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
Brazil Bovespa Index
(IX:
BVSP
)
120,767.19
-2131.61 (-1.73%)
Daily Price
Updated: 4:45 PM EDT, Jun 8, 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 29, 2008
36216
37217
35944
36596
1,547,400
+383.00(+1.06%)
Nov 28, 2008
36470
36817
36114
36213
878,600
-257.00(-0.70%)
Nov 27, 2008
34814
36877
34319
36470
2,075,200
+1657.00(+4.76%)
Nov 26, 2008
34189
35532
33620
34813
1,712,200
+624.00(+1.83%)
Nov 25, 2008
31255
34382
31255
34189
1,995,600
+0.00(+0.00%)
Nov 24, 2008
31255
34382
31255
34189
0
+2938.00(+9.40%)
Nov 22, 2008
33403
33403
31081
31251
1,894,800
+0.00(+0.00%)
Nov 21, 2008
33403
33403
31081
31251
0
-2154.00(-6.45%)
Nov 20, 2008
34098
34786
33275
33405
1,567,200
-690.00(-2.02%)
Nov 19, 2008
35698
35698
33882
34095
1,750,800
-1622.00(-4.54%)
Nov 18, 2008
35777
36373
34427
35717
1,393,600
+0.00(+0.00%)
Nov 17, 2008
35777
36373
34427
35717
0
-72.00(-0.20%)
Nov 15, 2008
36003
36697
35016
35789
1,628,600
-204.00(-0.57%)
Nov 14, 2008
34374
36244
33645
35993
1,890,000
+1619.00(+4.71%)
Nov 13, 2008
37261
37261
34221
34374
2,413,400
-2888.00(-7.75%)
Nov 12, 2008
36775
37629
35499
37262
1,536,400
+486.00(+1.32%)
Nov 11, 2008
36672
38725
36298
36776
1,467,000
+0.00(+0.00%)
Nov 10, 2008
36672
38725
36298
36776
0
+111.00(+0.30%)
Nov 08, 2008
36362
37716
36297
36665
1,764,400
+303.00(+0.83%)
Nov 07, 2008
37786
37786
35387
36362
1,999,000
-1424.00(-3.77%)
Nov 06, 2008
40245
40245
37711
37786
2,127,800
-2469.00(-6.13%)
Nov 05, 2008
38256
41003
38256
40255
2,134,200
+2006.00(+5.24%)
Nov 04, 2008
37261
38545
36938
38249
1,676,800
+0.00(+0.00%)
Nov 03, 2008
37261
38545
36938
38249
0
+992.00(+2.66%)
Oct 31, 2008
37447
37945
35858
37257
2,002,000
-192.00(-0.51%)
Oct 30, 2008
34852
37590
34852
37449
2,485,800
+2604.00(+7.47%)
Oct 29, 2008
33387
35766
33387
34845
2,184,800
+1458.00(+4.37%)
Oct 28, 2008
29438
33387
29438
33387
2,342,000
+3952.00(+13.43%)
Oct 27, 2008
31480
31480
29435
29435
1,696,200
-2047.00(-6.50%)
Oct 24, 2008
33809
33809
30788
31482
2,251,800
-2336.00(-6.91%)
Oct 23, 2008
35069
35777
32706
33818
1,962,800
-1252.00(-3.57%)
Oct 22, 2008
39043
39043
35028
35070
1,647,800
-3973.00(-10.18%)
Oct 21, 2008
39440
39980
38083
39043
1,533,600
-398.00(-1.01%)
Oct 20, 2008
36401
39453
36401
39441
1,549,600
+3042.00(+8.36%)
Oct 17, 2008
36440
38342
35834
36399
1,849,400
-43.00(-0.12%)
Oct 16, 2008
36835
37394
33752
36442
2,284,000
-391.00(-1.06%)
Oct 15, 2008
41567
41567
35411
36833
2,147,000
