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
)
119,662.38
+94.85 (+0.08%)
Daily Price
Updated: 4:45 PM EDT, Jun 16, 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, 2011
56028
56364
55300
55300
2,822,000
-717.00(-1.28%)
Nov 29, 2011
54899
56444
54899
56017
2,271,000
-0.40(-0.00%)
Nov 28, 2011
54899
56444
54899
56017
0
+1123.40(+2.05%)
Nov 27, 2011
55271
55610
54742
54894
0
+0.00(+0.00%)
Nov 26, 2011
55271
55610
54742
54894
1,815,000
-386.00(-0.70%)
Nov 25, 2011
54978
55519
54537
55280
1,410,200
+308.00(+0.56%)
Nov 24, 2011
55879
55879
54813
54972
2,429,400
-906.00(-1.62%)
Nov 23, 2011
56290
56570
55609
55878
2,681,600
-407.00(-0.72%)
Nov 22, 2011
56722
56722
55505
56285
2,894,800
+0.40(+0.00%)
Nov 21, 2011
56722
56722
55505
56285
0
-446.40(-0.79%)
Nov 20, 2011
56989
57477
56418
56731
0
+0.00(+0.00%)
Nov 19, 2011
56989
57477
56418
56731
2,297,200
-258.00(-0.45%)
Nov 18, 2011
58550
58555
56663
56989
3,054,600
-1571.00(-2.68%)
Nov 17, 2011
58256
58877
57784
58560
2,703,800
+0.00(+0.00%)
Nov 16, 2011
58256
58877
57784
58560
0
+302.00(+0.52%)
Nov 15, 2011
58539
58717
58013
58258
1,791,000
-0.20(-0.00%)
Nov 14, 2011
58539
58717
58013
58258
0
-288.80(-0.49%)
Nov 13, 2011
57325
58747
57325
58547
0
+0.00(+0.00%)
Nov 12, 2011
57325
58747
57325
58547
2,136,400
+1225.00(+2.14%)
Nov 11, 2011
57561
58314
57294
57322
1,959,000
-228.00(-0.40%)
Nov 10, 2011
59011
59011
57201
57550
2,623,000
-1476.00(-2.50%)
Nov 09, 2011
59205
59616
58505
59026
1,934,000
-173.00(-0.29%)
Nov 08, 2011
58670
59440
58645
59199
1,869,400
+0.20(+0.00%)
Nov 07, 2011
58670
59440
58645
59199
0
+528.80(+0.90%)
Nov 06, 2011
58186
58804
57547
58670
0
+0.00(+0.00%)
Nov 04, 2011
58186
58804
57547
58670
1,946,600
+474.00(+0.81%)
Nov 03, 2011
57327
58481
57327
58196
2,445,800
+873.20(+1.52%)
Nov 02, 2011
58300
58300
56099
57323
0
-0.20(-0.00%)
Nov 01, 2011
58300
58300
56099
57323
2,827,600
-1015.00(-1.74%)
Oct 31, 2011
59513
59513
58094
58338
2,258,000
-1175.00(-1.97%)
Oct 30, 2011
59270
59668
58760
59513
0
+0.00(+0.00%)
Oct 29, 2011
59270
59668
58760
59513
0
+0.00(+0.00%)
Oct 28, 2011
59270
59668
58760
59513
2,388,000
+243.00(+0.41%)
Oct 27, 2011
57146
59901
57146
59270
3,665,800
+2126.00(+3.72%)
Oct 26, 2011
56306
57334
56249
57144
2,172,400
+858.00(+1.52%)
Oct 25, 2011
56885
56885
55770
56286
2,262,800
-606.00(-1.07%)
Oct 24, 2011
55259
57226
55259
56892
2,656,000
+1637.00(+2.96%)
Oct 23, 2011
54014
55504
54014
55255
0
+0.00(+0.00%)
Oct 22, 2011
54014
55504
54014
55255
0
+0.00(+0.00%)
Oct 21, 2011
54014
55504
54014
55255
2,151,200
+1245.00(+2.31%)
Oct 20, 2011
54953
54953
53610
54010
2,282,800
-956.00(-1.74%)
Oct 19, 2011
55037
55244
54483
54966
