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
Retail Bull 3X Direxion
(NY:
RETL
)
10.14
+0.58 (+6.07%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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, 2013
7.270
7.185
7.185
7.185
188,212
+0.01(+0.11%)
Dec 30, 2013
7.130
7.192
7.112
7.177
87,880
+0.03(+0.40%)
Dec 27, 2013
7.274
7.311
7.113
7.148
112,916
-0.13(-1.72%)
Dec 26, 2013
7.052
7.273
7.052
7.273
45,160
+0.17(+2.43%)
Dec 24, 2013
7.174
7.191
7.100
7.101
43,606
-0.02(-0.24%)
Dec 23, 2013
7.031
7.128
7.015
7.118
140,940
+0.10(+1.49%)
Dec 20, 2013
7.064
7.093
6.994
7.013
51,835
+0.04(+0.62%)
Dec 19, 2013
6.962
6.985
6.922
6.970
46,506
-0.05(-0.66%)
Dec 18, 2013
6.767
7.032
6.632
7.017
71,477
+0.29(+4.24%)
Dec 17, 2013
6.769
6.769
6.662
6.731
49,985
-0.04(-0.53%)
Dec 16, 2013
6.848
6.854
6.737
6.767
38,299
+0.02(+0.34%)
Dec 13, 2013
6.722
6.744
6.722
6.744
11,949
+0.05(+0.81%)
Dec 12, 2013
6.724
6.791
6.671
6.690
66,717
-0.07(-1.07%)
Dec 11, 2013
6.893
6.933
6.741
6.763
115,750
-0.12(-1.73%)
Dec 10, 2013
6.881
6.944
6.845
6.881
27,553
-0.01(-0.19%)
Dec 09, 2013
6.927
7.009
6.894
6.894
54,439
-0.04(-0.62%)
Dec 06, 2013
6.936
6.997
6.874
6.937
50,686
+0.11(+1.64%)
Dec 05, 2013
6.891
6.964
6.824
6.825
150,931
-0.09(-1.29%)
Dec 04, 2013
7.026
7.087
6.779
6.914
244,195
-0.10(-1.47%)
Dec 03, 2013
7.064
7.064
6.918
7.018
114,240
-0.15(-2.05%)
Dec 02, 2013
7.340
7.340
7.128
7.165
155,505
-0.15(-2.02%)
Nov 29, 2013
7.311
7.439
7.265
7.312
278,500
+0.05(+0.66%)
Nov 27, 2013
7.165
7.282
7.165
7.264
135,907
+0.10(+1.39%)
Nov 26, 2013
7.115
7.212
7.092
7.165
92,902
+0.11(+1.55%)
Nov 25, 2013
6.983
7.113
6.983
7.055
75,482
+0.07(+1.03%)
Nov 22, 2013
6.986
6.986
6.821
6.983
134,604
+0.02(+0.35%)
Nov 21, 2013
6.799
6.958
6.763
6.958
81,347
+0.16(+2.28%)
Nov 20, 2013
6.984
6.991
6.774
6.803
126,080
-0.16(-2.33%)
Nov 19, 2013
7.037
7.148
6.965
6.965
58,586
-0.04(-0.62%)
Nov 18, 2013
7.309
7.309
6.966
7.008
247,193
-0.18(-2.48%)
Nov 15, 2013
7.100
7.474
7.020
7.186
395,662
+0.08(+1.08%)
Nov 14, 2013
6.854
7.115
6.854
7.110
240,069
+0.56(+8.50%)
Nov 12, 2013
6.671
6.671
6.486
6.553
65,163
-0.08(-1.19%)
Nov 11, 2013
6.351
6.635
6.351
6.632
76,543
+0.27(+4.24%)
Nov 08, 2013
6.236
6.433
6.236
6.362
98,231
+0.14(+2.28%)
Nov 07, 2013
6.580
6.678
6.220
6.220
70,634
-0.32(-4.97%)
Nov 06, 2013
6.747
6.950
6.529
6.545
54,909
-0.07(-1.06%)
Nov 05, 2013
6.548
6.615
6.397
6.615
33,079
+0.07(+1.03%)
