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
NVIDIA Corp
(NQ:
NVDA
)
1,224.40
+60.03 (+5.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2007
7.843
7.843
7.210
7.233
70,951,744
-0.36(-4.77%)
Nov 29, 2007
7.522
7.820
7.489
7.595
53,316,760
+0.06(+0.82%)
Nov 28, 2007
7.283
7.634
7.249
7.533
62,633,448
+0.47(+6.69%)
Nov 27, 2007
6.866
7.082
6.813
7.061
50,017,208
+0.29(+4.30%)
Nov 26, 2007
6.926
7.068
6.756
6.770
42,068,080
-0.16(-2.32%)
Nov 23, 2007
6.861
6.960
6.774
6.930
15,477,481
+0.12(+1.72%)
Nov 21, 2007
6.742
6.976
6.722
6.813
70,694,592
-0.07(-1.07%)
Nov 20, 2007
7.070
7.082
6.676
6.887
67,877,912
-0.05(-0.76%)
Nov 19, 2007
7.336
7.373
6.900
6.939
61,969,688
-0.50(-6.75%)
Nov 16, 2007
7.338
7.462
7.279
7.442
46,177,468
+0.16(+2.24%)
Nov 15, 2007
7.330
7.398
7.109
7.279
54,118,428
-0.10(-1.34%)
Nov 14, 2007
7.685
7.758
7.338
7.377
72,679,360
-0.12(-1.56%)
Nov 13, 2007
6.999
7.501
6.978
7.494
79,221,576
+0.61(+8.82%)
Nov 12, 2007
7.648
7.703
6.887
6.887
77,987,888
-0.76(-9.98%)
Nov 09, 2007
7.923
7.981
7.488
7.650
94,957,328
-0.11(-1.41%)
Nov 08, 2007
8.198
8.348
7.524
7.760
108,215,840
-0.52(-6.27%)
Nov 07, 2007
8.687
8.721
8.210
8.279
58,584,376
-0.41(-4.75%)
Nov 06, 2007
8.506
8.760
8.467
8.692
60,461,380
+0.27(+3.16%)
Nov 05, 2007
8.354
8.627
8.302
8.426
47,603,220
+0.00(+0.00%)
Nov 02, 2007
8.226
8.485
8.111
8.426
53,618,140
+0.31(+3.84%)
Nov 01, 2007
7.987
8.276
7.877
8.114
64,012,664
+0.00(+0.00%)
Oct 31, 2007
8.033
8.118
7.783
8.114
49,626,468
+0.13(+1.61%)
Oct 30, 2007
7.765
8.148
7.637
7.985
57,218,896
+0.28(+3.66%)
Oct 29, 2007
7.618
7.740
7.467
7.703
88,694,104
-0.19(-2.35%)
Oct 26, 2007
8.210
8.265
7.774
7.889
67,217,552
-0.07(-0.86%)
Oct 25, 2007
8.451
8.531
7.703
7.958
87,877,928
-0.76(-8.73%)
Oct 24, 2007
8.829
8.829
8.290
8.719
61,654,420
-0.31(-3.38%)
Oct 23, 2007
9.097
9.097
8.779
9.024
32,082,668
+0.04(+0.49%)
Oct 22, 2007
8.520
8.999
8.451
8.980
58,611,676
+0.41(+4.73%)
Oct 19, 2007
9.040
9.045
8.572
8.575
55,137,776
-0.49(-5.37%)
Oct 18, 2007
9.038
9.097
8.811
9.061
37,132,296
-0.01(-0.08%)
Oct 17, 2007
8.749
9.093
8.740
9.068
78,247,512
+0.65(+7.68%)
Oct 16, 2007
8.336
8.570
8.306
8.421
30,124,570
+0.08(+0.91%)
Oct 15, 2007
8.313
8.453
8.274
8.345
38,768,636
+0.06(+0.72%)
