
4.650
174,774
+0.00(+0.00%)
Mar 20, 2008
4.840
4.900
4.650
4.650
174,774
-0.21(-4.32%)
Mar 19, 2008
4.820
4.960
4.550
4.860
228,866
+0.06(+1.25%)
Mar 18, 2008
4.660
4.980
4.650
4.800
126,924
+0.21(+4.58%)
Mar 17, 2008
4.610
4.690
4.510
4.590
60,306
-0.13(-2.75%)
Mar 14, 2008
4.820
4.860
4.630
4.720
47,821
-0.07(-1.46%)
Mar 13, 2008
4.810
4.910
4.670
4.790
76,873
-0.06(-1.24%)
Mar 12, 2008
4.850
5.000
4.760
4.850
54,919
+0.03(+0.62%)
Mar 11, 2008
4.850
4.960
4.640
4.820
100,451
+0.04(+0.84%)
Mar 10, 2008
4.960
5.020
4.750
4.780
123,440
-0.26(-5.16%)
Mar 07, 2008
5.040
5.110
4.880
5.040
143,380
+0.01(+0.20%)
Mar 06, 2008
5.120
5.140
4.980
5.030
74,060
-0.09(-1.76%)
Mar 05, 2008
5.060
5.230
5.060
5.120
55,632
+0.05(+0.99%)
Mar 04, 2008
5.130
5.200
4.950
5.070
187,026
-0.09(-1.74%)
Mar 03, 2008
5.520
5.520
5.100
5.160
279,055
-0.36(-6.52%)
Feb 29, 2008
5.500
5.660
5.270
5.520
249,096
-0.14(-2.47%)
Feb 28, 2008
5.880
5.960
5.630
5.660
275,565
-0.27(-4.55%)
Feb 27, 2008
5.770
6.120
5.650
5.930
1,251,759
+0.98(+19.80%)
Feb 26, 2008
5.100
5.100
4.920
4.950
181,401
-0.14(-2.75%)
Feb 25, 2008
5.200
5.200
5.010
5.090
111,327
-0.11(-2.12%)
Feb 22, 2008
5.350
5.450
5.060
5.200
110,727
-0.09(-1.70%)
Feb 21, 2008
5.260
5.480
5.220
5.290
62,360
+0.07(+1.34%)
Feb 20, 2008
5.120
5.370
5.050
5.220
59,139
+0.11(+2.15%)
Feb 19, 2008
5.330
5.460
5.110
5.110
62,595
-0.16(-3.04%)
Feb 18, 2008
5.350
5.350
5.150
5.270
59,743
+0.00(+0.00%)
Feb 15, 2008
5.350
5.350
5.150
5.270
59,743
-0.10(-1.86%)
Feb 14, 2008
5.340
5.550
5.290
5.370
103,766
+0.07(+1.32%)
Feb 13, 2008
5.420
5.550
5.280
5.300
317,291
-0.11(-2.03%)
Feb 12, 2008
5.390
5.590
5.350
5.410
62,895
+0.01(+0.19%)
Feb 11, 2008
5.410
5.460
5.350
5.400
82,271
+0.02(+0.37%)
Feb 08, 2008
5.410
5.470
5.320
5.380
43,437
-0.04(-0.74%)
Feb 07, 2008
5.290
5.560
5.200
5.420
104,713
+0.09(+1.69%)
Feb 06, 2008
5.540
5.650
5.200
5.330
114,657
-0.20(-3.62%)
Feb 05, 2008
6.000
6.250
5.500
5.530
486,927
-0.56(-9.20%)
Feb 04, 2008
5.510
6.120
5.400
6.090
399,458
+0.60(+10.93%)
Feb 01, 2008
5.670
5.670
5.320
5.490
215,411
-0.13(-2.31%)
Jan 31, 2008
5.040
5.630
5.030
5.620
196,776
+0.47(+9.13%)
Jan 30, 2008
5.190
5.370
5.110
5.150
160,980
-0.03(-0.58%)
Jan 29, 2008
5.200
5.250
4.970
5.180
161,020
+0.02(+0.39%)
Jan 28, 2008
5.070
5.290
5.000
5.160
76,075