Nov 04, 2013
6.645
6.645
6.481
6.548
48,344
+0.07(+1.04%)
Nov 01, 2013
6.580
6.580
6.366
6.480
147,670
-0.08(-1.27%)
Oct 31, 2013
6.524
6.584
6.439
6.563
222,660
+0.00(+0.06%)
Oct 30, 2013
6.564
6.664
6.408
6.560
269,286
+0.03(+0.45%)
Oct 29, 2013
6.433
6.530
6.423
6.530
92,661
+0.22(+3.48%)
Oct 28, 2013
6.397
6.427
6.311
6.311
189,788
-0.02(-0.27%)
Oct 25, 2013
6.214
6.373
6.214
6.328
54,384
+0.17(+2.84%)
Oct 24, 2013
6.031
6.164
6.031
6.154
47,731
+0.16(+2.61%)
Oct 23, 2013
6.034
6.034
5.940
5.997
36,821
-0.06(-0.97%)
Oct 22, 2013
6.031
6.123
5.949
6.056
47,217
+0.18(+3.14%)
Oct 21, 2013
5.936
5.936
5.795
5.872
147,440
-0.01(-0.23%)
Oct 18, 2013
5.913
5.940
5.787
5.885
71,761
+0.06(+1.10%)
Oct 17, 2013
5.632
5.821
5.554
5.821
62,274
+0.17(+3.01%)
Oct 16, 2013
5.513
5.676
5.502
5.651
81,500
+0.16(+2.91%)
Oct 15, 2013
5.625
5.666
5.474
5.491
27,936
-0.11(-1.88%)
Oct 14, 2013
5.490
5.596
5.479
5.596
48,377
+0.06(+1.16%)
Oct 11, 2013
5.432
5.532
5.401
5.532
98,888
+0.09(+1.62%)
Oct 10, 2013
5.362
5.444
5.362
5.444
33,965
+0.25(+4.86%)
Oct 09, 2013
5.186
5.202
5.064
5.192
58,083
-0.01(-0.19%)
Oct 08, 2013
5.420
5.451
5.195
5.202
92,497
-0.23(-4.18%)
Oct 07, 2013
5.590
5.590
5.402
5.428
196,036
-0.23(-4.01%)
Oct 04, 2013
5.636
5.676
5.636
5.655
8,392
+0.05(+0.90%)
Oct 03, 2013
5.763
5.763
5.513
5.605
116,254
-0.16(-2.74%)
Oct 02, 2013
5.616
5.763
5.616
5.763
68,019
+0.11(+1.92%)
Oct 01, 2013
5.533
5.716
5.533
5.654
15,319
+0.01(+0.26%)
Sep 27, 2013
5.560
5.640
5.560
5.639
16,873
-0.02(-0.28%)
Sep 26, 2013
5.685
5.709
5.644
5.655
15,319
+0.08(+1.40%)
Sep 25, 2013
5.596
5.657
5.483
5.577
214,704
-0.11(-1.96%)
Sep 24, 2013
5.621
5.773
5.617
5.689
60,381
+0.04(+0.71%)
Sep 23, 2013
5.757
5.757
5.622
5.649
133,860
-0.11(-1.86%)
Sep 20, 2013
5.940
5.972
5.755
5.755
145,186
-0.14(-2.31%)
Sep 19, 2013
5.939
5.967
5.836
5.892
140,765
+0.02(+0.37%)
Sep 18, 2013
5.547
5.898
5.455
5.870
134,517
+0.22(+3.93%)
Sep 17, 2013
5.427
5.648
5.426
5.648
68,183
+0.21(+3.78%)
Sep 16, 2013
5.372
5.543
5.437
5.442
60,556
+0.07(+1.31%)
Sep 13, 2013
5.392
5.413
5.369
5.372
21,578
+0.01(+0.13%)
Sep 12, 2013
5.400
5.425
5.358
5.365
20,014
-0.04(-0.82%)
Sep 11, 2013
5.410
5.451
5.400
5.409
61,453
+0.10(+1.82%)
Sep 10, 2013
5.315
5.369
5.285
5.312
87,081
+0.06(+1.11%)
Sep 09, 2013
5.183
5.270
5.145
5.254
37,598
+0.15(+3.03%)
Sep 06, 2013
5.246
5.246
4.961
5.099
62,219
-0.01(-0.15%)
Sep 05, 2013
5.163
5.163
5.107
