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
Dexcom Inc
(NQ:
DXCM
)
118.77
+0.37 (+0.31%)
Official Closing Price
Updated: 4:15 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
0.4925
0.5075
0.4825
0.5000
189,096
+0.00(+0.00%)
Nov 26, 2008
0.4350
0.5050
0.4275
0.5000
898,768
+0.01(+1.52%)
Nov 25, 2008
0.5075
0.5521
0.4625
0.4925
384,040
+0.01(+1.03%)
Nov 24, 2008
0.4050
0.5325
0.4000
0.4875
1,573,044
+0.10(+26.62%)
Nov 21, 2008
0.3550
0.4050
0.3550
0.3850
1,721,800
+0.04(+10.79%)
Nov 20, 2008
0.4500
0.4500
0.3400
0.3475
1,061,364
-0.09(-21.02%)
Nov 19, 2008
0.5000
0.5125
0.4400
0.4400
1,149,460
-0.02(-4.35%)
Nov 18, 2008
0.5000
0.5125
0.4525
0.4600
863,492
-0.04(-7.54%)
Nov 17, 2008
0.5175
0.5650
0.4925
0.4975
724,368
-0.02(-4.33%)
Nov 14, 2008
0.5125
0.5650
0.5075
0.5200
871,180
+0.01(+1.46%)
Nov 13, 2008
0.5500
0.6225
0.4425
0.5125
2,937,780
-0.03(-4.65%)
Nov 12, 2008
0.6850
0.7000
0.5375
0.5375
2,388,604
-0.15(-21.82%)
Nov 11, 2008
0.8825
0.9350
0.6775
0.6875
2,217,208
-0.21(-23.18%)
Nov 10, 2008
0.9950
1.000
0.8950
0.8950
650,800
-0.05(-5.04%)
Nov 07, 2008
0.9600
1.028
0.9375
0.9425
673,164
-0.01(-0.79%)
Nov 06, 2008
1.038
1.060
0.9450
0.9500
575,268
-0.09(-9.09%)
Nov 05, 2008
1.090
1.150
1.028
1.045
601,544
-0.06(-5.00%)
Nov 04, 2008
1.167
1.167
1.070
1.100
544,284
-0.02(-1.79%)
Nov 03, 2008
1.133
1.176
1.093
1.120
802,880
-0.01(-0.88%)
Oct 31, 2008
1.048
1.208
1.048
1.130
1,155,860
+0.06(+5.85%)
Oct 30, 2008
1.065
1.173
1.028
1.067
448,092
+0.01(+1.43%)
Oct 29, 2008
1.157
1.157
1.038
1.052
565,384
-0.08(-6.86%)
Oct 28, 2008
0.9525
1.147
0.9525
1.130
487,296
+0.12(+12.44%)
Oct 27, 2008
0.9400
1.005
0.9150
1.005
678,164
+0.06(+6.63%)
Oct 24, 2008
0.9775
1.022
0.9425
0.9425
339,240
-0.08(-7.82%)
Oct 23, 2008
1.038
1.093
0.9900
1.022
843,704
-0.01(-0.97%)
Oct 22, 2008
1.077
1.125
1.032
1.032
300,400
-0.07(-6.56%)
Oct 21, 2008
1.105
1.174
1.062
1.105
378,144
-0.02(-1.78%)
Oct 20, 2008
1.105
1.208
1.105
1.125
486,948
+0.04(+4.17%)
Oct 17, 2008
1.137
1.295
1.002
1.080
730,552
-0.09(-7.49%)
Oct 16, 2008
1.073
1.208
0.9950
1.167
604,408
+0.10(+9.62%)
Oct 15, 2008
1.173
1.228
0.9050
1.065
2,363,852
-0.12(-10.32%)
Oct 14, 2008
1.275
1.375
1.117
1.188
2,210,136
-0.06(-4.62%)