-4736.00(-11.39%)
Oct 14, 2008
40833
43753
40218
41569
2,264,400
+740.00(+1.81%)
Oct 13, 2008
35609
40829
35609
40829
1,974,000
+5219.00(+14.66%)
Oct 10, 2008
37079
37079
33238
35610
2,444,600
-1470.00(-3.96%)
Oct 09, 2008
38594
40479
36832
37080
2,180,800
-1514.00(-3.92%)
Oct 08, 2008
40137
40439
37597
38594
2,832,800
-1546.00(-3.85%)
Oct 07, 2008
42104
43167
39583
40140
1,969,600
-1961.00(-4.66%)
Oct 06, 2008
44502
44502
37617
42101
2,075,600
-2416.00(-5.43%)
Oct 03, 2008
46155
48075
44158
44517
1,577,200
-1628.00(-3.53%)
Oct 02, 2008
49805
49805
45113
46145
1,684,200
-3654.00(-7.34%)
Oct 01, 2008
49538
49834
47641
49799
1,498,000
+258.00(+0.52%)
Sep 30, 2008
46026
49541
46026
49541
1,557,000
+3513.00(+7.63%)
Sep 29, 2008
50743
50743
43766
46028
1,881,800
-4755.00(-9.36%)
Sep 26, 2008
51824
51824
49902
50783
1,989,400
-1045.00(-2.02%)
Sep 25, 2008
49848
51867
49848
51828
1,401,400
+1985.00(+3.98%)
Sep 24, 2008
49598
50747
49598
49843
1,203,000
+250.00(+0.50%)
Sep 23, 2008
51537
51856
49289
49593
1,648,800
-1948.00(-3.78%)
Sep 22, 2008
53055
53455
51530
51541
1,450,200
-1514.00(-2.85%)
Sep 19, 2008
48424
53168
48424
53055
2,103,800
+4632.00(+9.57%)
Sep 18, 2008
45909
49002
45295
48423
2,332,600
+2514.00(+5.48%)
Sep 17, 2008
49218
49218
45859
45909
2,322,200
-3320.00(-6.74%)
Sep 16, 2008
48404
49313
46261
49229
2,046,400
+813.00(+1.68%)
Sep 15, 2008
52386
52386
48409
48416
1,589,800
-3977.00(-7.59%)
Sep 12, 2008
51267
52591
50789
52393
1,393,800
+1123.00(+2.19%)
Sep 11, 2008
49629
51270
48217
51270
1,556,200
+1637.00(+3.30%)
Sep 10, 2008
48439
49957
47606
49633
1,904,800
+1198.00(+2.47%)
Sep 09, 2008
50711
50711
48419
48435
1,481,000
-2283.00(-4.50%)
Sep 08, 2008
51940
53706
50646
50718
1,466,000
-1222.00(-2.35%)
Sep 05, 2008
51404
51940
50092
51940
1,441,600
+531.00(+1.03%)
Sep 04, 2008
53527
53749
51157
51409
1,542,200
-2118.00(-3.96%)
Sep 03, 2008
54414
55241
52891
53527
1,439,800
-877.00(-1.61%)
Sep 02, 2008
55161
55412
54207
54404
1,163,200
-758.00(-1.37%)
Sep 01, 2008
55665
55665
54933
55162
520,000
-518.00(-0.93%)
Aug 29, 2008
56388
56856
55678
55680
1,102,400
-702.00(-1.25%)
Aug 28, 2008
55516
56524
55516
56382
1,062,400
+863.00(+1.55%)
Aug 27, 2008
54366
55591
54366
55519
881,600
+1160.00(+2.13%)
Aug 26, 2008
54477
55088
54153
54359
836,200
-118.00(-0.22%)
Aug 25, 2008
55854
55906
54468
54477
653,400
-1373.00(-2.46%)
Aug 22, 2008
55933
56430
55202
55850
823,400
-85.00(-0.15%)
Aug 21, 2008
55380
56144
55380
55935
1,113,200
