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
Entercom Communications Corp
(NY:
ETM
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 31, 2013
9.034
8.958
8.958
8.958
38,953
-0.04(-0.47%)
Dec 30, 2013
9.111
9.150
8.992
9.000
26,287
-0.09(-1.03%)
Dec 27, 2013
9.213
9.239
9.068
9.094
20,989
-0.07(-0.74%)
Dec 26, 2013
9.222
9.281
9.060
9.162
41,214
+0.03(+0.28%)
Dec 24, 2013
8.642
9.247
8.541
9.137
37,490
+0.55(+6.35%)
Dec 23, 2013
8.480
8.617
8.480
8.591
100,021
+0.11(+1.31%)
Dec 20, 2013
8.378
8.540
8.250
8.480
144,339
+0.09(+1.02%)
Dec 19, 2013
8.489
8.514
8.335
8.395
37,451
-0.10(-1.20%)
Dec 18, 2013
8.318
8.540
8.139
8.497
52,613
+0.03(+0.30%)
Dec 17, 2013
8.472
8.523
8.344
8.472
36,005
+0.02(+0.20%)
Dec 16, 2013
8.387
8.574
8.301
8.455
68,069
+0.09(+1.12%)
Dec 13, 2013
8.250
8.438
8.191
8.361
44,553
+0.17(+2.08%)
Dec 12, 2013
8.097
8.225
8.039
8.191
27,451
+0.01(+0.10%)
Dec 11, 2013
8.165
8.233
8.003
8.182
39,482
+0.06(+0.73%)
Dec 10, 2013
8.378
8.421
8.012
8.122
68,266
-0.28(-3.35%)
Dec 09, 2013
8.489
8.506
8.339
8.404
29,772
-0.04(-0.50%)
Dec 06, 2013
8.429
8.523
8.344
8.446
31,072
+0.14(+1.75%)
Dec 05, 2013
8.233
8.352
8.225
8.301
46,609
+0.08(+0.93%)
Dec 04, 2013
8.114
8.284
8.114
8.225
69,200
+0.03(+0.42%)
Dec 03, 2013
8.634
8.838
8.080
8.191
73,528
-0.49(-5.60%)
Dec 02, 2013
8.915
8.975
8.642
8.676
29,817
-0.25(-2.77%)
Nov 29, 2013
8.975
8.975
8.906
8.924
23,848
-0.05(-0.57%)
Nov 27, 2013
8.830
8.983
8.830
8.975
46,749
+0.17(+1.94%)
Nov 26, 2013
8.523
8.857
8.352
8.804
105,242
+0.29(+3.40%)
Nov 25, 2013
8.352
8.540
8.318
8.514
111,847
+0.16(+1.94%)
Nov 22, 2013
8.097
8.387
8.054
8.352
53,852
+0.26(+3.27%)
Nov 21, 2013
8.046
8.267
8.029
8.088
68,979
+0.09(+1.06%)
Nov 20, 2013
8.029
8.071
7.926
8.003
12,798
+0.00(+0.00%)
Nov 19, 2013
8.071
8.114
7.790
8.003
43,542
-0.03(-0.42%)
Nov 18, 2013
8.054
8.276
7.977
8.037
74,373
-0.01(-0.11%)
Nov 15, 2013
8.020
8.054
7.850
8.046
48,054
+0.02(+0.21%)
Nov 14, 2013
7.995
8.046
7.841
8.029
30,271
+0.02(+0.21%)
Nov 13, 2013
7.969
8.029
7.737
8.012
39,635
-0.02(-0.21%)
Nov 12, 2013
7.952
8.029
7.850
8.029
14,728
+0.03(+0.43%)
Nov 11, 2013
8.054
8.054
7.875
7.995
24,153
-0.06(-0.74%)
Nov 08, 2013
7.884
8.156
7.841
8.054
39,426
+0.17(+2.16%)
Nov 07, 2013
8.054
8.097
7.858
7.884
31,656
-0.14(-1.70%)
Nov 06, 2013
8.097
8.249
7.952
8.020
88,752
+0.33(+4.32%)
Nov 05, 2013
7.645
7.688
7.449
7.688
28,870
+0.02(+0.22%)
Nov 04, 2013
7.347
7.713
7.347
7.671
