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
)
950.33
+25.54 (+2.76%)
Streaming Delayed Price
Updated: 1:17 PM EDT, May 20, 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
1.718
1.743
1.690
1.713
19,173,704
-0.03(-1.84%)
Nov 26, 2008
1.576
1.750
1.566
1.745
65,492,244
+0.14(+8.87%)
Nov 25, 2008
1.628
1.632
1.557
1.603
57,585,204
+0.04(+2.79%)
Nov 24, 2008
1.553
1.578
1.468
1.559
65,439,616
+0.10(+6.58%)
Nov 21, 2008
1.397
1.463
1.319
1.463
65,336,600
+0.11(+8.14%)
Nov 20, 2008
1.417
1.488
1.337
1.353
92,335,304
-0.08(-5.30%)
Nov 19, 2008
1.543
1.582
1.422
1.429
54,528,952
-0.13(-8.25%)
Nov 18, 2008
1.642
1.651
1.504
1.557
61,557,456
-0.05(-3.28%)
Nov 17, 2008
1.628
1.672
1.594
1.610
42,320,008
-0.03(-2.09%)
Nov 14, 2008
1.748
1.757
1.637
1.644
80,791,216
-0.18(-9.70%)
Nov 13, 2008
1.605
1.823
1.573
1.821
86,905,768
+0.14(+8.17%)
Nov 12, 2008
1.734
1.775
1.663
1.683
70,326,280
-0.11(-5.90%)
Nov 11, 2008
1.844
1.858
1.769
1.789
62,842,484
-0.08(-4.41%)
Nov 10, 2008
2.075
2.087
1.828
1.871
62,832,836
-0.13(-6.42%)
Nov 07, 2008
1.991
2.080
1.858
2.000
123,421,328
+0.25(+14.44%)
Nov 06, 2008
1.837
1.906
1.743
1.748
87,056,520
-0.20(-10.46%)
Nov 05, 2008
1.984
2.041
1.952
1.952
85,868,184
-0.11(-5.23%)
Nov 04, 2008
2.002
2.059
1.949
2.059
67,538,416
+0.12(+6.40%)
Nov 03, 2008
2.018
2.089
1.903
1.936
78,918,416
-0.07(-3.65%)
Oct 31, 2008
1.917
2.048
1.913
2.009
66,371,076
+0.03(+1.51%)
Oct 30, 2008
2.007
2.018
1.858
1.979
71,652,552
+0.08(+4.23%)
Oct 29, 2008
1.828
2.018
1.819
1.899
106,538,152
+0.06(+3.24%)
Oct 28, 2008
1.683
1.842
1.654
1.839
92,650,424
+0.24(+15.07%)
Oct 27, 2008
1.507
1.692
1.459
1.598
76,190,984
+0.08(+5.45%)
Oct 24, 2008
1.376
1.594
1.369
1.516
87,028,880
+0.02(+1.07%)
Oct 23, 2008
1.585
1.624
1.436
1.500
90,717,280
-0.09(-5.63%)
Oct 22, 2008
1.628
1.697
1.546
1.589
65,524,792
-0.06(-3.75%)
Oct 21, 2008
1.754
1.773
1.642
1.651
71,797,864
-0.14(-7.69%)
Oct 20, 2008
1.814
1.828
1.745
1.789
64,939,888
+0.03(+1.96%)
Oct 17, 2008
1.715
1.855
1.683
1.754
91,507,632
-0.01(-0.65%)
Oct 16, 2008
1.658
1.775
1.582
1.766
111,079,760
+0.16(+9.69%)
Oct 15, 2008
1.793
1.803
1.610
1.610
93,101,616
-0.19(-10.80%)
Oct 14, 2008
1.915
1.926
1.754
1.805
131,800,216
-0.04(-2.24%)
Oct 13, 2008
1.695
1.848
1.674
1.846
99,909,392
+0.28(+18.21%)
Oct 10, 2008
1.449