5.107
49,679
+0.03(+0.55%)
Sep 04, 2013
4.888
5.099
4.888
5.079
117,939
+0.15(+3.13%)
Sep 03, 2013
4.752
5.101
4.752
4.924
38,200
+0.03(+0.68%)
Aug 30, 2013
4.935
4.956
4.890
4.891
39,568
-0.12(-2.42%)
Aug 29, 2013
5.012
5.025
5.012
5.012
7,659
+0.03(+0.62%)
Aug 28, 2013
4.978
4.981
4.858
4.981
59,910
+0.10(+2.02%)
Aug 27, 2013
4.960
5.013
4.785
4.883
620,883
-0.27(-5.30%)
Aug 26, 2013
5.191
5.243
5.156
5.156
59,648
+0.06(+1.11%)
Aug 23, 2013
5.108
5.135
5.058
5.099
102,674
-0.02(-0.34%)
Aug 22, 2013
5.142
5.142
5.078
5.117
25,200
-0.01(-0.11%)
Aug 21, 2013
5.099
5.122
4.854
5.122
40,060
-0.04(-0.78%)
Aug 20, 2013
5.103
5.189
5.103
5.162
26,842
+0.16(+3.21%)
Aug 19, 2013
5.044
5.093
4.994
5.002
59,910
-0.03(-0.52%)
Aug 16, 2013
5.119
5.191
5.028
5.028
66,629
-0.07(-1.41%)
Aug 15, 2013
5.291
5.300
4.932
5.099
278,981
-0.35(-6.48%)
Aug 14, 2013
5.607
5.607
5.420
5.453
89,105
-0.21(-3.70%)
Aug 13, 2013
5.666
5.666
5.490
5.662
77,386
+0.01(+0.25%)
Aug 12, 2013
5.564
5.666
5.564
5.649
25,222
+0.02(+0.31%)
Aug 09, 2013
5.662
5.680
5.535
5.631
70,317
-0.04(-0.74%)
Aug 08, 2013
5.705
5.705
5.575
5.673
48,749
+0.08(+1.36%)
Aug 07, 2013
5.666
5.693
5.503
5.597
183,452
-0.14(-2.42%)
Aug 06, 2013
5.949
5.949
5.507
5.736
107,576
-0.21(-3.55%)
Aug 05, 2013
5.879
5.947
5.801
5.947
74,923
+0.01(+0.19%)
Aug 02, 2013
5.867
5.953
5.775
5.936
143,446
+0.10(+1.63%)
Aug 01, 2013
5.813
5.891
5.796
5.840
68,533
+0.14(+2.42%)
Jul 31, 2013
5.581
5.798
5.581
5.703
65,075
+0.10(+1.70%)
Jul 30, 2013
5.629
5.718
5.607
5.607
88,591
-0.02(-0.37%)
Jul 29, 2013
5.675
5.675
5.629
5.629
23,121
-0.04(-0.77%)
Jul 26, 2013
5.644
5.682
5.431
5.672
41,767
+0.05(+0.85%)
Jul 25, 2013
5.624
5.624
5.543
5.624
109,119
+0.05(+0.89%)
Jul 24, 2013
5.702
5.706
5.555
5.575
93,799
-0.13(-2.29%)
Jul 23, 2013
5.684
5.753
5.669
5.705
50,828
-0.03(-0.51%)
Jul 22, 2013
5.746
5.746
5.626
5.735
137,220
+0.06(+1.05%)
Jul 19, 2013
5.776
5.776
5.637
5.675
48,519
-0.02(-0.29%)
Jul 18, 2013
5.712
5.757
5.674
5.692
52,710
+0.03(+0.45%)
Jul 17, 2013
5.721
5.731
5.663
5.666
98,012
+0.04(+0.63%)
Jul 16, 2013
5.666
5.719
5.616
5.630
61,913
-0.06(-1.00%)
Jul 15, 2013
5.801
5.801
5.678
5.687
157,890
-0.04(-0.70%)
Jul 12, 2013
5.712
5.727
5.657
5.727
105,639
+0.07(+1.18%)
Jul 11, 2013
5.636
5.670
5.565
5.660
202,514
+0.19(+3.44%)
Jul 10, 2013
5.437
5.473
5.346
5.472
98,220
+0.04(+0.69%)
Jul 09, 2013
5.364
5.469
5.363
5.435
169,019
+0.07(+1.33%)
Jul 08, 2013
