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
Domino's Pizza Inc
(NY:
DPZ
)
531.40
+3.45 (+0.65%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
7.066
6.862
6.862
6.862
206,273
-0.22(-3.12%)
Dec 30, 2009
7.124
7.140
6.960
7.083
293,230
-0.04(-0.57%)
Dec 29, 2009
6.976
7.124
6.944
7.124
346,524
+0.13(+1.87%)
Dec 28, 2009
7.107
7.116
6.894
6.993
283,562
-0.04(-0.58%)
Dec 24, 2009
6.985
7.107
6.985
7.034
176,343
+0.08(+1.18%)
Dec 23, 2009
6.747
6.993
6.690
6.952
897,821
+0.30(+4.56%)
Dec 22, 2009
6.608
6.698
6.575
6.649
375,115
+0.03(+0.50%)
Dec 21, 2009
6.346
6.632
6.329
6.616
479,370
+0.29(+4.53%)
Dec 18, 2009
6.338
6.387
6.239
6.329
867,701
+0.03(+0.52%)
Dec 17, 2009
6.379
6.477
6.297
6.297
465,445
-0.22(-3.39%)
Dec 16, 2009
6.485
6.559
6.272
6.518
603,975
+0.11(+1.66%)
Dec 15, 2009
6.379
6.477
6.231
6.411
1,092,057
+0.14(+2.22%)
Dec 14, 2009
6.297
6.305
6.207
6.272
362,256
-0.02(-0.39%)
Dec 11, 2009
6.305
6.362
6.223
6.297
173,717
+0.02(+0.39%)
Dec 10, 2009
6.346
6.379
6.215
6.272
200,614
-0.07(-1.03%)
Dec 09, 2009
6.354
6.362
6.215
6.338
235,046
+0.00(+0.00%)
Dec 08, 2009
6.297
6.370
6.215
6.338
247,577
+0.02(+0.39%)
Dec 07, 2009
6.387
6.387
6.280
6.313
268,308
-0.07(-1.03%)
Dec 04, 2009
6.280
6.403
6.239
6.379
309,087
+0.17(+2.77%)
Dec 03, 2009
6.370
6.387
6.198
6.207
276,203
-0.17(-2.70%)
Dec 02, 2009
6.362
6.469
6.329
6.379
368,925
+0.03(+0.52%)
Dec 01, 2009
6.452
6.501
6.305
6.346
239,815
-0.10(-1.52%)
Nov 30, 2009
6.485
6.485
6.305
6.444
478,084
-0.07(-1.01%)
Nov 27, 2009
6.420
6.632
6.420
6.510
187,509
-0.11(-1.61%)
Nov 25, 2009
6.542
6.632
6.444
6.616
464,521
+0.07(+1.13%)
Nov 24, 2009
6.403
6.608
6.362
6.542
465,269
+0.12(+1.91%)
Nov 23, 2009
6.280
6.436
6.194
6.420
794,266
+0.18(+2.89%)
Nov 20, 2009
6.108
6.256
6.100
6.239
299,630
+0.11(+1.74%)
Nov 19, 2009
6.272
6.272
6.117
6.133
380,059
-0.19(-2.98%)
Nov 18, 2009
6.411
6.436
6.271
6.321
249,706
-0.11(-1.66%)
Nov 17, 2009
6.567
6.567
6.387
6.428
347,954
-0.14(-2.12%)
Nov 16, 2009
6.444
6.661
6.403
6.567
482,922
+0.19(+2.95%)
Nov 13, 2009
6.362
6.485
6.239
6.379
276,365
+0.00(+0.00%)
Nov 12, 2009
6.510
6.518
6.338
6.379
548,431
-0.14(-2.14%)
Nov 11, 2009
6.198
6.542
6.198
6.518
1,099,549
+0.38(+6.28%)
Nov 10, 2009
6.043
6.166
6.035
6.133
226,435
+0.04(+0.67%)
Nov 09, 2009
6.133
6.198
6.035
6.092
390,642
-0.02(-0.27%)
Nov 06, 2009
6.231
6.231
6.043
6.108
231,404
-0.07(-1.19%)
Nov 05, 2009
6.117
6.248
6.100
6.182
243,263
+0.11(+1.89%)
Nov 04, 2009
6.182
6.248
6.067
6.067
292,182