1.681
1.440
1.562
130,865,392
-0.03(-1.59%)
Oct 09, 2008
1.757
1.782
1.569
1.587
99,142,256
-0.11(-6.36%)
Oct 08, 2008
1.601
1.793
1.585
1.695
132,932,872
+0.03(+2.07%)
Oct 07, 2008
1.865
1.869
1.647
1.660
115,548,976
-0.14(-7.77%)
Oct 06, 2008
1.972
1.977
1.676
1.800
182,850,240
-0.27(-13.07%)
Oct 03, 2008
2.174
2.236
2.057
2.071
102,606,816
-0.07(-3.22%)
Oct 02, 2008
2.403
2.403
2.128
2.140
85,867,856
-0.25(-10.37%)
Oct 01, 2008
2.420
2.463
2.344
2.387
60,741,060
-0.07(-2.80%)
Sep 30, 2008
2.353
2.479
2.328
2.456
71,853,376
+0.14(+6.04%)
Sep 29, 2008
2.610
2.642
2.293
2.316
106,310,992
-0.36(-13.60%)
Sep 26, 2008
2.566
2.699
2.518
2.681
70,513,744
+0.05(+1.92%)
Sep 25, 2008
2.580
2.692
2.536
2.630
64,128,688
+0.05(+1.96%)
Sep 24, 2008
2.456
2.630
2.442
2.580
94,406,696
+0.09(+3.69%)
Sep 23, 2008
2.541
2.635
2.479
2.488
89,548,472
-0.07(-2.86%)
Sep 22, 2008
2.596
2.672
2.548
2.562
76,314,960
-0.06(-2.10%)
Sep 19, 2008
2.617
2.637
2.499
2.617
121,867,056
+0.12(+4.77%)
Sep 18, 2008
2.321
2.619
2.316
2.497
173,775,472
+0.20(+8.90%)
Sep 17, 2008
2.149
2.344
2.128
2.293
151,549,120
+0.09(+4.28%)
Sep 16, 2008
2.057
2.215
2.018
2.199
135,257,808
+0.07(+3.12%)
Sep 15, 2008
2.254
2.289
2.105
2.133
94,176,848
-0.20(-8.73%)
Sep 12, 2008
2.342
2.358
2.204
2.337
131,823,984
-0.03(-1.07%)
Sep 11, 2008
2.339
2.413
2.284
2.362
116,311,096
-0.12(-4.81%)
Sep 10, 2008
2.509
2.559
2.465
2.481
70,233,304
+0.00(+0.09%)
Sep 09, 2008
2.557
2.713
2.470
2.479
119,725,312
-0.09(-3.40%)
Sep 08, 2008
2.702
2.702
2.523
2.566
143,325,728
-0.11(-4.11%)
Sep 05, 2008
2.614
2.683
2.612
2.676
86,257,360
+0.04(+1.48%)
Sep 04, 2008
2.644
2.672
2.621
2.637
78,061,776
-0.04(-1.37%)
Sep 03, 2008
2.786
2.798
2.649
2.674
77,926,464
-0.15(-5.36%)
Sep 02, 2008
2.947
2.972
2.786
2.825
75,650,456
-0.07(-2.53%)
Aug 29, 2008
2.972
2.981
2.890
2.899
56,250,592
-0.11(-3.81%)
Aug 28, 2008
3.030
3.062
2.984
3.013
39,761,088
-0.01(-0.38%)
Aug 27, 2008
2.933
3.062
2.906
3.025
48,984,996
+0.02(+0.76%)
Aug 26, 2008
3.091
3.094
2.970
3.002
66,839,540
-0.07(-2.39%)
Aug 25, 2008
3.103
3.176
3.066
3.075
51,408,040
-0.05(-1.47%)
Aug 22, 2008
3.146
3.183
3.055
3.121
50,077,720
-0.00(-0.07%)
Aug 21, 2008
3.172
3.197
3.059
3.124
111,360,280
-0.11(-3.27%)
Aug 20, 2008
3.124
3.238
3.101
3.229
124,516,184
+0.15(+4.92%)
Aug 19, 2008
2.970
