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
Micron Technology
(NQ:
MU
)
125.00
-1.29 (-1.02%)
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 30, 2012
5.775
5.873
5.745
5.858
20,639,228
+0.05(+0.93%)
Nov 29, 2012
5.696
5.814
5.637
5.804
25,466,896
+0.14(+2.43%)
Nov 28, 2012
5.520
5.687
5.480
5.667
24,606,352
+0.09(+1.58%)
Nov 27, 2012
5.608
5.677
5.549
5.578
34,863,856
-0.01(-0.26%)
Nov 26, 2012
5.578
5.687
5.520
5.593
29,966,772
+0.01(+0.26%)
Nov 23, 2012
5.470
5.608
5.443
5.578
13,923,518
+0.16(+2.90%)
Nov 21, 2012
5.431
5.461
5.362
5.421
17,743,194
-0.03(-0.63%)
Nov 20, 2012
5.382
5.490
5.353
5.456
17,664,370
+0.02(+0.36%)
Nov 19, 2012
5.461
5.569
5.412
5.436
28,617,078
+0.06(+1.19%)
Nov 16, 2012
5.382
5.416
5.235
5.372
26,366,506
+0.00(+0.00%)
Nov 15, 2012
5.539
5.539
5.313
5.372
19,976,966
-0.08(-1.53%)
Nov 14, 2012
5.687
5.716
5.421
5.456
21,650,298
-0.18(-3.22%)
Nov 13, 2012
5.372
5.706
5.362
5.637
29,657,314
+0.17(+3.14%)
Nov 12, 2012
5.529
5.584
5.402
5.466
19,615,758
-0.05(-0.98%)
Nov 09, 2012
5.588
5.696
5.490
5.520
22,505,994
-0.07(-1.23%)
Nov 08, 2012
5.765
5.824
5.559
5.588
31,175,584
-0.22(-3.72%)
Nov 07, 2012
5.834
5.912
5.657
5.804
40,440,832
-0.18(-2.96%)
Nov 06, 2012
5.755
5.981
5.755
5.981
47,335,716
+0.25(+4.28%)
Nov 05, 2012
5.598
5.775
5.524
5.736
20,416,548
+0.13(+2.28%)
Nov 02, 2012
5.716
5.765
5.549
5.608
24,890,440
-0.07(-1.30%)
Nov 01, 2012
5.421
5.696
5.412
5.682
21,134,828
+0.35(+6.64%)
Oct 31, 2012
5.441
5.549
5.279
5.328
18,883,654
-0.04(-0.82%)
Oct 26, 2012
5.500
5.372
5.372
5.372
28,657,460
-0.22(-3.87%)
Oct 25, 2012
5.107
5.608
5.087
5.588
47,020,916
+0.51(+10.06%)
Oct 24, 2012
5.372
5.402
5.068
5.078
36,119,724
-0.24(-4.44%)
Oct 23, 2012
5.254
5.392
5.195
5.313
36,899,760
-0.04(-0.73%)
Oct 19, 2012
5.657
5.667
5.343
5.353
23,773,574
-0.20(-3.54%)
Oct 18, 2012
5.677
5.716
5.549
5.549
17,153,250
-0.13(-2.25%)
Oct 17, 2012
5.647
5.745
5.569
5.677
16,845,392
+0.00(+0.00%)
Oct 16, 2012
5.618
5.696
5.569
5.677
16,759,775
+0.06(+1.05%)
Oct 15, 2012
5.657
5.657
5.539
5.618
15,284,759
+0.05(+0.88%)
Oct 12, 2012
5.657
5.694
5.524
5.569
20,391,436
-0.08(-1.39%)
Oct 11, 2012
5.667
5.687
5.569
5.647
24,079,408
-0.01(-0.17%)
Oct 10, 2012