5.208
5.370
5.208
5.363
275,830
+0.27(+5.37%)
Jul 05, 2013
5.127
5.161
4.978
5.090
87,847
+0.07(+1.44%)
Jul 03, 2013
4.960
5.037
4.955
5.018
19,149
+0.01(+0.27%)
Jul 02, 2013
4.936
5.114
4.914
5.004
351,126
+0.07(+1.38%)
Jul 01, 2013
4.951
5.000
4.881
4.936
28,297
+0.10(+1.97%)
Jun 28, 2013
4.859
4.895
4.796
4.841
56,299
+0.11(+2.23%)
Jun 26, 2013
4.713
4.735
4.684
4.735
35,968
+0.13(+2.87%)
Jun 25, 2013
4.510
4.603
4.510
4.603
49,022
+0.13(+2.91%)
Jun 24, 2013
4.447
4.514
4.295
4.472
198,980
-0.10(-2.26%)
Jun 21, 2013
4.657
4.657
4.445
4.576
92,432
+0.05(+1.05%)
Jun 20, 2013
4.753
4.753
4.505
4.528
172,006
-0.35(-7.12%)
Jun 19, 2013
5.049
5.076
4.843
4.875
159,192
-0.18(-3.47%)
Jun 18, 2013
4.911
5.052
4.911
5.051
42,435
+0.16(+3.27%)
Jun 17, 2013
4.981
4.990
4.891
4.891
20,572
+0.04(+0.81%)
Jun 14, 2013
4.960
4.960
4.812
4.852
89,991
-0.04(-0.78%)
Jun 13, 2013
4.707
4.892
4.694
4.890
25,178
+0.19(+4.05%)
Jun 12, 2013
4.787
4.787
4.700
4.700
25,288
-0.16(-3.37%)
Jun 11, 2013
4.861
4.897
4.843
4.864
23,526
-0.07(-1.44%)
Jun 10, 2013
5.072
5.072
4.935
4.935
170,091
-0.01(-0.14%)
Jun 07, 2013
4.969
4.969
4.942
4.942
7,659
+0.20(+4.14%)
Jun 06, 2013
4.620
4.757
4.597
4.745
155,844
+0.10(+2.09%)
Jun 05, 2013
4.784
4.803
4.604
4.648
182,774
-0.15(-3.04%)
Jun 04, 2013
4.910
4.941
4.684
4.794
92,935
-0.08(-1.63%)
Jun 03, 2013
4.831
4.874
4.673
4.874
313,844
+0.04(+0.89%)
May 31, 2013
4.889
5.000
4.824
4.831
264,362
-0.10(-2.07%)
May 30, 2013
4.989
5.026
4.933
4.933
105,574
-0.01(-0.11%)
May 29, 2013
5.069
5.069
4.864
4.938
66,202
-0.12(-2.46%)
May 28, 2013
5.118
5.218
4.977
5.063
105,344
+0.09(+1.86%)
May 24, 2013
4.906
4.970
4.876
4.970
41,319
-0.00(-0.07%)
May 23, 2013
4.798
4.994
4.752
4.974
124,450
-0.02(-0.49%)
May 22, 2013
5.159
5.260
4.940
4.999
144,015
-0.15(-2.95%)
May 21, 2013
5.066
5.213
5.066
5.151
129,210
+0.14(+2.72%)
May 20, 2013
5.114
5.114
5.003
5.014
145,317
-0.08(-1.49%)
May 17, 2013
5.056
5.090
4.981
5.090
66,968
+0.10(+2.02%)
May 16, 2013
5.194
5.194
4.802
4.989
215,952
-0.13(-2.51%)
May 15, 2013
5.118
5.183
5.090
5.118
212,166
+0.20(+4.10%)
May 13, 2013
4.926
4.942
4.843
4.916
126,102
+0.02(+0.49%)
May 10, 2013
4.843
4.908
4.811
4.892
97,454
+0.14(+2.93%)
May 09, 2013
4.794
4.843
4.752
4.753
59,954
-0.01(-0.14%)
May 08, 2013
4.794
4.794
4.696
4.759
165,408
+0.03(+0.72%)
May 07, 2013
4.731
4.736
4.584
4.726
267,634
+0.09(+1.85%)
May 06, 2013
4.607
4.652
4.586
4.640