Oct 13, 2008
1.000
1.260
0.9839
1.245
1,684,704
+0.25(+24.50%)
Oct 10, 2008
0.9925
1.175
0.9075
1.000
2,072,596
+0.00(+0.00%)
Oct 09, 2008
1.238
1.280
0.9750
1.000
860,828
-0.21(-17.53%)
Oct 08, 2008
1.270
1.325
1.202
1.212
950,828
-0.10(-7.27%)
Oct 07, 2008
1.462
1.462
1.300
1.308
698,204
-0.14(-9.67%)
Oct 06, 2008
1.410
1.498
1.285
1.448
998,252
+0.01(+0.35%)
Oct 03, 2008
1.502
1.617
1.438
1.442
628,048
-0.04(-2.53%)
Oct 02, 2008
1.522
1.575
1.475
1.480
551,356
-0.05(-3.11%)
Oct 01, 2008
1.538
1.615
1.498
1.528
643,960
-0.02(-1.29%)
Sep 30, 2008
1.522
1.653
1.502
1.548
585,768
+0.05(+3.00%)
Sep 29, 2008
1.562
1.617
1.502
1.502
648,992
-0.08(-4.91%)
Sep 26, 2008
1.558
1.610
1.528
1.580
544,744
-0.00(-0.16%)
Sep 25, 2008
1.667
1.740
1.515
1.583
870,344
-0.07(-4.38%)
Sep 24, 2008
1.593
1.720
1.585
1.655
1,086,840
+0.07(+4.25%)
Sep 23, 2008
1.633
1.712
1.565
1.587
428,276
-0.05(-2.91%)
Sep 22, 2008
1.810
1.815
1.627
1.635
572,768
-0.15(-8.53%)
Sep 19, 2008
1.923
1.975
1.730
1.788
2,657,864
-0.05(-2.99%)
Sep 18, 2008
1.702
1.860
1.565
1.843
2,765,988
+0.16(+9.35%)
Sep 17, 2008
1.667
1.695
1.490
1.685
1,098,108
+0.00(+0.00%)
Sep 16, 2008
1.607
1.708
1.590
1.685
827,460
+0.04(+2.59%)
Sep 15, 2008
1.555
1.655
1.548
1.643
1,074,292
+0.04(+2.34%)
Sep 12, 2008
1.630
1.643
1.539
1.605
500,304
+0.04(+2.39%)
Sep 11, 2008
1.593
1.593
1.525
1.567
1,271,672
-0.04(-2.64%)
Sep 10, 2008
1.712
1.745
1.525
1.610
986,260
-0.10(-5.71%)
Sep 09, 2008
1.758
1.860
1.690
1.708
1,360,088
-0.04(-2.43%)
Sep 08, 2008
1.750
1.812
1.728
1.750
1,835,956
+0.03(+1.89%)
Sep 05, 2008
1.562
1.750
1.500
1.718
1,269,892
+0.15(+9.39%)
Sep 04, 2008
1.585
1.657
1.562
1.570
488,596
-0.03(-2.03%)
Sep 03, 2008
1.610
1.673
1.583
1.603
745,932
-0.00(-0.31%)
Sep 02, 2008
1.755
1.755
1.605
1.607
545,664
-0.11(-6.54%)
Aug 29, 2008
1.778
1.820
1.708
1.720
437,992
-0.06(-3.23%)
Aug 28, 2008
1.720
1.788
1.639
1.778
978,508
+0.06(+3.34%)
Aug 27, 2008
1.605
1.730
1.605
1.720
1,000,608
+0.11(+7.00%)
Aug 26, 2008
1.548
1.610
1.525
1.607
669,292
+0.06(+3.88%)
Aug 25, 2008
1.587
1.600
1.532
1.548
1,133,876
-0.04(-2.83%)
Aug 22, 2008
1.510
1.615
1.506
1.593
1,830,420
+0.09(+5.99%)
Aug 21, 2008
1.435
1.510
1.423
1.502
1,371,256
+0.04(+2.74%)
Aug 20, 2008