Oct 12, 2007
8.178
8.286
8.052
8.286
44,690,176
+0.20(+2.44%)
Oct 11, 2007
8.387
8.492
7.997
8.088
57,654,820
-0.38(-4.44%)
Oct 10, 2007
8.513
8.513
8.260
8.464
42,425,576
+0.01(+0.11%)
Oct 09, 2007
8.607
8.646
8.329
8.456
43,934,056
-0.15(-1.76%)
Oct 08, 2007
8.529
8.620
8.428
8.607
27,524,020
+0.14(+1.62%)
Oct 05, 2007
8.382
8.515
8.293
8.469
37,593,200
+0.22(+2.64%)
Oct 04, 2007
8.205
8.299
7.969
8.251
41,314,060
+0.04(+0.45%)
Oct 03, 2007
8.428
8.428
8.079
8.215
50,930,968
-0.36(-4.24%)
Oct 02, 2007
8.641
8.657
8.453
8.579
31,083,594
-0.08(-0.96%)
Oct 01, 2007
8.382
8.703
8.373
8.662
43,409,356
+0.35(+4.22%)
Sep 28, 2007
8.485
8.515
8.293
8.311
44,075,408
-0.12(-1.47%)
Sep 27, 2007
8.490
8.531
8.345
8.435
41,228,468
+0.03(+0.30%)
Sep 26, 2007
8.256
8.428
8.235
8.409
56,472,552
+0.19(+2.37%)
Sep 25, 2007
8.063
8.249
8.040
8.215
39,326,436
+0.10(+1.27%)
Sep 24, 2007
7.958
8.233
7.900
8.111
49,749,356
+0.20(+2.55%)
Sep 21, 2007
7.912
8.026
7.834
7.910
49,878,320
+0.08(+0.97%)
Sep 20, 2007
7.884
7.969
7.747
7.834
35,344,176
-0.05(-0.58%)
Sep 19, 2007
8.100
8.256
7.802
7.880
56,836,660
-0.15(-1.83%)
Sep 18, 2007
7.458
8.141
7.446
8.026
92,091,304
+0.65(+8.76%)
Sep 17, 2007
7.407
7.485
7.300
7.380
40,861,452
-0.02(-0.22%)
Sep 14, 2007
7.545
7.554
7.373
7.396
53,119,040
-0.22(-2.95%)
Sep 13, 2007
7.763
7.771
7.566
7.621
49,371,172
+0.00(+0.03%)
Sep 12, 2007
8.015
8.054
7.540
7.618
60,438,840
-0.31(-3.93%)
Sep 11, 2007
7.877
7.990
7.777
7.930
44,206,744
+2.75(+53.19%)
Sep 10, 2007
5.275
5.366
5.134
5.177
63,380,064
+0.01(+0.28%)
Sep 07, 2007
5.209
5.263
5.063
5.162
65,659,504
-0.20(-3.65%)
Sep 06, 2007
5.401
5.450
5.336
5.358
46,384,804
+0.02(+0.44%)
Sep 05, 2007
5.352
5.504
5.331
5.335
71,469,952
-0.04(-0.76%)
Sep 04, 2007
5.238
5.398
5.156
5.375
74,485,848
+0.16(+3.09%)
Aug 31, 2007
5.066
5.234
5.038
5.214
78,580,824
+0.25(+5.09%)
Aug 30, 2007
4.942
5.085
4.940
4.962
50,761,288
-0.03(-0.57%)
Aug 29, 2007
4.821
4.996
4.811
4.990
58,710,440
+0.27(+5.68%)
Aug 28, 2007
5.045
5.066
4.711
4.722
61,046,176
-0.31(-6.10%)
Aug 27, 2007
4.918
5.081
4.895
5.029
69,308,248
+0.11(+2.26%)
Aug 24, 2007
4.878
4.927
4.842
4.918
39,423,692
+0.03(+0.52%)
Aug 23, 2007
4.958
5.016
4.871
4.892
72,817,720
-0.04(-0.85%)
