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
Cnb Financial Corp
(NQ:
CCNE
)
18.86
-0.15 (-0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
9.708
9.678
9.678
9.678
11,896
-0.10(-1.05%)
Dec 30, 2009
9.799
9.986
9.563
9.781
20,904
-0.06(-0.62%)
Dec 29, 2009
9.859
9.859
9.478
9.841
4,160
-0.02(-0.18%)
Dec 28, 2009
9.690
9.871
9.684
9.859
9,031
+0.18(+1.88%)
Dec 24, 2009
9.678
9.926
9.678
9.678
1,992
+0.03(+0.31%)
Dec 23, 2009
9.678
9.805
9.254
9.647
9,802
+0.02(+0.19%)
Dec 22, 2009
9.889
9.889
9.629
9.629
15,901
-0.30(-2.99%)
Dec 21, 2009
9.762
9.974
9.296
9.926
22,039
+0.16(+1.61%)
Dec 18, 2009
9.302
9.799
9.094
9.768
101,595
+0.60(+6.53%)
Dec 17, 2009
9.327
9.787
9.115
9.169
8,712
-0.19(-2.01%)
Dec 16, 2009
9.278
9.480
9.193
9.357
18,995
+0.14(+1.51%)
Dec 15, 2009
9.557
9.696
9.193
9.218
28,154
-0.22(-2.31%)
Dec 14, 2009
9.193
9.532
9.193
9.436
21,702
+0.30(+3.31%)
Dec 11, 2009
9.381
9.442
9.133
9.133
23,291
-0.19(-2.01%)
Dec 10, 2009
10.06
10.06
9.315
9.321
27,567
-0.71(-7.12%)
Dec 09, 2009
9.835
10.19
9.778
10.03
45,722
+0.23(+2.35%)
Dec 08, 2009
9.920
10.08
9.675
9.805
9,888
-0.16(-1.64%)
Dec 07, 2009
9.653
10.13
9.653
9.968
17,996
+0.33(+3.45%)
Dec 04, 2009
9.490
9.853
9.399
9.635
15,734
+0.34(+3.65%)
Dec 03, 2009
9.726
9.853
9.236
9.296
9,835
-0.38(-3.94%)
Dec 02, 2009
9.490
10.24
9.490
9.678
16,691
-0.18(-1.84%)
Dec 01, 2009
9.883
10.17
9.502
9.859
22,938
+0.05(+0.49%)
Nov 30, 2009
10.01
10.42
9.811
9.811
20,957
-0.16(-1.58%)
Nov 27, 2009
10.16
10.51
9.708
9.968
13,350
-0.33(-3.23%)
Nov 25, 2009
10.54
10.54
9.865
10.30
6,878
-0.25(-2.41%)
Nov 24, 2009
10.43
10.57
10.26
10.56
12,428
+0.08(+0.75%)
Nov 23, 2009
10.03
10.51
10.03
10.48
8,747
+0.53(+5.29%)
Nov 20, 2009
9.871
10.20
9.315
9.950
13,371
+0.10(+0.98%)
Nov 19, 2009
10.02
10.42
9.823
9.853
11,597
-0.22(-2.22%)
Nov 18, 2009
9.714
10.31
9.369
10.08
14,776
+0.34(+3.48%)
Nov 17, 2009
9.502
9.738
9.502
9.738
9,001
+0.19(+2.03%)
Nov 16, 2009
9.405
9.629
9.236
9.545
18,412
+0.19(+2.01%)
Nov 13, 2009
9.103
9.744
9.078
9.357
14,321
+0.25(+2.79%)
Nov 12, 2009
9.078
9.478
9.018
9.103
15,954
-0.24(-2.53%)
Nov 11, 2009
9.278
9.684
9.260
9.339
15,461
+0.14(+1.51%)
Nov 10, 2009
9.496
9.738
9.024
9.200
22,429
-0.34(-3.55%)
Nov 09, 2009
9.345
9.569
9.345
9.538
14,349
+0.24(+2.60%)
Nov 06, 2009
8.951
9.315
8.933
9.296
16,853