2,430,800
-66.00(-0.12%)
Oct 18, 2011
53915
55225
53188
55032
2,540,000
+1121.00(+2.08%)
Oct 17, 2011
55021
55021
53536
53911
2,366,200
-1119.00(-2.03%)
Oct 16, 2011
54603
55179
54447
55030
0
+0.00(+0.00%)
Oct 15, 2011
54603
55179
54447
55030
0
+0.00(+0.00%)
Oct 14, 2011
54603
55179
54447
55030
2,323,200
+429.00(+0.79%)
Oct 13, 2011
53836
54751
53308
54601
3,574,200
+762.50(+1.42%)
Oct 12, 2011
53271
54113
52820
53838
0
+0.50(+0.00%)
Oct 11, 2011
53271
54113
52820
53838
2,845,400
+565.00(+1.06%)
Oct 10, 2011
51244
53294
51244
53273
2,180,600
+2029.00(+3.96%)
Oct 09, 2011
52290
52891
50902
51244
0
+0.00(+0.00%)
Oct 08, 2011
52290
52891
50902
51244
0
+0.00(+0.00%)
Oct 07, 2011
52290
52891
50902
51244
2,627,200
-1046.00(-2.00%)
Oct 06, 2011
51016
52729
51016
52290
3,145,600
+1276.00(+2.50%)
Oct 05, 2011
50683
51199
50209
51014
2,830,400
+328.00(+0.65%)
Oct 04, 2011
50790
50790
49433
50686
4,038,800
-106.00(-0.21%)
Oct 03, 2011
52319
52319
50792
50792
3,112,400
-1532.00(-2.93%)
Oct 01, 2011
53385
53385
51897
52324
0
+0.00(+0.00%)
Sep 30, 2011
53385
53385
51897
52324
3,072,600
-1061.00(-1.99%)
Sep 29, 2011
53276
54207
52849
53385
2,304,800
+115.00(+0.22%)
Sep 28, 2011
53921
54796
53258
53270
2,340,800
-650.00(-1.21%)
Sep 27, 2011
53751
54992
53751
53920
2,454,200
+172.00(+0.32%)
Sep 26, 2011
53243
53873
52399
53748
2,143,200
+518.00(+0.97%)
Sep 25, 2011
53273
53855
52754
53230
0
+0.00(+0.00%)
Sep 24, 2011
53273
53855
52754
53230
0
+0.00(+0.00%)
Sep 23, 2011
53273
53855
52754
53230
2,689,200
-50.00(-0.09%)
Sep 22, 2011
55981
55981
52706
53280
3,603,600
-2702.00(-4.83%)
Sep 21, 2011
56381
57600
55915
55982
2,777,000
-397.00(-0.70%)
Sep 20, 2011
57105
57620
56379
56379
2,677,000
-724.00(-1.27%)
Sep 19, 2011
57208
57208
56060
57103
2,328,200
-107.00(-0.19%)
Sep 18, 2011
56381
57210
56257
57210
0
+0.00(+0.00%)
Sep 17, 2011
56381
57210
56257
57210
0
+0.00(+0.00%)
Sep 16, 2011
56381
57210
56257
57210
1,970,000
+829.00(+1.47%)
Sep 15, 2011
56287
57161
56196
56381
2,136,800
+95.00(+0.17%)
Sep 14, 2011
55544
56776
55090
56286
2,836,200
+742.00(+1.34%)
Sep 13, 2011
55690
56336
55166
55544
2,099,400
-141.00(-0.25%)
Sep 12, 2011
55773
55792
54310
55685
2,376,200
-93.00(-0.17%)
Sep 11, 2011
57614
57614
55528
55778
0
+0.00(+0.00%)
Sep 10, 2011
57614
57614
55528
55778
0
+0.00(+0.00%)
Sep 09, 2011
57614
57614
55528
55778
2,481,800
-1846.00(-3.20%)
Sep 08, 2011
56609
58242
56609
57624
2,757,000
+1016.70(+1.80%)
Sep 07, 2011
54998
56676
54121
56607
0
+0.30(+0.00%)
Sep 06, 2011
54998
56676
54121
56607
2,846,800
+1609.00(+2.93%)
Sep 05, 2011
56521
56521
54818
54998
1,609,000
-1534.00(-2.71%)
Sep 04, 2011
58114
58114
56302
56532
0
+0.00(+0.00%)