1.550
1.550
1.415
1.462
1,556,612
-0.10(-6.40%)
Aug 19, 2008
1.627
1.660
1.535
1.562
1,127,248
-0.08(-5.16%)
Aug 18, 2008
1.740
1.760
1.633
1.647
816,296
-0.09(-5.32%)
Aug 15, 2008
1.765
1.788
1.685
1.740
813,084
+0.00(+0.14%)
Aug 14, 2008
1.635
1.738
1.635
1.738
856,720
+0.11(+6.60%)
Aug 13, 2008
1.625
1.685
1.575
1.630
1,044,272
+0.02(+1.09%)
Aug 12, 2008
1.673
1.680
1.585
1.613
859,100
-0.07(-4.30%)
Aug 11, 2008
1.810
1.810
1.665
1.685
778,228
-0.13(-7.16%)
Aug 08, 2008
1.692
1.827
1.577
1.815
795,984
+0.12(+7.08%)
Aug 07, 2008
1.560
1.695
1.508
1.695
772,204
+0.12(+7.62%)
Aug 06, 2008
1.750
1.780
1.518
1.575
2,072,320
-0.23(-12.50%)
Aug 05, 2008
1.710
1.875
1.653
1.800
1,131,712
+0.13(+7.78%)
Aug 04, 2008
1.705
1.705
1.637
1.670
706,448
-0.05(-2.62%)
Aug 01, 2008
1.680
1.735
1.630
1.715
553,704
+0.04(+2.08%)
Jul 31, 2008
1.725
1.755
1.650
1.680
693,824
-0.07(-3.72%)
Jul 30, 2008
1.817
1.870
1.740
1.745
461,148
-0.06(-3.19%)
Jul 29, 2008
1.802
1.812
1.695
1.802
473,380
+0.09(+5.10%)
Jul 28, 2008
1.745
1.771
1.695
1.715
333,792
-0.04(-2.42%)
Jul 25, 2008
1.835
1.945
1.745
1.758
680,892
-0.04(-2.23%)
Jul 24, 2008
1.820
1.880
1.790
1.798
267,636
+0.01(+0.28%)
Jul 23, 2008
1.917
1.972
1.761
1.792
740,584
-0.12(-6.52%)
Jul 22, 2008
1.730
1.923
1.708
1.917
429,264
+0.18(+10.36%)
Jul 21, 2008
1.688
1.760
1.637
1.738
248,676
+0.05(+3.27%)
Jul 18, 2008
1.812
1.847
1.680
1.683
390,720
-0.12(-6.66%)
Jul 17, 2008
1.750
1.850
1.742
1.802
653,156
+0.06(+3.74%)
Jul 16, 2008
1.692
1.750
1.625
1.738
965,244
+0.05(+3.27%)
Jul 15, 2008
1.515
1.692
1.452
1.683
837,284
+0.15(+9.61%)
Jul 14, 2008
1.650
1.688
1.482
1.535
775,688
-0.11(-6.97%)
Jul 11, 2008
1.480
1.650
1.450
1.650
438,824
+0.15(+10.18%)
Jul 10, 2008
1.458
1.562
1.440
1.498
376,644
+0.04(+2.39%)
Jul 09, 2008
1.600
1.600
1.462
1.462
436,496
-0.14(-8.88%)
Jul 08, 2008
1.430
1.610
1.430
1.605
900,112
+0.19(+13.03%)
Jul 07, 2008
1.420
1.435
1.340
1.420
949,932
+0.00(+0.18%)
Jul 04, 2008
1.430
1.435
1.335
1.417
311,628
+0.00(+0.00%)
Jul 03, 2008
1.430
1.435
1.335
1.417
311,628
-0.01(-0.70%)
Jul 02, 2008
1.462
1.485
1.393
1.427
843,844
-0.04(-2.89%)
Jul 01, 2008
1.505
1.510
1.395
1.470
1,129,128
-0.04(-2.65%)
Jun 30, 2008
1.555
1.615
1.510
1.510
1,140,804