3.096
2.970
3.078
110,544,280
+0.05(+1.51%)
Aug 18, 2008
2.993
3.059
2.961
3.032
97,454,584
+0.06(+2.01%)
Aug 15, 2008
3.034
3.069
2.952
2.972
84,792,608
-0.01(-0.31%)
Aug 14, 2008
2.791
3.094
2.791
2.981
178,247,392
+0.17(+6.04%)
Aug 13, 2008
2.741
2.853
2.674
2.812
228,399,072
+0.27(+10.75%)
Aug 12, 2008
2.596
2.603
2.502
2.539
153,569,568
-0.04(-1.42%)
Aug 11, 2008
2.541
2.637
2.532
2.575
130,290,832
+0.05(+2.09%)
Aug 08, 2008
2.614
2.637
2.514
2.523
93,048,136
-0.07(-2.74%)
Aug 07, 2008
2.612
2.729
2.564
2.594
89,303,952
-0.04(-1.57%)
Aug 06, 2008
2.573
2.658
2.491
2.635
88,814,008
+0.07(+2.68%)
Aug 05, 2008
2.472
2.566
2.445
2.566
74,763,032
+0.14(+5.77%)
Aug 04, 2008
2.486
2.500
2.420
2.426
56,905,160
-0.06(-2.40%)
Aug 01, 2008
2.555
2.564
2.454
2.486
96,047,688
-0.14(-5.24%)
Jul 31, 2008
2.626
2.681
2.596
2.624
53,112,912
-0.01(-0.35%)
Jul 30, 2008
2.725
2.729
2.573
2.633
64,146,496
-0.04(-1.46%)
Jul 29, 2008
2.649
2.738
2.619
2.672
83,347,008
+0.03(+1.04%)
Jul 28, 2008
2.617
2.731
2.605
2.644
80,043,928
-0.01(-0.26%)
Jul 25, 2008
2.555
2.660
2.502
2.651
113,327,088
+0.12(+4.80%)
Jul 24, 2008
2.660
2.686
2.523
2.530
76,920,680
-0.16(-5.89%)
Jul 23, 2008
2.628
2.715
2.617
2.688
64,847,632
+0.08(+2.99%)
Jul 22, 2008
2.642
2.653
2.559
2.610
60,597,020
-0.06(-2.15%)
Jul 21, 2008
2.692
2.731
2.644
2.667
62,307,516
+0.02(+0.61%)
Jul 18, 2008
2.587
2.667
2.514
2.651
98,078,392
+0.05(+1.76%)
Jul 17, 2008
2.637
2.637
2.504
2.605
93,972,904
+0.01(+0.35%)
Jul 16, 2008
2.591
2.665
2.520
2.596
112,759,232
+0.01(+0.53%)
Jul 15, 2008
2.532
2.635
2.454
2.582
122,361,072
+0.03(+1.08%)
Jul 14, 2008
2.697
2.718
2.536
2.555
96,181,136
-0.12(-4.54%)
Jul 11, 2008
2.649
2.743
2.596
2.676
88,054,144
-0.03(-1.02%)
Jul 10, 2008
2.725
2.757
2.653
2.704
115,059,024
-0.01(-0.25%)
Jul 09, 2008
2.766
2.807
2.710
2.711
154,035,168
-0.05(-1.75%)
Jul 08, 2008
2.793
2.862
2.706
2.759
196,806,032
-0.02(-0.58%)
Jul 07, 2008
2.908
2.926
2.697
2.775
239,658,144
-0.09(-3.12%)
Jul 04, 2008
2.977
3.011
2.844
2.864
325,747,008
+0.00(+0.00%)
Jul 03, 2008
2.977
3.011
2.844
2.864
325,747,008
-1.27(-30.73%)
Jul 02, 2008
4.279
4.307
4.128
4.135
83,196,248
-0.17(-3.84%)
Jul 01, 2008
4.243
4.305
4.165
4.300
96,091,872
+0.01(+0.16%)
Jun 30, 2008
4.371
4.410
4.263
4.293
71,291,184
-0.13(-2.90%)
Jun 27, 2008
4.392
