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
Clean Energy Fuels
(NQ:
CLNE
)
2.860
-0.060 (-2.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Dec 31, 2009
15.60
15.41
15.41
15.41
404,900
-0.18(-1.15%)
Dec 30, 2009
15.42
15.87
15.24
15.59
658,180
+0.06(+0.39%)
Dec 29, 2009
15.88
15.99
15.50
15.53
1,006,831
-0.33(-2.08%)
Dec 28, 2009
16.55
16.57
15.80
15.86
1,010,797
+0.08(+0.51%)
Dec 24, 2009
15.86
16.10
15.70
15.78
311,956
+0.03(+0.19%)
Dec 23, 2009
16.20
16.32
15.36
15.75
1,295,660
-0.43(-2.66%)
Dec 22, 2009
15.15
16.23
15.02
16.18
1,922,249
+1.18(+7.87%)
Dec 21, 2009
14.46
15.00
14.42
15.00
1,458,318
+0.97(+6.91%)
Dec 18, 2009
14.10
14.20
13.91
14.03
811,851
+0.08(+0.57%)
Dec 17, 2009
13.88
14.23
13.77
13.95
840,343
+0.00(+0.00%)
Dec 16, 2009
14.25
14.65
13.90
13.95
1,572,268
-0.10(-0.71%)
Dec 15, 2009
13.82
14.39
13.66
14.05
2,238,276
+0.46(+3.38%)
Dec 14, 2009
13.60
13.85
12.85
13.59
2,462,719
+1.12(+8.98%)
Dec 11, 2009
12.32
12.60
12.20
12.47
731,549
+0.17(+1.38%)
Dec 10, 2009
12.47
12.64
12.18
12.30
416,586
-0.12(-0.97%)
Dec 09, 2009
12.76
12.93
12.12
12.42
753,014
-0.10(-0.80%)
Dec 08, 2009
11.85
12.73
11.71
12.52
1,103,249
+0.63(+5.30%)
Dec 07, 2009
12.00
12.17
11.72
11.89
599,720
-0.13(-1.08%)
Dec 04, 2009
12.05
12.10
11.58
12.02
647,676
+0.22(+1.86%)
Dec 03, 2009
11.95
12.11
11.78
11.80
369,722
-0.11(-0.92%)
Dec 02, 2009
11.91
12.01
11.75
11.91
585,600
+0.03(+0.25%)
Dec 01, 2009
11.75
11.98
11.41
11.88
756,141
+0.18(+1.54%)
Nov 30, 2009
11.85
11.90
11.40
11.70
511,559
-0.15(-1.27%)
Nov 27, 2009
11.30
12.11
11.30
11.85
403,386
-0.18(-1.50%)
Nov 25, 2009
12.10
12.11
11.90
12.03
376,112
-0.07(-0.58%)
Nov 24, 2009
12.04
12.14
11.73
12.10
341,885
+0.06(+0.50%)
Nov 23, 2009
12.12
12.38
11.94
12.04
351,264
+0.04(+0.33%)
Nov 20, 2009
11.96
12.06
11.79
12.00
480,324
-0.15(-1.23%)
Nov 19, 2009
12.47
12.47
11.89
12.15
482,177
-0.39(-3.11%)
Nov 18, 2009
12.73
12.80
12.45
12.54
359,073
-0.19(-1.49%)
Nov 17, 2009
12.54
12.82
12.44
12.73
330,302
+0.09(+0.71%)
Nov 16, 2009
12.44
12.79
12.43
12.64
556,531
+0.29(+2.35%)
Nov 13, 2009
12.01
12.35
11.80
12.35
611,851
+0.27(+2.24%)
Nov 12, 2009
11.80
12.25
11.69
12.08
800,673
+0.20(+1.68%)
Nov 11, 2009
12.12
12.18
11.75
11.88
884,055
-0.15(-1.25%)
Nov 10, 2009
12.25
12.25
11.55
12.03
1,575,907
-0.81(-6.31%)
Nov 09, 2009
12.69
13.12
12.69
12.84
923,680
+0.41(+3.30%)
Nov 06, 2009
12.43
13.00
12.32
12.43
710,616
-0.24(-1.89%)
Nov 05, 2009
11.85
12.67
11.80
12.67
1,088,149
+1.02(+8.76%)
Nov 04, 2009
11.94