Sep 03, 2011
58114
58114
56302
56532
0
+0.00(+0.00%)
Sep 02, 2011
58114
58114
56302
56532
3,147,400
-1586.00(-2.73%)
Sep 01, 2011
56498
58589
56498
58118
4,013,600
+1623.00(+2.87%)
Aug 31, 2011
55399
56495
55399
56495
2,940,000
+1110.00(+2.00%)
Aug 30, 2011
54861
55768
54425
55385
2,343,400
+524.00(+0.96%)
Aug 29, 2011
53356
55027
53356
54861
2,293,800
+1510.00(+2.83%)
Aug 28, 2011
52955
53598
51971
53351
0
+0.00(+0.00%)
Aug 27, 2011
52955
53598
51971
53351
0
+0.00(+0.00%)
Aug 26, 2011
52955
53598
51971
53351
2,223,000
+398.00(+0.75%)
Aug 25, 2011
53796
54155
52677
52953
2,381,200
-843.00(-1.57%)
Aug 24, 2011
53787
54279
52993
53796
2,492,200
+9.00(+0.02%)
Aug 23, 2011
52440
53787
51853
53787
2,679,000
+1347.00(+2.57%)
Aug 22, 2011
52472
53552
52397
52440
2,140,800
-8.00(-0.02%)
Aug 21, 2011
53135
53601
52336
52448
0
+0.00(+0.00%)
Aug 19, 2011
53135
53601
52336
52448
2,577,200
-686.00(-1.29%)
Aug 18, 2011
55037
55037
52246
53134
3,120,400
-1939.00(-3.52%)
Aug 17, 2011
54324
55073
53828
55073
3,160,600
+749.00(+1.38%)
Aug 16, 2011
54651
54651
53539
54324
2,464,600
-328.00(-0.60%)
Aug 15, 2011
53478
54968
53474
54652
2,540,600
+1179.00(+2.20%)
Aug 14, 2011
53344
53643
52650
53473
0
+0.00(+0.00%)
Aug 13, 2011
53344
53643
52650
53473
0
+0.00(+0.00%)
Aug 12, 2011
53344
53643
52650
53473
3,269,800
+130.00(+0.24%)
Aug 11, 2011
51398
53724
51398
53343
4,066,000
+1948.00(+3.79%)
Aug 10, 2011
51151
52164
49947
51395
4,358,800
+244.00(+0.48%)
Aug 09, 2011
48671
51151
48666
51151
5,268,200
+2483.00(+5.10%)
Aug 08, 2011
52938
52938
47793
48668
4,894,600
-4281.00(-8.09%)
Aug 07, 2011
52811
53866
51153
52949
0
+0.00(+0.00%)
Aug 06, 2011
52811
53866
51153
52949
0
+0.00(+0.00%)
Aug 05, 2011
52811
53866
51153
52949
4,320,600
+138.00(+0.26%)
Aug 04, 2011
55999
55999
52629
52811
4,455,400
-3206.00(-5.72%)
Aug 03, 2011
57318
57352
55249
56017
3,491,800
-1294.00(-2.26%)
Aug 02, 2011
58526
58673
57259
57311
2,696,200
-1225.00(-2.09%)
Aug 01, 2011
58823
59542
58168
58536
2,109,400
-287.00(-0.49%)
Jul 31, 2011
58703
58952
58009
58823
0
+0.00(+0.00%)
Jul 30, 2011
58703
58952
58009
58823
0
+0.00(+0.00%)
Jul 29, 2011
58703
58952
58009
58823
2,366,400
+115.00(+0.20%)
Jul 28, 2011
58297
59167
58290
58708
2,234,000
+420.00(+0.72%)
Jul 27, 2011
59336
59336
58169
58288
2,619,000
-1052.00(-1.77%)
Jul 26, 2011
59972
60204
59261
59340
2,174,800
-631.00(-1.05%)
Jul 25, 2011
60264
60285
59640
59971
1,772,400
-299.00(-0.50%)
Jul 24, 2011
60263
60696
60077
60270
0
+0.00(+0.00%)
Jul 23, 2011
60263
60696
60077
60270
0
+0.00(+0.00%)
Jul 22, 2011
60263
60696
60077
60270
1,809,600
+7.00(+0.01%)
Jul 21, 2011
59120
60441
59120
60263
2,159,600
+1143.00(+1.93%)