4.447
4.291
4.422
64,152,148
+0.05(+1.10%)
Jun 26, 2008
4.472
4.506
4.372
4.373
92,202,976
-0.24(-5.12%)
Jun 25, 2008
4.656
4.690
4.536
4.610
98,231,144
+0.03(+0.55%)
Jun 24, 2008
4.412
4.690
4.412
4.584
117,613,888
+0.15(+3.31%)
Jun 23, 2008
4.566
4.571
4.399
4.438
84,658,784
-0.09(-2.07%)
Jun 20, 2008
4.454
4.582
4.451
4.532
80,777,272
-0.02(-0.50%)
Jun 19, 2008
4.591
4.656
4.445
4.555
86,005,240
-0.01(-0.25%)
Jun 18, 2008
4.656
4.816
4.490
4.566
116,142,464
-0.14(-2.93%)
Jun 17, 2008
4.889
4.892
4.692
4.704
74,989,344
-0.12(-2.43%)
Jun 16, 2008
4.834
4.880
4.782
4.821
68,738,552
-0.07(-1.36%)
Jun 13, 2008
4.910
4.967
4.743
4.887
76,933,824
-0.02(-0.33%)
Jun 12, 2008
4.983
5.080
4.862
4.903
90,035,896
+0.03(+0.61%)
Jun 11, 2008
5.112
5.236
4.867
4.873
108,927,288
-0.24(-4.67%)
Jun 10, 2008
5.190
5.293
5.077
5.112
133,565,456
-0.32(-5.91%)
Jun 09, 2008
5.486
5.561
5.323
5.433
69,539,424
-0.08(-1.54%)
Jun 06, 2008
5.630
5.637
5.486
5.518
85,568,728
-0.18(-3.18%)
Jun 05, 2008
5.752
5.814
5.635
5.699
90,262,472
+0.14(+2.52%)
Jun 04, 2008
5.373
5.571
5.344
5.559
90,675,328
+0.06(+1.17%)
Jun 03, 2008
5.706
5.715
5.428
5.495
91,671,024
-0.19(-3.39%)
Jun 02, 2008
5.665
5.731
5.603
5.688
80,085,200
+0.02(+0.40%)
May 30, 2008
5.548
5.683
5.532
5.665
90,505,080
+0.27(+5.02%)
May 29, 2008
5.410
5.419
5.295
5.394
75,334,232
-0.01(-0.25%)
May 28, 2008
5.504
5.518
5.346
5.408
81,957,912
+0.05(+0.94%)
May 27, 2008
5.309
5.364
5.208
5.357
90,790,480
+0.06(+1.08%)
May 26, 2008
5.415
5.458
5.222
5.300
87,500,320
+0.00(+0.00%)
May 23, 2008
5.415
5.458
5.222
5.300
87,499,448
-0.12(-2.28%)
May 22, 2008
5.371
5.467
5.286
5.424
75,555,576
+0.13(+2.43%)
May 21, 2008
5.353
5.559
5.284
5.295
116,276,784
-0.04(-0.82%)
May 20, 2008
5.332
5.394
5.277
5.339
84,083,864
-0.14(-2.59%)
May 19, 2008
5.600
5.804
5.442
5.481
126,294,552
-0.12(-2.09%)
May 16, 2008
5.545
5.610
5.419
5.598
118,993,480
+0.14(+2.65%)
May 15, 2008
5.050
5.477
5.027
5.454
126,958,064
+0.39(+7.75%)
May 14, 2008
4.979
5.192
4.917
5.061
81,872,768
+0.14(+2.94%)
May 13, 2008
5.045
5.045
4.880
4.917
92,417,000
-0.10(-2.06%)
May 12, 2008
5.233
5.233
4.970
5.020
109,735,552
-0.15(-2.84%)
May 09, 2008
5.048
5.373
5.039
5.167
221,208,208
+0.13(+2.64%)
May 08, 2008
5.087
5.103
4.818
5.034
147,431,296
-0.01(-0.27%)
May 07, 2008
5.181
5.250