12.05
11.62
11.65
494,105
-0.15(-1.27%)
Nov 03, 2009
11.53
11.84
11.40
11.80
441,705
+0.19(+1.64%)
Nov 02, 2009
11.76
11.97
11.42
11.61
765,382
+0.01(+0.09%)
Oct 30, 2009
12.22
12.26
11.55
11.60
1,283,757
-0.68(-5.54%)
Oct 29, 2009
11.60
12.35
11.50
12.28
1,283,119
+0.98(+8.67%)
Oct 28, 2009
11.95
11.97
10.95
11.30
2,036,078
-0.81(-6.69%)
Oct 27, 2009
12.80
12.97
11.92
12.11
1,112,573
-0.68(-5.32%)
Oct 26, 2009
13.50
13.85
12.69
12.79
939,800
-0.70(-5.19%)
Oct 23, 2009
13.61
14.00
13.43
13.49
491,676
-0.41(-2.95%)
Oct 22, 2009
14.04
14.19
13.63
13.90
469,857
-0.12(-0.86%)
Oct 21, 2009
13.77
14.45
13.76
14.02
864,778
+0.21(+1.52%)
Oct 20, 2009
13.79
14.09
13.76
13.81
488,809
-0.19(-1.36%)
Oct 19, 2009
13.90
14.09
13.75
14.00
674,875
+0.12(+0.86%)
Oct 16, 2009
14.14
14.23
13.71
13.88
475,900
-0.37(-2.60%)
Oct 15, 2009
13.93
14.25
13.71
14.25
708,600
+0.27(+1.93%)
Oct 14, 2009
14.22
14.24
13.91
13.98
436,125
-0.05(-0.36%)
Oct 13, 2009
14.13
14.18
13.84
14.03
328,802
-0.05(-0.36%)
Oct 12, 2009
14.32
14.41
14.00
14.08
388,090
+0.02(+0.14%)
Oct 09, 2009
14.09
14.21
13.75
14.06
368,454
+0.00(+0.00%)
Oct 08, 2009
14.29
14.38
14.00
14.06
401,182
-0.12(-0.85%)
Oct 07, 2009
14.14
14.54
14.00
14.18
422,546
+0.03(+0.21%)
Oct 06, 2009
14.17
14.50
13.85
14.15
621,074
+0.37(+2.69%)
Oct 05, 2009
13.37
13.81
13.26
13.78
499,742
+0.37(+2.76%)
Oct 02, 2009
13.00
13.55
12.31
13.41
995,247
-0.20(-1.47%)
Oct 01, 2009
14.28
14.31
13.57
13.61
808,841
-0.80(-5.55%)
Sep 30, 2009
14.75
14.99
14.25
14.41
683,632
-0.23(-1.57%)
Sep 29, 2009
14.76
14.89
14.50
14.64
602,532
-0.16(-1.08%)
Sep 28, 2009
14.72
15.18
14.46
14.80
748,778
+0.38(+2.64%)
Sep 25, 2009
13.64
15.15
13.64
14.42
1,821,196
+0.87(+6.42%)
Sep 24, 2009
14.10
14.35
13.31
13.55
713,322
-0.43(-3.08%)
Sep 23, 2009
14.21
14.50
13.95
13.98
811,067
-0.07(-0.50%)
Sep 22, 2009
13.80
14.25
13.72
14.05
993,597
+0.55(+4.07%)
Sep 21, 2009
13.39
13.51
13.17
13.50
390,450
-0.08(-0.59%)
Sep 18, 2009
13.42
13.65
13.10
13.58
685,477
+0.20(+1.49%)
Sep 17, 2009
13.46
13.71
13.18
13.38
591,301
-0.24(-1.76%)
Sep 16, 2009
13.89
13.95
13.50
13.62
786,815
-0.17(-1.23%)
Sep 15, 2009
13.83
14.10
13.64
13.79
718,737
+0.02(+0.15%)
Sep 14, 2009
12.86
14.05
12.82
13.77
1,173,444
+0.85(+6.58%)
Sep 11, 2009
13.00
13.28
12.80
12.92
828,199
-0.11(-0.84%)
Sep 10, 2009
12.89
13.05
12.65
13.03
720,180
+0.19(+1.48%)
Sep 09, 2009
12.78
13.14
12.66
12.84
1,037,077
+0.12(+0.94%)
Sep 08, 2009
12.44
12.88
12.31
12.72
924,047
+0.53(+4.35%)
Sep 04, 2009
11.98
12.21
