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
S&P/TSX Composite
(TSX:
0000
)
22,007.00
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 6, 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, 2014
14872
14872
14744
14745
211,437,856
-177.70(-1.19%)
Nov 27, 2014
15026
15034
14867
14922
156,014,416
-116.00(-0.77%)
Nov 26, 2014
15056
15060
15004
15038
152,803,888
-35.30(-0.23%)
Nov 25, 2014
15032
15100
15032
15074
286,515,680
+58.30(+0.39%)
Nov 24, 2014
15121
15133
14980
15015
164,249,344
-95.70(-0.63%)
Nov 21, 2014
15134
15184
15087
15111
206,015,216
+35.90(+0.24%)
Nov 20, 2014
14966
15075
14948
15075
197,525,296
+95.00(+0.63%)
Nov 19, 2014
14997
15013
14914
14980
211,938,752
+7.20(+0.05%)
Nov 18, 2014
14912
14990
14912
14973
193,039,920
+90.50(+0.61%)
Nov 17, 2014
14826
14950
14826
14882
183,312,864
+39.40(+0.27%)
Nov 14, 2014
14779
14843
14748
14843
210,827,760
+64.30(+0.44%)
Nov 13, 2014
14867
14891
14740
14779
196,536,688
-77.40(-0.52%)
Nov 12, 2014
14736
14856
14697
14856
209,369,232
+95.90(+0.65%)
Nov 11, 2014
14721
14771
14688
14760
162,234,736
+50.50(+0.34%)
Nov 10, 2014
14729
14769
14672
14710
191,840,112
+19.00(+0.13%)
Nov 07, 2014
14574
14712
14561
14691
216,670,320
+127.40(+0.87%)
Nov 06, 2014
14576
14641
14488
14563
215,195,008
+15.10(+0.10%)
Nov 05, 2014
14452
14600
14441
14548
235,833,152
+157.90(+1.10%)
Nov 04, 2014
14523
14523
14327
14390
234,613,840
-147.20(-1.01%)
Nov 03, 2014
14632
14638
14519
14538
173,203,216
-75.70(-0.52%)
Oct 31, 2014
14510
14627
14508
14613
261,257,952
+154.60(+1.07%)
Oct 30, 2014
14501
14546
14413
14459
193,266,896
-68.90(-0.47%)
Oct 29, 2014
14634
14641
14472
14528
197,553,056
-96.60(-0.66%)
Oct 28, 2014
14503
14629
14474
14624
161,520,400
+155.20(+1.07%)
Oct 27, 2014
14526
14526
14385
14469
150,434,448
-74.80(-0.51%)
Oct 24, 2014
14489
14569
14437
14544
143,071,776
+57.00(+0.39%)
Oct 23, 2014
14408
14529
14384
14487
174,786,608
+174.70(+1.22%)
Oct 22, 2014
14574
14584
14295
14312
202,868,224
-235.60(-1.62%)
Oct 21, 2014
14413
14564
14365
14548
189,092,608
+209.90(+1.46%)
Oct 20, 2014
14240
14355
14180
14338
162,358,848
+110.10(+0.77%)
Oct 17, 2014
14142
14297
14142
14228
238,636,016
+174.70(+1.24%)
Oct 16, 2014
13776
14166
13647
14053
267,559,424
+183.10(+1.32%)
Oct 15, 2014
13957
13957
13677
13870
305,502,656
-166.80(-1.19%)
Oct 14, 2014
14185
14185
13978
14037
257,770,544
-190.70(-1.34%)
Oct 10, 2014
14227
14227
14227
0
-233.20(-1.61%)
Oct 09, 2014
14662
14662
14400
14461
226,716,272
-205.90(-1.40%)
Oct 08, 2014
14584
14678
14440
14666
257,065,920
+90.00(+0.62%)
Oct 07, 2014
14716
14758
14572
14576
189,987,776
-166.60(-1.13%)
Oct 06, 2014
14830
14879
14743
14743