5.004
5.048
78,007,736
-0.12(-2.31%)
May 06, 2008
5.022
5.178
4.944
5.167
79,433,904
+0.13(+2.60%)
May 05, 2008
5.130
5.153
5.025
5.036
102,840,080
-0.13(-2.49%)
May 02, 2008
5.066
5.165
4.989
5.165
123,297,360
+0.23(+4.74%)
May 01, 2008
4.770
4.942
4.747
4.931
110,619,144
+0.22(+4.62%)
Apr 30, 2008
4.686
4.763
4.656
4.713
116,408,240
+0.08(+1.73%)
Apr 29, 2008
4.488
4.690
4.488
4.633
62,530,420
+0.09(+2.07%)
Apr 28, 2008
4.600
4.669
4.520
4.539
58,396,644
-0.08(-1.79%)
Apr 25, 2008
4.619
4.633
4.474
4.621
60,196,024
+0.05(+1.00%)
Apr 24, 2008
4.715
4.738
4.506
4.575
71,500,984
-0.11(-2.40%)
Apr 23, 2008
4.534
4.738
4.474
4.688
111,248,840
+0.22(+4.82%)
Apr 22, 2008
4.474
4.523
4.376
4.472
64,061,624
-0.08(-1.86%)
Apr 21, 2008
4.328
4.587
4.328
4.557
74,115,520
+0.19(+4.47%)
Apr 18, 2008
4.392
4.431
4.302
4.362
62,521,580
+0.10(+2.37%)
Apr 17, 2008
4.121
4.277
4.119
4.261
65,075,352
-0.06(-1.38%)
Apr 16, 2008
4.314
4.376
4.238
4.321
70,521,496
+0.17(+3.97%)
Apr 15, 2008
4.128
4.172
4.039
4.156
47,304,664
+0.05(+1.17%)
Apr 14, 2008
4.234
4.243
4.082
4.107
85,026,240
-0.14(-3.35%)
Apr 11, 2008
4.254
4.500
4.222
4.250
120,551,640
-0.31(-6.79%)
Apr 10, 2008
4.520
4.704
4.424
4.559
119,058,984
+0.09(+1.95%)
Apr 09, 2008
4.435
4.518
4.394
4.472
73,618,392
+0.09(+1.99%)
Apr 08, 2008
4.357
4.527
4.357
4.385
69,709,096
-0.03(-0.57%)
Apr 07, 2008
4.412
4.477
4.376
4.410
79,573,296
+0.10(+2.40%)
Apr 04, 2008
4.490
4.513
4.295
4.307
166,502,320
-0.28(-6.01%)
Apr 03, 2008
4.630
4.637
4.447
4.582
91,783,496
-0.09(-1.87%)
Apr 02, 2008
4.830
4.830
4.633
4.669
67,208,592
-0.15(-3.05%)
Apr 01, 2008
4.674
4.828
4.607
4.816
73,785,832
+0.28(+6.11%)
Mar 31, 2008
4.561
4.646
4.481
4.539
62,134,824
+0.03(+0.56%)
Mar 28, 2008
4.568
4.630
4.481
4.513
61,240,272
+0.07(+1.50%)
Mar 27, 2008
4.442
4.568
4.373
4.447
65,548,636
-0.06(-1.42%)
Mar 26, 2008
4.598
4.630
4.461
4.511
78,677,120
-0.15(-3.20%)
Mar 25, 2008
4.614
4.747
4.571
4.660
80,165,688
+0.07(+1.45%)
Mar 24, 2008
4.341
4.619
4.325
4.594
96,742,256
+0.35(+8.15%)
Mar 21, 2008
4.098
4.256
4.025
4.247
69,058,216
+0.00(+0.00%)
Mar 20, 2008
4.098
4.256
4.025
4.247
69,055,672
+0.20(+4.87%)
Mar 19, 2008
4.250
4.309
4.050
4.050
95,980,880
-0.30(-6.91%)
Mar 18, 2008
4.192
4.357
4.073
4.351
117,216,400
+0.25(+6.21%)
Mar 17, 2008
4.018
4.238
3.970