5.687
5.696
5.539
5.657
17,099,886
+0.00(+0.09%)
Oct 09, 2012
5.726
5.755
5.598
5.652
16,686,905
-0.09(-1.57%)
Oct 08, 2012
5.726
5.795
5.696
5.742
11,345,138
-0.04(-0.73%)
Oct 05, 2012
5.804
5.922
5.745
5.785
17,577,724
+0.01(+0.26%)
Oct 04, 2012
5.736
5.785
5.667
5.770
15,047,797
+0.03(+0.60%)
Oct 03, 2012
5.775
5.795
5.667
5.736
15,052,489
+0.00(+0.00%)
Oct 02, 2012
5.706
5.745
5.637
5.736
20,508,890
+0.07(+1.21%)
Oct 01, 2012
5.962
5.991
5.618
5.667
41,397,196
-0.21(-3.51%)
Sep 28, 2012
5.942
6.128
5.863
5.873
41,774,260
-0.03(-0.58%)
Sep 27, 2012
5.903
5.962
5.795
5.907
39,342,264
+0.07(+1.26%)
Sep 26, 2012
5.991
5.991
5.765
5.834
34,263,892
-0.16(-2.70%)
Sep 25, 2012
6.237
6.246
5.981
5.996
36,930,200
-0.15(-2.40%)
Sep 24, 2012
6.138
6.148
6.001
6.143
38,800,344
-0.10(-1.65%)
Sep 21, 2012
6.384
6.403
6.187
6.246
27,383,822
-0.09(-1.40%)
Sep 20, 2012
6.462
6.482
6.276
6.335
38,174,944
-0.20(-3.01%)
Sep 19, 2012
6.433
6.600
6.433
6.531
25,234,660
+0.17(+2.62%)
Sep 18, 2012
6.423
6.453
6.286
6.364
18,627,906
-0.09(-1.37%)
Sep 17, 2012
6.570
6.620
6.394
6.453
20,808,924
-0.13(-1.94%)
Sep 14, 2012
6.521
6.678
6.502
6.580
20,898,896
+0.10(+1.52%)
Sep 13, 2012
6.354
6.541
6.305
6.482
31,067,548
+0.13(+2.01%)
Sep 12, 2012
6.266
6.364
6.256
6.354
17,027,292
+0.11(+1.73%)
Sep 11, 2012
6.325
6.359
6.178
6.246
29,610,330
-0.05(-0.78%)
Sep 10, 2012
6.305
6.374
6.237
6.295
21,551,580
-0.01(-0.16%)
Sep 07, 2012
6.433
6.453
6.138
6.305
64,986,236
-0.25(-3.82%)
Sep 06, 2012
6.286
6.580
6.276
6.556
46,719,740
+0.48(+7.84%)
Sep 05, 2012
6.001
6.099
5.912
6.079
29,679,370
+0.10(+1.64%)
Sep 04, 2012
6.099
6.109
5.962
5.981
19,047,250
-0.12(-1.93%)
Aug 31, 2012
6.109
6.187
6.060
6.099
21,025,836
+0.03(+0.49%)
Aug 30, 2012
6.099
6.148
6.011
6.070
18,824,662
-0.02(-0.32%)
Aug 29, 2012
6.109
6.178
6.060
6.089
16,390,877
-0.03(-0.48%)
Aug 27, 2012
6.187
6.197
6.040
6.119
13,461,872
-0.07(-1.11%)
Aug 24, 2012
6.119
6.197
5.962
6.187
19,424,316
+0.04(+0.72%)
Aug 23, 2012
6.178
6.187
6.052
6.143
18,512,050
-0.06(-1.03%)
Aug 22, 2012
6.325
6.364
6.148
6.207
26,515,002
-0.14(-2.17%)
Aug 21, 2012
6.354
6.512
6.295
6.345
24,926,742
-0.03(-0.46%)
Aug 20, 2012
6.423
6.482
6.286
6.374
16,313,347