153,072,256
-46.70(-0.32%)
Oct 03, 2014
14782
14875
14764
14790
195,634,224
+29.20(+0.20%)
Oct 02, 2014
14782
14782
14546
14761
234,463,472
-44.80(-0.30%)
Oct 01, 2014
14958
14958
14764
14805
192,397,008
-155.10(-1.04%)
Sep 30, 2014
14968
15047
14899
14960
217,764,160
-16.40(-0.11%)
Sep 29, 2014
14976
15012
14854
14977
161,729,920
-49.90(-0.33%)
Sep 26, 2014
14894
15056
14822
15027
162,318,096
+133.20(+0.89%)
Sep 25, 2014
15120
15120
14879
14894
191,932,000
-226.90(-1.50%)
Sep 24, 2014
15126
15165
15006
15120
192,040,816
-5.20(-0.03%)
Sep 23, 2014
15125
15171
15089
15126
163,285,552
-3.30(-0.02%)
Sep 22, 2014
15259
15266
15118
15129
182,382,384
-136.30(-0.89%)
Sep 19, 2014
15461
15461
15238
15265
453,002,816
-200.20(-1.29%)
Sep 18, 2014
15459
15477
15422
15466
173,521,248
+6.60(+0.04%)
Sep 17, 2014
15510
15520
15428
15459
152,938,288
-51.60(-0.33%)
Sep 16, 2014
15482
15556
15443
15510
182,343,536
+27.90(+0.18%)
Sep 15, 2014
15531
15531
15442
15483
149,597,168
-49.00(-0.32%)
Sep 12, 2014
15534
15580
15507
15532
147,274,720
-2.70(-0.02%)
Sep 11, 2014
15472
15546
15432
15534
164,480,112
+62.40(+0.40%)
Sep 10, 2014
15537
15537
15434
15472
135,966,656
-64.90(-0.42%)
Sep 09, 2014
15510
15564
15500
15537
163,200,352
+27.40(+0.18%)
Sep 08, 2014
15570
15570
15482
15509
132,817,824
-60.50(-0.39%)
Sep 05, 2014
15577
15590
15525
15570
151,717,680
-6.90(-0.04%)
Sep 04, 2014
15658
15674
15542
15577
159,218,672
-80.80(-0.52%)
Sep 03, 2014
15619
15684
15619
15658
153,229,856
+38.50(+0.25%)
Sep 02, 2014
15627
15627
15575
15619
146,208,784
-6.60(-0.04%)
Aug 29, 2014
15626
15626
15626
0
+67.50(+0.43%)
Aug 28, 2014
15601
15601
15542
15558
114,796,552
-44.50(-0.29%)
Aug 27, 2014
15619
15624
15560
15603
119,750,608
-16.50(-0.11%)
Aug 26, 2014
15600
15653
15600
15619
128,557,544
+20.50(+0.13%)
Aug 25, 2014
15536
15624
15536
15599
101,680,880
+63.20(+0.41%)
Aug 22, 2014
15556
15574
15495
15536
102,244,456
-20.60(-0.13%)
Aug 21, 2014
15562
15566
15526
15556
123,912,136
-5.90(-0.04%)
Aug 20, 2014
15478
15570
15426
15562
140,333,568
+84.80(+0.55%)
Aug 19, 2014
15340
15496
15340
15477
126,247,608
+138.70(+0.90%)
Aug 18, 2014
15304
15369
15304
15338
109,596,240
+34.30(+0.22%)
Aug 15, 2014
15291
15307
15184
15304
147,686,704
+13.00(+0.09%)
Aug 14, 2014
15263
15313
15258
15291
138,445,024
+28.50(+0.19%)
Aug 13, 2014
15275
15309
15243
15263
140,795,904
-11.50(-0.08%)
Aug 12, 2014
15262
15320
15230
15274
153,169,328
+12.60(+0.08%)
Aug 11, 2014
15196
15301
15196
15262
126,261,960
+65.30(+0.43%)
Aug 08, 2014
15118
15198
15092
15196
137,214,192
+77.90(+0.52%)
Aug 07, 2014
15201
15255
15056
15118
172,806,592
-83.70(-0.55%)
Aug 06, 2014
15185
15226
15122