Aug 22, 2007
4.946
4.963
4.846
4.934
61,718,372
+0.11(+2.28%)
Aug 21, 2007
4.604
4.861
4.536
4.824
77,981,392
+0.25(+5.41%)
Aug 20, 2007
4.598
4.648
4.520
4.576
56,652,584
-0.02(-0.40%)
Aug 17, 2007
4.459
4.599
4.321
4.595
79,439,360
+0.26(+5.90%)
Aug 16, 2007
4.368
4.400
4.128
4.339
85,034,280
-0.07(-1.66%)
Aug 15, 2007
4.582
4.648
4.406
4.412
75,780,064
-0.19(-4.23%)
Aug 14, 2007
4.465
4.678
4.452
4.607
119,053,424
+0.17(+3.88%)
Aug 13, 2007
4.519
4.550
4.342
4.435
76,343,440
-0.05(-1.09%)
Aug 10, 2007
4.316
4.514
4.219
4.484
124,378,672
-0.22(-4.64%)
Aug 09, 2007
4.678
4.831
4.571
4.702
135,774,416
+0.06(+1.18%)
Aug 08, 2007
4.522
4.785
4.488
4.647
72,001,840
+0.20(+4.61%)
Aug 07, 2007
4.373
4.514
4.314
4.442
61,708,508
+0.07(+1.58%)
Aug 06, 2007
4.373
4.405
4.250
4.373
57,202,192
+0.04(+0.85%)
Aug 03, 2007
4.377
4.627
4.334
4.336
67,953,200
-0.27(-5.93%)
Aug 02, 2007
4.682
4.686
4.547
4.609
51,084,436
-0.02(-0.44%)
Aug 01, 2007
4.597
4.710
4.413
4.629
76,945,720
-0.03(-0.74%)
Jul 31, 2007
4.820
4.885
4.658
4.664
77,561,752
+0.03(+0.59%)
Jul 30, 2007
4.526
4.644
4.525
4.637
58,667,996
+0.13(+2.80%)
Jul 27, 2007
4.510
4.718
4.508
4.510
67,096,108
-0.01(-0.25%)
Jul 26, 2007
4.451
4.585
4.391
4.521
77,441,512
+0.02(+0.50%)
Jul 25, 2007
4.521
4.586
4.395
4.499
47,721,844
-0.02(-0.47%)
Jul 24, 2007
4.624
4.663
4.492
4.520
49,880,444
-0.12(-2.64%)
Jul 23, 2007
4.580
4.737
4.570
4.643
39,297,160
+0.05(+1.00%)
Jul 20, 2007
4.678
4.695
4.574
4.597
55,133,504
-0.05(-1.10%)
Jul 19, 2007
4.719
4.742
4.615
4.648
44,411,128
-0.01(-0.11%)
Jul 18, 2007
4.671
4.685
4.561
4.653
60,029,240
-0.09(-1.84%)
Jul 17, 2007
4.779
4.875
4.735
4.740
70,164,344
-0.02(-0.42%)
Jul 16, 2007
4.679
4.779
4.678
4.760
59,057,360
+0.08(+1.81%)
Jul 13, 2007
4.691
4.747
4.670
4.675
40,620,792
-0.03(-0.61%)
Jul 12, 2007
4.648
4.709
4.615
4.704
47,827,488
+0.09(+1.93%)
Jul 11, 2007
4.634
4.666
4.551
4.615
63,516,716
-0.02(-0.44%)
Jul 10, 2007
4.567
4.663
4.518
4.635
60,240,444
+0.04(+0.98%)
Jul 09, 2007
4.478
4.612
4.476
4.591
58,515,704
+0.13(+2.90%)
Jul 06, 2007
4.434
4.479
4.426
4.461
30,818,140
+0.02(+0.48%)
Jul 05, 2007
4.394
4.454
4.373
4.440
40,685,928
+0.05(+1.07%)
Jul 03, 2007
4.383
4.428
4.347
4.393
26,028,910
+0.01(+0.16%)
Jul 02, 2007
4.271