-0.08(-5.18%)
Jun 27, 2008
1.660
1.702
1.558
1.593
13,475,020
-0.08(-4.78%)
Jun 26, 2008
1.698
1.698
1.577
1.673
811,604
-0.05(-2.76%)
Jun 25, 2008
1.808
1.808
1.698
1.720
392,048
-0.07(-4.04%)
Jun 24, 2008
1.850
1.850
1.762
1.792
614,484
-0.06(-3.50%)
Jun 23, 2008
1.850
1.880
1.817
1.857
245,140
+0.02(+1.36%)
Jun 20, 2008
1.853
1.877
1.820
1.833
350,868
-0.03(-1.87%)
Jun 19, 2008
1.905
1.905
1.847
1.867
238,532
-0.03(-1.58%)
Jun 18, 2008
1.910
1.920
1.865
1.897
476,328
-0.02(-0.78%)
Jun 17, 2008
1.958
1.958
1.877
1.913
357,608
-0.04(-2.17%)
Jun 16, 2008
2.000
2.000
1.875
1.955
757,736
-0.04(-2.25%)
Jun 13, 2008
1.837
2.000
1.820
2.000
498,544
+0.19(+10.65%)
Jun 12, 2008
1.778
1.833
1.775
1.808
493,848
+0.05(+2.99%)
Jun 11, 2008
1.765
1.785
1.725
1.755
587,184
-0.02(-1.27%)
Jun 10, 2008
1.812
1.835
1.775
1.778
422,568
-0.05(-2.60%)
Jun 09, 2008
1.873
1.907
1.815
1.825
319,256
-0.05(-2.54%)
Jun 06, 2008
1.823
1.917
1.802
1.873
328,992
+0.04(+2.18%)
Jun 05, 2008
1.827
1.857
1.772
1.833
413,096
+0.02(+0.96%)
Jun 04, 2008
1.857
1.880
1.775
1.815
747,244
-0.07(-3.71%)
Jun 03, 2008
1.942
1.980
1.840
1.885
524,468
-0.06(-3.08%)
Jun 02, 2008
1.980
1.998
1.927
1.945
291,328
-0.03(-1.39%)
May 30, 2008
1.980
2.067
1.965
1.972
890,400
-0.02(-0.88%)
May 29, 2008
1.985
2.013
1.968
1.990
316,592
-0.01(-0.25%)
May 28, 2008
1.965
2.000
1.925
1.995
547,380
+0.03(+1.66%)
May 27, 2008
1.875
1.975
1.875
1.962
273,800
+0.07(+3.70%)
May 26, 2008
1.972
1.972
1.849
1.893
542,332
+0.00(+0.00%)
May 23, 2008
1.972
1.972
1.849
1.893
542,332
-0.06(-3.20%)
May 22, 2008
1.919
2.000
1.885
1.955
500,076
+0.07(+3.58%)
May 21, 2008
1.955
1.960
1.883
1.887
498,480
-0.06(-2.96%)
May 20, 2008
1.910
1.990
1.877
1.945
483,676
+0.04(+1.97%)
May 19, 2008
1.870
1.985
1.870
1.907
579,148
+0.04(+2.01%)
May 16, 2008
1.893
1.952
1.844
1.870
985,712
-0.02(-1.19%)
May 15, 2008
1.795
1.998
1.795
1.893
861,468
+0.11(+6.02%)
May 14, 2008
1.827
1.895
1.780
1.785
719,312
-0.03(-1.65%)
May 13, 2008
1.812
1.815
1.738
1.815
781,252
+0.01(+0.83%)
May 12, 2008
1.607
1.833
1.607
1.800
1,027,748
+0.20(+12.50%)
May 09, 2008
1.667
1.677
1.580
1.600
1,164,264
-0.11(-6.57%)
May 08, 2008
1.705
1.718
1.653
1.712
551,680
+0.01(+0.74%)
May 07, 2008
1.873