15202
149,164,096
+14.40(+0.09%)
Aug 05, 2014
15216
15255
15131
15188
173,566,816
-27.60(-0.18%)
Aug 01, 2014
15215
15215
15215
0
-115.40(-0.75%)
Jul 31, 2014
15525
15525
15275
15331
207,827,488
-194.10(-1.25%)
Jul 30, 2014
15449
15527
15449
15525
185,082,768
+78.30(+0.51%)
Jul 29, 2014
15445
15506
15445
15446
139,316,608
+1.30(+0.01%)
Jul 28, 2014
15452
15464
15438
15445
134,919,088
-9.80(-0.06%)
Jul 25, 2014
15394
15503
15380
15455
140,407,728
+60.50(+0.39%)
Jul 24, 2014
15394
15421
15370
15394
157,100,288
+0.10(+0.00%)
Jul 23, 2014
15315
15396
15313
15394
146,911,152
+79.30(+0.52%)
Jul 22, 2014
15252
15344
15252
15315
147,356,272
+65.10(+0.43%)
Jul 21, 2014
15266
15266
15209
15250
96,353,632
-16.60(-0.11%)
Jul 18, 2014
15202
15291
15179
15267
132,334,088
+62.10(+0.41%)
Jul 17, 2014
15226
15269
15186
15204
163,178,368
-21.80(-0.14%)
Jul 16, 2014
15081
15241
15081
15226
160,836,688
+145.00(+0.96%)
Jul 15, 2014
15171
15178
15057
15081
187,124,560
-89.90(-0.59%)
Jul 14, 2014
15125
15180
15125
15171
141,525,056
+45.70(+0.30%)
Jul 11, 2014
15115
15139
15083
15126
140,336,448
+11.00(+0.07%)
Jul 10, 2014
15214
15214
15100
15114
174,996,448
-100.70(-0.66%)
Jul 09, 2014
15137
15216
15121
15215
176,968,864
+78.00(+0.52%)
Jul 08, 2014
15173
15173
15021
15137
185,867,168
-35.70(-0.24%)
Jul 07, 2014
15215
15215
15107
15173
143,433,440
-42.10(-0.28%)
Jul 04, 2014
15207
15247
15207
15215
48,783,708
+7.90(+0.05%)
Jul 03, 2014
15210
15256
15196
15207
145,990,576
-2.70(-0.02%)
Jul 02, 2014
15146
15223
15146
15210
166,809,568
+63.80(+0.42%)
Jun 30, 2014
15146
15146
15146
0
+51.80(+0.34%)
Jun 27, 2014
15031
15094
15017
15094
122,729,696
+63.50(+0.42%)
Jun 26, 2014
14975
15037
14938
15031
121,767,032
+56.00(+0.37%)
Jun 25, 2014
14963
15013
14952
14975
156,097,808
+12.30(+0.08%)
Jun 24, 2014
15106
15138
14957
14962
185,120,528
-143.20(-0.95%)
Jun 23, 2014
15109
15118
15074
15106
145,502,720
-3.40(-0.02%)
Jun 20, 2014
15112
15125
15087
15109
359,777,472
-3.20(-0.02%)
Jun 19, 2014
15109
15120
15082
15112
225,796,400
+3.00(+0.02%)
Jun 18, 2014
15059
15115
15058
15109
155,014,176
+53.30(+0.35%)
Jun 17, 2014
15040
15075
15006
15056
136,557,840
+15.50(+0.10%)
Jun 16, 2014
15002
15076
15002
15040
149,230,224
+38.80(+0.26%)
Jun 13, 2014
14910
15017
14905
15002
154,130,928
+92.00(+0.62%)
Jun 12, 2014
14891
14923
14857
14910
179,031,952
+17.50(+0.12%)
Jun 11, 2014
14904
14904
14850
14892
164,838,976
-12.30(-0.08%)
Jun 10, 2014
14870
14909
14859
14904
136,797,472
+65.50(+0.44%)
Jun 06, 2014
14800
14840
14789
14839
122,808,032
+38.70(+0.26%)
Jun 05, 2014
14797
14822
14736
14800
175,135,744
+3.40(+0.02%)
Jun 04, 2014
14735
14806
14670
14797
150,926,208