11.71
12.19
538,673
+0.36(+3.04%)
Sep 03, 2009
11.70
11.94
11.41
11.83
890,994
+0.27(+2.34%)
Sep 02, 2009
11.36
11.74
11.13
11.56
1,213,271
+0.01(+0.09%)
Sep 01, 2009
12.39
12.60
11.51
11.55
1,771,312
-0.97(-7.75%)
Aug 31, 2009
12.66
12.77
11.95
12.52
1,520,641
-0.23(-1.80%)
Aug 28, 2009
13.13
13.23
12.11
12.75
2,022,468
-0.03(-0.23%)
Aug 27, 2009
11.26
13.15
11.26
12.78
4,351,475
+1.87(+17.14%)
Aug 26, 2009
10.70
10.97
10.56
10.91
594,874
+0.18(+1.68%)
Aug 25, 2009
10.61
10.77
10.58
10.73
309,686
+0.16(+1.51%)
Aug 24, 2009
10.62
10.70
10.50
10.57
562,714
-0.05(-0.47%)
Aug 21, 2009
10.65
10.75
10.53
10.62
437,619
+0.12(+1.14%)
Aug 20, 2009
10.32
10.69
10.30
10.50
294,313
+0.22(+2.14%)
Aug 19, 2009
10.20
10.36
10.10
10.28
421,911
-0.13(-1.25%)
Aug 18, 2009
10.42
10.58
10.35
10.41
556,218
-0.01(-0.10%)
Aug 17, 2009
10.45
10.56
10.02
10.42
667,282
-0.28(-2.62%)
Aug 14, 2009
11.00
11.10
10.55
10.70
912,729
-0.20(-1.83%)
Aug 13, 2009
10.45
11.14
10.30
10.90
1,335,855
+0.70(+6.86%)
Aug 12, 2009
10.20
10.50
9.990
10.20
1,459,676
+0.74(+7.82%)
Aug 11, 2009
9.000
9.630
8.350
9.460
2,073,167
-0.71(-6.98%)
Aug 10, 2009
10.08
10.54
10.08
10.17
697,607
+0.09(+0.89%)
Aug 07, 2009
10.13
10.15
9.820
10.08
711,858
+0.01(+0.10%)
Aug 06, 2009
10.12
10.12
9.750
10.07
680,991
-0.02(-0.20%)
Aug 05, 2009
10.05
10.11
9.900
10.09
560,673
+0.08(+0.80%)
Aug 04, 2009
9.900
10.20
9.350
10.01
780,063
-0.01(-0.10%)
Aug 03, 2009
9.440
10.02
9.357
10.02
897,116
+0.78(+8.44%)
Jul 31, 2009
9.240
9.450
9.000
9.240
800,521
+0.00(+0.00%)
Jul 30, 2009
8.900
9.350
8.780
9.240
652,786
+0.42(+4.76%)
Jul 29, 2009
8.820
8.930
8.710
8.820
297,745
-0.12(-1.34%)
Jul 28, 2009
8.750
8.950
8.650
8.940
263,775
+0.14(+1.59%)
Jul 27, 2009
8.800
8.890
8.620
8.800
320,824
+0.07(+0.80%)
Jul 24, 2009
8.520
8.820
8.520
8.730
335,908
+0.15(+1.75%)
Jul 23, 2009
8.350
8.600
8.350
8.580
448,713
+0.15(+1.78%)
Jul 22, 2009
8.390
8.610
8.330
8.430
244,938
-0.08(-0.94%)
Jul 21, 2009
8.690
8.690
8.330
8.510
324,983
-0.15(-1.73%)
Jul 20, 2009
8.630
8.770
8.500
8.660
242,480
+0.11(+1.29%)
Jul 17, 2009
8.430
8.610
8.370
8.550
336,829
+0.14(+1.66%)
Jul 16, 2009
8.390
8.480
8.280
8.410
510,400
-0.03(-0.36%)
Jul 15, 2009
8.480
8.500
8.360
8.440
443,632
+0.08(+0.96%)
Jul 14, 2009
8.370
8.438
8.210
8.360
264,564
-0.04(-0.48%)
Jul 13, 2009
8.340
8.490
8.210
8.400
376,417
+0.06(+0.72%)
Jul 10, 2009
8.370
8.410
8.170
8.340
433,985
-0.06(-0.71%)
Jul 09, 2009
8.180
8.660
8.140
8.400
915,117
+0.34(+4.22%)
Jul 08, 2009
8.620
8.630