-0.09(-1.46%)
Nov 03, 2009
5.928
6.215
5.895
6.158
528,343
+0.18(+3.01%)
Nov 02, 2009
6.067
6.166
5.805
5.977
503,383
-0.03(-0.54%)
Oct 30, 2009
6.125
6.190
6.002
6.010
591,997
-0.14(-2.26%)
Oct 29, 2009
6.133
6.252
6.067
6.149
504,749
+0.09(+1.49%)
Oct 28, 2009
6.329
6.395
6.059
6.059
499,108
-0.31(-4.88%)
Oct 27, 2009
6.460
6.542
6.297
6.370
686,631
-0.10(-1.52%)
Oct 26, 2009
6.510
6.559
6.395
6.469
710,628
+0.00(+0.00%)
Oct 23, 2009
6.526
6.534
6.460
6.469
761,133
-0.16(-2.47%)
Oct 22, 2009
6.591
6.682
6.510
6.632
622,489
+0.05(+0.75%)
Oct 21, 2009
6.837
6.952
6.526
6.583
1,191,236
-0.27(-3.94%)
Oct 20, 2009
6.866
6.894
6.837
6.854
629,669
-0.12(-1.76%)
Oct 19, 2009
7.034
7.050
6.952
6.976
515,178
-0.02(-0.23%)
Oct 16, 2009
6.878
7.001
6.870
6.993
519,805
+0.08(+1.18%)
Oct 15, 2009
6.845
7.001
6.837
6.911
598,778
+0.02(+0.24%)
Oct 14, 2009
7.132
7.140
6.796
6.894
1,640,614
-0.01(-0.12%)
Oct 13, 2009
7.263
7.468
6.862
6.903
4,381,555
-0.77(-10.03%)
Oct 12, 2009
7.459
7.681
7.345
7.672
1,366,845
+0.38(+5.28%)
Oct 09, 2009
7.058
7.320
6.919
7.287
940,259
+0.25(+3.49%)
Oct 08, 2009
6.821
7.083
6.821
7.042
741,552
+0.31(+4.62%)
Oct 07, 2009
6.804
6.878
6.690
6.731
339,452
-0.10(-1.44%)
Oct 06, 2009
6.944
7.001
6.690
6.829
623,880
-0.11(-1.53%)
Oct 05, 2009
6.894
7.066
6.837
6.935
289,709
+0.05(+0.71%)
Oct 02, 2009
7.034
7.115
6.878
6.886
335,496
-0.23(-3.22%)
Oct 01, 2009
7.222
7.263
7.017
7.116
243,551
-0.12(-1.70%)
Sep 30, 2009
7.206
7.369
6.960
7.238
477,511
+0.05(+0.68%)
Sep 29, 2009
7.181
7.369
7.181
7.189
233,982
+0.01(+0.11%)
Sep 28, 2009
7.214
7.394
7.099
7.181
600,931
+0.03(+0.46%)
Sep 25, 2009
7.124
7.189
7.042
7.148
133,821
+0.00(+0.00%)
Sep 24, 2009
7.148
7.287
7.058
7.148
248,789
-0.06(-0.80%)
Sep 23, 2009
7.361
7.378
7.116
7.206
321,628
-0.16(-2.11%)
Sep 22, 2009
7.492
7.492
7.287
7.361
312,426
-0.10(-1.32%)
Sep 21, 2009
7.287
7.574
7.083
7.459
407,261
+0.16(+2.24%)
Sep 18, 2009
7.369
7.410
7.287
7.296
402,828
-0.07(-1.00%)
Sep 17, 2009
7.517
7.525
7.255
7.369
323,826
-0.13(-1.75%)
Sep 16, 2009
7.574
7.697
7.394
7.500
556,817
+0.19(+2.57%)
Sep 15, 2009
6.935
7.312
6.862
7.312
738,874
+0.64(+9.57%)
Sep 14, 2009
6.534
6.698
6.469
6.673
194,327
+0.12(+1.87%)
Sep 11, 2009
6.641
6.690
6.469
6.551
311,842
-0.12(-1.84%)
Sep 10, 2009
6.641
6.714
6.551
6.673
214,245
+0.04(+0.62%)
Sep 09, 2009
6.624
6.722
6.567
6.632
233,447
+0.02(+0.37%)
Sep 08, 2009
6.682
6.755
6.551
6.608
217,867
+0.00(+0.00%)
Sep 04, 2009
6.567
6.657
6.428
6.608
304,287
+0.05(+0.75%)