+62.10(+0.42%)
Jun 03, 2014
14681
14748
14659
14735
171,520,704
+53.90(+0.37%)
Jun 02, 2014
14604
14681
14604
14681
136,348,992
+76.60(+0.52%)
May 30, 2014
14589
14630
14537
14604
220,322,624
+15.20(+0.10%)
May 29, 2014
14611
14631
14529
14589
146,301,312
-22.00(-0.15%)
May 28, 2014
14658
14658
14558
14611
133,251,976
-47.00(-0.32%)
May 27, 2014
14716
14725
14635
14658
159,882,464
-57.70(-0.39%)
May 26, 2014
14708
14765
14701
14716
39,629,424
+7.60(+0.05%)
May 23, 2014
14702
14714
14685
14708
110,145,248
-16.80(-0.11%)
May 22, 2014
14650
14742
14650
14725
90,777,736
+75.00(+0.51%)
May 21, 2014
14525
14650
14525
14650
145,059,456
+124.70(+0.86%)
May 20, 2014
14515
14565
14489
14525
129,588,832
+10.50(+0.07%)
May 16, 2014
14515
14515
14515
14515
0
-74.20(-0.51%)
May 15, 2014
14674
14674
14516
14589
205,180,752
-84.80(-0.58%)
May 14, 2014
14680
14706
14660
14674
121,698,600
-6.10(-0.04%)
May 13, 2014
14655
14688
14636
14680
131,262,224
+24.90(+0.17%)
May 12, 2014
14536
14657
14536
14655
136,031,680
+120.80(+0.83%)
May 09, 2014
14546
14581
14492
14534
153,780,224
-11.90(-0.08%)
May 08, 2014
14656
14693
14512
14546
167,129,760
-110.40(-0.75%)
May 07, 2014
14613
14662
14572
14656
164,304,752
+44.10(+0.30%)
May 06, 2014
14697
14697
14594
14612
134,642,672
-84.70(-0.58%)
May 05, 2014
14765
14765
14666
14697
126,804,808
-68.20(-0.46%)
May 02, 2014
14664
14765
14664
14765
152,156,416
+101.10(+0.69%)
May 01, 2014
14652
14684
14640
14664
155,588,512
+12.20(+0.08%)
Apr 30, 2014
14583
14662
14569
14652
173,048,128
+68.80(+0.47%)
Apr 29, 2014
14531
14613
14520
14583
153,530,384
+52.20(+0.36%)
Apr 28, 2014
14534
14557
14460
14531
135,655,648
-2.70(-0.02%)
Apr 25, 2014
14554
14554
14472
14534
149,223,008
-20.60(-0.14%)
Apr 24, 2014
14533
14584
14522
14554
181,767,072
+20.80(+0.14%)
Apr 23, 2014
14556
14587
14533
14533
166,976,080
-22.60(-0.16%)
Apr 22, 2014
14493
14557
14472
14556
159,636,352
+62.30(+0.43%)
Apr 21, 2014
14500
14510
14465
14494
135,950,880
-6.70(-0.05%)
Apr 17, 2014
14500
14500
14500
0
+53.90(+0.37%)
Apr 16, 2014
14304
14449
14304
14446
196,046,464
+142.60(+1.00%)
Apr 15, 2014
14284
14356
14225
14304
176,427,056
+19.50(+0.14%)
Apr 14, 2014
14258
14357
14246
14284
161,845,504
+26.70(+0.19%)
Apr 11, 2014
14308
14308
14221
14258
159,710,896
-50.30(-0.35%)
Apr 10, 2014
14436
14445
14267
14308
209,549,552
-127.60(-0.88%)
Apr 09, 2014
14372
14445
14372
14436
182,481,696
+63.10(+0.44%)
Apr 08, 2014
14270
14383
14252
14372
161,334,448
+102.20(+0.72%)
Apr 07, 2014
14393
14393
14247
14270
151,538,096
-122.80(-0.85%)
Apr 04, 2014
14402
14475
14364
14393
165,402,496
-9.10(-0.06%)
Apr 03, 2014
14459
14459
14352
14402
154,667,408