+0.19(+2.13%)
Nov 05, 2009
8.994
9.133
8.939
9.103
16,829
+0.17(+1.90%)
Nov 04, 2009
9.436
9.508
8.782
8.933
34,773
-0.50(-5.26%)
Nov 03, 2009
10.05
10.05
9.085
9.430
51,918
-0.42(-4.24%)
Nov 02, 2009
9.587
10.18
9.587
9.847
15,612
+0.27(+2.84%)
Oct 30, 2009
10.46
10.75
9.551
9.575
43,342
-0.96(-9.13%)
Oct 29, 2009
9.750
10.67
9.647
10.54
28,494
+0.85(+8.81%)
Oct 28, 2009
9.690
9.823
9.623
9.684
11,018
-0.14(-1.42%)
Oct 27, 2009
9.992
10.02
9.805
9.823
9,179
-0.19(-1.93%)
Oct 26, 2009
10.16
10.51
9.698
10.02
25,785
-0.13(-1.25%)
Oct 23, 2009
10.71
10.82
9.998
10.14
17,601
-0.46(-4.34%)
Oct 22, 2009
10.88
10.88
10.45
10.60
13,322
-0.29(-2.67%)
Oct 21, 2009
11.01
11.31
10.83
10.89
15,640
-0.01(-0.11%)
Oct 20, 2009
10.94
11.34
10.91
10.91
9,313
-0.13(-1.21%)
Oct 19, 2009
10.82
11.13
10.70
11.04
5,901
+0.26(+2.41%)
Oct 16, 2009
10.84
10.89
10.57
10.78
17,703
-0.12(-1.06%)
Oct 15, 2009
10.23
10.89
10.23
10.89
147,523
+0.25(+2.39%)
Oct 14, 2009
10.56
10.64
10.48
10.64
4,469
+0.10(+0.92%)
Oct 13, 2009
10.48
10.65
10.48
10.54
7,476
+0.12(+1.16%)
Oct 12, 2009
10.82
10.82
10.33
10.42
33,157
-0.46(-4.23%)
Oct 09, 2009
10.56
10.89
10.56
10.88
8,058
+0.35(+3.33%)
Oct 08, 2009
10.50
10.72
10.48
10.53
11,868
+0.02(+0.17%)
Oct 07, 2009
9.738
10.63
9.738
10.51
46,015
-0.14(-1.31%)
Oct 06, 2009
10.43
10.67
9.995
10.65
10,997
+0.35(+3.41%)
Oct 05, 2009
10.43
10.43
10.13
10.30
11,815
-0.08(-0.82%)
Oct 02, 2009
10.37
10.59
10.36
10.39
17,340
-0.01(-0.06%)
Oct 01, 2009
10.42
10.87
10.29
10.39
23,083
+0.00(+0.00%)
Sep 30, 2009
10.57
10.76
10.24
10.39
23,932
-0.41(-3.81%)
Sep 29, 2009
10.89
10.89
10.63
10.80
2,944
-0.07(-0.67%)
Sep 28, 2009
10.89
10.89
10.59
10.88
32,678
-0.02(-0.17%)
Sep 25, 2009
10.19
10.89
10.19
10.89
19,582
+0.73(+7.21%)
Sep 24, 2009
9.741
10.74
9.726
10.16
20,479
+0.07(+0.72%)
Sep 23, 2009
9.823
10.14
9.817
10.09
6,815
-0.01(-0.12%)
Sep 22, 2009
10.26
10.26
9.860
10.10
8,804
-0.08(-0.83%)
Sep 21, 2009
10.04
10.26
9.711
10.19
9,140
+0.10(+0.96%)
Sep 18, 2009
9.647
10.09
9.647
10.09
86,718
+0.41(+4.19%)
Sep 17, 2009
9.678
9.684
9.545
9.683
7,535
+0.02(+0.18%)
Sep 16, 2009
9.666
9.684
9.532
9.666
4,737
-0.02(-0.19%)
Sep 15, 2009
9.508
9.684
9.508
9.684
6,765
+0.20(+2.11%)
Sep 14, 2009
9.333
9.623
9.333
9.484
21,124
-0.11(-1.14%)
Sep 11, 2009
9.653
9.702
9.508
9.593
11,883
-0.06(-0.63%)
Sep 10, 2009