47,306
+0.33(+4.53%)
Nov 01, 2013
7.458
7.517
7.142
7.338
115,836
-0.14(-1.82%)
Oct 31, 2013
7.585
7.671
7.458
7.475
34,033
-0.19(-2.45%)
Oct 30, 2013
7.977
7.977
7.594
7.662
27,430
-0.28(-3.54%)
Oct 29, 2013
7.926
7.994
7.816
7.943
56,334
+0.06(+0.76%)
Oct 28, 2013
7.850
7.926
7.833
7.884
51,874
+0.02(+0.22%)
Oct 25, 2013
7.867
7.901
7.781
7.867
26,114
+0.03(+0.44%)
Oct 24, 2013
7.884
7.952
7.824
7.833
32,082
-0.05(-0.65%)
Oct 23, 2013
7.816
7.943
7.705
7.884
32,197
+0.02(+0.22%)
Oct 22, 2013
7.858
7.935
7.790
7.867
32,805
+0.03(+0.44%)
Oct 21, 2013
7.824
7.909
7.781
7.833
40,029
+0.00(+0.00%)
Oct 18, 2013
7.790
7.935
7.633
7.833
57,184
+0.14(+1.88%)
Oct 17, 2013
7.551
7.713
7.517
7.688
28,203
+0.09(+1.23%)
Oct 16, 2013
7.620
7.671
7.543
7.594
27,834
+0.03(+0.34%)
Oct 15, 2013
7.662
7.662
7.509
7.568
35,898
-0.14(-1.77%)
Oct 14, 2013
7.594
7.756
7.398
7.705
48,269
+0.03(+0.44%)
Oct 11, 2013
7.236
7.671
7.236
7.671
29,861
+0.38(+5.26%)
Oct 10, 2013
7.185
7.338
7.134
7.287
23,501
+0.20(+2.89%)
Oct 09, 2013
7.108
7.210
6.963
7.083
49,926
-0.01(-0.12%)
Oct 08, 2013
7.142
7.227
6.648
7.091
88,914
-0.05(-0.72%)
Oct 07, 2013
7.091
7.273
7.031
7.142
28,210
-0.04(-0.59%)
Oct 04, 2013
7.100
7.239
7.100
7.185
29,468
+0.05(+0.72%)
Oct 03, 2013
7.287
7.347
6.997
7.134
54,015
-0.20(-2.67%)
Oct 02, 2013
7.441
7.441
7.245
7.330
36,155
-0.20(-2.60%)
Oct 01, 2013
7.475
7.534
7.449
7.526
22,889
+0.04(+0.57%)
Sep 30, 2013
7.347
7.500
7.304
7.483
165,007
+0.03(+0.46%)
Sep 27, 2013
7.611
7.645
7.389
7.449
61,474
-0.24(-3.10%)
Sep 26, 2013
7.602
7.735
7.534
7.688
18,099
+0.14(+1.81%)
Sep 25, 2013
7.696
7.747
7.509
7.551
41,557
-0.16(-2.10%)
Sep 24, 2013
7.730
7.986
7.679
7.713
40,678
+0.01(+0.11%)
Sep 23, 2013
7.654
7.747
7.594
7.705
42,648
+0.03(+0.33%)
Sep 20, 2013
7.398
7.688
7.364
7.679
131,257
+0.35(+4.77%)
Sep 19, 2013
7.492
7.492
7.193
7.330
57,793
-0.14(-1.94%)
Sep 18, 2013
7.227
7.568
7.108
7.475
49,418
+0.18(+2.45%)
Sep 17, 2013
7.202
7.338
7.083
7.296
31,756
+0.09(+1.18%)
Sep 16, 2013
7.270
7.313
7.185
7.210
51,274
+0.03(+0.48%)
Sep 13, 2013
7.168
7.313
7.159
7.176
34,613
+0.05(+0.72%)
Sep 12, 2013
7.245
7.364
7.048
7.125
30,416
-0.14(-1.99%)
Sep 11, 2013
7.193
7.415
7.151
7.270
62,913
+0.03(+0.47%)
Sep 10, 2013
7.185
7.270
7.066
7.236
56,959
+0.11(+1.56%)
Sep 09, 2013
6.904
7.159
6.884
7.125
36,209
+0.26(+3.85%)
Sep 06, 2013
6.895
6.946
6.665
6.861
32,856
+0.04(+0.62%)
Sep 05, 2013
6.776
6.963
6.733
6.818
85,534