-0.08(-1.22%)
Aug 17, 2012
6.492
6.570
6.394
6.453
15,231,037
-0.04(-0.61%)
Aug 16, 2012
6.433
6.551
6.394
6.492
16,126,098
+0.12(+1.85%)
Aug 15, 2012
6.443
6.472
6.305
6.374
35,183,344
-0.06(-0.92%)
Aug 14, 2012
6.649
6.659
6.349
6.433
28,022,620
-0.16(-2.46%)
Aug 13, 2012
6.639
6.659
6.482
6.595
16,289,713
-0.04(-0.67%)
Aug 10, 2012
6.629
6.728
6.531
6.639
22,403,552
-0.05(-0.73%)
Aug 09, 2012
6.698
6.796
6.580
6.688
20,903,978
-0.08(-1.16%)
Aug 08, 2012
6.629
6.816
6.521
6.767
32,428,174
+0.07(+1.03%)
Aug 07, 2012
6.580
6.855
6.551
6.698
43,842,008
+0.25(+3.81%)
Aug 06, 2012
6.276
6.521
6.207
6.453
27,386,320
+0.24(+3.79%)
Aug 03, 2012
6.207
6.335
6.128
6.217
22,882,242
+0.17(+2.76%)
Aug 02, 2012
6.079
6.187
5.962
6.050
17,952,760
-0.11(-1.75%)
Aug 01, 2012
6.197
6.305
6.060
6.158
23,822,124
+0.06(+0.97%)
Jul 31, 2012
6.109
6.384
6.070
6.099
52,511,880
+0.10(+1.64%)
Jul 30, 2012
6.089
6.128
5.903
6.001
28,034,804
-0.16(-2.63%)
Jul 27, 2012
5.932
6.187
5.883
6.163
24,387,326
+0.31(+5.37%)
Jul 26, 2012
5.814
5.971
5.785
5.849
22,985,010
+0.11(+1.97%)
Jul 25, 2012
5.608
5.824
5.608
5.736
28,142,648
+0.11(+2.01%)
Jul 24, 2012
5.578
5.657
5.461
5.623
32,871,480
+0.10(+1.87%)
Jul 23, 2012
5.608
5.696
5.470
5.520
42,985,860
-0.20(-3.52%)
Jul 20, 2012
5.873
6.020
5.696
5.721
45,293,580
+0.05(+0.87%)
Jul 19, 2012
5.795
5.903
5.657
5.672
24,097,306
-0.06(-1.11%)
Jul 18, 2012
5.598
5.853
5.578
5.736
25,367,924
+0.07(+1.21%)
Jul 17, 2012
5.912
5.971
5.637
5.667
36,163,844
-0.23(-3.83%)
Jul 16, 2012
5.981
5.991
5.745
5.893
27,987,076
-0.13(-2.12%)
Jul 13, 2012
6.020
6.128
5.932
6.020
26,151,732
+0.00(+0.00%)
Jul 12, 2012
6.030
6.070
5.834
6.020
39,244,004
-0.08(-1.29%)
Jul 11, 2012
6.089
6.138
5.907
6.099
33,965,580
+0.05(+0.81%)
Jul 10, 2012
6.315
6.364
5.952
6.050
37,034,112
-0.32(-5.08%)
Jul 09, 2012
6.590
6.698
6.300
6.374
20,203,036
-0.22(-3.35%)
Jul 06, 2012
6.580
6.629
6.433
6.595
23,118,232
-0.09(-1.39%)
Jul 05, 2012
6.718
6.787
6.541
6.688
22,313,250
-0.08(-1.16%)
Jul 03, 2012
6.462
6.806
6.453
6.767
47,244,860
+0.33(+5.19%)
Jul 02, 2012
6.610
6.698
6.335
6.433
52,070,108
+0.24(+3.80%)
Jun 29, 2012
5.991
6.207
5.962
6.197
32,839,750
+0.33(+5.70%)
Jun 28, 2012
5.529
5.873