+558.00(+1.01%)
Aug 20, 2008
53641
55545
53641
55377
1,149,400
+1738.00(+3.24%)
Aug 19, 2008
53326
54329
52345
53639
1,006,600
+312.00(+0.59%)
Aug 18, 2008
54252
54928
53050
53327
847,000
-917.00(-1.69%)
Aug 15, 2008
55137
55307
53831
54244
945,800
-894.00(-1.62%)
Aug 14, 2008
54573
55725
54573
55138
1,065,600
+565.00(+1.04%)
Aug 13, 2008
54509
55492
54035
54573
1,922,800
+70.00(+0.13%)
Aug 12, 2008
54721
55355
54325
54503
1,226,200
-217.00(-0.40%)
Aug 11, 2008
56590
56974
54569
54720
1,208,600
-1864.00(-3.29%)
Aug 08, 2008
57018
57146
56152
56584
1,054,200
-434.00(-0.76%)
Aug 07, 2008
57546
57942
56960
57018
1,116,400
-524.00(-0.91%)
Aug 06, 2008
56473
57813
56473
57542
1,266,800
+1071.00(+1.90%)
Aug 05, 2008
55609
56974
55609
56471
1,402,400
+862.00(+1.55%)
Aug 04, 2008
57619
57641
55367
55609
1,148,000
-2021.00(-3.51%)
Aug 01, 2008
59505
59505
57492
57630
999,400
-1875.00(-3.15%)
Jul 31, 2008
59998
60023
59225
59505
1,277,200
-493.00(-0.82%)
Jul 30, 2008
58069
59998
58069
59998
1,527,800
+1955.00(+3.37%)
Jul 29, 2008
56869
58043
56869
58043
1,118,200
+1174.00(+2.06%)
Jul 28, 2008
57207
58176
56839
56869
887,600
-330.00(-0.58%)
Jul 25, 2008
57420
57711
56418
57199
1,183,400
-235.00(-0.41%)
Jul 24, 2008
59425
59641
57334
57434
1,776,800
-1987.00(-3.34%)
Jul 23, 2008
59646
60242
59313
59421
1,422,000
-226.00(-0.38%)
Jul 22, 2008
60772
60780
59231
59647
1,203,800
-1125.00(-1.85%)
Jul 21, 2008
60002
61275
60002
60772
1,230,600
+784.00(+1.31%)
Jul 18, 2008
60106
61299
59479
59988
1,230,600
-121.00(-0.20%)
Jul 17, 2008
62063
62606
59985
60109
1,893,000
-1947.00(-3.14%)
Jul 16, 2008
61018
62183
60863
62056
1,575,600
+1041.00(+1.71%)
Jul 15, 2008
60715
61679
58790
61015
1,473,400
+294.00(+0.48%)
Jul 14, 2008
60156
61306
60156
60721
970,400
+573.00(+0.95%)
Jul 11, 2008
60256
61053
59603
60148
1,051,000
-105.00(-0.17%)
Jul 10, 2008
59528
60589
58338
60253
1,487,000
+717.10(+1.20%)
Jul 09, 2008
59536
59536
59536
59536
0
-0.10(-0.00%)
Jul 08, 2008
59081
59536
57945
59536
1,235,600
+448.00(+0.76%)
Jul 07, 2008
59372
60795
58731
59088
1,078,400
-277.00(-0.47%)
Jul 04, 2008
59266
59779
58786
59365
642,000
+92.00(+0.16%)
Jul 03, 2008
61094
61601
59243
59273
1,207,600
-1833.00(-3.00%)
Jul 02, 2008
63397
63945
61028
61106
1,309,000
-2290.00(-3.61%)
Jul 01, 2008
65018
65018
62911
63396
1,261,800
-1622.00(-2.49%)
Jun 30, 2008
64326
65353
64326
65018
970,400
+697.00(+1.08%)
Jun 27, 2008
63951
64624
63881
64321
1,100,000
+374.00(+0.58%)
Jun 26, 2008
65804
65804
63689