+0.05(+0.76%)
Sep 04, 2013
6.767
6.838
6.708
6.767
37,054
+0.02(+0.25%)
Sep 03, 2013
6.904
6.980
6.546
6.750
59,597
-0.01(-0.13%)
Aug 30, 2013
7.014
7.014
6.622
6.759
71,174
-0.28(-4.00%)
Aug 29, 2013
7.083
7.125
7.023
7.040
83,333
-0.07(-0.96%)
Aug 28, 2013
7.159
7.219
7.057
7.108
22,622
-0.03(-0.48%)
Aug 27, 2013
7.202
7.270
7.108
7.142
61,869
-0.20(-2.67%)
Aug 26, 2013
7.423
7.568
7.270
7.338
77,550
-0.09(-1.15%)
Aug 23, 2013
7.432
7.453
7.347
7.423
38,428
+0.00(+0.00%)
Aug 22, 2013
7.594
7.662
7.219
7.423
69,533
-0.16(-2.13%)
Aug 21, 2013
7.654
7.662
7.483
7.585
59,622
-0.11(-1.44%)
Aug 20, 2013
7.458
7.764
7.458
7.696
72,031
+0.26(+3.56%)
Aug 19, 2013
7.475
7.679
7.389
7.432
36,515
-0.03(-0.46%)
Aug 16, 2013
7.398
7.585
7.364
7.466
111,066
+0.00(+0.00%)
Aug 15, 2013
7.858
7.858
7.304
7.466
129,565
-0.55(-6.91%)
Aug 14, 2013
8.114
8.114
7.986
8.020
40,253
-0.09(-1.16%)
Aug 13, 2013
8.097
8.174
8.020
8.114
105,902
+0.03(+0.42%)
Aug 12, 2013
7.892
8.105
7.747
8.080
82,724
+0.04(+0.53%)
Aug 09, 2013
8.352
8.352
8.029
8.037
35,011
-0.32(-3.87%)
Aug 08, 2013
8.617
8.617
8.097
8.361
136,977
-0.19(-2.19%)
Aug 07, 2013
8.506
8.668
8.482
8.549
43,213
+0.02(+0.20%)
Aug 06, 2013
8.693
8.779
8.438
8.531
60,772
-0.14(-1.67%)
Aug 05, 2013
8.574
8.770
8.481
8.676
46,745
+0.07(+0.79%)
Aug 02, 2013
8.293
8.668
8.071
8.608
36,002
+0.26(+3.17%)
Aug 01, 2013
8.463
8.506
8.310
8.344
29,988
-0.02(-0.20%)
Jul 31, 2013
8.395
8.523
8.327
8.361
66,048
+0.00(+0.00%)
Jul 30, 2013
8.446
8.497
8.284
8.361
104,289
-0.01(-0.10%)
Jul 29, 2013
8.574
8.608
8.340
8.370
67,632
-0.26(-3.06%)
Jul 26, 2013
9.103
9.137
8.634
8.634
62,156
-0.61(-6.55%)
Jul 25, 2013
8.872
9.375
8.796
9.239
88,918
+0.32(+3.63%)
Jul 24, 2013
9.188
9.247
8.898
8.915
34,432
-0.22(-2.43%)
Jul 23, 2013
9.316
9.365
9.111
9.137
41,330
-0.15(-1.65%)
Jul 22, 2013
9.162
9.341
9.094
9.290
59,214
+0.20(+2.16%)
Jul 19, 2013
8.992
9.145
8.949
9.094
54,112
+0.06(+0.66%)
Jul 18, 2013
8.906
9.034
8.762
9.034
113,617
+0.14(+1.63%)
Jul 17, 2013
8.949
9.000
8.821
8.889
41,550
+0.03(+0.29%)
Jul 16, 2013
8.992
8.992
8.702
8.864
81,873
-0.17(-1.89%)
Jul 15, 2013
8.779
9.051
8.699
9.034
56,607
+0.24(+2.71%)
Jul 12, 2013
8.727
8.881
8.557
8.796
121,158
+0.09(+1.08%)
Jul 11, 2013
8.489
8.736
8.404
8.702
79,984
+0.34(+4.08%)
Jul 10, 2013
8.139
8.421
8.020
8.361
83,048
+0.26(+3.15%)
Jul 09, 2013
8.097
8.216
7.790
8.105
272,330
+0.00(+0.00%)
Jul 08, 2013
8.131
8.139
8.020
8.105
119,981