9.641
9.653
9.200
9.653
12,976
-0.03(-0.31%)
Sep 09, 2009
9.370
9.684
9.370
9.684
19,200
+0.12(+1.27%)
Sep 08, 2009
9.653
9.672
9.200
9.563
26,670
-0.10(-1.06%)
Sep 04, 2009
9.133
9.684
9.097
9.666
76,824
+0.35(+3.77%)
Sep 03, 2009
9.200
9.315
9.091
9.315
14,308
-0.01(-0.06%)
Sep 02, 2009
9.278
9.321
9.082
9.321
8,215
+0.07(+0.72%)
Sep 01, 2009
9.532
9.802
9.248
9.254
18,340
-0.29(-3.04%)
Aug 31, 2009
9.672
10.13
9.532
9.545
25,302
-0.18(-1.81%)
Aug 28, 2009
10.11
10.11
9.720
9.720
8,760
-0.45(-4.40%)
Aug 27, 2009
10.16
10.17
9.902
10.17
8,581
+0.03(+0.30%)
Aug 26, 2009
10.17
10.23
9.992
10.14
40,638
-0.03(-0.30%)
Aug 25, 2009
9.914
10.17
9.914
10.17
6,789
+0.22(+2.19%)
Aug 24, 2009
9.744
10.15
9.532
9.950
22,422
-0.22(-2.14%)
Aug 21, 2009
10.17
10.17
9.635
10.17
34,292
+0.09(+0.90%)
Aug 20, 2009
9.629
10.08
9.629
10.08
23,529
+0.01(+0.12%)
Aug 19, 2009
9.738
10.11
9.502
10.06
27,723
+0.27(+2.78%)
Aug 18, 2009
9.787
10.11
9.669
9.793
11,114
+0.03(+0.31%)
Aug 17, 2009
9.623
9.908
9.623
9.762
14,011
-0.33(-3.30%)
Aug 14, 2009
10.19
10.19
9.684
10.10
71,369
-0.08(-0.83%)
Aug 13, 2009
10.20
10.22
9.909
10.18
25,218
-0.05(-0.47%)
Aug 12, 2009
9.581
10.24
9.575
10.23
23,726
+0.51(+5.30%)
Aug 11, 2009
9.956
9.956
9.714
9.714
12,624
-0.40(-3.95%)
Aug 10, 2009
10.26
10.26
9.387
10.11
18,287
-0.11(-1.07%)
Aug 07, 2009
9.829
10.29
9.448
10.22
72,517
+0.47(+4.84%)
Aug 06, 2009
10.25
10.25
9.750
9.750
47,023
-0.42(-4.16%)
Aug 05, 2009
10.59
10.59
10.03
10.17
39,422
-0.39(-3.67%)
Aug 04, 2009
10.60
10.63
10.35
10.56
5,538
-0.15(-1.41%)
Aug 03, 2009
10.74
10.74
9.853
10.71
22,857
+0.00(+0.00%)
Jul 31, 2009
10.85
10.89
10.68
10.71
24,099
-0.18(-1.67%)
Jul 30, 2009
10.73
10.89
10.68
10.89
17,789
+0.22(+2.10%)
Jul 29, 2009
10.75
10.77
10.57
10.67
34,145
-0.07(-0.68%)
Jul 28, 2009
10.39
10.83
10.29
10.74
55,644
+0.30(+2.90%)
Jul 27, 2009
10.27
10.44
9.998
10.44
16,537
+0.17(+1.65%)
Jul 24, 2009
10.16
10.38
10.04
10.27
61,054
+0.05(+0.47%)
Jul 23, 2009
9.611
10.25
9.417
10.22
76,598
+0.54(+5.56%)
Jul 22, 2009
9.315
9.684
9.206
9.684
32,886
+0.36(+3.90%)
Jul 21, 2009
9.230
9.381
8.858
9.321
81,456
+0.11(+1.18%)
Jul 20, 2009
9.157
9.296
8.839
9.212
48,399
+0.09(+1.00%)
Jul 17, 2009
9.472
9.472
9.097
9.121
19,574
-0.30(-3.21%)
Jul 16, 2009
9.478
9.532
9.163
9.423
48,655
-0.09(-0.95%)
Jul 15, 2009
9.514