5.500
5.863
35,169,292
+0.25(+4.37%)
Jun 27, 2012
5.529
5.637
5.461
5.618
14,087,787
+0.09(+1.60%)
Jun 26, 2012
5.510
5.588
5.421
5.529
17,990,696
+0.04(+0.72%)
Jun 25, 2012
5.559
5.628
5.451
5.490
20,156,114
-0.15(-2.61%)
Jun 22, 2012
5.578
5.647
5.431
5.637
34,095,784
+0.09(+1.68%)
Jun 21, 2012
5.814
5.863
5.510
5.544
52,166,848
-0.47(-7.76%)
Jun 20, 2012
6.011
6.089
5.893
6.011
30,767,430
+0.02(+0.33%)
Jun 19, 2012
5.912
6.040
5.873
5.991
23,053,022
+0.16(+2.69%)
Jun 18, 2012
5.706
5.893
5.706
5.834
19,730,968
+0.05(+0.85%)
Jun 15, 2012
5.667
5.795
5.588
5.785
28,055,584
+0.13(+2.35%)
Jun 14, 2012
5.745
5.785
5.549
5.652
33,191,052
-0.10(-1.71%)
Jun 13, 2012
5.804
5.883
5.706
5.750
31,771,780
-0.06(-1.10%)
Jun 12, 2012
5.618
5.834
5.618
5.814
21,669,720
+0.21(+3.77%)
Jun 11, 2012
5.863
5.932
5.598
5.603
21,852,546
-0.17(-2.98%)
Jun 08, 2012
5.549
5.795
5.539
5.775
19,368,412
+0.21(+3.70%)
Jun 07, 2012
5.765
5.785
5.539
5.569
33,780,844
-0.08(-1.39%)
Jun 06, 2012
5.569
5.706
5.539
5.647
35,719,772
+0.15(+2.77%)
Jun 05, 2012
5.313
5.549
5.294
5.495
31,825,156
+0.20(+3.80%)
Jun 04, 2012
5.372
5.461
5.205
5.294
19,044,310
-0.06(-1.10%)
Jun 01, 2012
5.598
5.647
5.303
5.353
30,883,834
-0.38(-6.68%)
May 31, 2012
5.883
5.883
5.637
5.736
31,266,598
-0.15(-2.50%)
May 30, 2012
5.932
5.942
5.785
5.883
25,679,434
-0.13(-2.12%)
May 29, 2012
5.932
6.040
5.912
6.011
21,372,228
+0.16(+2.68%)
May 25, 2012
5.657
5.903
5.647
5.853
21,563,418
+0.22(+3.83%)
May 24, 2012
5.647
5.726
5.569
5.637
22,593,690
-0.01(-0.17%)
May 23, 2012
5.529
5.696
5.490
5.647
26,080,784
+0.04(+0.70%)
May 22, 2012
5.706
5.736
5.529
5.608
25,857,502
-0.07(-1.21%)
May 21, 2012
5.549
5.706
5.529
5.677
27,698,496
+0.15(+2.76%)
May 18, 2012
5.893
5.903
5.490
5.524
34,235,068
-0.32(-5.46%)
May 17, 2012
6.050
6.138
5.804
5.844
33,285,182
-0.20(-3.25%)
May 16, 2012
6.001
6.413
5.912
6.040
55,034,920
+0.13(+2.16%)
May 15, 2012
6.060
6.070
5.853
5.912
44,949,732
-0.19(-3.06%)
May 14, 2012
6.099
6.158
5.991
6.099
31,007,226
-0.15(-2.36%)
May 11, 2012
6.128
6.295
6.109
6.246
18,778,754
+0.07(+1.11%)
May 10, 2012
6.335
6.354
6.099
6.178
25,839,918
-0.07(-1.10%)
May 09, 2012
6.020
6.325
5.932
6.246
37,365,956
+0.12(+1.92%)