Jul 20, 2011
59094
59552
59045
59120
1,946,000
+38.00(+0.06%)
Jul 19, 2011
58838
59394
58677
59082
1,888,000
+244.00(+0.41%)
Jul 18, 2011
59479
59479
58631
58838
1,956,400
-640.00(-1.08%)
Jul 17, 2011
59679
60104
59180
59478
0
+0.00(+0.00%)
Jul 16, 2011
59679
60104
59180
59478
0
+0.00(+0.00%)
Jul 15, 2011
59679
60104
59180
59478
1,960,200
-201.00(-0.34%)
Jul 14, 2011
60673
60685
59452
59679
2,363,400
-991.00(-1.63%)
Jul 13, 2011
59718
60847
59718
60670
2,284,200
+965.00(+1.62%)
Jul 12, 2011
60220
60516
59705
59705
1,946,200
-519.00(-0.86%)
Jul 11, 2011
61502
61502
60098
60224
1,773,200
-1289.00(-2.10%)
Jul 10, 2011
62207
62207
61366
61513
0
+0.00(+0.00%)
Jul 09, 2011
62207
62207
61366
61513
0
+0.00(+0.00%)
Jul 08, 2011
62207
62207
61366
61513
1,670,600
-694.00(-1.12%)
Jul 07, 2011
62573
63206
62207
62207
1,865,000
-358.00(-0.57%)
Jul 06, 2011
63039
63039
62391
62565
1,612,600
-474.00(-0.75%)
Jul 05, 2011
63886
63886
63030
63039
1,937,800
-852.00(-1.33%)
Jul 04, 2011
63397
63891
63314
63891
1,000,400
+497.00(+0.78%)
Jul 03, 2011
62404
63455
62148
63394
0
+0.00(+0.00%)
Jul 02, 2011
62404
63455
62148
63394
0
+0.00(+0.00%)
Jul 01, 2011
62404
63455
62148
63394
2,376,200
+990.00(+1.59%)
Jun 30, 2011
62337
62574
61959
62404
1,814,000
+70.00(+0.11%)
Jun 29, 2011
62303
62625
62033
62334
1,873,400
+31.00(+0.05%)
Jun 28, 2011
61216
62309
61216
62303
1,796,400
+1086.00(+1.77%)
Jun 27, 2011
61017
61456
60772
61217
1,634,000
+200.00(+0.33%)
Jun 26, 2011
61192
61459
60921
61017
0
+0.00(+0.00%)
Jun 25, 2011
61192
61459
60921
61017
0
+0.00(+0.00%)
Jun 24, 2011
61192
61459
60921
61017
1,449,000
-177.10(-0.29%)
Jun 23, 2011
61420
61859
61194
61194
0
+0.10(+0.00%)
Jun 22, 2011
61420
61859
61194
61194
1,863,400
-230.00(-0.37%)
Jun 21, 2011
61188
61543
61179
61424
1,696,600
+256.00(+0.42%)
Jun 20, 2011
61059
61571
60784
61168
2,019,800
+108.00(+0.18%)
Jun 19, 2011
60883
61268
60566
61060
0
+0.00(+0.00%)
Jun 18, 2011
60883
61268
60566
61060
0
+0.00(+0.00%)
Jun 17, 2011
60883
61268
60566
61060
1,974,600
+179.00(+0.29%)
Jun 16, 2011
61602
62040
60489
60881
1,991,000
-723.00(-1.17%)
Jun 15, 2011
62198
62198
61448
61604
2,668,000
-601.00(-0.97%)
Jun 14, 2011
62023
62697
62023
62205
1,762,400
+182.00(+0.29%)
Jun 13, 2011
62701
62968
62022
62023
1,397,200
-674.20(-1.08%)
Jun 12, 2011
63470
63478
62495
62697
0
+0.00(+0.00%)
Jun 11, 2011
63470
63478
62495
62697
0
+0.20(+0.00%)
Jun 10, 2011
63470
63478
62495
62697
1,688,200
-772.00(-1.22%)
Jun 09, 2011
63037
63773
62872
63469
1,946,800
+436.00(+0.69%)
Jun 08, 2011
63204
63354
62709
63033
1,805,800
-185.00(-0.29%)
Jun 07, 2011
63072
63784
63072
63218
2,089,600
+150.00(+0.24%)
Jun 06, 2011
64341