61,957
+0.03(+0.71%)
May 03, 2013
4.476
4.642
4.429
4.607
60,643
+0.18(+4.03%)
May 02, 2013
4.460
4.460
4.362
4.429
44,536
+0.10(+2.37%)
May 01, 2013
4.425
4.437
4.326
4.326
75,941
-0.11(-2.57%)
Apr 30, 2013
4.421
4.440
4.388
4.440
93,044
+0.04(+0.81%)
Apr 29, 2013
4.642
4.642
4.382
4.405
114,744
-0.04(-0.84%)
Apr 26, 2013
4.520
4.519
4.439
4.442
43,474
-0.08(-1.70%)
Apr 25, 2013
4.491
4.585
4.478
4.519
69,080
+0.12(+2.81%)
Apr 24, 2013
4.432
4.474
4.394
4.396
18,985
+0.03(+0.64%)
Apr 23, 2013
4.387
4.414
4.364
4.368
34,841
+0.13(+3.06%)
Apr 22, 2013
4.234
4.248
4.216
4.238
13,065
+0.01(+0.18%)
Apr 19, 2013
4.053
4.230
4.053
4.230
29,151
+0.14(+3.42%)
Apr 18, 2013
4.143
4.188
4.027
4.090
107,325
-0.13(-3.08%)
Apr 17, 2013
4.208
4.282
4.067
4.220
33,539
-0.11(-2.57%)
Apr 16, 2013
4.344
4.344
4.247
4.332
45,696
+0.05(+1.16%)
Apr 15, 2013
4.387
4.517
4.246
4.282
114,755
-0.18(-4.10%)
Apr 12, 2013
4.364
4.465
4.363
4.465
118,048
+0.10(+2.32%)
Apr 11, 2013
4.332
4.453
4.332
4.364
148,666
+0.11(+2.69%)
Apr 10, 2013
4.234
4.259
4.184
4.249
35,694
+0.07(+1.62%)
Apr 09, 2013
4.164
4.217
4.122
4.182
71,006
+0.00(+0.02%)
Apr 08, 2013
4.107
4.181
4.086
4.181
53,367
+0.19(+4.69%)
Apr 05, 2013
3.921
3.998
3.921
3.994
28,396
-0.08(-1.95%)
Apr 04, 2013
3.958
4.097
3.807
4.073
253,354
+0.08(+1.88%)
Apr 03, 2013
4.132
4.132
3.959
3.998
37,500
-0.10(-2.34%)
Apr 02, 2013
4.072
4.116
4.058
4.094
86,610
+0.09(+2.21%)
Apr 01, 2013
4.058
4.066
4.005
4.005
1,063,620
-0.04(-1.02%)
Mar 28, 2013
4.003
4.049
4.000
4.047
69,168
+0.03(+0.63%)
Mar 27, 2013
3.968
4.053
3.885
4.021
43,365
+0.03(+0.66%)
Mar 26, 2013
4.002
4.002
3.995
3.995
13,131
+0.02(+0.52%)
Mar 25, 2013
3.960
4.021
3.948
3.974
62,799
+0.07(+1.92%)
Mar 22, 2013
3.890
3.899
3.890
3.899
27,378
+0.09(+2.38%)
Mar 21, 2013
3.839
3.839
3.809
3.809
27,082
-0.06(-1.60%)
Mar 20, 2013
3.811
3.870
3.811
3.870
56,430
+0.20(+5.48%)
Mar 19, 2013
3.799
3.799
3.662
3.669
53,345
-0.19(-4.92%)
Mar 18, 2013
3.803
3.860
3.793
3.860
14,772
+0.03(+0.66%)
Mar 15, 2013
3.867
3.896
3.828
3.834
77,014
-0.14(-3.47%)
Mar 14, 2013
4.058
4.058
3.972
3.972
22,749
-0.05(-1.29%)
Mar 13, 2013
4.025
4.053
3.991
4.024
81,183
+0.05(+1.31%)
Mar 12, 2013
4.026
4.026
3.972
3.972
9,848
+0.01(+0.25%)
Mar 11, 2013
3.991
3.991
3.960
3.962
82,332
-0.00(-0.06%)
Mar 08, 2013
3.867
3.965
3.867
3.965
440,220
+0.09(+2.33%)
Mar 07, 2013
3.867
3.881
3.865
3.875
46,943
-0.03(-0.89%)
Mar 06, 2013
4.021