63947
1,265,000
-1906.00(-2.89%)
Jun 25, 2008
64173
66308
64173
65853
1,351,400
+1685.00(+2.63%)
Jun 24, 2008
64636
65084
63713
64168
1,128,800
-472.00(-0.73%)
Jun 23, 2008
64622
65401
64440
64640
858,600
+26.00(+0.04%)
Jun 20, 2008
66584
66611
64602
64614
1,141,400
-1976.00(-2.97%)
Jun 19, 2008
67090
67339
66182
66590
1,172,000
-500.00(-0.75%)
Jun 18, 2008
68431
68431
66917
67090
1,361,400
-1348.00(-1.97%)
Jun 17, 2008
67284
69029
67284
68438
1,200,200
+1153.00(+1.71%)
Jun 16, 2008
67206
67618
66430
67285
1,043,400
+81.00(+0.12%)
Jun 13, 2008
67326
67885
66907
67204
917,400
-118.00(-0.18%)
Jun 12, 2008
66798
67958
66798
67322
1,142,800
+527.00(+0.79%)
Jun 11, 2008
67775
68061
66715
66795
1,254,200
-980.00(-1.45%)
Jun 10, 2008
69275
69275
67067
67775
1,256,000
-1506.00(-2.17%)
Jun 09, 2008
69786
69990
68534
69281
1,035,000
-505.00(-0.72%)
Jun 06, 2008
71208
71211
69515
69786
1,199,800
-1449.00(-2.03%)
Jun 05, 2008
68674
71235
68674
71235
1,219,200
+2562.00(+3.73%)
Jun 04, 2008
70012
70012
68465
68673
1,438,400
-1339.00(-1.91%)
Jun 03, 2008
71897
72019
69602
70012
1,301,200
-1885.00(-2.62%)
Jun 02, 2008
72593
72593
71352
71897
1,171,000
-696.00(-0.96%)
May 30, 2008
71798
72862
71766
72593
1,770,400
+795.00(+1.11%)
May 29, 2008
73154
73920
71695
71798
1,542,600
-1355.00(-1.85%)
May 28, 2008
70995
73180
70734
73153
1,455,000
+2161.00(+3.04%)
May 27, 2008
71629
71659
70335
70992
1,409,600
-637.00(-0.89%)
May 26, 2008
71452
71988
71423
71629
503,200
+177.00(+0.25%)
May 23, 2008
72295
72295
70774
71452
1,094,000
-842.80(-1.17%)
May 22, 2008
72295
72295
72295
72295
0
-0.20(-0.00%)
May 21, 2008
73508
73780
72150
72295
1,465,000
-1222.00(-1.66%)
May 20, 2008
73445
73522
72146
73517
1,256,200
+78.00(+0.11%)
May 19, 2008
72767
73794
72458
73439
1,494,600
+672.00(+0.92%)
May 16, 2008
71496
72767
71496
72767
1,348,800
+1275.00(+1.78%)
May 15, 2008
70031
71492
70031
71492
1,144,400
+1465.00(+2.09%)
May 14, 2008
70495
70966
70027
70027
1,200,000
-476.00(-0.68%)
May 13, 2008
70422
71084
70108
70503
1,207,600
+87.00(+0.12%)
May 12, 2008
69646
70420
69068
70416
966,600
+770.00(+1.11%)
May 09, 2008
69722
69722
68764
69646
841,200
-76.00(-0.11%)
May 08, 2008
69021
69877
69014
69722
975,000
+704.00(+1.02%)
May 07, 2008
70201
70545
68599
69018
1,342,600
-1177.00(-1.68%)
May 06, 2008
70175
70215
69561
70195
1,518,000
+20.00(+0.03%)
May 05, 2008
69366
70435
69366
70175
1,347,400
+809.00(+1.17%)
May 02, 2008
67869
70973
67865
69366
1,981,800
+1497.60(+2.21%)