9.514
9.012
9.514
40,229
+0.10(+1.03%)
Jul 14, 2009
9.333
9.605
8.994
9.417
38,695
+0.03(+0.32%)
Jul 13, 2009
8.686
9.387
8.686
9.387
21,766
+0.35(+3.88%)
Jul 10, 2009
8.776
9.193
8.776
9.036
17,621
+0.18(+1.98%)
Jul 09, 2009
9.206
9.375
8.491
8.861
13,436
-0.29(-3.17%)
Jul 08, 2009
9.206
9.381
8.709
9.151
41,278
+0.05(+0.53%)
Jul 07, 2009
9.502
9.502
8.776
9.103
45,270
-0.55(-5.71%)
Jul 06, 2009
9.097
9.684
8.516
9.653
92,475
+0.60(+6.62%)
Jul 02, 2009
9.218
9.228
8.328
9.054
34,433
-0.12(-1.32%)
Jul 01, 2009
8.715
9.175
8.558
9.175
41,179
+0.60(+6.99%)
Jun 30, 2009
8.721
8.776
8.479
8.576
41,600
-0.11(-1.25%)
Jun 29, 2009
8.927
9.085
8.588
8.685
108,350
-0.88(-9.23%)
Jun 26, 2009
8.207
9.575
7.947
9.569
1,820,792
+1.43(+17.55%)
Jun 25, 2009
8.389
8.449
7.916
8.140
49,281
+0.13(+1.66%)
Jun 24, 2009
8.098
8.213
7.923
8.007
33,420
+0.07(+0.92%)
Jun 23, 2009
8.310
8.340
7.935
7.935
32,299
-0.27(-3.32%)
Jun 22, 2009
8.443
8.443
7.989
8.207
62,916
-0.30(-3.49%)
Jun 19, 2009
8.298
8.504
8.110
8.504
42,722
+0.30(+3.69%)
Jun 18, 2009
8.213
8.461
8.050
8.201
40,120
-0.26(-3.08%)
Jun 17, 2009
8.292
8.461
8.110
8.461
11,342
+0.05(+0.58%)
Jun 16, 2009
8.461
8.461
8.116
8.413
41,489
-0.12(-1.35%)
Jun 15, 2009
8.461
8.528
8.159
8.528
11,473
+0.15(+1.73%)
Jun 12, 2009
8.352
8.382
8.110
8.382
11,721
+0.03(+0.36%)
Jun 11, 2009
8.322
8.352
8.316
8.352
18,292
+0.03(+0.36%)
Jun 10, 2009
8.229
8.322
8.152
8.322
19,770
+0.10(+1.18%)
Jun 09, 2009
8.169
8.231
8.169
8.225
9,047
+0.05(+0.67%)
Jun 08, 2009
8.116
8.171
8.116
8.171
3,791
+0.02(+0.30%)
Jun 05, 2009
8.056
8.146
8.056
8.146
2,974
-0.01(-0.07%)
Jun 04, 2009
8.025
8.152
8.013
8.152
11,235
+0.11(+1.35%)
Jun 03, 2009
7.989
8.050
7.989
8.044
21,479
+0.02(+0.23%)
Jun 02, 2009
8.031
8.044
8.001
8.025
5,948
-0.02(-0.30%)
Jun 01, 2009
8.134
8.134
7.898
8.050
2,643
-0.18(-2.21%)
May 29, 2009
7.959
8.231
7.862
8.231
10,498
+0.18(+2.26%)
May 28, 2009
7.723
8.050
7.723
8.050
19,116
+0.25(+3.26%)
May 27, 2009
7.983
8.171
7.759
7.795
3,980
-0.10(-1.30%)
May 26, 2009
8.122
8.322
7.898
7.898
5,607
-0.13(-1.58%)
May 22, 2009
7.596
8.464
7.475
8.025
45,901
+0.05(+0.61%)
May 21, 2009
7.913
8.413
7.596
7.977
41,892
+0.06(+0.76%)
May 20, 2009
7.251
8.437
7.226
7.916
107,670
+0.69(+9.55%)
May 19, 2009
7.263
7.263
7.099
7.226
6,704
-0.08(-1.08%)
May 18, 2009
7.456
7.508