Sep 03, 2009
6.370
6.575
6.223
6.559
307,549
+0.20(+3.22%)
Sep 02, 2009
6.379
6.551
6.297
6.354
231,877
-0.07(-1.02%)
Sep 01, 2009
6.616
6.714
6.395
6.420
426,644
-0.20(-3.09%)
Aug 31, 2009
6.763
6.780
6.608
6.624
270,813
-0.16(-2.41%)
Aug 28, 2009
6.854
6.870
6.632
6.788
362,636
+0.02(+0.24%)
Aug 27, 2009
6.632
6.944
6.591
6.772
856,601
+0.15(+2.23%)
Aug 26, 2009
6.280
6.641
6.174
6.624
642,322
+0.31(+4.93%)
Aug 25, 2009
6.338
6.411
6.256
6.313
360,412
-0.01(-0.13%)
Aug 24, 2009
6.428
6.477
6.280
6.321
207,981
-0.08(-1.28%)
Aug 21, 2009
6.444
6.526
6.354
6.403
312,284
+0.03(+0.51%)
Aug 20, 2009
6.313
6.436
6.272
6.370
202,195
+0.10(+1.57%)
Aug 19, 2009
6.141
6.280
6.035
6.272
456,277
+0.06(+0.92%)
Aug 18, 2009
6.084
6.321
6.018
6.215
392,908
+0.14(+2.29%)
Aug 17, 2009
6.067
6.174
5.936
6.076
442,795
-0.16(-2.50%)
Aug 14, 2009
6.403
6.403
6.141
6.231
541,742
-0.12(-1.93%)
Aug 13, 2009
6.313
6.444
6.198
6.354
600,006
+0.02(+0.39%)
Aug 12, 2009
6.395
6.460
6.264
6.329
464,634
-0.08(-1.28%)
Aug 11, 2009
6.714
6.722
6.411
6.411
301,562
-0.30(-4.51%)
Aug 10, 2009
6.591
6.796
6.559
6.714
204,873
+0.10(+1.49%)
Aug 07, 2009
6.739
6.739
6.575
6.616
257,626
+0.00(+0.00%)
Aug 06, 2009
6.763
6.796
6.575
6.616
344,717
-0.14(-2.06%)
Aug 05, 2009
6.739
6.788
6.706
6.755
493,466
+0.00(+0.00%)
Aug 04, 2009
6.731
6.796
6.714
6.755
262,318
-0.04(-0.60%)
Aug 03, 2009
6.796
6.796
6.649
6.796
403,277
+0.07(+0.97%)
Jul 31, 2009
6.747
6.837
6.731
6.731
464,144
-0.07(-0.96%)
Jul 30, 2009
6.772
7.140
6.682
6.796
635,438
+0.13(+1.97%)
Jul 29, 2009
6.722
6.722
6.559
6.665
386,754
-0.08(-1.21%)
Jul 28, 2009
6.796
6.829
6.632
6.747
391,900
-0.07(-0.96%)
Jul 27, 2009
6.796
6.854
6.690
6.813
551,810
+0.01(+0.12%)
Jul 24, 2009
6.763
6.813
6.722
6.804
456
-0.02(-0.24%)
Jul 23, 2009
6.911
6.993
6.722
6.821
1,311,140
-0.09(-1.30%)
Jul 22, 2009
6.854
7.042
6.010
6.911
2,822,883
+0.06(+0.84%)
Jul 21, 2009
6.682
6.870
6.575
6.854
610,716
+0.23(+3.46%)
Jul 20, 2009
6.477
6.657
6.395
6.624
512,116
+0.15(+2.28%)
Jul 17, 2009
6.534
6.608
6.460
6.477
266,111
-0.05(-0.75%)
Jul 16, 2009
6.657
6.690
6.362
6.526
465,650
-0.19(-2.80%)
Jul 15, 2009
6.714
6.837
6.567
6.714
418,567
+0.02(+0.37%)
Jul 14, 2009
6.395
6.837
6.272
6.690
707,200
+0.29(+4.61%)
Jul 13, 2009
6.272
6.420
6.264
6.395
280,800
+0.15(+2.36%)
Jul 10, 2009
6.108
6.346
5.977
6.248
287,812
+0.12(+2.01%)
Jul 09, 2009
6.272
6.354
5.969
6.125
797,286
-0.12(-1.97%)
Jul 08, 2009
6.141
6.452
6.084
6.248
546,645
+0.09(+1.46%)
Jul 07, 2009