7.810
8.060
1,260,896
-0.55(-6.39%)
Jul 07, 2009
8.470
9.080
8.370
8.610
1,481,949
+0.22(+2.62%)
Jul 06, 2009
8.400
8.440
8.130
8.390
586,601
-0.08(-0.94%)
Jul 02, 2009
8.760
8.760
8.350
8.470
425,081
-0.38(-4.29%)
Jul 01, 2009
8.850
9.130
8.740
8.850
405,449
+0.24(+2.79%)
Jun 30, 2009
8.750
8.760
8.540
8.610
483,290
-0.05(-0.58%)
Jun 29, 2009
9.000
9.200
8.570
8.660
1,213,846
-0.29(-3.24%)
Jun 26, 2009
8.910
9.240
8.850
8.950
4,680,558
-0.05(-0.56%)
Jun 25, 2009
8.170
9.060
7.370
9.000
1,149,131
+0.80(+9.76%)
Jun 24, 2009
8.530
8.680
8.160
8.200
530,266
-0.20(-2.38%)
Jun 23, 2009
7.920
8.500
7.900
8.400
554,991
+0.51(+6.46%)
Jun 22, 2009
8.550
8.590
7.800
7.890
867,739
-0.97(-10.95%)
Jun 19, 2009
9.480
9.490
8.860
8.860
595,482
-0.46(-4.94%)
Jun 18, 2009
9.360
9.480
9.110
9.320
211,481
-0.08(-0.85%)
Jun 17, 2009
9.550
9.670
9.320
9.400
646,365
-0.20(-2.08%)
Jun 16, 2009
9.910
9.990
9.500
9.600
298,173
-0.11(-1.13%)
Jun 15, 2009
9.790
9.990
9.560
9.710
307,260
-0.33(-3.29%)
Jun 12, 2009
9.880
10.15
9.520
10.04
378,507
+0.03(+0.30%)
Jun 11, 2009
9.750
10.23
9.710
10.01
579,713
+0.42(+4.38%)
Jun 10, 2009
9.620
9.840
9.423
9.590
490,772
+0.46(+5.04%)
Jun 09, 2009
9.450
9.490
9.060
9.130
470,092
-0.36(-3.79%)
Jun 08, 2009
9.530
9.630
9.350
9.490
261,890
-0.34(-3.46%)
Jun 05, 2009
9.820
9.940
9.250
9.830
360,327
+0.07(+0.72%)
Jun 04, 2009
9.550
9.880
9.430
9.760
287,575
+0.23(+2.41%)
Jun 03, 2009
9.900
9.900
9.250
9.530
495,191
-0.54(-5.36%)
Jun 02, 2009
9.880
10.25
9.750
10.07
546,775
+0.04(+0.40%)
Jun 01, 2009
9.750
10.08
9.700
10.03
630,072
+0.38(+3.94%)
May 29, 2009
9.340
9.730
9.270
9.650
338,017
+0.18(+1.90%)
May 28, 2009
9.500
9.650
9.000
9.470
310,852
+0.12(+1.28%)
May 27, 2009
9.320
9.490
9.183
9.350
237,804
-0.08(-0.85%)
May 26, 2009
9.010
9.490
8.750
9.430
327,129
+0.34(+3.74%)
May 22, 2009
9.210
9.250
8.930
9.090
220,355
+0.03(+0.33%)
May 21, 2009
9.200
9.200
8.480
9.060
398,128
-0.05(-0.55%)
May 20, 2009
9.030
9.470
8.950
9.110
452,224
+0.19(+2.13%)
May 19, 2009
8.810
9.110
8.650
8.920
338,638
+0.03(+0.34%)
May 18, 2009
8.800
8.940
8.700
8.890
291,335
-0.03(-0.34%)
May 15, 2009
8.530
9.048
8.510
8.920
412,931
+0.42(+4.94%)
May 14, 2009
8.050
8.660
8.000
8.500
484,764
+0.41(+5.07%)
May 13, 2009
8.600
8.670
8.050
8.090
489,081
-0.46(-5.38%)
May 12, 2009
9.070
9.260
8.430
8.550
511,059
-0.31(-3.50%)
May 11, 2009
9.760
9.800
7.570
8.860
1,893,249
-1.24(-12.28%)
May 08, 2009
9.070
10.18
8.500
10.10
956,512
+1.39(+15.96%)
May 07, 2009
8.760
9.270
8.530