64512
62960
63068
1,822,400
-1272.50(-1.98%)
Jun 05, 2011
64216
64979
63628
64340
0
+0.00(+0.00%)
Jun 04, 2011
64216
64979
63628
64340
0
-0.50(-0.00%)
Jun 03, 2011
64216
64979
63628
64341
2,155,800
+123.00(+0.19%)
Jun 02, 2011
63411
64218
63277
64218
2,135,600
+807.00(+1.27%)
Jun 01, 2011
64616
64674
63401
63411
2,158,200
-1209.00(-1.87%)
May 31, 2011
63961
64620
63932
64620
2,428,400
+666.00(+1.04%)
May 30, 2011
64295
64460
63915
63954
629,000
-341.00(-0.53%)
May 27, 2011
64101
64548
64092
64295
1,672,000
+196.00(+0.31%)
May 26, 2011
63389
64121
63232
64099
2,397,000
+711.00(+1.12%)
May 25, 2011
63329
63857
63025
63388
1,918,600
+51.00(+0.08%)
May 24, 2011
62350
63415
62350
63337
2,006,400
+992.00(+1.59%)
May 23, 2011
62597
62597
61659
62345
1,767,600
-251.50(-0.40%)
May 22, 2011
62370
63043
62086
62596
0
-0.50(-0.00%)
May 21, 2011
62370
63043
62086
62597
0
+0.00(+0.00%)
May 20, 2011
62370
63043
62086
62597
2,087,000
+230.00(+0.37%)
May 19, 2011
62844
63607
62225
62367
2,291,200
-474.00(-0.75%)
May 18, 2011
63675
64015
62830
62841
2,488,000
-832.00(-1.31%)
May 17, 2011
62830
63680
62414
63673
2,210,800
+843.00(+1.34%)
May 16, 2011
63233
63829
62676
62830
2,459,600
-405.30(-0.64%)
May 15, 2011
64003
64165
63063
63235
0
+0.00(+0.00%)
May 14, 2011
64003
64165
63063
63235
0
+0.30(+0.00%)
May 13, 2011
64003
64165
63063
63235
2,667,400
-768.00(-1.20%)
May 12, 2011
63772
64329
63125
64003
2,486,800
+227.00(+0.36%)
May 11, 2011
64877
64877
63622
63776
2,458,400
-1101.00(-1.70%)
May 10, 2011
64622
65143
64619
64877
1,982,600
+255.00(+0.39%)
May 09, 2011
64416
64782
64150
64622
1,880,800
+204.70(+0.32%)
May 08, 2011
63422
64704
63422
64417
0
+0.30(+0.00%)
May 07, 2011
63422
64704
63422
64417
0
+0.00(+0.00%)
May 06, 2011
63422
64704
63422
64417
2,690,000
+1010.00(+1.59%)
May 05, 2011
63609
64268
62973
63407
2,806,000
-209.00(-0.33%)
May 04, 2011
64320
64807
63548
63616
2,490,000
-702.00(-1.09%)
May 03, 2011
65458
65468
64244
64318
2,235,400
-1145.00(-1.75%)
May 02, 2011
66119
66500
65346
65463
2,306,800
-670.00(-1.01%)
Apr 29, 2011
65664
66294
65461
66133
2,645,000
+460.00(+0.70%)
Apr 28, 2011
66249
66249
65105
65673
3,090,000
-591.00(-0.89%)
Apr 27, 2011
67143
67228
65885
66264
2,151,200
-880.00(-1.31%)
Apr 26, 2011
66972
67413
66722
67144
1,726,600
+172.00(+0.26%)
Apr 25, 2011
67058
67124
66552
66972
1,385,800
-86.00(-0.13%)
Apr 24, 2011
66165
67077
66165
67058
0
+0.00(+0.00%)
Apr 23, 2011
66165
67058
0
+0.00(+0.00%)
Apr 22, 2011
66165
67077
66165
67058
0
+0.00(+0.00%)
Apr 21, 2011
66165
67077
66165
67058
0
+0.00(+0.00%)
Apr 20, 2011
66165
67077
66165
67058
2,397,400
+900.00(+1.36%)
Apr 19, 2011
65417
66257
65417
66158