6.198
6.272
6.117
6.158
455,770
-0.07(-1.05%)
Jul 06, 2009
6.223
6.297
6.141
6.223
326,991
-0.04(-0.65%)
Jul 02, 2009
6.321
6.346
6.215
6.264
645,745
-0.25(-3.89%)
Jul 01, 2009
6.207
6.559
6.174
6.518
645,071
+0.38(+6.28%)
Jun 30, 2009
6.149
6.223
6.051
6.133
623,806
+0.01(+0.13%)
Jun 29, 2009
6.182
6.280
6.002
6.125
433,433
-0.09(-1.45%)
Jun 26, 2009
6.027
6.231
5.920
6.215
881,112
+0.20(+3.27%)
Jun 25, 2009
5.888
6.100
5.863
6.018
447,433
+0.08(+1.38%)
Jun 24, 2009
6.027
6.149
5.895
5.936
350,140
-0.12(-2.03%)
Jun 23, 2009
6.125
6.231
6.006
6.059
324,304
-0.04(-0.67%)
Jun 22, 2009
6.108
6.166
5.879
6.100
512,155
-0.09(-1.46%)
Jun 19, 2009
6.551
6.600
6.059
6.190
1,159,122
-0.25(-3.94%)
Jun 18, 2009
6.379
6.518
6.264
6.444
361,043
+0.15(+2.34%)
Jun 17, 2009
6.395
6.510
6.141
6.297
1,271,999
-0.07(-1.03%)
Jun 16, 2009
6.411
6.510
6.280
6.362
461,366
+0.04(+0.65%)
Jun 15, 2009
6.493
6.542
6.174
6.321
522,073
-0.14(-2.15%)
Jun 12, 2009
6.411
6.575
6.248
6.460
618,661
+0.02(+0.25%)
Jun 11, 2009
6.747
6.747
6.436
6.444
768,803
-0.30(-4.49%)
Jun 10, 2009
7.017
7.034
6.641
6.747
401,722
-0.23(-3.29%)
Jun 09, 2009
6.919
7.099
6.870
6.976
354,787
+0.11(+1.55%)
Jun 08, 2009
6.966
6.985
6.829
6.870
796,549
-0.42(-5.73%)
Jun 05, 2009
7.492
7.656
7.263
7.287
333,335
-0.16(-2.09%)
Jun 04, 2009
7.459
7.525
7.247
7.443
223,839
+0.03(+0.44%)
Jun 03, 2009
7.492
7.582
7.296
7.410
366,932
-0.20(-2.69%)
Jun 02, 2009
7.893
7.893
7.452
7.615
492,209
-0.30(-3.83%)
Jun 01, 2009
7.533
8.147
7.418
7.918
693,529
+0.50(+6.73%)
May 29, 2009
7.230
7.451
7.042
7.418
624,555
+0.22(+3.07%)
May 28, 2009
7.263
7.287
6.837
7.197
601,063
+0.03(+0.46%)
May 27, 2009
7.263
7.533
7.132
7.165
581,582
-0.10(-1.35%)
May 26, 2009
6.673
7.320
6.657
7.263
731,073
+0.49(+7.26%)
May 22, 2009
6.935
6.985
6.673
6.772
350,341
-0.11(-1.55%)
May 21, 2009
7.083
7.230
6.714
6.878
550,288
-0.25(-3.56%)
May 20, 2009
7.345
7.574
7.107
7.132
834,327
-0.14(-1.91%)
May 19, 2009
7.140
7.369
7.091
7.271
694,278
+0.16(+2.30%)
May 18, 2009
6.739
7.107
6.649
7.107
399,444
+0.51(+7.69%)
May 15, 2009
6.624
6.747
6.469
6.600
637,265
-0.07(-0.98%)
May 14, 2009
6.698
6.813
6.575
6.665
802,425
+0.00(+0.00%)
May 13, 2009
7.017
7.017
6.567
6.665
877,211
-0.45(-6.33%)
May 12, 2009
7.353
7.353
6.985
7.116
650,948
-0.20(-2.80%)
May 11, 2009
7.378
7.410
7.165
7.320
809,428
-0.21(-2.83%)
May 08, 2009
7.066
7.550
6.837
7.533
1,137,519
+0.76(+11.25%)
May 07, 2009
7.345
7.410
6.747
6.772
1,057,494
-0.47(-6.55%)
May 06, 2009
7.574
7.582