May 08, 2012
6.315
6.315
5.981
6.128
36,501,816
-0.26(-4.00%)
May 07, 2012
6.482
6.629
6.286
6.384
37,256,732
-0.05(-0.76%)
May 04, 2012
6.531
6.767
6.433
6.433
35,151,184
+0.08(+1.24%)
May 03, 2012
6.787
6.845
6.305
6.354
35,152,636
-0.34(-5.13%)
May 02, 2012
6.531
6.747
6.531
6.698
28,684,216
+0.14(+2.10%)
May 01, 2012
6.453
6.708
6.403
6.561
30,103,066
+0.09(+1.37%)
Apr 30, 2012
6.453
6.561
6.394
6.472
19,480,704
+0.02(+0.30%)
Apr 27, 2012
6.531
6.561
6.374
6.453
23,632,454
-0.03(-0.45%)
Apr 26, 2012
6.384
6.556
6.384
6.482
24,500,886
+0.08(+1.23%)
Apr 25, 2012
6.521
6.570
6.286
6.403
31,708,294
+0.01(+0.15%)
Apr 24, 2012
6.541
6.620
6.384
6.394
29,037,820
-0.12(-1.81%)
Apr 23, 2012
6.433
6.629
6.345
6.512
36,559,968
-0.01(-0.15%)
Apr 20, 2012
6.678
6.718
6.521
6.521
51,088,820
-0.36(-5.21%)
Apr 19, 2012
6.944
7.179
6.836
6.880
31,700,608
-0.06(-0.92%)
Apr 18, 2012
7.032
7.101
6.914
6.944
29,340,650
-0.17(-2.35%)
Apr 17, 2012
7.022
7.194
6.963
7.111
40,785,892
+0.12(+1.76%)
Apr 16, 2012
6.924
7.071
6.826
6.988
57,337,256
+0.15(+2.23%)
Apr 13, 2012
6.944
6.973
6.806
6.836
99,086,512
-0.18(-2.59%)
Apr 12, 2012
7.150
7.415
6.983
7.017
58,639,172
-0.02(-0.28%)
Apr 11, 2012
7.101
7.297
7.022
7.037
23,017,892
+0.01(+0.21%)
Apr 10, 2012
7.189
7.287
6.904
7.022
23,552,854
-0.20(-2.72%)
Apr 09, 2012
7.307
7.337
7.199
7.219
17,694,028
-0.24(-3.16%)
Apr 05, 2012
7.513
7.641
7.445
7.454
20,510,890
-0.07(-0.91%)
Apr 04, 2012
7.611
7.661
7.317
7.523
52,946,788
-0.32(-4.13%)
Apr 03, 2012
7.886
7.945
7.778
7.847
26,941,286
-0.10(-1.30%)
Apr 02, 2012
8.024
8.103
7.818
7.950
27,839,050
+0.00(+0.00%)
Mar 30, 2012
8.378
8.387
7.936
7.950
51,873,960
-0.32(-3.86%)
Mar 29, 2012
8.456
8.603
8.260
8.270
46,713,520
-0.22(-2.55%)
Mar 28, 2012
8.358
8.594
8.301
8.486
35,767,800
+0.06(+0.76%)
Mar 27, 2012
8.181
8.495
8.161
8.422
40,159,896
+0.32(+3.94%)
Mar 26, 2012
8.270
8.289
7.965
8.103
36,228,484
-0.15(-1.79%)
Mar 23, 2012
8.338
8.456
8.103
8.250
48,686,272
-0.30(-3.56%)
Mar 22, 2012
8.574
8.613
8.328
8.554
33,956,588
-0.03(-0.34%)
Mar 21, 2012
8.584
8.820
8.554
8.584
31,336,520
+0.17(+1.98%)
Mar 20, 2012
8.427
8.476
8.299
8.417
18,506,832
-0.06(-0.70%)
Mar 19, 2012
8.603
8.643
8.456
8.476