2,214,400
+743.00(+1.14%)
Apr 18, 2011
66689
66706
65158
65415
3,060,400
-1269.20(-1.90%)
Apr 17, 2011
66282
66765
65832
66684
0
+0.20(+0.00%)
Apr 16, 2011
66281
66765
65832
66684
0
+0.00(+0.00%)
Apr 15, 2011
66281
66765
65832
66684
2,145,800
+405.00(+0.61%)
Apr 14, 2011
66483
67042
66090
66279
2,259,000
-207.00(-0.31%)
Apr 13, 2011
66909
67411
66251
66486
2,515,200
-410.00(-0.61%)
Apr 12, 2011
68153
68153
66721
66896
2,525,800
-1268.00(-1.86%)
Apr 11, 2011
68719
69177
68029
68164
2,173,800
-554.00(-0.81%)
Apr 10, 2011
68718
68718
68718
0
+1637.10(+2.44%)
Apr 09, 2011
67665
67773
67024
67081
0
-1637.10(-2.38%)
Apr 08, 2011
69180
69430
68472
68718
2,111,400
-458.00(-0.66%)
Apr 07, 2011
69040
69334
68695
69176
0
+139.00(+0.20%)
Apr 06, 2011
69841
70108
68954
69037
0
-801.00(-1.15%)
Apr 05, 2011
69704
70047
69465
69838
0
+134.00(+0.19%)
Apr 04, 2011
69270
69787
69270
69704
1,200
+2623.10(+3.91%)
Apr 03, 2011
67665
67773
67024
67081
0
+0.00(+0.00%)
Apr 02, 2011
67665
67773
67024
67081
0
-2187.10(-3.16%)
Apr 01, 2011
68588
69387
68588
69268
2,397,400
+681.00(+0.99%)
Mar 31, 2011
68000
68606
68000
68587
2,124,400
+590.00(+0.87%)
Mar 30, 2011
67423
68004
67423
67997
1,859,800
+578.00(+0.86%)
Mar 29, 2011
67194
67862
67046
67419
1,768,200
+226.00(+0.34%)
Mar 28, 2011
67767
68070
67193
67193
1,444,400
-572.90(-0.85%)
Mar 27, 2011
67528
68256
67497
67766
0
-0.10(-0.00%)
Mar 26, 2011
67528
68256
67497
67766
0
+0.00(+0.00%)
Mar 25, 2011
67528
68256
67497
67766
2,223,800
+233.00(+0.35%)
Mar 24, 2011
67799
68009
67406
67533
1,819,800
-263.00(-0.39%)
Mar 23, 2011
67570
67918
67317
67796
2,145,600
+218.00(+0.32%)
Mar 22, 2011
66684
67631
66531
67578
2,357,800
+888.00(+1.33%)
Mar 21, 2011
66887
67676
66656
66690
2,557,400
-189.90(-0.28%)
Mar 20, 2011
66217
67384
66217
66880
0
+0.00(+0.00%)
Mar 19, 2011
66217
67384
66217
66880
0
-0.10(-0.00%)
Mar 18, 2011
66217
67384
66217
66880
2,842,800
+664.00(+1.00%)
Mar 17, 2011
66017
66950
66015
66216
1,985,000
+213.00(+0.32%)
Mar 16, 2011
67011
67502
65663
66003
3,056,800
-1002.00(-1.50%)
Mar 15, 2011
67168
67168
65463
67005
2,852,200
-164.00(-0.24%)
Mar 14, 2011
66684
67333
66088
67169
1,874,200
+484.40(+0.73%)
Mar 13, 2011
66041
67014
65559
66685
0
-0.40(-0.00%)
Mar 12, 2011
66041
67014
65559
66685
2,491,000
+644.00(+0.98%)
Mar 11, 2011
67256
67256
65854
66041
2,375,000
-1223.00(-1.82%)
Mar 10, 2011
68010
68057
67109
67264
1,407,600
+0.20(+0.00%)
Mar 09, 2011
68010
68057
67109
67264
0
-748.30(-1.10%)
Mar 08, 2011
68138
68220
67514
68012
0
+0.00(+0.00%)
Mar 07, 2011
68138
68220
67514
68012
0
+0.10(+0.00%)
Mar 06, 2011
68138
68220
67514
68012
0
+0.00(+0.00%)
Mar 05, 2011
68138
68220
67514
68012