-56.90(-0.39%)
Apr 02, 2014
14381
14472
14381
14459
205,587,296
+78.60(+0.55%)
Apr 01, 2014
14335
14390
14335
14380
155,762,480
+45.20(+0.32%)
Mar 31, 2014
14261
14358
14261
14335
210,506,224
+74.60(+0.52%)
Mar 28, 2014
14179
14300
14179
14261
172,798,432
+81.90(+0.58%)
Mar 27, 2014
14184
14198
14139
14179
189,633,792
-5.30(-0.04%)
Mar 26, 2014
14300
14345
14180
14184
192,879,728
-115.40(-0.81%)
Mar 25, 2014
14278
14328
14278
14300
137,840,992
+21.00(+0.15%)
Mar 24, 2014
14336
14402
14227
14278
163,174,560
-57.30(-0.40%)
Mar 21, 2014
14362
14407
14336
14336
307,306,784
-26.00(-0.18%)
Mar 20, 2014
14332
14378
14265
14362
153,130,592
+27.80(+0.19%)
Mar 19, 2014
14369
14381
14297
14334
159,487,088
-35.00(-0.24%)
Mar 18, 2014
14232
14372
14229
14369
173,980,464
+137.10(+0.96%)
Mar 17, 2014
14228
14315
14220
14232
155,010,608
+4.20(+0.03%)
Mar 14, 2014
14245
14277
14206
14228
153,689,680
-17.40(-0.12%)
Mar 13, 2014
14319
14329
14215
14245
182,702,080
-73.90(-0.52%)
Mar 12, 2014
14267
14330
14201
14319
178,728,992
+51.80(+0.36%)
Mar 11, 2014
14302
14330
14260
14267
158,438,576
-34.90(-0.24%)
Mar 10, 2014
14299
14323
14267
14302
134,744,720
+3.00(+0.02%)
Mar 07, 2014
14276
14336
14269
14299
169,906,256
+27.20(+0.19%)
Mar 06, 2014
14304
14323
14265
14272
174,335,776
-32.30(-0.23%)
Mar 05, 2014
14290
14309
14261
14304
161,986,576
+14.30(+0.10%)
Mar 04, 2014
14213
14328
14213
14290
160,308,944
+77.20(+0.54%)
Mar 03, 2014
14210
14259
14161
14213
173,739,456
+3.10(+0.02%)
Feb 28, 2014
14214
14281
14203
14210
210,869,152
-5.10(-0.04%)
Feb 27, 2014
14189
14247
14186
14215
182,310,544
+26.10(+0.18%)
Feb 26, 2014
14189
14229
14176
14189
178,396,704
-0.40(-0.00%)
Feb 25, 2014
14227
14233
14179
14189
171,866,848
-38.10(-0.27%)
Feb 24, 2014
14229
14279
14206
14227
178,503,920
+21.40(+0.15%)
Feb 21, 2014
14212
14253
14206
14206
184,286,048
-4.70(-0.03%)
Feb 20, 2014
14120
14223
14112
14210
207,862,384
+90.70(+0.64%)
Feb 19, 2014
14078
14174
14078
14120
218,225,568
+42.20(+0.30%)
Feb 18, 2014
14055
14110
14055
14078
186,745,120
+22.70(+0.16%)
Feb 14, 2014
14055
14055
14055
0
+53.10(+0.38%)
Feb 13, 2014
13900
14002
13839
14002
258,103,024
+101.20(+0.73%)
Feb 12, 2014
13881
13947
13881
13900
201,666,112
+19.50(+0.14%)
Feb 11, 2014
13794
13926
13794
13881
203,680,768
+86.80(+0.63%)
Feb 10, 2014
13786
13840
13780
13794
149,924,960
+7.70(+0.06%)
Feb 07, 2014
13718
13794
13698
13786
171,761,920
+73.10(+0.53%)
Feb 06, 2014
13560
13733
13560
13713
190,312,032
+153.70(+1.13%)
Feb 05, 2014
13504
13570
13456
13560
201,964,544
+55.20(+0.41%)
Feb 04, 2014
13486
13507
13463
13504
184,299,040
+18.30(+0.14%)
Feb 03, 2014
13695
13695
13450
13486
180,781,616