26,696,306
-0.19(-2.15%)
Mar 16, 2012
8.711
8.731
8.515
8.662
33,682,988
-0.01(-0.11%)
Mar 15, 2012
8.476
8.726
8.309
8.672
35,285,784
+0.25(+2.91%)
Mar 14, 2012
8.525
8.692
8.368
8.427
34,590,244
+0.09(+1.06%)
Mar 13, 2012
8.093
8.348
8.053
8.338
31,754,508
+0.40(+5.07%)
Mar 12, 2012
8.112
8.152
7.867
7.936
20,248,570
-0.25(-3.00%)
Mar 09, 2012
8.014
8.211
7.975
8.181
26,016,098
+0.17(+2.08%)
Mar 08, 2012
7.985
8.093
7.867
8.014
19,136,440
+0.07(+0.87%)
Mar 07, 2012
7.896
8.103
7.700
7.945
32,639,864
+0.09(+1.12%)
Mar 06, 2012
7.823
7.896
7.641
7.857
38,172,324
-0.20(-2.44%)
Mar 05, 2012
8.407
8.436
8.024
8.053
30,715,724
-0.44(-5.15%)
Mar 02, 2012
8.584
8.751
8.456
8.491
25,238,220
-0.06(-0.75%)
Mar 01, 2012
8.436
8.682
8.378
8.554
34,338,112
+0.16(+1.87%)
Feb 29, 2012
8.908
8.937
8.358
8.397
49,226,488
-0.32(-3.72%)
Feb 28, 2012
8.643
8.996
8.613
8.721
73,163,752
+0.31(+3.74%)
Feb 27, 2012
8.201
8.633
8.161
8.407
60,946,692
+0.60(+7.67%)
Feb 24, 2012
7.749
7.926
7.710
7.808
17,611,250
+0.13(+1.66%)
Feb 23, 2012
7.886
7.886
7.602
7.680
32,194,136
-0.22(-2.74%)
Feb 22, 2012
8.063
8.093
7.867
7.896
19,734,352
-0.17(-2.07%)
Feb 21, 2012
8.279
8.309
8.014
8.063
19,109,590
-0.22(-2.61%)
Feb 17, 2012
8.289
8.427
8.191
8.279
19,264,852
-0.03(-0.35%)
Feb 16, 2012
8.230
8.348
8.152
8.309
19,089,988
+0.18(+2.17%)
Feb 15, 2012
8.250
8.397
8.122
8.132
34,052,720
-0.06(-0.72%)
Feb 14, 2012
7.778
8.211
7.778
8.191
41,890,424
+0.48(+6.24%)
Feb 13, 2012
7.877
7.877
7.562
7.710
25,245,140
-0.05(-0.70%)
Feb 10, 2012
7.945
7.965
7.661
7.764
26,668,548
-0.25(-3.13%)
Feb 09, 2012
8.053
8.053
7.847
8.014
27,933,656
-0.00(-0.06%)
Feb 08, 2012
7.798
8.083
7.749
8.019
42,880,044
+0.28(+3.68%)
Feb 07, 2012
7.592
7.778
7.562
7.734
20,613,762
+0.15(+1.94%)
Feb 06, 2012
7.562
7.739
7.543
7.587
33,222,314
-0.22(-2.83%)
Feb 03, 2012
7.739
7.828
7.602
7.808
15,455,677
+0.23(+2.98%)
Feb 02, 2012
7.592
7.670
7.543
7.582
21,037,612
+0.02(+0.26%)
Feb 01, 2012
7.602
7.700
7.464
7.562
27,388,628
+0.10(+1.38%)
Jan 31, 2012
7.464
7.543
7.386
7.459
22,223,444
+0.03(+0.46%)
Jan 30, 2012
7.209
7.454
7.160
7.425
22,147,488
+0.13(+1.75%)
Jan 27, 2012
7.337
7.484
7.209
7.297
29,651,756
-0.12(-1.59%)
Jan 26, 2012
7.631