1,840,000
-134.00(-0.20%)
Mar 04, 2011
67284
68188
67284
68146
2,254,600
+864.00(+1.28%)
Mar 03, 2011
66242
67282
66101
67282
2,518,600
+1039.00(+1.57%)
Mar 02, 2011
67381
67708
66243
66243
2,166,400
-1140.00(-1.69%)
Mar 01, 2011
66909
67458
66687
67383
2,640,400
-0.20(-0.00%)
Feb 28, 2011
66909
67458
66687
67383
0
+480.20(+0.72%)
Feb 27, 2011
66952
67632
66331
66903
0
+0.00(+0.00%)
Feb 26, 2011
66952
67632
66331
66903
2,394,600
-46.00(-0.07%)
Feb 25, 2011
66909
67344
66693
66949
2,699,200
+39.00(+0.06%)
Feb 24, 2011
66440
67266
66049
66910
3,335,000
+470.00(+0.71%)
Feb 23, 2011
67255
67570
66342
66440
3,045,400
-819.00(-1.22%)
Feb 22, 2011
68067
68067
67085
67259
1,453,000
+0.30(+0.00%)
Feb 21, 2011
68067
68067
67085
67259
0
-808.30(-1.19%)
Feb 20, 2011
67685
68226
67386
68067
0
+0.00(+0.00%)
Feb 19, 2011
67685
68226
67386
68067
1,944,000
+382.00(+0.56%)
Feb 18, 2011
67580
67876
67107
67685
2,147,800
+114.00(+0.17%)
Feb 17, 2011
66342
67793
66342
67571
2,672,400
+1230.00(+1.85%)
Feb 16, 2011
66558
66861
66117
66341
2,355,400
-217.00(-0.33%)
Feb 15, 2011
65751
66743
65462
66558
1,945,000
+0.50(+0.00%)
Feb 14, 2011
65751
66743
65462
66558
0
+801.50(+1.22%)
Feb 13, 2011
64582
65890
64562
65756
0
+0.00(+0.00%)
Feb 12, 2011
64582
65890
64562
65756
2,396,400
+1178.00(+1.82%)
Feb 11, 2011
64217
65106
64185
64578
2,356,400
+360.00(+0.56%)
Feb 10, 2011
65767
65767
64016
64218
2,811,400
-1553.00(-2.36%)
Feb 09, 2011
65359
66238
65110
65771
2,764,000
+409.00(+0.63%)
Feb 08, 2011
65272
65893
64916
65362
1,980,400
+0.00(+0.00%)
Feb 07, 2011
65272
65893
64916
65362
0
+92.90(+0.14%)
Feb 06, 2011
66752
66946
65160
65269
0
+0.10(+0.00%)
Feb 05, 2011
66752
66946
65160
65269
2,676,800
-1496.00(-2.24%)
Feb 04, 2011
66688
66849
66091
66765
2,380,800
+77.00(+0.12%)
Feb 03, 2011
67844
68012
66643
66688
2,551,400
-1159.00(-1.71%)
Feb 02, 2011
66575
67922
66575
67847
2,114,000
+1272.00(+1.91%)
Feb 01, 2011
66697
67166
66271
66575
2,253,800
+0.10(+0.00%)
Jan 31, 2011
66697
67166
66271
66575
0
-122.70(-0.18%)
Jan 30, 2011
68051
68182
65898
66698
0
-0.40(-0.00%)
Jan 29, 2011
68051
68182
65898
66698
2,544,000
-1353.00(-1.99%)
Jan 28, 2011
68717
69108
67775
68051
2,304,400
-658.00(-0.96%)
Jan 27, 2011
69427
69556
68515
68709
2,542,400
-0.20(-0.00%)
Jan 26, 2011
69427
69556
68515
68709
0
-717.80(-1.03%)
Jan 25, 2011
69134
69513
68786
69427
1,474,400
+0.40(+0.00%)
Jan 24, 2011
69134
69513
68786
69427
0
+293.50(+0.42%)
Jan 23, 2011
69560
70026
69095
69133
0
+0.10(+0.00%)
Jan 22, 2011
69560
70027
69095
69133
2,071,800
-429.00(-0.62%)
Jan 21, 2011
70056
70083
69177
69562
2,169,600
-496.00(-0.71%)
Jan 20, 2011
70921
71190
69966
70058
1,884,800