-208.70(-1.52%)
Jan 31, 2014
13735
13735
13598
13695
181,443,328
-40.40(-0.29%)
Jan 30, 2014
13643
13750
13634
13735
166,744,960
+92.10(+0.68%)
Jan 29, 2014
13688
13688
13587
13643
186,217,328
-44.50(-0.33%)
Jan 28, 2014
13583
13706
13583
13688
174,773,696
+105.40(+0.78%)
Jan 27, 2014
13718
13718
13520
13582
179,324,208
-135.50(-0.99%)
Jan 24, 2014
13933
13933
13698
13718
208,906,048
-215.20(-1.54%)
Jan 23, 2014
13988
14002
13932
13933
192,452,496
-55.20(-0.39%)
Jan 22, 2014
13952
14000
13934
13988
250,149,056
+36.40(+0.26%)
Jan 21, 2014
13990
14000
13948
13952
213,020,608
-38.50(-0.28%)
Jan 20, 2014
13888
13990
13888
13990
103,998,856
+102.10(+0.74%)
Jan 17, 2014
13832
13910
13829
13888
214,753,424
+56.60(+0.41%)
Jan 16, 2014
13773
13832
13742
13832
225,592,336
+59.00(+0.43%)
Jan 15, 2014
13692
13785
13692
13773
191,848,240
+80.20(+0.59%)
Jan 14, 2014
13682
13747
13682
13692
206,284,496
+10.90(+0.08%)
Jan 13, 2014
13748
13771
13658
13682
247,669,936
-66.00(-0.48%)
Jan 10, 2014
13630
13751
13630
13748
182,515,856
+118.10(+0.87%)
Jan 09, 2014
13615
13644
13585
13629
170,185,712
+14.80(+0.11%)
Jan 08, 2014
13597
13639
13587
13615
164,831,904
+17.70(+0.13%)
Jan 07, 2014
13495
13617
13495
13597
154,228,656
+101.40(+0.75%)
Jan 06, 2014
13549
13561
13473
13496
129,258,144
-53.40(-0.39%)
Jan 03, 2014
13594
13594
13522
13549
102,226,984
-45.30(-0.33%)
Jan 02, 2014
13621
13621
13528
13594
112,481,384
-27.30(-0.20%)
Dec 31, 2013
13622
13622
13622
0
+40.10(+0.30%)
Dec 30, 2013
13588
13598
13572
13581
77,787,440
-6.60(-0.05%)
Dec 27, 2013
13518
13604
13518
13588
82,102,072
+70.00(+0.52%)
Dec 24, 2013
13518
13518
13518
0
+70.30(+0.52%)
Dec 23, 2013
13400
13464
13400
13448
99,247,584
+48.10(+0.36%)
Dec 20, 2013
13438
13504
13392
13400
337,623,424
+7.40(+0.06%)
Dec 19, 2013
13324
13397
13323
13392
162,247,584
+57.50(+0.43%)
Dec 18, 2013
13222
13358
13180
13335
184,611,392
+154.50(+1.17%)
Dec 17, 2013
13198
13225
13170
13180
153,833,408
-4.20(-0.03%)
Dec 16, 2013
13161
13226
13126
13184
148,006,304
+58.70(+0.45%)
Dec 13, 2013
13128
13145
13098
13126
137,588,720
+11.30(+0.09%)
Dec 12, 2013
13101
13144
13060
13114
167,149,920
-19.00(-0.14%)
Dec 11, 2013
13318
13324
13133
13133
160,852,896
-190.60(-1.43%)
Dec 10, 2013
13326
13361
13313
13324
166,947,200
+11.20(+0.08%)
Dec 09, 2013
13330
13352
13281
13313
163,559,840
+32.10(+0.24%)
Dec 06, 2013
13201
13314
13201
13281
131,031,576
+80.30(+0.61%)
Dec 05, 2013
13305
13305
13200
13200
223,232,544
-104.50(-0.79%)
Dec 04, 2013
13320
13320
13234
13305
182,430,608
-15.00(-0.11%)
Dec 03, 2013
13420
13420
13279
13320
178,375,552
-99.70(-0.74%)
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.