4.388
4.257
4.386
61,516,744
+0.18(+4.16%)
Jun 29, 2007
4.308
4.309
4.208
4.210
56,260,852
-0.07(-1.62%)
Jun 28, 2007
4.251
4.326
4.209
4.280
65,143,928
+0.04(+0.96%)
Jun 27, 2007
4.128
4.244
4.108
4.239
66,841,892
+0.11(+2.69%)
Jun 26, 2007
4.317
4.330
4.118
4.128
94,650,328
-0.20(-4.64%)
Jun 25, 2007
4.322
4.428
4.282
4.329
89,363,816
-0.12(-2.64%)
Jun 22, 2007
4.383
4.471
4.316
4.446
96,459,096
+0.07(+1.49%)
Jun 21, 2007
4.141
4.416
4.110
4.381
141,431,968
+0.32(+7.83%)
Jun 20, 2007
4.077
4.097
4.035
4.063
89,706,440
+0.00(+0.10%)
Jun 19, 2007
4.008
4.068
3.980
4.059
53,635,616
+0.03(+0.63%)
Jun 18, 2007
4.072
4.086
4.000
4.033
74,772,368
+0.00(+0.05%)
Jun 15, 2007
3.900
4.062
3.899
4.031
118,501,216
+0.18(+4.55%)
Jun 14, 2007
3.771
3.870
3.766
3.856
55,452,664
+0.07(+1.78%)
Jun 13, 2007
3.724
3.790
3.693
3.788
64,045,380
+0.09(+2.40%)
Jun 12, 2007
3.719
3.771
3.698
3.700
57,431,928
-0.04(-1.04%)
Jun 11, 2007
3.725
3.761
3.705
3.739
46,527,848
+0.01(+0.36%)
Jun 08, 2007
3.638
3.730
3.593
3.725
58,133,544
+0.06(+1.56%)
Jun 07, 2007
3.691
3.746
3.667
3.668
86,326,496
-0.04(-1.07%)
Jun 06, 2007
3.655
3.767
3.640
3.708
103,655,232
+0.03(+0.75%)
Jun 05, 2007
3.585
3.687
3.579
3.680
76,155,184
+0.11(+2.97%)
Jun 04, 2007
3.522
3.595
3.508
3.574
35,102,656
+0.02(+0.54%)
Jun 01, 2007
3.570
3.623
3.549
3.555
46,776,116
+0.02(+0.70%)
May 31, 2007
3.501
3.552
3.485
3.531
84,443,792
+0.05(+1.58%)
May 30, 2007
3.427
3.476
3.384
3.476
36,270,232
+0.01(+0.24%)
May 29, 2007
3.416
3.479
3.406
3.467
34,474,796
+0.04(+1.07%)
May 25, 2007
3.402
3.448
3.392
3.431
33,682,372
+0.05(+1.57%)
May 24, 2007
3.520
3.531
3.363
3.378
66,259,848
-0.13(-3.61%)
May 23, 2007
3.602
3.623
3.494
3.504
48,864,996
-0.10(-2.66%)
May 22, 2007
3.584
3.633
3.526
3.600
43,801,844
+0.02(+0.54%)
May 21, 2007
3.559
3.669
3.542
3.581
70,486,064
+0.01(+0.31%)
May 18, 2007
3.527
3.580
3.497
3.569
65,872,952
+0.07(+1.98%)
May 17, 2007
3.549
3.567
3.480
3.500
49,043,184
-0.06(-1.66%)
May 16, 2007
3.517
3.559
3.450
3.559
57,027,284
+0.04(+1.28%)
May 15, 2007
3.554
3.578
3.506
3.514
67,746,800
-0.03(-0.89%)
May 14, 2007
3.567
3.601
3.512
3.546
79,767,920
-0.04(-1.00%)
May 11, 2007
3.526
3.616
3.472
3.582
166,371,056
+0.24(+7.07%)
May 10, 2007
3.423
3.467