7.001
7.247
997,582
-0.23(-3.07%)
May 05, 2009
7.574
7.648
7.345
7.476
659,063
-0.14(-1.83%)
May 04, 2009
7.607
7.664
7.517
7.615
1,706,084
-0.16(-2.00%)
May 01, 2009
7.566
7.836
7.214
7.771
1,637,838
+0.04(+0.53%)
Apr 30, 2009
7.861
8.245
7.574
7.730
2,288,649
+0.19(+2.50%)
Apr 29, 2009
7.107
7.648
7.042
7.541
1,726,036
+0.48(+6.84%)
Apr 28, 2009
6.894
7.238
6.813
7.058
695,509
+0.11(+1.53%)
Apr 27, 2009
6.690
7.410
6.673
6.952
1,356,818
+0.09(+1.31%)
Apr 24, 2009
6.542
6.935
6.469
6.862
1,640,466
+0.38(+5.81%)
Apr 23, 2009
6.198
6.526
6.002
6.485
1,264,083
+0.42(+6.88%)
Apr 22, 2009
5.805
6.567
5.764
6.067
1,770,026
+0.18(+3.06%)
Apr 21, 2009
5.404
5.904
5.355
5.887
1,227,846
+0.44(+8.12%)
Apr 20, 2009
5.650
5.691
5.249
5.445
528,343
-0.33(-5.67%)
Apr 17, 2009
5.928
5.977
5.699
5.773
515,116
-0.16(-2.76%)
Apr 16, 2009
5.846
6.002
5.715
5.936
581,428
+0.12(+2.11%)
Apr 15, 2009
5.846
5.863
5.658
5.814
653,110
-0.07(-1.11%)
Apr 14, 2009
5.961
6.018
5.814
5.879
482,952
-0.15(-2.45%)
Apr 13, 2009
6.027
6.059
5.764
6.027
724,586
-0.02(-0.27%)
Apr 09, 2009
5.748
6.158
5.691
6.043
1,853,330
+0.42(+7.42%)
Apr 08, 2009
5.478
5.642
5.445
5.625
1,279,686
+0.16(+3.00%)
Apr 07, 2009
5.527
5.666
5.322
5.462
395,408
-0.07(-1.19%)
Apr 06, 2009
5.707
5.724
5.445
5.527
778,628
-0.23(-3.98%)
Apr 03, 2009
5.543
5.756
5.437
5.756
1,040,699
+0.22(+3.99%)
Apr 02, 2009
5.322
5.863
5.322
5.535
1,972,632
+0.28(+5.30%)
Apr 01, 2009
5.232
5.412
5.232
5.257
630,013
-0.11(-1.98%)
Mar 31, 2009
5.429
5.547
5.314
5.363
426,124
-0.07(-1.36%)
Mar 30, 2009
5.347
5.560
5.322
5.437
380,826
-0.34(-5.82%)
Mar 26, 2009
5.625
5.969
5.625
5.773
1,470,934
+0.22(+3.98%)
Mar 25, 2009
5.576
5.699
5.281
5.552
460,631
+0.11(+1.95%)
Mar 24, 2009
5.429
5.683
5.314
5.445
664,444
-0.06(-1.04%)
Mar 23, 2009
5.437
5.519
5.404
5.502
942,130
+0.22(+4.19%)
Mar 20, 2009
5.462
5.462
5.232
5.281
567,778
-0.08(-1.53%)
Mar 19, 2009
5.552
5.552
5.314
5.363
832,043
-0.06(-1.06%)
Mar 18, 2009
5.216
5.462
5.068
5.421
763,911
+0.20(+3.92%)
Mar 17, 2009
4.995
5.232
4.995
5.216
325,563
+0.11(+2.25%)
Mar 16, 2009
5.298
5.404
5.077
5.101
426,356
-0.16(-2.96%)
Mar 13, 2009
5.298
5.330
5.101
5.257
0
+0.11(+2.23%)
Mar 12, 2009
5.036
5.150
4.937
5.142
811,477
+0.07(+1.29%)
Mar 11, 2009
5.052
5.150
4.929
5.077
646,766
+0.07(+1.47%)
Mar 10, 2009
4.831
5.068
4.790
5.003
634,808
+0.31(+6.63%)
Mar 09, 2009
4.774
4.921
4.594
4.692
705,120
-0.12(-2.55%)
Mar 06, 2009
4.806
4.946
4.692
4.815
0
+0.07(+1.38%)
Mar 05, 2009
4.913
4.946