6.869
7.305
14,478
+0.04(+0.50%)
May 15, 2009
7.263
7.499
6.960
7.269
9,639
+0.07(+0.92%)
May 14, 2009
7.045
7.257
7.045
7.202
1,652
+0.17(+2.41%)
May 13, 2009
6.960
7.051
6.803
7.033
6,638
+0.13(+1.84%)
May 12, 2009
6.960
6.960
6.773
6.906
2,430
+0.14(+2.06%)
May 11, 2009
6.621
6.766
6.579
6.766
5,445
+0.16(+2.38%)
May 08, 2009
6.567
6.609
6.567
6.609
826
-0.09(-1.36%)
May 07, 2009
6.585
6.700
6.585
6.700
495
-0.05(-0.72%)
May 06, 2009
6.664
6.748
6.645
6.748
1,154
+0.03(+0.47%)
May 05, 2009
6.851
6.869
6.717
6.717
3,461
+0.05(+0.79%)
May 04, 2009
6.664
6.664
6.494
6.664
1,338
-0.18(-2.57%)
May 01, 2009
6.652
6.839
6.652
6.839
660
+0.36(+5.61%)
Apr 30, 2009
6.627
6.627
6.476
6.476
8,603
-0.19(-2.82%)
Apr 29, 2009
6.597
6.742
6.543
6.664
3,634
+0.01(+0.09%)
Apr 28, 2009
6.785
6.785
6.658
6.658
1,652
-0.05(-0.81%)
Apr 27, 2009
6.476
6.712
6.476
6.712
1,073
-0.03(-0.45%)
Apr 24, 2009
6.652
6.791
6.633
6.742
3,965
-0.18(-2.54%)
Apr 23, 2009
6.633
6.918
6.633
6.918
3,963
+0.39(+5.93%)
Apr 22, 2009
6.428
6.579
6.155
6.530
28,251
+0.10(+1.60%)
Apr 21, 2009
6.422
6.639
6.331
6.428
28,352
+0.31(+5.15%)
Apr 20, 2009
6.089
6.567
6.089
6.113
9,153
-0.30(-4.72%)
Apr 17, 2009
6.349
6.601
6.198
6.415
3,304
+0.33(+5.47%)
Apr 16, 2009
6.149
6.385
6.058
6.083
5,331
-0.12(-1.95%)
Apr 14, 2009
6.210
6.204
6.204
6.204
1,487
-0.14(-2.15%)
Apr 13, 2009
6.340
6.340
6.340
6.340
165
-0.13(-2.01%)
Apr 09, 2009
6.658
6.658
6.161
6.470
3,126
+0.07(+1.14%)
Apr 08, 2009
6.331
6.567
6.331
6.397
3,800
+0.06(+0.96%)
Apr 03, 2009
6.288
6.337
6.337
6.337
2,478
+0.16(+2.65%)
Apr 02, 2009
5.762
6.331
5.756
6.173
1,982
+0.21(+3.55%)
Apr 01, 2009
5.992
5.992
5.962
5.962
660
+0.14(+2.39%)
Mar 31, 2009
5.786
5.834
5.786
5.822
1,321
-0.53(-8.29%)
Mar 30, 2009
6.446
6.446
6.349
6.349
330
-0.04(-0.57%)
Mar 25, 2009
6.022
6.385
6.385
6.385
495
-0.03(-0.47%)
Mar 24, 2009
6.415
6.415
6.415
6.415
165
+0.06(+0.95%)
Mar 23, 2009
6.355
6.415
6.355
6.355
1,657
+0.00(+0.00%)
Mar 20, 2009
5.847
6.355
5.847
6.355
2,612
+0.39(+6.60%)
Mar 19, 2009
5.756
5.962
5.756
5.962
1,571
-0.12(-1.99%)
Mar 17, 2009
6.325
6.083
6.083
6.083
1,487
+0.25(+4.25%)
Mar 16, 2009
6.052
6.355
5.834
5.834
2,194
-0.19(-3.12%)
Mar 13, 2009
5.744
6.052
5.532
6.022
8,927
+0.36(+6.42%)
Mar 12, 2009
5.532
5.859
5.524
5.659
2,630
-0.21(-3.61%)
Mar 11, 2009
5.871
5.871