3.316
3.345
88,443,160
-0.06(-1.85%)
May 09, 2007
3.369
3.428
3.330
3.408
45,611,728
+0.02(+0.45%)
May 08, 2007
3.347
3.401
3.282
3.393
80,355,720
+0.03(+0.76%)
May 07, 2007
3.486
3.525
3.363
3.368
60,731,536
-0.07(-1.99%)
May 04, 2007
3.430
3.453
3.397
3.436
44,177,668
+0.02(+0.72%)
May 03, 2007
3.380
3.434
3.374
3.411
54,535,788
+0.06(+1.89%)
May 02, 2007
3.405
3.420
3.331
3.348
71,911,448
-0.04(-1.17%)
May 01, 2007
3.413
3.436
3.360
3.388
59,364,608
+0.04(+1.06%)
Apr 30, 2007
3.416
3.459
3.351
3.352
61,416,776
-0.02(-0.54%)
Apr 27, 2007
3.405
3.443
3.317
3.371
60,399,712
-0.05(-1.34%)
Apr 26, 2007
3.375
3.442
3.344
3.416
54,514,152
+0.04(+1.24%)
Apr 25, 2007
3.313
3.393
3.297
3.375
55,557,932
+0.06(+1.72%)
Apr 24, 2007
3.251
3.347
3.230
3.318
112,091,632
+0.12(+3.76%)
Apr 23, 2007
3.235
3.241
3.188
3.197
64,907,628
-0.05(-1.63%)
Apr 20, 2007
3.260
3.262
3.208
3.250
64,721,884
+0.04(+1.17%)
Apr 19, 2007
3.143
3.231
3.134
3.213
62,094,108
+0.04(+1.38%)
Apr 18, 2007
3.125
3.196
3.109
3.169
74,543,736
+0.04(+1.24%)
Apr 17, 2007
3.179
3.251
3.115
3.130
115,459,984
+0.03(+0.95%)
Apr 16, 2007
3.109
3.132
3.061
3.101
73,250,320
-0.02(-0.52%)
Apr 13, 2007
3.081
3.123
3.043
3.117
69,626,136
+0.03(+0.82%)
Apr 12, 2007
2.989
3.101
2.970
3.091
81,076,584
+0.09(+2.85%)
Apr 11, 2007
3.067
3.097
2.996
3.006
88,651,272
-0.06(-1.80%)
Apr 10, 2007
3.088
3.124
3.055
3.061
86,581,592
-0.03(-1.02%)
Apr 09, 2007
3.149
3.185
3.086
3.092
69,872,464
-0.06(-1.81%)
Apr 05, 2007
2.925
3.152
2.925
3.149
145,368,224
+0.24(+8.12%)
Apr 04, 2007
2.915
2.938
2.905
2.913
39,444,656
-0.01(-0.21%)
Apr 03, 2007
2.930
2.963
2.892
2.919
51,654,504
-0.01(-0.38%)
Apr 02, 2007
2.926
2.951
2.882
2.930
43,695,700
-0.00(-0.10%)
Mar 30, 2007
2.965
2.986
2.918
2.933
63,363,404
+0.01(+0.28%)
Mar 29, 2007
3.022
3.026
2.877
2.925
78,363,000
-0.05(-1.75%)
Mar 28, 2007
3.010
3.035
2.972
2.977
50,604,940
-0.06(-1.91%)
Mar 27, 2007
3.086
3.092
3.032
3.035
51,128,300
-0.06(-1.88%)
Mar 26, 2007
3.089
3.119
3.037
3.093
48,765,568
+0.01(+0.20%)
Mar 23, 2007
3.098
3.154
3.065
3.087
57,192,740
-0.03(-1.11%)
Mar 22, 2007
3.058
3.140
3.043
3.122
88,441,184
+0.07(+2.20%)
Mar 21, 2007
3.007
3.103
2.950
3.055
151,583,744
+0.17(+5.71%)
Mar 20, 2007
2.895
2.961
2.878
2.890