May 01, 2008
63826
68038
63826
67868
0
+0.40(+0.00%)
Apr 30, 2008
63826
68038
63826
67868
2,112,800
+4042.00(+6.33%)
Apr 29, 2008
65678
65678
63706
63826
1,113,600
-1852.00(-2.82%)
Apr 28, 2008
65191
66025
65191
65678
1,183,000
+491.00(+0.75%)
Apr 25, 2008
64576
65253
64172
65187
1,111,000
+611.00(+0.95%)
Apr 24, 2008
64946
65086
64223
64576
971,600
-372.00(-0.57%)
Apr 23, 2008
65413
65689
64914
64948
862,800
-465.00(-0.71%)
Apr 22, 2008
64922
65689
64922
65413
965,800
+490.00(+0.75%)
Apr 21, 2008
64554
65384
64554
64923
0
+0.00(+0.00%)
Apr 18, 2008
64554
65384
64554
64923
856,800
+371.00(+0.57%)
Apr 17, 2008
64150
64945
63599
64552
908,400
+400.00(+0.62%)
Apr 16, 2008
62625
64314
62625
64152
1,237,800
+1534.00(+2.45%)
Apr 15, 2008
62151
62825
62151
62618
841,600
+465.00(+0.75%)
Apr 14, 2008
62592
62733
61467
62153
926,600
-432.00(-0.69%)
Apr 11, 2008
63526
63526
62459
62585
696,800
-942.00(-1.48%)
Apr 10, 2008
63475
63646
62712
63527
909,400
+50.00(+0.08%)
Apr 09, 2008
64540
64621
63167
63477
863,400
-1063.00(-1.65%)
Apr 08, 2008
64180
64833
63453
64540
878,000
+364.00(+0.57%)
Apr 07, 2008
64447
65409
63919
64176
909,400
-270.00(-0.42%)
Apr 04, 2008
64177
64630
63906
64446
812,800
+271.00(+0.42%)
Apr 03, 2008
63367
64731
62793
64175
1,039,400
+811.00(+1.28%)
Apr 02, 2008
62775
63816
62775
63364
1,076,800
+589.00(+0.94%)
Apr 01, 2008
60965
62788
60965
62775
1,205,600
+1807.00(+2.96%)
Mar 31, 2008
60449
60982
59917
60968
2,168,400
+516.00(+0.85%)
Mar 28, 2008
60762
61062
60192
60452
1,673,400
-310.00(-0.51%)
Mar 27, 2008
61418
62200
60679
60762
1,639,200
-653.00(-1.06%)
Mar 26, 2008
61234
61849
60759
61415
2,351,000
+181.00(+0.30%)
Mar 25, 2008
59820
61616
59820
61234
2,523,800
+1421.00(+2.38%)
Mar 24, 2008
58994
61083
58994
59813
2,289,000
+825.70(+1.40%)
Mar 21, 2008
58818
59170
57824
58987
0
+0.30(+0.00%)
Mar 20, 2008
58818
59170
57824
58987
2,717,800
+160.00(+0.27%)
Mar 19, 2008
61936
62372
58805
58827
2,229,400
-3106.00(-5.02%)
Mar 18, 2008
60040
61933
60040
61933
3,084,800
+1921.00(+3.20%)
Mar 17, 2008
61987
61987
59342
60012
2,131,800
-1979.00(-3.19%)
Mar 14, 2008
62280
63028
60710
61991
2,813,200
-289.00(-0.46%)
Mar 13, 2008
62175
62413
60168
62280
3,854,200
+103.00(+0.17%)
Mar 12, 2008
62378
63036
62022
62177
2,316,400
-191.00(-0.31%)
Mar 11, 2008
60006
62368
60006
62368
3,223,600
+2369.00(+3.95%)
Mar 10, 2008
61869
61923
59996
59999
1,901,000
-1869.00(-3.02%)
Mar 08, 2008
62973
62973
61382
61868
2,489,000
-1107.00(-1.76%)
Mar 07, 2008