1.875
1.683
1.700
1,368,836
-0.17(-8.97%)
May 06, 2008
1.870
1.890
1.817
1.867
1,357,480
+0.02(+0.95%)
May 05, 2008
1.820
1.870
1.795
1.850
777,088
+0.04(+2.21%)
May 02, 2008
1.975
1.975
1.792
1.810
629,456
-0.16(-8.12%)
May 01, 2008
1.933
1.972
1.900
1.970
665,676
+0.04(+2.34%)
Apr 30, 2008
1.949
2.016
1.907
1.925
1,438,468
-0.03(-1.41%)
Apr 29, 2008
1.985
2.018
1.903
1.952
928,876
-0.05(-2.50%)
Apr 28, 2008
1.955
2.050
1.913
2.002
886,324
+0.05(+2.43%)
Apr 25, 2008
1.845
1.962
1.837
1.955
1,206,500
+0.10(+5.53%)
Apr 24, 2008
1.823
1.860
1.792
1.853
2,524,972
+0.02(+0.82%)
Apr 23, 2008
1.815
1.860
1.792
1.837
1,242,092
+0.04(+2.23%)
Apr 22, 2008
1.830
1.840
1.758
1.798
1,815,860
-0.03(-1.78%)
Apr 21, 2008
1.708
1.867
1.660
1.830
2,267,648
+0.07(+3.83%)
Apr 18, 2008
1.573
1.825
1.567
1.762
4,626,384
+0.31(+21.34%)
Apr 17, 2008
1.450
1.545
1.400
1.452
741,804
-0.01(-0.68%)
Apr 16, 2008
1.330
1.482
1.305
1.462
817,844
+0.13(+9.76%)
Apr 15, 2008
1.403
1.413
1.312
1.333
987,080
-0.08(-5.50%)
Apr 14, 2008
1.452
1.452
1.355
1.410
916,580
-0.04(-2.93%)
Apr 11, 2008
1.445
1.485
1.401
1.452
773,036
-0.02(-1.02%)
Apr 10, 2008
1.410
1.488
1.375
1.468
1,024,960
+0.04(+3.16%)
Apr 09, 2008
1.360
1.480
1.350
1.423
1,381,984
+0.05(+3.83%)
Apr 08, 2008
1.292
1.385
1.250
1.370
1,637,792
+0.09(+6.61%)
Apr 07, 2008
1.135
1.367
1.125
1.285
1,677,536
+0.17(+15.77%)
Apr 04, 2008
1.035
1.120
1.022
1.110
1,127,216
+0.07(+6.47%)
Apr 03, 2008
1.008
1.050
0.9900
1.042
448,860
+0.04(+4.25%)
Apr 02, 2008
1.005
1.012
0.9850
1.000
840,808
+0.00(+0.25%)
Apr 01, 2008
1.025
1.070
0.9925
0.9975
1,678,496
-0.04(-3.62%)
Mar 31, 2008
1.050
1.097
1.015
1.035
1,139,184
+0.02(+1.72%)
Mar 28, 2008
1.147
1.185
1.010
1.018
1,086,884
-0.14(-11.90%)
Mar 27, 2008
1.080
1.173
1.050
1.155
826,960
+0.08(+7.69%)
Mar 26, 2008
1.050
1.163
1.025
1.073
1,302,000
+0.02(+2.14%)
Mar 25, 2008
1.073
1.090
1.028
1.050
3,533,284
-0.03(-2.78%)
Mar 24, 2008
1.000
1.117
0.9775
1.080
1,865,572
+0.09(+8.54%)
Mar 21, 2008
0.9300
1.083
0.9250
0.9950
3,491,992
+0.00(+0.00%)
Mar 20, 2008
0.9300
1.083
0.9250
0.9950
3,491,992
+0.07(+7.57%)
Mar 19, 2008
0.9300
1.042
0.9225
0.9250
2,130,204
-0.04(-3.90%)
Mar 18, 2008
1.097
1.127
0.9275
0.9625
2,384,520
-0.10(-8.98%)