71,584,416
-0.01(-0.49%)
Mar 19, 2007
2.905
2.951
2.895
2.904
50,316,668
+0.01(+0.49%)
Mar 16, 2007
2.919
2.924
2.869
2.890
57,291,208
-0.03(-0.94%)
Mar 15, 2007
2.939
2.966
2.872
2.917
71,493,768
-0.03(-1.00%)
Mar 14, 2007
2.969
2.986
2.858
2.947
105,915,584
-0.01(-0.48%)
Mar 13, 2007
3.091
3.078
2.959
2.961
67,241,496
-0.13(-4.22%)
Mar 12, 2007
3.099
3.136
3.070
3.091
46,668,520
-0.02(-0.59%)
Mar 09, 2007
3.180
3.221
3.074
3.110
60,535,748
-0.03(-1.01%)
Mar 08, 2007
3.080
3.176
3.078
3.141
84,008,080
+0.12(+4.12%)
Mar 07, 2007
3.089
3.104
3.004
3.017
88,500,752
-0.09(-2.82%)
Mar 06, 2007
2.996
3.138
2.983
3.105
87,863,096
+0.17(+5.90%)
Mar 05, 2007
2.981
3.040
2.921
2.932
72,349,984
-0.10(-3.39%)
Mar 02, 2007
3.093
3.131
3.028
3.034
74,427,512
-0.09(-2.78%)
Mar 01, 2007
3.091
3.179
3.051
3.121
91,274,392
-0.04(-1.23%)
Feb 28, 2007
3.169
3.228
3.130
3.160
85,068,200
-0.02(-0.58%)
Feb 27, 2007
3.241
3.318
3.173
3.178
78,437,776
-0.10(-3.02%)
Feb 26, 2007
3.337
3.362
3.272
3.277
53,900,056
-0.05(-1.53%)
Feb 23, 2007
3.368
3.370
3.327
3.328
43,956,284
-0.01(-0.24%)
Feb 22, 2007
3.367
3.421
3.328
3.336
71,477,056
+0.02(+0.65%)
Feb 21, 2007
3.337
3.373
3.281
3.315
71,445,496
-0.05(-1.48%)
Feb 20, 2007
3.340
3.383
3.317
3.365
68,200,560
+0.03(+0.89%)
Feb 16, 2007
3.426
3.430
3.325
3.335
99,758,208
-0.10(-3.05%)
Feb 15, 2007
3.417
3.457
3.385
3.440
53,273,576
+0.02(+0.60%)
Feb 14, 2007
3.496
3.516
3.411
3.420
117,938,720
-0.05(-1.32%)
Feb 13, 2007
3.456
3.493
3.422
3.465
93,488,048
+0.06(+1.89%)
Feb 12, 2007
3.352
3.474
3.317
3.401
86,058,184
+0.07(+2.21%)
Feb 09, 2007
3.521
3.551
3.315
3.328
102,250,928
-0.18(-5.03%)
Feb 08, 2007
3.496
3.554
3.465
3.504
79,178,576
-0.05(-1.29%)
Feb 07, 2007
3.444
3.558
3.424
3.550
82,966,592
+0.13(+3.91%)
Feb 06, 2007
3.374
3.459
3.324
3.416
84,528,600
+0.12(+3.55%)
Feb 05, 2007
3.262
3.327
3.256
3.299
63,218,544
+0.05(+1.63%)
Feb 02, 2007
3.181
3.262
3.155
3.246
63,946,580
+0.08(+2.61%)
Feb 01, 2007
3.094
3.180
3.088
3.164
70,938,552
+0.04(+1.27%)
Jan 31, 2007
3.120
3.154
3.081
3.124
51,015,620
-0.01(-0.36%)
Jan 30, 2007
3.096
3.156
3.069
3.135
69,359,992
+0.06(+1.92%)
Jan 29, 2007
3.191
3.195
3.049
3.076
137,171,552
-0.13(-4.10%)
Jan 26, 2007
3.262
3.293
3.149
3.208
90,436,368