7.661
7.317
7.415
43,010,972
-0.30(-3.94%)
Jan 25, 2012
7.857
7.896
7.646
7.720
31,511,498
-0.09(-1.13%)
Jan 24, 2012
7.710
7.828
7.626
7.808
29,769,632
+0.08(+1.08%)
Jan 23, 2012
7.651
7.916
7.631
7.724
33,781,116
+0.10(+1.35%)
Jan 20, 2012
7.690
7.837
7.543
7.621
39,386,484
-0.12(-1.52%)
Jan 19, 2012
7.592
7.798
7.543
7.739
44,722,652
+0.23(+3.01%)
Jan 18, 2012
7.120
7.611
7.081
7.513
49,800,844
+0.48(+6.84%)
Jan 17, 2012
7.170
7.248
7.012
7.032
31,211,120
-0.07(-0.97%)
Jan 13, 2012
7.091
7.160
6.963
7.101
29,757,110
-0.04(-0.55%)
Jan 12, 2012
7.091
7.189
6.993
7.140
30,571,206
+0.05(+0.69%)
Jan 11, 2012
7.140
7.160
7.015
7.091
20,578,120
-0.03(-0.41%)
Jan 10, 2012
7.268
7.307
7.081
7.120
27,156,782
-0.04(-0.55%)
Jan 09, 2012
7.101
7.209
6.993
7.160
29,214,158
+0.09(+1.25%)
Jan 06, 2012
7.042
7.189
6.924
7.071
33,608,528
+0.04(+0.56%)
Jan 05, 2012
6.836
7.199
6.777
7.032
54,442,788
+0.17(+2.43%)
Jan 04, 2012
6.580
6.924
6.482
6.865
43,810,084
+0.69(+11.13%)
Dec 30, 2011
6.158
6.256
6.133
6.178
15,537,235
+0.02(+0.32%)
Dec 29, 2011
6.070
6.187
6.030
6.158
14,126,750
+0.10(+1.62%)
Dec 28, 2011
6.148
6.217
5.952
6.060
19,717,472
-0.08(-1.28%)
Dec 27, 2011
6.237
6.286
6.089
6.138
13,695,289
-0.14(-2.27%)
Dec 23, 2011
6.374
6.423
6.138
6.281
23,920,934
+0.84(+15.43%)
Dec 21, 2011
5.785
5.795
5.421
5.441
27,010,924
-0.25(-4.32%)
Dec 20, 2011
5.490
5.716
5.480
5.687
19,326,112
+0.34(+6.34%)
Dec 19, 2011
5.598
5.637
5.343
5.348
32,181,582
-0.23(-4.14%)
Dec 16, 2011
5.490
5.598
5.412
5.578
23,518,576
+0.13(+2.34%)
Dec 15, 2011
5.431
5.480
5.382
5.451
17,487,612
+0.10(+1.83%)
Dec 14, 2011
5.539
5.628
5.215
5.353
37,665,860
-0.16(-2.85%)
Dec 13, 2011
5.696
5.844
5.470
5.510
20,882,508
-0.21(-3.61%)
Dec 12, 2011
5.618
5.741
5.529
5.716
20,360,076
-0.07(-1.19%)
Dec 09, 2011
5.736
5.883
5.687
5.785
24,422,982
+0.07(+1.20%)
Dec 08, 2011
5.863
5.991
5.677
5.716
33,171,730
-0.24(-3.96%)
Dec 07, 2011
5.520
5.971
5.461
5.952
32,083,440
+0.40(+7.26%)
Dec 06, 2011
5.647
5.667
5.402
5.549
32,287,720
-0.08(-1.40%)
Dec 05, 2011
5.765
5.785
5.578
5.628
26,492,284
-0.07(-1.21%)
Dec 02, 2011
5.883
5.903
5.578
5.696
27,838,080
-0.09(-1.53%)
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.