4.716
4.749
746,023
-0.52(-9.94%)
Mar 04, 2009
5.183
5.396
5.134
5.273
569,504
-0.21(-3.88%)
Mar 02, 2009
5.502
5.724
5.339
5.486
737,247
-0.11(-1.90%)
Feb 27, 2009
5.273
5.715
5.199
5.593
0
+0.25(+4.75%)
Feb 26, 2009
5.314
5.650
5.248
5.339
801,692
+0.10(+1.88%)
Feb 25, 2009
5.036
5.298
4.897
5.240
1,282,361
+0.20(+4.06%)
Feb 24, 2009
5.462
5.462
3.898
5.036
3,827,547
-0.28(-5.24%)
Feb 23, 2009
5.429
5.543
5.175
5.314
904,318
-0.05(-0.92%)
Feb 20, 2009
5.093
5.462
4.929
5.363
646,965
+0.27(+5.31%)
Feb 19, 2009
5.036
5.208
4.913
5.093
700,284
+0.23(+4.71%)
Feb 18, 2009
4.987
5.044
4.741
4.864
561,332
-0.08(-1.66%)
Feb 17, 2009
5.036
5.118
4.901
4.946
438,327
-0.34(-6.36%)
Feb 13, 2009
5.421
5.490
5.224
5.281
381,700
-0.05(-0.92%)
Feb 12, 2009
5.257
5.388
5.101
5.330
629,825
-0.01(-0.15%)
Feb 11, 2009
5.445
5.527
5.199
5.339
396,865
-0.06(-1.06%)
Feb 10, 2009
5.707
5.838
5.306
5.396
600,788
-0.34(-5.86%)
Feb 09, 2009
5.691
5.732
5.502
5.732
479,275
+0.00(+0.00%)
Feb 06, 2009
5.691
5.789
5.658
5.732
453,066
+0.02(+0.43%)
Feb 05, 2009
5.609
5.773
5.175
5.707
616,507
+0.08(+1.46%)
Feb 04, 2009
5.666
5.895
5.527
5.625
365,781
-0.16(-2.83%)
Feb 03, 2009
5.609
5.855
5.609
5.789
584,496
+0.11(+2.02%)
Feb 02, 2009
5.412
5.756
5.322
5.674
426,919
+0.20(+3.59%)
Jan 30, 2009
5.674
5.724
5.306
5.478
0
-0.15(-2.62%)
Jan 29, 2009
5.593
5.756
5.560
5.625
469,972
-0.18(-3.10%)
Jan 28, 2009
5.830
5.969
5.674
5.805
519,079
-0.02(-0.42%)
Jan 27, 2009
5.904
6.084
5.756
5.830
524,401
+0.08(+1.42%)
Jan 26, 2009
5.543
5.920
5.445
5.748
800,514
+0.30(+5.56%)
Jan 23, 2009
4.766
5.511
4.749
5.445
933,988
+0.54(+11.02%)
Jan 22, 2009
4.856
5.085
4.708
4.905
809,282
-0.10(-1.96%)
Jan 21, 2009
4.544
5.011
4.356
5.003
600,055
+0.55(+12.32%)
Jan 20, 2009
5.028
5.028
4.413
4.454
551,550
-0.64(-12.54%)
Jan 16, 2009
4.921
5.150
4.782
5.093
491,446
+0.26(+5.42%)
Jan 15, 2009
4.741
5.044
4.299
4.831
808,515
+0.09(+1.90%)
Jan 14, 2009
5.052
5.101
4.667
4.741
845,806
-0.32(-6.31%)
Jan 13, 2009
5.322
5.421
4.962
5.060
831,107
-0.29(-5.36%)
Jan 12, 2009
4.954
5.429
4.954
5.347
850,399
+0.33(+6.53%)
Jan 09, 2009
5.159
5.167
4.913
5.019
537,541
-0.11(-2.08%)
Jan 08, 2009
4.913
5.388
4.872
5.126
713,619
+0.19(+3.81%)
Jan 07, 2009
4.618
5.142
4.471
4.937
1,065,237
+0.25(+5.24%)
Jan 06, 2009
4.266
4.749
4.233
4.692
865,074
+0.46(+10.83%)
Jan 05, 2009
4.160
4.258
3.889
4.233
545,073
+0.12(+2.99%)
Jan 02, 2009
3.865
4.151
3.750
4.110
0
+0.25(+6.58%)
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.