-0.03(-0.82%)
Jan 25, 2007
3.382
3.394
3.218
3.234
67,232,064
-0.12(-3.50%)
Jan 24, 2007
3.292
3.395
3.277
3.351
74,755,088
+0.10(+3.10%)
Jan 23, 2007
3.234
3.302
3.174
3.250
68,727,160
+0.00(+0.03%)
Jan 22, 2007
3.280
3.333
3.237
3.249
79,663,128
+0.00(+0.00%)
Jan 19, 2007
3.195
3.317
3.173
3.249
102,757,568
+0.02(+0.60%)
Jan 18, 2007
3.491
3.491
3.186
3.230
163,700,416
-0.29(-8.28%)
Jan 17, 2007
3.547
3.568
3.508
3.521
77,196,120
-0.08(-2.10%)
Jan 16, 2007
3.618
3.620
3.556
3.597
77,606,480
+0.01(+0.17%)
Jan 12, 2007
3.490
3.605
3.474
3.591
76,103,600
+0.05(+1.35%)
Jan 11, 2007
3.556
3.584
3.485
3.543
100,784,552
-0.01(-0.37%)
Jan 10, 2007
3.353
3.588
3.302
3.556
120,870,616
+0.17(+4.93%)
Jan 09, 2007
3.461
3.485
3.385
3.389
83,305,336
-0.07(-1.95%)
Jan 08, 2007
3.443
3.522
3.384
3.456
71,652,336
+0.03(+0.74%)
Jan 05, 2007
3.573
3.588
3.406
3.431
135,542,960
-0.23(-6.27%)
Jan 04, 2007
3.664
3.677
3.570
3.660
86,917,080
-0.02(-0.47%)
Jan 03, 2007
3.778
3.824
3.546
3.677
125,892,848
-0.09(-2.51%)
Dec 29, 2006
3.796
3.875
3.768
3.772
42,095,216
-0.02(-0.62%)
Dec 28, 2006
3.827
3.831
3.778
3.796
23,327,422
-0.03(-0.72%)
Dec 27, 2006
3.790
3.836
3.790
3.823
28,884,082
+0.05(+1.32%)
Dec 26, 2006
3.795
3.828
3.758
3.773
24,876,354
-0.00(-0.03%)
Dec 22, 2006
3.860
3.873
3.756
3.774
40,354,104
-0.09(-2.37%)
Dec 21, 2006
3.921
3.932
3.822
3.866
40,109,928
-0.03(-0.86%)
Dec 20, 2006
3.924
3.971
3.897
3.900
33,632,908
-0.04(-1.14%)
Dec 19, 2006
3.838
3.965
3.833
3.944
59,480,208
+0.06(+1.44%)
Dec 18, 2006
3.826
3.934
3.824
3.888
75,040,976
+0.07(+1.73%)
Dec 15, 2006
3.766
3.822
3.757
3.822
81,338,656
+0.07(+1.76%)
Dec 14, 2006
3.720
3.803
3.717
3.756
77,988,648
+0.07(+1.77%)
Dec 13, 2006
3.677
3.720
3.677
3.691
53,629,804
+0.04(+1.17%)
Dec 12, 2006
3.658
3.670
3.599
3.648
62,674,032
-0.04(-1.02%)
Dec 11, 2006
3.624
3.729
3.616
3.686
56,210,888
+0.06(+1.72%)
Dec 08, 2006
3.609
3.673
3.557
3.623
61,579,132
-0.01(-0.34%)
Dec 07, 2006
3.725
3.746
3.603
3.636
53,080,876
-0.09(-2.41%)
Dec 06, 2006
3.743
3.743
3.674
3.725
52,141,752
-0.01(-0.14%)
Dec 05, 2006
3.729
3.752
3.689
3.730
72,317,032
-0.04(-1.03%)
Dec 04, 2006
3.669
3.816
3.656
3.769
67,811,248
+0.15(+4.05%)
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.