4.096
87,385,424
-0.11(-2.51%)
Mar 14, 2008
4.541
4.545
4.169
4.201
125,899,144
-0.32(-7.00%)
Mar 13, 2008
4.181
4.582
4.156
4.518
133,054,224
+0.27(+6.37%)
Mar 12, 2008
4.408
4.447
4.211
4.247
81,034,392
-0.12(-2.73%)
Mar 11, 2008
4.357
4.410
4.183
4.367
93,541,672
+0.14(+3.31%)
Mar 10, 2008
4.428
4.484
4.220
4.227
84,651,144
-0.26(-5.73%)
Mar 07, 2008
4.467
4.660
4.357
4.484
83,665,216
-0.07(-1.46%)
Mar 06, 2008
4.795
4.828
4.543
4.550
117,174,576
-0.30(-6.28%)
Mar 05, 2008
4.846
4.970
4.795
4.855
70,274,048
+0.06(+1.15%)
Mar 04, 2008
4.816
4.825
4.612
4.800
84,906,768
-0.05(-0.99%)
Mar 03, 2008
4.899
4.933
4.784
4.848
48,948,496
-0.06(-1.17%)
Feb 29, 2008
4.961
5.027
4.885
4.905
58,927,992
-0.14(-2.73%)
Feb 28, 2008
5.194
5.204
5.043
5.043
54,895,940
-0.20(-3.76%)
Feb 27, 2008
5.135
5.282
5.103
5.240
58,628,804
+0.08(+1.56%)
Feb 26, 2008
5.087
5.238
5.009
5.160
61,636,332
+0.04(+0.85%)
Feb 25, 2008
5.114
5.174
4.981
5.116
73,227,688
-0.00(-0.04%)
Feb 22, 2008
4.922
5.128
4.885
5.119
78,818,488
+0.24(+4.84%)
Feb 21, 2008
5.045
5.071
4.853
4.883
70,232,608
-0.11(-2.25%)
Feb 20, 2008
4.885
5.068
4.864
4.995
82,741,992
-0.04(-0.73%)
Feb 19, 2008
5.201
5.211
4.988
5.032
60,893,736
-0.08(-1.48%)
Feb 18, 2008
5.165
5.305
5.025
5.107
89,100,888
+0.00(+0.00%)
Feb 15, 2008
5.165
5.305
5.025
5.107
89,074,376
-0.08(-1.50%)
Feb 14, 2008
6.015
6.020
5.172
5.185
237,780,096
-1.01(-16.32%)
Feb 13, 2008
6.009
6.215
5.944
6.197
80,568,832
+0.23(+3.92%)
Feb 12, 2008
5.837
6.045
5.804
5.963
66,462,840
+0.21(+3.71%)
Feb 11, 2008
5.779
5.873
5.710
5.749
54,912,024
+0.02(+0.32%)
Feb 08, 2008
5.577
5.775
5.504
5.731
42,942,304
+0.10(+1.79%)
Feb 07, 2008
5.415
5.788
5.298
5.630
72,396,400
+0.06(+0.99%)
Feb 06, 2008
5.653
5.809
5.472
5.575
60,760,004
-0.02(-0.33%)
Feb 05, 2008
5.848
5.850
5.591
5.594
53,948,532
-0.37(-6.26%)
Feb 04, 2008
6.293
6.327
5.935
5.967
61,602,544
-0.19(-3.13%)
Feb 01, 2008
5.628
6.192
5.580
6.160
64,654,064
+0.52(+9.23%)
Jan 31, 2008
5.651
5.745
5.465
5.639
63,947,936
-0.14(-2.38%)
Jan 30, 2008
5.733
5.864
5.612
5.777
57,827,220
-0.05(-0.87%)
Jan 29, 2008
5.754
5.850
5.605
5.827
45,182,732
+0.17(+3.08%)
Jan 28, 2008
5.701
5.759
5.532
5.653
62,965,144
-0.07(-1.20%)
Jan 25, 2008
6.160
6.298
5.694
5.722
74,999,720
-0.21(-3.56%)
Jan 24, 2008
5.619
5.935
5.566
5.933
65,093,212