-0.06(-0.73%)
Jul 05, 2013
8.114
8.174
7.901
8.165
49,756
+0.14(+1.81%)
Jul 03, 2013
8.037
8.097
7.935
8.020
29,556
-0.06(-0.74%)
Jul 02, 2013
8.012
8.156
7.935
8.080
74,895
+0.04(+0.53%)
Jul 01, 2013
8.097
8.182
8.020
8.037
114,416
-0.01(-0.11%)
Jun 28, 2013
8.088
8.148
8.020
8.046
272,794
-0.04(-0.53%)
Jun 27, 2013
8.046
8.122
7.969
8.088
111,493
+0.14(+1.82%)
Jun 26, 2013
8.097
8.097
7.875
7.943
49,454
-0.01(-0.11%)
Jun 25, 2013
7.730
8.029
7.730
7.952
65,993
+0.31(+4.01%)
Jun 24, 2013
7.730
7.892
7.551
7.645
133,295
-0.20(-2.50%)
Jun 21, 2013
7.995
8.105
7.730
7.841
190,875
-0.11(-1.39%)
Jun 20, 2013
8.284
8.301
7.926
7.952
100,609
-0.50(-5.95%)
Jun 19, 2013
8.583
8.634
8.429
8.455
62,471
-0.15(-1.78%)
Jun 18, 2013
8.523
8.625
8.480
8.608
113,189
+0.09(+1.10%)
Jun 17, 2013
8.446
8.548
8.352
8.514
111,115
+0.14(+1.63%)
Jun 14, 2013
8.531
8.531
8.352
8.378
64,086
-0.15(-1.80%)
Jun 13, 2013
8.378
8.557
8.284
8.531
69,187
+0.15(+1.83%)
Jun 12, 2013
8.506
8.523
8.233
8.378
76,811
-0.06(-0.71%)
Jun 11, 2013
8.404
8.549
8.352
8.438
44,391
-0.09(-1.00%)
Jun 10, 2013
8.523
8.634
8.216
8.523
154,223
+0.01(+0.10%)
Jun 07, 2013
8.497
8.523
8.301
8.514
76,542
+0.11(+1.32%)
Jun 06, 2013
8.208
8.438
8.105
8.404
70,575
+0.18(+2.18%)
Jun 05, 2013
8.259
8.370
8.139
8.225
43,247
-0.06(-0.72%)
Jun 04, 2013
8.344
8.344
8.097
8.284
89,765
+0.03(+0.31%)
Jun 03, 2013
7.926
8.323
7.926
8.259
125,840
+0.35(+4.42%)
May 31, 2013
8.003
8.054
7.773
7.909
44,423
-0.19(-2.32%)
May 30, 2013
8.131
8.165
8.020
8.097
20,347
-0.02(-0.21%)
May 29, 2013
8.250
8.361
8.097
8.114
21,145
-0.20(-2.36%)
May 28, 2013
8.063
8.523
7.977
8.310
53,401
+0.40(+5.06%)
May 24, 2013
7.858
7.960
7.645
7.909
34,957
+0.01(+0.11%)
May 23, 2013
7.850
7.943
7.620
7.901
92,328
-0.08(-0.96%)
May 22, 2013
8.071
8.310
7.884
7.977
41,145
-0.11(-1.37%)
May 21, 2013
8.208
8.208
7.892
8.088
39,555
-0.14(-1.76%)
May 20, 2013
8.071
8.310
8.037
8.233
35,539
+0.10(+1.26%)
May 17, 2013
7.960
8.182
7.858
8.131
121,988
+0.20(+2.58%)
May 16, 2013
7.884
7.986
7.867
7.926
29,317
+0.04(+0.54%)
May 15, 2013
7.952
8.020
7.816
7.884
46,984
+0.51(+6.94%)
May 13, 2013
6.963
7.372
6.963
7.372
116,257
+0.52(+7.59%)
May 10, 2013
6.793
6.921
6.711
6.852
23,958
+0.09(+1.39%)
May 09, 2013
7.492
7.492
6.588
6.759
103,700
-0.81(-10.70%)
May 08, 2013
7.381
7.568
7.381
7.568
40,290
+0.18(+2.42%)
May 07, 2013
7.219
7.441
7.172
7.389
53,108
+0.16(+2.24%)
May 06, 2013
7.040
7.287
7.040
7.227
53,534