+0.10(+1.98%)
Jan 25, 2008
5.310
5.310
4.980
5.060
95,263
-0.19(-3.62%)
Jan 24, 2008
4.500
5.340
4.500
5.250
380,902
+0.80(+17.98%)
Jan 23, 2008
4.660
4.710
4.400
4.450
213,108
-0.24(-5.12%)
Jan 22, 2008
4.500
4.830
4.220
4.690
260,259
-0.14(-2.90%)
Jan 21, 2008
5.000
5.060
4.680
4.830
152,345
+0.00(+0.00%)
Jan 18, 2008
5.000
5.060
4.680
4.830
152,345
-0.17(-3.40%)
Jan 17, 2008
5.150
5.220
4.850
5.000
143,230
-0.13(-2.53%)
Jan 16, 2008
4.790
5.210
4.600
5.130
277,655
+0.30(+6.21%)
Jan 15, 2008
5.106
5.230
4.750
4.830
387,272
-0.46(-8.70%)
Jan 14, 2008
5.340
5.350
4.940
5.290
364,556
+0.03(+0.57%)
Jan 11, 2008
5.310
5.340
5.080
5.260
329,807
-0.19(-3.49%)
Jan 10, 2008
5.300
5.600
5.200
5.450
289,672
+0.03(+0.55%)
Jan 09, 2008
5.700
5.700
4.850
5.420
666,408
-0.28(-4.91%)
Jan 08, 2008
5.620
5.970
5.400
5.700
389,758
+0.06(+1.06%)
Jan 07, 2008
6.100
6.230
5.320
5.640
534,254
-0.33(-5.53%)
Jan 04, 2008
5.900
6.240
5.650
5.970
769,014
+0.07(+1.19%)
Jan 03, 2008
6.540
6.580
5.810
5.900
1,735,140
-0.85(-12.59%)
Jan 02, 2008
6.480
7.200
6.000
6.750
2,191,644
+0.55(+8.87%)
Jan 01, 2008
6.190
6.550
5.970
6.200
562,486
+0.00(+0.00%)
Dec 31, 2007
6.190
6.550
5.970
6.200
562,076
+0.03(+0.49%)
Dec 28, 2007
6.020
6.190
5.820
6.170
153,418
+0.17(+2.83%)
Dec 27, 2007
6.250
6.270
5.850
6.000
289,039
-0.21(-3.38%)
Dec 26, 2007
5.830
6.360
5.670
6.210
545,955
+0.40(+6.88%)
Dec 24, 2007
5.250
6.240
5.250
5.810
591,144
+0.49(+9.21%)
Dec 21, 2007
5.100
5.430
5.080
5.320
159,488
+0.21(+4.11%)
Dec 20, 2007
5.050
5.270
4.820
5.110
198,538
+0.05(+0.99%)
Dec 19, 2007
5.090
5.500
4.980
5.060
399,114
+0.02(+0.40%)
Dec 18, 2007
4.690
5.190
4.690
5.040
1,092,215
+0.41(+8.86%)
Dec 17, 2007
4.470
4.810
4.470
4.630
181,704
+0.18(+4.04%)
Dec 14, 2007
4.520
4.580
4.390
4.450
173,560
-0.03(-0.67%)
Dec 13, 2007
4.400
4.600
4.380
4.480
609,010
+0.03(+0.67%)
Dec 12, 2007
4.350
4.480
4.210
4.450
153,842
+0.16(+3.73%)
Dec 11, 2007
4.320
4.360
4.250
4.290
80,966
-0.03(-0.69%)
Dec 10, 2007
4.310
4.360
4.260
4.320
65,178
+0.01(+0.23%)
Dec 07, 2007
4.210
4.320
4.200
4.310
108,658
+0.08(+1.89%)
Dec 06, 2007
4.200
4.290
4.165
4.230
92,493
+0.03(+0.71%)
Dec 05, 2007
4.350
4.480
4.130
4.200
180,914
-0.12(-2.78%)
Dec 04, 2007
4.340
4.360
4.200
4.320
57,246
-0.07(-1.59%)
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.