64631
64676
62975
62975
2,246,000
-1654.00(-2.56%)
Mar 06, 2008
63653
65045
63653
64629
2,322,800
+973.00(+1.53%)
Mar 05, 2008
64486
64530
62745
63656
2,141,800
-834.00(-1.29%)
Mar 04, 2008
63496
64644
63159
64490
2,267,000
+0.00(+0.00%)
Mar 03, 2008
63496
64644
63159
64490
0
+1001.00(+1.58%)
Mar 01, 2008
65553
65553
63482
63489
2,817,000
-2066.00(-3.15%)
Feb 29, 2008
65495
66005
65248
65555
3,693,000
+60.00(+0.09%)
Feb 28, 2008
65178
65968
64647
65495
4,842,600
+312.00(+0.48%)
Feb 27, 2008
64994
65399
63983
65183
3,564,000
+182.00(+0.28%)
Feb 26, 2008
64605
65013
64060
65001
2,370,400
+0.00(+0.00%)
Feb 25, 2008
64605
65013
64060
65001
0
+392.00(+0.61%)
Feb 23, 2008
63780
64609
63360
64609
2,075,800
+817.00(+1.28%)
Feb 22, 2008
63748
64631
63620
63792
2,422,600
+45.00(+0.07%)
Feb 21, 2008
62292
63780
61634
63747
2,756,400
+1450.00(+2.33%)
Feb 20, 2008
62801
63590
62180
62297
2,089,200
-504.00(-0.80%)
Feb 19, 2008
61292
62883
61292
62801
1,497,200
+196.00(+0.31%)
Feb 18, 2008
61292
62846
61292
62605
0
+1333.00(+2.18%)
Feb 16, 2008
61803
61803
60717
61272
2,353,000
-547.00(-0.88%)
Feb 15, 2008
62595
63224
61737
61819
2,359,200
-772.00(-1.23%)
Feb 14, 2008
61802
63002
61802
62591
4,423,000
+786.00(+1.27%)
Feb 13, 2008
60645
62828
60645
61805
13,473,600
+1162.00(+1.92%)
Feb 12, 2008
59081
60805
59081
60643
2,569,600
+0.00(+0.00%)
Feb 11, 2008
59081
60805
59081
60643
0
+1567.00(+2.65%)
Feb 09, 2008
58967
59520
58843
59076
2,023,200
+111.00(+0.19%)
Feb 08, 2008
58965
59581
58030
58965
3,993,400
-4.00(-0.01%)
Feb 07, 2008
61076
61076
58742
58969
0
+0.00(+0.00%)
Feb 06, 2008
61076
61076
58742
58969
0
-2111.00(-3.46%)
Feb 05, 2008
59491
61187
59491
61080
3,601,800
+0.00(+0.00%)
Feb 04, 2008
59491
61187
59491
61080
3,601,800
+0.00(+0.00%)
Feb 02, 2008
59491
61187
59491
61080
3,601,800
+1590.00(+2.67%)
Feb 01, 2008
60288
60288
57886
59490
6,158,800
-799.00(-1.33%)
Jan 31, 2008
59522
60289
58752
60289
4,314,400
+759.00(+1.27%)
Jan 30, 2008
58597
59715
58597
59530
3,441,800
+936.00(+1.60%)
Jan 29, 2008
57457
58721
56360
58594
3,928,600
+0.00(+0.00%)
Jan 28, 2008
57457
58721
56360
58594
0
+1131.00(+1.97%)
Jan 25, 2008
54242
57675
54242
57463
3,801,800
+3228.00(+5.95%)
Jan 24, 2008
56098
56098
53011
54235
3,719,400
-1862.00(-3.32%)
Jan 23, 2008
53705
56541
53610
56097
3,650,200
+2388.00(+4.45%)
Jan 22, 2008
57503
57503
53487
53709
3,566,400
+0.00(+0.00%)
Jan 21, 2008
57503
57503
53487
53709
0
-3797.00(-6.60%)
Jan 19, 2008
57039
58291
56241
57506
5,810,600