Mar 17, 2008
1.195
1.228
1.040
1.058
2,046,108
-0.11(-9.62%)
Mar 14, 2008
1.198
1.262
1.165
1.170
2,231,700
+0.05(+4.46%)
Mar 13, 2008
1.125
1.215
1.067
1.120
1,523,776
-0.04(-3.86%)
Mar 12, 2008
1.360
1.373
1.030
1.165
5,840,580
-0.25(-17.96%)
Mar 11, 2008
1.555
1.555
1.380
1.420
1,493,548
-0.09(-6.12%)
Mar 10, 2008
1.732
1.738
1.498
1.512
1,749,276
-0.24(-13.45%)
Mar 07, 2008
1.708
1.768
1.708
1.748
506,828
+0.02(+1.01%)
Mar 06, 2008
1.810
1.835
1.715
1.730
814,636
-0.11(-5.85%)
Mar 05, 2008
1.877
1.897
1.812
1.837
401,564
-0.04(-1.87%)
Mar 04, 2008
1.732
1.930
1.690
1.873
946,892
+0.13(+7.46%)
Mar 03, 2008
1.827
1.863
1.725
1.742
409,676
-0.10(-5.43%)
Feb 29, 2008
1.880
1.920
1.815
1.843
535,576
-0.04(-2.25%)
Feb 28, 2008
1.938
1.938
1.870
1.885
319,800
-0.06(-3.08%)
Feb 27, 2008
1.942
1.978
1.917
1.945
627,072
+0.01(+0.39%)
Feb 26, 2008
2.010
2.033
1.927
1.938
632,224
-0.02(-1.02%)
Feb 25, 2008
1.913
2.025
1.913
1.958
292,616
+0.02(+0.77%)
Feb 22, 2008
1.980
1.995
1.915
1.942
433,268
-0.06(-2.88%)
Feb 21, 2008
1.990
2.000
1.945
2.000
488,932
+0.02(+1.27%)
Feb 20, 2008
2.085
2.103
1.975
1.975
512,820
-0.15(-6.95%)
Feb 19, 2008
2.025
2.195
2.025
2.123
370,220
+0.12(+6.13%)
Feb 18, 2008
2.050
2.080
1.992
2.000
746,924
+0.00(+0.00%)
Feb 15, 2008
2.050
2.080
1.992
2.000
746,924
-0.07(-3.38%)
Feb 14, 2008
2.230
2.255
2.018
2.070
835,964
-0.17(-7.49%)
Feb 13, 2008
2.065
2.250
2.065
2.237
535,420
+0.13(+6.42%)
Feb 12, 2008
2.098
2.127
2.065
2.103
609,812
+0.03(+1.33%)
Feb 11, 2008
1.980
2.075
1.975
2.075
562,776
+0.08(+3.88%)
Feb 08, 2008
2.018
2.047
1.913
1.998
679,008
-0.02(-0.87%)
Feb 07, 2008
2.005
2.040
1.917
2.015
749,648
-0.00(-0.12%)
Feb 06, 2008
2.075
2.090
2.000
2.018
572,676
-0.05(-2.65%)
Feb 05, 2008
2.103
2.125
2.055
2.072
282,112
-0.04(-1.78%)
Feb 04, 2008
2.175
2.220
2.098
2.110
448,904
-0.05(-2.31%)
Feb 01, 2008
2.072
2.197
2.072
2.160
402,772
+0.06(+2.73%)
Jan 31, 2008
2.135
2.205
2.103
2.103
710,104
-0.04(-1.75%)
Jan 30, 2008
2.220
2.272
2.140
2.140
343,948
-0.09(-4.25%)
Jan 29, 2008
2.272
2.277
2.215
2.235
399,436
-0.04(-1.54%)
Jan 28, 2008
2.240
2.303
2.208
2.270
582,524
+0.02(+0.78%)
Jan 25, 2008
2.020
2.265
2.000
2.252
1,274,064
+0.19(+9.08%)
Jan 24, 2008
2.255