+0.25(+3.54%)
May 03, 2013
6.938
7.066
6.801
6.980
49,112
+0.18(+2.63%)
May 02, 2013
6.597
6.878
6.597
6.801
27,064
+0.27(+4.18%)
May 01, 2013
6.682
6.759
6.512
6.529
89,720
-0.21(-3.16%)
Apr 30, 2013
6.835
6.887
6.622
6.742
31,823
-0.09(-1.25%)
Apr 29, 2013
6.776
6.895
6.699
6.827
24,228
+0.01(+0.12%)
Apr 26, 2013
6.989
7.014
6.801
6.818
32,322
-0.20(-2.79%)
Apr 25, 2013
7.108
7.108
6.938
7.014
27,472
-0.04(-0.60%)
Apr 24, 2013
6.776
7.074
6.776
7.057
212,823
+0.26(+3.76%)
Apr 23, 2013
6.691
6.827
6.605
6.801
58,092
+0.20(+2.97%)
Apr 22, 2013
6.656
6.656
6.435
6.605
42,017
-0.05(-0.77%)
Apr 19, 2013
6.537
6.742
6.537
6.656
59,558
+0.11(+1.69%)
Apr 18, 2013
6.622
6.622
6.477
6.546
67,630
-0.07(-1.03%)
Apr 17, 2013
6.554
6.656
6.367
6.614
87,094
-0.04(-0.64%)
Apr 16, 2013
6.512
6.699
6.443
6.656
48,526
+0.22(+3.44%)
Apr 15, 2013
6.733
6.776
6.350
6.435
95,281
-0.40(-5.86%)
Apr 12, 2013
6.494
6.844
6.494
6.835
45,250
+0.32(+4.84%)
Apr 11, 2013
6.435
6.537
6.426
6.520
22,014
+0.06(+0.92%)
Apr 10, 2013
6.230
6.503
6.230
6.460
59,120
+0.20(+3.27%)
Apr 09, 2013
6.426
6.456
6.239
6.256
27,086
-0.16(-2.52%)
Apr 08, 2013
6.477
6.477
6.290
6.418
33,787
-0.03(-0.40%)
Apr 05, 2013
5.881
6.520
5.881
6.443
62,911
+0.38(+6.18%)
Apr 04, 2013
6.111
6.115
6.017
6.068
108,382
-0.02(-0.28%)
Apr 03, 2013
6.247
6.281
6.051
6.085
125,423
-0.15(-2.46%)
Apr 02, 2013
6.316
6.392
6.230
6.239
157,485
-0.03(-0.54%)
Apr 01, 2013
6.341
6.392
6.264
6.273
191,043
-0.07(-1.08%)
Mar 28, 2013
6.409
6.409
6.273
6.341
85,113
-0.04(-0.67%)
Mar 27, 2013
6.409
6.426
6.324
6.384
42,291
-0.08(-1.19%)
Mar 26, 2013
6.546
6.546
6.307
6.460
64,969
-0.05(-0.79%)
Mar 25, 2013
6.213
6.512
6.179
6.512
192,321
+0.30(+4.80%)
Mar 22, 2013
6.622
6.622
6.085
6.213
201,950
-0.39(-5.94%)
Mar 21, 2013
6.801
6.801
6.563
6.605
23,088
-0.29(-4.20%)
Mar 20, 2013
6.793
6.904
6.725
6.895
44,008
+0.14(+2.15%)
Mar 19, 2013
6.605
6.776
6.605
6.750
63,092
+0.17(+2.59%)
Mar 18, 2013
6.477
6.588
6.477
6.580
58,443
+0.01(+0.13%)
Mar 15, 2013
6.537
6.571
6.418
6.571
236,236
+0.09(+1.45%)
Mar 14, 2013
6.725
6.725
6.392
6.477
78,570
-0.18(-2.69%)
Mar 13, 2013
6.622
6.673
6.605
6.656
28,411
+0.02(+0.26%)
Mar 12, 2013
6.665
6.776
6.614
6.639
42,533
-0.06(-0.89%)
Mar 11, 2013
6.699
6.801
6.591
6.699
37,488
-0.05(-0.76%)
Mar 08, 2013
6.929
6.929
6.648
6.750
65,017
-0.10(-1.49%)
Mar 07, 2013
6.878
6.895
6.733
6.852
33,697
-0.04(-0.62%)
Mar 06, 2013
6.878
6.989
6.801
6.895
29,793