8.710
503,864
-0.20(-2.24%)
May 06, 2009
9.280
9.370
8.750
8.910
542,545
-0.32(-3.47%)
May 05, 2009
9.300
9.560
8.830
9.230
542,778
-0.06(-0.65%)
May 04, 2009
9.120
9.690
9.000
9.290
640,348
-0.08(-0.85%)
May 01, 2009
8.690
9.620
8.610
9.370
710,038
+0.91(+10.76%)
Apr 30, 2009
8.500
8.940
8.450
8.460
538,632
+0.17(+2.05%)
Apr 29, 2009
8.200
8.500
8.100
8.290
415,680
+0.22(+2.73%)
Apr 28, 2009
7.550
8.220
7.500
8.070
388,127
+0.40(+5.22%)
Apr 27, 2009
7.500
7.830
7.370
7.670
275,464
+0.03(+0.39%)
Apr 24, 2009
7.450
7.700
7.400
7.640
304,600
+0.24(+3.24%)
Apr 23, 2009
7.550
7.710
7.300
7.400
213,497
-0.09(-1.20%)
Apr 22, 2009
7.290
7.740
7.250
7.490
312,514
+0.06(+0.81%)
Apr 21, 2009
7.390
7.600
7.260
7.430
271,151
-0.02(-0.27%)
Apr 20, 2009
7.750
7.900
7.330
7.450
512,193
-0.49(-6.17%)
Apr 17, 2009
7.500
8.000
7.270
7.940
622,894
+0.55(+7.44%)
Apr 16, 2009
7.350
7.450
7.150
7.390
282,040
+0.15(+2.07%)
Apr 15, 2009
7.200
7.388
7.150
7.240
210,060
+0.15(+2.12%)
Apr 14, 2009
7.120
7.440
6.980
7.090
254,890
-0.10(-1.39%)
Apr 13, 2009
7.140
7.230
6.990
7.190
275,523
-0.03(-0.42%)
Apr 09, 2009
7.240
7.300
6.950
7.220
378,067
+0.16(+2.27%)
Apr 08, 2009
6.850
7.090
6.700
7.060
168,763
+0.25(+3.67%)
Apr 07, 2009
6.980
7.100
6.670
6.810
385,851
-0.31(-4.35%)
Apr 06, 2009
7.120
7.150
6.750
7.120
347,829
+0.01(+0.14%)
Apr 03, 2009
7.150
7.200
6.770
7.110
470,459
-0.07(-0.97%)
Apr 02, 2009
6.270
7.250
6.270
7.180
1,472,619
+1.08(+17.70%)
Apr 01, 2009
5.960
6.200
5.890
6.100
211,098
+0.01(+0.16%)
Mar 31, 2009
6.200
6.330
6.080
6.090
238,264
-0.04(-0.65%)
Mar 30, 2009
6.300
6.300
5.980
6.130
334,091
-0.52(-7.82%)
Mar 26, 2009
6.170
6.700
6.170
6.650
786,535
+0.64(+10.65%)
Mar 25, 2009
5.910
6.450
5.690
6.010
476,155
+0.16(+2.74%)
Mar 24, 2009
6.020
6.090
5.750
5.850
221,421
-0.32(-5.19%)
Mar 23, 2009
6.000
6.190
5.720
6.170
426,030
+0.45(+7.87%)
Mar 20, 2009
5.890
5.930
5.620
5.720
310,371
-0.12(-2.05%)
Mar 19, 2009
5.750
5.964
5.740
5.840
361,446
+0.14(+2.46%)
Mar 18, 2009
5.700
5.750
5.380
5.700
398,169
+0.05(+0.88%)
Mar 17, 2009
5.510
5.650
5.180
5.650
799,717
+0.58(+11.44%)
Mar 16, 2009
5.270
5.270
4.980
5.070
309,755
-0.04(-0.78%)
Mar 13, 2009
5.210
5.210
5.040
5.110
248,606
-0.05(-0.97%)
Mar 12, 2009
5.100
5.250
4.930
5.160
536,590
+0.21(+4.24%)
Mar 11, 2009
5.170
5.250
4.810
4.950
436,846
-0.09(-1.79%)
Mar 10, 2009
4.930
5.230
4.920
5.040
344,885
+0.25(+5.22%)
Mar 09, 2009
5.000
5.080
4.730
4.790
254,619
-0.19(-3.82%)
Mar 06, 2009
5.090
5.230
4.800
4.980
489,402