+0.42(+7.66%)
Jan 23, 2008
5.192
5.674
5.142
5.511
100,625,800
+0.08(+1.48%)
Jan 22, 2008
5.153
5.545
5.121
5.431
77,369,616
-0.27(-4.67%)
Jan 21, 2008
5.360
5.727
5.165
5.697
100,337,088
+0.00(+0.00%)
Jan 18, 2008
5.360
5.727
5.165
5.697
100,335,784
+0.35(+6.61%)
Jan 17, 2008
5.522
5.669
5.330
5.344
123,404,784
-0.09(-1.73%)
Jan 16, 2008
5.738
5.816
5.311
5.438
159,648,432
-0.69(-11.30%)
Jan 15, 2008
6.376
6.440
6.022
6.130
79,117,024
-0.49(-7.35%)
Jan 14, 2008
6.295
6.626
6.194
6.616
58,776,916
+0.41(+6.65%)
Jan 11, 2008
6.334
6.467
6.158
6.204
62,424,320
-0.28(-4.38%)
Jan 10, 2008
6.444
6.591
6.359
6.488
60,438,724
-0.14(-2.08%)
Jan 09, 2008
6.385
6.628
6.291
6.626
80,782,584
+0.33(+5.17%)
Jan 08, 2008
6.204
6.717
6.059
6.300
120,669,232
+0.13(+2.12%)
Jan 07, 2008
6.926
6.983
6.043
6.169
109,751,320
-0.71(-10.33%)
Jan 04, 2008
7.286
7.323
6.834
6.880
80,241,384
-0.63(-8.40%)
Jan 03, 2008
7.614
7.765
7.483
7.511
51,813,412
-0.06(-0.79%)
Jan 02, 2008
7.825
7.855
7.467
7.570
52,756,788
-0.23(-2.97%)
Jan 01, 2008
7.914
8.059
7.800
7.802
30,112,376
+0.00(+0.00%)
Dec 31, 2007
7.914
8.059
7.800
7.802
29,963,434
-0.18(-2.21%)
Dec 28, 2007
8.045
8.141
7.910
7.979
28,142,856
-0.08(-1.00%)
Dec 27, 2007
8.302
8.348
8.038
8.059
26,311,548
-0.26(-3.09%)
Dec 26, 2007
8.222
8.316
8.141
8.316
23,474,022
+0.11(+1.34%)
Dec 24, 2007
8.123
8.245
8.063
8.206
11,337,602
+0.14(+1.76%)
Dec 21, 2007
8.162
8.233
7.990
8.063
47,245,656
-0.00(-0.03%)
Dec 20, 2007
8.027
8.084
7.859
8.066
30,516,190
+0.17(+2.09%)
Dec 19, 2007
7.800
7.974
7.768
7.901
27,637,616
+0.07(+0.94%)
Dec 18, 2007
7.749
7.912
7.671
7.827
43,264,656
+0.19(+2.55%)
Dec 17, 2007
7.958
8.034
7.614
7.632
55,312,512
-0.41(-5.10%)
Dec 14, 2007
7.875
8.130
7.823
8.043
38,591,368
+0.13(+1.65%)
Dec 13, 2007
8.036
8.089
7.678
7.912
54,544,772
-0.22(-2.73%)
Dec 12, 2007
8.196
8.277
7.976
8.135
67,314,200
+0.27(+3.44%)
Dec 11, 2007
8.022
8.169
7.846
7.864
63,491,296
+0.01(+0.12%)
Dec 10, 2007
7.795
7.947
7.772
7.855
36,666,448
+0.08(+1.09%)
Dec 07, 2007
7.901
7.910
7.690
7.770
34,914,916
-0.10(-1.25%)
Dec 06, 2007
7.694
7.894
7.625
7.869
40,459,228
+0.16(+2.02%)
Dec 05, 2007
7.612
7.855
7.518
7.713
72,678,536
+0.38(+5.19%)
Dec 04, 2007
7.371
7.396
7.190
7.332
40,520,164
-0.01(-0.09%)
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.