+0.03(+0.50%)
Mar 05, 2013
6.631
6.878
6.631
6.861
66,459
+0.26(+4.01%)
Mar 04, 2013
6.469
6.605
6.467
6.597
28,308
+0.12(+1.84%)
Mar 01, 2013
6.247
6.537
6.227
6.477
42,179
+0.08(+1.20%)
Feb 28, 2013
6.512
6.512
6.290
6.401
41,742
-0.14(-2.21%)
Feb 27, 2013
6.392
6.665
6.392
6.546
31,693
+0.14(+2.13%)
Feb 26, 2013
6.477
6.529
6.401
6.409
23,362
+0.00(+0.00%)
Feb 25, 2013
6.614
6.707
6.405
6.409
58,559
-0.16(-2.46%)
Feb 22, 2013
6.546
6.580
6.426
6.571
27,429
+0.09(+1.45%)
Feb 21, 2013
6.520
6.622
6.409
6.477
36,974
-0.05(-0.78%)
Feb 20, 2013
6.784
6.818
6.520
6.529
58,837
-0.24(-3.53%)
Feb 19, 2013
6.682
6.801
6.563
6.767
77,446
+0.13(+1.93%)
Feb 15, 2013
6.665
6.665
6.512
6.639
81,681
+0.03(+0.39%)
Feb 14, 2013
6.631
6.750
6.580
6.614
32,843
-0.05(-0.77%)
Feb 13, 2013
6.716
6.733
6.529
6.665
36,490
-0.02(-0.26%)
Feb 12, 2013
6.818
6.818
6.639
6.682
28,500
-0.14(-2.12%)
Feb 11, 2013
6.878
6.887
6.682
6.827
61,167
-0.07(-0.99%)
Feb 08, 2013
6.895
7.176
6.852
6.895
139,511
+0.31(+4.66%)
Feb 07, 2013
6.648
6.665
6.375
6.588
25,172
-0.09(-1.28%)
Feb 06, 2013
6.648
6.708
6.477
6.673
29,661
+0.14(+2.09%)
Feb 04, 2013
6.870
6.870
6.512
6.537
50,518
-0.38(-5.54%)
Feb 01, 2013
6.810
7.057
6.759
6.921
89,029
+0.15(+2.27%)
Jan 31, 2013
6.588
6.794
6.494
6.767
58,479
+0.14(+2.19%)
Jan 30, 2013
6.742
6.776
6.537
6.622
63,605
-0.11(-1.65%)
Jan 29, 2013
6.494
6.733
6.460
6.733
67,434
+0.22(+3.40%)
Jan 28, 2013
6.179
6.529
6.179
6.512
72,053
+0.32(+5.23%)
Jan 25, 2013
6.196
6.222
6.119
6.188
47,430
+0.00(+0.00%)
Jan 24, 2013
6.188
6.222
6.094
6.188
95,133
+0.03(+0.41%)
Jan 23, 2013
6.154
6.222
6.154
6.162
66,146
-0.02(-0.28%)
Jan 22, 2013
6.162
6.213
6.154
6.179
68,747
+0.01(+0.14%)
Jan 18, 2013
6.171
6.205
6.128
6.171
114,305
+0.01(+0.14%)
Jan 17, 2013
6.205
6.205
6.102
6.162
60,209
+0.01(+0.14%)
Jan 16, 2013
6.162
6.213
6.154
6.154
82,313
-0.03(-0.41%)
Jan 15, 2013
6.128
6.222
6.107
6.179
46,761
+0.02(+0.28%)
Jan 14, 2013
6.068
6.179
6.051
6.162
60,985
+0.09(+1.40%)
Jan 11, 2013
6.111
6.119
6.000
6.077
49,082
-0.03(-0.56%)
Jan 10, 2013
6.111
6.111
5.975
6.111
15,278
+0.02(+0.28%)
Jan 09, 2013
6.043
6.154
6.043
6.094
22,343
+0.09(+1.56%)
Jan 08, 2013
6.068
6.137
5.958
6.000
38,350
-0.09(-1.40%)
Jan 07, 2013
6.119
6.142
6.077
6.085
27,316
-0.09(-1.52%)
Jan 04, 2013
6.222
6.230
6.102
6.179
52,260
+0.01(+0.14%)
Jan 03, 2013
6.171
6.196
6.068
6.171
70,928
+0.00(+0.00%)
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.