+469.00(+0.82%)
Jan 18, 2008
58773
59643
56734
57037
3,594,000
-1740.00(-2.96%)
Jan 17, 2008
59906
59906
58077
58777
3,455,400
-1130.00(-1.89%)
Jan 16, 2008
62180
62180
59897
59907
4,080,800
-2281.00(-3.67%)
Jan 15, 2008
61950
62536
61643
62188
2,829,000
+0.00(+0.00%)
Jan 14, 2008
61950
62536
61643
62188
0
+246.00(+0.40%)
Jan 12, 2008
63514
63514
61942
61942
2,920,600
-1573.00(-2.48%)
Jan 11, 2008
62677
63615
62594
63515
3,227,000
+841.00(+1.34%)
Jan 10, 2008
62078
62674
61487
62674
3,480,400
+593.00(+0.96%)
Jan 09, 2008
60771
62650
60771
62081
3,314,000
+1309.00(+2.15%)
Jan 08, 2008
61054
61505
60092
60772
2,223,400
+0.00(+0.00%)
Jan 07, 2008
61054
61505
60092
60772
0
-265.00(-0.43%)
Jan 05, 2008
62898
63436
60574
61037
2,613,800
-1855.00(-2.95%)
Jan 04, 2008
62814
63129
62556
62892
1,895,800
+77.00(+0.12%)
Jan 03, 2008
63885
63906
62659
62815
2,980,200
+0.00(+0.00%)
Jan 02, 2008
63885
63906
62659
62815
0
-1071.00(-1.68%)
Jan 01, 2008
63776
64124
63598
63886
2,588,600
+0.00(+0.00%)
Dec 31, 2007
63776
64124
63598
63886
2,588,600
+0.00(+0.00%)
Dec 29, 2007
63776
64124
63598
63886
2,588,600
+112.00(+0.18%)
Dec 28, 2007
64287
64584
63590
63774
2,043,800
-514.00(-0.80%)
Dec 27, 2007
63101
64304
63101
64288
1,820,200
+0.00(+0.00%)
Dec 26, 2007
63101
64304
63101
64288
0
+1190.00(+1.89%)
Dec 24, 2007
61725
63398
61725
63098
2,453,000
+0.00(+0.00%)
Dec 22, 2007
61725
63398
61725
63098
2,453,000
+1382.00(+2.24%)
Dec 21, 2007
61724
62467
61416
61716
4,797,200
-6.00(-0.01%)
Dec 20, 2007
61108
61734
60915
61722
0
+626.00(+1.02%)
Dec 19, 2007
59832
61421
59414
61096
3,616,600
+1268.00(+2.12%)
Dec 18, 2007
62445
62445
59820
59828
2,242,400
+0.00(+0.00%)
Dec 17, 2007
62445
62445
59820
59828
0
-2617.00(-4.19%)
Dec 15, 2007
62868
63455
62445
62445
3,054,000
-416.00(-0.66%)
Dec 14, 2007
64735
64735
62466
62861
2,936,800
-1881.00(-2.91%)
Dec 13, 2007
64512
66171
64502
64742
0
+230.00(+0.36%)
Dec 12, 2007
65448
66451
64127
64512
4,639,800
-934.00(-1.43%)
Dec 11, 2007
65642
65874
65228
65446
3,680,000
+0.00(+0.00%)
Dec 10, 2007
65642
65874
65228
65446
0
-193.00(-0.29%)
Dec 08, 2007
65789
66529
65278
65639
2,289,000
-152.00(-0.23%)
Dec 07, 2007
64929
65791
64692
65791
3,108,800
+863.00(+1.33%)
Dec 06, 2007
63483
65204
63483
64928
0
+1446.00(+2.28%)
Dec 05, 2007
63203
63722
62373
63482
0
+282.00(+0.45%)
Dec 04, 2007
63018
63682
62729
63200
0
+0.00(+0.00%)
Dec 03, 2007
63018
63682
62729
63200
0
+194.00(+0.31%)
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.