2.295
2.015
2.065
1,358,432
-0.19(-8.43%)
Jan 23, 2008
2.248
2.333
2.150
2.255
882,652
-0.01(-0.33%)
Jan 22, 2008
2.255
2.277
2.208
2.263
645,396
+0.04(+1.69%)
Jan 21, 2008
2.360
2.362
2.217
2.225
525,548
+0.00(+0.00%)
Jan 18, 2008
2.360
2.362
2.217
2.225
525,548
-0.14(-6.02%)
Jan 17, 2008
2.402
2.460
2.265
2.368
859,780
-0.03(-1.46%)
Jan 16, 2008
2.342
2.505
2.280
2.402
1,437,824
+0.06(+2.67%)
Jan 15, 2008
2.188
2.342
2.188
2.340
1,480,540
+0.13(+5.76%)
Jan 14, 2008
2.165
2.250
2.145
2.212
1,545,852
+0.07(+3.51%)
Jan 11, 2008
2.127
2.208
2.125
2.138
738,100
-0.01(-0.58%)
Jan 10, 2008
2.067
2.203
2.005
2.150
1,292,764
+0.08(+4.12%)
Jan 09, 2008
2.060
2.140
1.968
2.065
2,483,628
-0.00(-0.24%)
Jan 08, 2008
2.118
2.118
2.035
2.070
518,480
-0.06(-2.59%)
Jan 07, 2008
2.195
2.268
2.103
2.125
468,832
-0.05(-2.30%)
Jan 04, 2008
2.197
2.203
2.123
2.175
535,932
-0.04(-1.58%)
Jan 03, 2008
2.230
2.257
2.203
2.210
347,920
-0.03(-1.23%)
Jan 02, 2008
2.263
2.317
2.205
2.237
558,416
+0.03(+1.36%)
Jan 01, 2008
2.158
2.275
2.158
2.208
563,708
+0.00(+0.00%)
Dec 31, 2007
2.158
2.275
2.158
2.208
563,708
+0.04(+1.85%)
Dec 28, 2007
2.285
2.310
2.135
2.167
346,784
-0.11(-4.73%)
Dec 27, 2007
2.308
2.368
2.257
2.275
582,192
-0.04(-1.62%)
Dec 26, 2007
2.345
2.400
2.288
2.312
573,616
-0.03(-1.39%)
Dec 24, 2007
2.232
2.395
2.204
2.345
374,104
+0.12(+5.16%)
Dec 21, 2007
2.072
2.230
2.072
2.230
744,396
+0.19(+9.45%)
Dec 20, 2007
1.915
2.132
1.915
2.038
542,216
+0.14(+7.10%)
Dec 19, 2007
1.905
1.960
1.900
1.903
284,712
-0.01(-0.78%)
Dec 18, 2007
1.970
1.998
1.887
1.917
349,048
-0.04(-1.92%)
Dec 17, 2007
1.992
2.055
1.930
1.955
633,560
-0.04(-2.01%)
Dec 14, 2007
2.087
2.087
1.992
1.995
496,428
-0.09(-4.43%)
Dec 13, 2007
2.118
2.130
2.015
2.087
584,300
-0.04(-2.00%)
Dec 12, 2007
2.250
2.250
2.110
2.130
439,032
-0.10(-4.27%)
Dec 11, 2007
2.370
2.370
2.208
2.225
269,056
-0.10(-4.30%)
Dec 10, 2007
2.333
2.413
2.315
2.325
319,112
-0.01(-0.43%)
Dec 07, 2007
2.283
2.380
2.250
2.335
331,464
+0.05(+2.30%)
Dec 06, 2007
2.110
2.283
2.103
2.283
298,584
+0.18(+8.30%)
Dec 05, 2007
2.210
2.210
2.087
2.107
339,160
-0.08(-3.66%)
Dec 04, 2007
2.150
2.250
2.118
2.188
317,476
+0.01(+0.57%)
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.