+0.28(+5.96%)
Mar 05, 2009
5.010
5.010
4.620
4.700
354,241
-0.31(-6.19%)
Mar 04, 2009
4.970
5.269
4.970
5.010
374,547
-0.01(-0.20%)
Mar 02, 2009
5.450
5.490
4.950
5.020
518,023
-0.67(-11.78%)
Feb 27, 2009
5.560
5.993
5.310
5.690
473,523
-0.06(-1.04%)
Feb 26, 2009
5.780
6.130
5.750
5.750
425,559
+0.06(+1.05%)
Feb 25, 2009
5.750
5.800
5.510
5.690
372,640
+0.18(+3.27%)
Feb 24, 2009
5.200
5.520
5.180
5.510
391,868
+0.34(+6.58%)
Feb 23, 2009
5.850
6.000
5.100
5.170
593,985
-0.36(-6.51%)
Feb 20, 2009
5.500
5.830
5.480
5.530
566,789
+0.09(+1.65%)
Feb 19, 2009
5.610
5.720
5.410
5.440
693,845
-0.09(-1.63%)
Feb 18, 2009
6.590
6.660
5.500
5.530
1,079,694
-1.03(-15.70%)
Feb 17, 2009
6.680
6.750
6.500
6.560
277,806
-0.44(-6.29%)
Feb 13, 2009
7.060
7.220
6.950
7.000
144,560
+0.01(+0.14%)
Feb 12, 2009
6.740
7.040
6.691
6.990
368,440
+0.00(+0.00%)
Feb 11, 2009
7.010
7.440
6.810
6.990
220,747
+0.08(+1.16%)
Feb 10, 2009
7.250
7.460
6.900
6.910
460,659
-0.31(-4.29%)
Feb 09, 2009
7.150
7.277
7.020
7.220
297,639
+0.13(+1.83%)
Feb 06, 2009
6.850
7.170
6.770
7.090
375,567
+0.28(+4.11%)
Feb 05, 2009
6.670
6.990
6.670
6.810
328,586
+0.13(+1.95%)
Feb 04, 2009
6.750
6.900
6.650
6.680
276,959
+0.00(+0.00%)
Feb 03, 2009
6.770
6.840
6.550
6.680
327,704
+0.06(+0.91%)
Feb 02, 2009
6.900
6.930
6.470
6.620
299,080
-0.30(-4.34%)
Jan 30, 2009
7.160
7.250
6.800
6.920
363,530
-0.08(-1.14%)
Jan 29, 2009
6.970
7.220
6.800
7.000
304,201
-0.05(-0.71%)
Jan 28, 2009
7.100
7.100
6.862
7.050
252,678
+0.16(+2.32%)
Jan 27, 2009
6.960
7.087
6.760
6.890
230,744
-0.02(-0.29%)
Jan 26, 2009
6.550
7.240
6.500
6.910
528,298
+0.34(+5.18%)
Jan 23, 2009
6.550
6.770
6.340
6.570
430,046
-0.16(-2.38%)
Jan 22, 2009
6.970
6.980
6.660
6.730
306,744
-0.22(-3.17%)
Jan 21, 2009
6.400
6.960
6.400
6.950
367,376
+0.43(+6.60%)
Jan 20, 2009
6.620
6.750
6.480
6.520
528,559
+0.01(+0.15%)
Jan 16, 2009
6.500
6.590
6.170
6.510
344,186
+0.26(+4.16%)
Jan 15, 2009
6.380
6.660
5.990
6.250
476,711
-0.14(-2.19%)
Jan 14, 2009
6.390
6.480
6.350
6.390
344,117
-0.13(-1.99%)
Jan 13, 2009
6.150
6.730
6.140
6.520
562,599
+0.39(+6.36%)
Jan 12, 2009
6.560
6.600
6.070
6.130
337,335
-0.34(-5.26%)
Jan 09, 2009
6.820
6.840
6.450
6.470
300,082
-0.29(-4.29%)
Jan 08, 2009
6.350
6.850
6.300
6.760
500,719
+0.28(+4.32%)
Jan 07, 2009
6.850
6.850
6.310
6.480
615,694
-0.62(-8.73%)
Jan 06, 2009
7.240
7.610
7.000
7.100
903,620
-0.05(-0.70%)
Jan 05, 2009
6.390
7.370
6.130
7.150
1,112,542
+0.82(+12.95%)
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.