4.021
3.910
3.910
61,552
-0.05(-1.31%)
Mar 05, 2013
3.892
3.962
3.855
3.962
149,530
+0.14(+3.71%)
Mar 04, 2013
3.808
3.820
3.808
3.820
21,797
+0.14(+3.71%)
Mar 01, 2013
3.489
3.683
3.489
3.683
22,979
-0.00(-0.03%)
Feb 28, 2013
3.620
3.735
3.608
3.684
82,955
+0.02(+0.55%)
Feb 27, 2013
3.617
3.664
3.617
3.664
13,557
+0.20(+5.69%)
Feb 26, 2013
3.480
3.480
3.467
3.467
6,565
-0.05(-1.45%)
Feb 22, 2013
3.522
3.543
3.481
3.518
88,635
-0.02(-0.71%)
Feb 21, 2013
3.527
3.612
3.502
3.543
121,725
-0.11(-3.03%)
Feb 20, 2013
3.648
3.701
3.648
3.654
156,621
-0.02(-0.43%)
Feb 19, 2013
3.701
3.701
3.629
3.669
24,358
+0.07(+1.84%)
Feb 15, 2013
3.655
3.689
3.572
3.603
68,938
-0.11(-2.85%)
Feb 14, 2013
3.655
3.709
3.637
3.709
50,226
+0.02(+0.45%)
Feb 13, 2013
3.735
3.735
3.685
3.692
32,630
+0.04(+1.10%)
Feb 12, 2013
3.656
3.670
3.637
3.652
67,231
+0.00(+0.00%)
Feb 11, 2013
3.675
3.675
3.637
3.652
344,199
-0.01(-0.38%)
Feb 08, 2013
3.598
3.688
3.598
3.666
153,535
+0.11(+3.20%)
Feb 07, 2013
3.543
3.552
3.543
3.552
23,143
-0.08(-2.31%)
Feb 05, 2013
3.606
3.636
3.636
3.636
787,867
+0.13(+3.67%)
Feb 04, 2013
3.580
3.580
3.503
3.507
59,549
-0.11(-3.08%)
Feb 01, 2013
3.610
3.641
3.610
3.619
100,387
+0.04(+1.04%)
Jan 31, 2013
3.614
3.614
3.560
3.582
34,895
-0.05(-1.31%)
Jan 30, 2013
3.629
3.629
3.629
3.629
3,282
+0.03(+0.79%)
Jan 29, 2013
3.577
3.636
3.544
3.601
75,142
-0.05(-1.49%)
Jan 28, 2013
3.689
3.703
3.609
3.655
145,394
-0.04(-1.15%)
Jan 25, 2013
3.619
3.708
3.611
3.698
48,224
+0.09(+2.53%)
Jan 24, 2013
3.499
3.623
3.499
3.607
490,283
+0.16(+4.79%)
Jan 23, 2013
3.451
3.451
3.398
3.442
269,844
+0.02(+0.49%)
Jan 22, 2013
3.372
3.433
3.372
3.425
78,753
+0.05(+1.58%)
Jan 18, 2013
3.363
3.372
3.342
3.372
80,428
-0.00(-0.06%)
Jan 17, 2013
3.331
3.383
3.331
3.374
88,799
+0.06(+1.84%)
Jan 16, 2013
3.294
3.314
3.293
3.313
154,356
+0.02(+0.59%)
Jan 15, 2013
3.214
3.294
3.214
3.294
45,302
+0.08(+2.43%)
Jan 14, 2013
3.212
3.229
3.199
3.215
44,448
+0.01(+0.40%)
Jan 11, 2013
3.181
3.202
3.180
3.202
59,910
+0.10(+3.21%)
Jan 10, 2013
3.160
3.160
3.103
3.103
18,875
-0.08(-2.37%)
Jan 09, 2013
3.192
3.192
3.173
3.178
39,393
+0.02(+0.59%)
Jan 08, 2013
3.211
3.211
3.156
3.160
66,870
-0.05(-1.70%)
Jan 07, 2013
3.259
3.259
3.164
3.214
487,263
-0.01(-0.19%)
Jan 04, 2013
3.202
3.227
3.202
3.220
34,206
+0.05(+1.45%)
Jan 03, 2013
3.243
3.259
3.167
3.174
149,169
+0.03(+0.96%)
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.