-862.00(-1.22%)
Jan 19, 2011
70612
71094
70612
70920
1,877,400
+311.00(+0.44%)
Jan 18, 2011
70940
70940
70544
70609
1,538,600
-0.10(-0.00%)
Jan 17, 2011
70940
70940
70544
70609
0
-331.10(-0.47%)
Jan 16, 2011
70723
71184
70397
70940
0
+0.20(+0.00%)
Jan 15, 2011
70723
71184
70397
70940
1,806,600
+219.00(+0.31%)
Jan 14, 2011
71631
71924
70719
70721
2,237,800
-912.00(-1.27%)
Jan 13, 2011
70429
71633
70429
71633
2,516,000
+1210.00(+1.72%)
Jan 12, 2011
70146
70647
70145
70423
2,138,000
+296.00(+0.42%)
Jan 11, 2011
70056
70133
69666
70127
1,610,800
+0.00(+0.00%)
Jan 10, 2011
70056
70133
69666
70127
0
+69.80(+0.10%)
Jan 09, 2011
70580
70783
69718
70057
0
+0.20(+0.00%)
Jan 08, 2011
70580
70783
69718
70057
1,761,000
-522.00(-0.74%)
Jan 07, 2011
71093
71167
70469
70579
2,546,000
-512.00(-0.72%)
Jan 06, 2011
70311
71173
69802
71091
2,309,200
+773.00(+1.10%)
Jan 05, 2011
69962
70318
69560
70318
2,427,200
+356.00(+0.51%)
Jan 04, 2011
69310
70471
69305
69962
1,862,400
-0.30(-0.00%)
Jan 03, 2011
69310
70471
69305
69962
0
+657.50(+0.95%)
Jan 01, 2011
68953
69527
68940
69305
0
-0.20(-0.00%)
Dec 31, 2010
68953
69527
68940
69305
2,102,200
+353.00(+0.51%)
Dec 30, 2010
68043
69040
68043
68952
1,307,800
+911.00(+1.34%)
Dec 29, 2010
67810
68104
67810
68041
0
+238.00(+0.35%)
Dec 28, 2010
68476
68476
67803
67803
1,035,400
-0.20(-0.00%)
Dec 27, 2010
68476
68476
67803
67803
0
-682.80(-1.00%)
Dec 26, 2010
68470
68562
68250
68486
0
+0.00(+0.00%)
Dec 25, 2010
68470
68562
68250
68486
0
+0.00(+0.00%)
Dec 24, 2010
68470
68562
68250
68486
1,229,400
+15.00(+0.02%)
Dec 23, 2010
68218
68472
67727
68471
1,656,800
+256.00(+0.38%)
Dec 22, 2010
67261
68461
67261
68215
1,897,400
+951.00(+1.41%)
Dec 21, 2010
67979
68196
67264
67264
2,352,800
+0.40(+0.00%)
Dec 20, 2010
67979
68196
67264
67264
0
-717.40(-1.06%)
Dec 18, 2010
67304
67981
66948
67981
0
+675.00(+1.00%)
Dec 17, 2010
67875
68377
67138
67306
2,401,400
-564.00(-0.83%)
Dec 16, 2010
68741
68741
67711
67870
2,962,400
-873.00(-1.27%)
Dec 15, 2010
69127
69127
68531
68743
0
-383.00(-0.55%)
Dec 14, 2010
68342
69221
68342
69126
0
+784.00(+1.15%)
Dec 11, 2010
67889
68514
67866
68342
0
+463.00(+0.68%)
Dec 10, 2010
68173
68561
67563
67879
2,447,200
-296.00(-0.43%)
Dec 09, 2010
69338
69354
68046
68175
2,671,600
-1163.00(-1.68%)
Dec 08, 2010
69563
70589
69338
69338
0
-214.00(-0.31%)
Dec 07, 2010
69759
69932
69378
69552
0
+0.20(+0.00%)
Dec 06, 2010
69759
69932
69378
69552
0
-214.20(-0.31%)
Dec 04, 2010
69529
69963
68943
69766
2,828,000
+239.00(+0.34%)
Dec 03, 2010
69341
69943
69219
69527
2,111,800
+181.00(+0.26%)
Dec 02, 2010
67731
69605
67731
69346
0
+1641.00(+2.42%)
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.