5.871
5.871
165
+0.24(+4.30%)
Mar 10, 2009
5.798
5.798
5.629
5.629
1,321
-0.08(-1.48%)
Mar 09, 2009
5.713
5.713
5.713
5.713
0
+0.00(+0.00%)
Mar 06, 2009
5.447
5.798
5.144
5.713
5,535
+0.42(+7.89%)
Mar 05, 2009
5.350
5.350
5.296
5.296
1,650
-0.03(-0.57%)
Mar 04, 2009
5.159
5.326
5.144
5.326
11,390
-0.12(-2.22%)
Feb 27, 2009
5.144
5.447
5.447
5.447
4,130
+0.19(+3.57%)
Feb 25, 2009
5.205
5.259
5.259
5.259
10,409
-0.11(-2.03%)
Feb 24, 2009
5.344
5.368
5.211
5.368
5,082
-0.09(-1.66%)
Feb 23, 2009
6.022
6.022
5.459
5.459
667
-0.56(-9.35%)
Feb 20, 2009
5.350
6.022
5.350
6.022
495
-0.28(-4.46%)
Feb 19, 2009
6.303
6.303
6.303
6.303
165
+0.50(+8.60%)
Feb 18, 2009
5.447
5.804
5.362
5.804
778
+0.17(+3.01%)
Feb 17, 2009
6.083
6.083
5.036
5.635
12,824
-0.42(-6.90%)
Feb 13, 2009
6.052
6.052
6.052
6.052
206
+0.00(+0.00%)
Feb 12, 2009
6.052
6.052
6.052
6.052
165
-0.03(-0.52%)
Feb 11, 2009
6.742
6.742
6.084
6.084
867
+0.06(+0.92%)
Feb 10, 2009
6.113
6.113
6.028
6.028
330
-0.10(-1.58%)
Feb 09, 2009
6.137
6.137
6.125
6.125
660
+0.07(+1.20%)
Feb 06, 2009
6.052
6.052
6.052
6.052
1,156
-0.06(-0.99%)
Feb 05, 2009
6.113
6.113
6.113
6.113
0
+0.00(+0.00%)
Feb 04, 2009
6.355
6.355
6.113
6.113
13,011
+0.02(+0.40%)
Feb 03, 2009
6.198
6.373
6.064
6.089
1,339
-0.22(-3.45%)
Feb 02, 2009
6.052
6.900
6.052
6.307
3,590
-0.47(-6.88%)
Jan 30, 2009
6.307
6.912
6.307
6.773
991
-0.16(-2.36%)
Jan 29, 2009
6.046
6.948
6.040
6.936
1,054
+0.39(+5.91%)
Jan 27, 2009
6.500
6.549
6.549
6.549
4,791
+0.05(+0.74%)
Jan 26, 2009
6.500
6.500
6.500
6.500
165
+0.47(+7.83%)
Jan 23, 2009
6.028
6.028
6.028
6.028
660
-0.08(-1.39%)
Jan 22, 2009
6.070
6.113
6.070
6.113
330
+0.09(+1.51%)
Jan 21, 2009
5.931
6.234
5.931
6.022
1,860
+0.09(+1.53%)
Jan 20, 2009
6.113
6.113
5.931
5.931
660
-0.42(-6.67%)
Jan 16, 2009
6.355
6.355
6.355
6.355
495
-0.54(-7.89%)
Jan 15, 2009
6.936
6.936
6.900
6.900
495
+0.03(+0.44%)
Jan 14, 2009
6.406
6.869
6.406
6.869
6,820
+0.42(+6.47%)
Jan 13, 2009
6.530
6.530
6.409
6.452
1,321
+0.42(+6.92%)
Jan 12, 2009
5.786
6.113
5.786
6.034
9,559
+0.00(+0.00%)
Jan 09, 2009
5.992
6.052
5.629
6.034
7,468
-0.36(-5.68%)
Jan 08, 2009
6.046
6.397
6.046
6.397
1,156
+0.36(+6.02%)
Jan 07, 2009
6.204
6.204
5.750
6.034
3,018
-0.20(-3.20%)
Jan 06, 2009
6.440
6.440
6.234
6.234
330
-0.58(-8.53%)
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.