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
Verizon Communications
(NY:
VZ
)
39.59
-0.20 (-0.52%)
Streaming Delayed Price
Updated: 11:39 AM EDT, May 23, 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 (%)
Feb 26, 2010
7.851
7.873
7.805
7.851
46,942,908
+0.01(+0.17%)
Feb 25, 2010
7.808
7.862
7.761
7.837
58,364,056
-0.02(-0.30%)
Feb 24, 2010
7.808
7.870
7.791
7.861
45,876,832
+0.06(+0.79%)
Feb 23, 2010
7.848
7.856
7.788
7.799
54,301,424
-0.07(-0.90%)
Feb 22, 2010
7.886
7.905
7.843
7.870
50,598,060
-0.01(-0.07%)
Feb 19, 2010
7.875
7.946
7.845
7.875
68,102,096
-0.04(-0.45%)
Feb 18, 2010
7.908
7.940
7.854
7.911
41,253,516
+0.00(+0.03%)
Feb 17, 2010
7.940
7.978
7.878
7.908
49,456,336
-0.01(-0.14%)
Feb 16, 2010
7.927
7.935
7.881
7.919
43,049,888
+0.07(+0.86%)
Feb 12, 2010
7.848
7.851
7.851
7.851
55,869,284
-0.03(-0.38%)
Feb 11, 2010
7.832
7.924
7.783
7.881
55,280,568
+0.05(+0.59%)
Feb 10, 2010
7.813
7.875
7.748
7.835
55,827,912
+0.03(+0.42%)
Feb 09, 2010
7.788
7.892
7.786
7.802
88,313,952
+0.03(+0.38%)
Feb 08, 2010
7.813
7.821
7.699
7.772
61,199,952
-0.03(-0.35%)
Feb 05, 2010
7.769
7.805
7.683
7.799
86,653,256
-0.02(-0.24%)
Feb 04, 2010
7.864
7.881
7.767
7.818
99,395,960
-0.11(-1.44%)
Feb 03, 2010
8.071
8.092
7.875
7.932
123,898,312
-0.14(-1.68%)
Feb 02, 2010
8.022
8.109
8.000
8.068
60,848,084
+0.06(+0.80%)
Feb 01, 2010
8.092
8.101
7.965
8.004
62,769,620
+0.02(+0.25%)
Jan 29, 2010
7.992
8.076
7.927
7.984
93,625,976
+0.02(+0.31%)
Jan 28, 2010
8.095
8.196
7.905
7.959
123,239,616
-0.15(-1.81%)
Jan 27, 2010
8.139
8.196
8.006
8.106
120,844,768
-0.08(-0.99%)
Jan 26, 2010
8.250
8.285
8.073
8.187
130,592,448
-0.14(-1.66%)
Jan 25, 2010
8.358
8.429
8.215
8.326
72,934,192
+0.09(+1.12%)
Jan 22, 2010
8.296
8.394
8.223
8.234
83,747,272
-0.08(-0.95%)
Jan 21, 2010
8.356
8.405
8.212
8.312
81,467,272
-0.02(-0.26%)
Jan 20, 2010
8.475
8.505
8.304
8.334
104,502,608
-0.14(-1.66%)
Jan 19, 2010
8.342
8.500
8.318
8.475
82,722,632
+0.18(+2.13%)
Jan 15, 2010
8.467
8.299
8.299
8.299
171,872,768
-0.17(-2.05%)
Jan 14, 2010
8.635
8.649
8.467
8.472
79,676,592
-0.18(-2.04%)
Jan 13, 2010
8.670
8.695
8.592
8.649
59,128,316
-0.01(-0.13%)
Jan 12, 2010
8.624
8.662
8.600
8.660
49,793,068
+0.01(+0.09%)
Jan 11, 2010
8.676
8.676
8.527
8.651
75,946,424
+0.04(+0.41%)
Jan 08, 2010
8.592
8.624
8.527
8.616
71,401,872
+0.01(+0.06%)
Jan 07, 2010
8.711
8.711
8.556
8.611
88,157,392
-0.05(-0.60%)
Jan 06, 2010
8.858
8.885
8.630
8.662
129,623,840
-0.13(-1.45%)
Jan 05, 2010
8.798
8.806
8.642
8.790
84,392,816
+0.02(+0.18%)
Jan 04, 2010
8.806
8.819
8.724
8.774
57,550,640
+0.04(+0.45%)
Dec 31, 2009
8.819
8.735
8.735
8.735
30,278,376
-0.08(-0.87%)
Dec 30, 2009
8.798
8.827
8.774
8.811
49,965,432
-0.00(-0.03%)
Dec 29, 2009
8.829
8.861
8.806
8.814
29,548,498
-0.02(-0.18%)
Dec 28, 2009
8.816
8.845
8.774
8.829
32,490,724
+0.03(+0.39%)
Dec 24, 2009
8.761
8.814
8.742
8.795
12,866,973
+0.03(+0.39%)
Dec 23, 2009
8.814
8.824
8.727
8.761
35,687,024
+0.01(+0.09%)
Dec 22, 2009
8.732
8.798
8.711
8.753
46,029,580
+0.01(+0.12%)
Dec 21, 2009
8.706
8.785
8.690
8.742
35,847,392
+0.09(+1.10%)
Dec 18, 2009
8.684
8.727
8.611
8.648
68,714,824
-0.00(-0.03%)
Dec 17, 2009
8.645
8.724
8.532
8.650
63,590,048
-0.00(-0.03%)
Dec 16, 2009
8.716
8.758
8.613
8.653
71,188,440
-0.05(-0.58%)
Dec 15, 2009
8.869
8.885
8.663
8.703
78,303,896
-0.14(-1.61%)
Dec 14, 2009
8.893
8.919
8.840
8.845
44,293,736
-0.05(-0.53%)
Dec 11, 2009
8.893
8.919
8.806
8.893
39,580,372
+0.02(+0.21%)
Dec 10, 2009
8.753
8.890
8.753
8.874
49,782,820
+0.09(+1.08%)
Dec 09, 2009
8.832
8.832
8.700
8.779
71,547,968
-0.02(-0.27%)
Dec 08, 2009
8.808
8.872
8.669
8.803
76,968,256
+0.04(+0.42%)
Dec 07, 2009
8.642
8.851
8.634
8.766
61,155,292
+0.14(+1.68%)
Dec 04, 2009
8.687
8.716
8.555
8.621
60,706,960
+0.00(+0.03%)
Dec 03, 2009
8.655
8.692
8.571
8.619
62,434,768
+0.01(+0.12%)
Dec 02, 2009
8.513
8.677
8.513
8.608
62,868,812
+0.08(+0.96%)
Dec 01, 2009
8.379
8.526
8.265
8.526
85,522,928
+0.23(+2.80%)
Nov 30, 2009
8.392
8.410
8.286
8.294
73,852,216
-0.04(-0.54%)
Nov 27, 2009
8.307
8.392
8.213
8.339
32,438,536
-0.11(-1.25%)
Nov 25, 2009
8.426
8.466
8.386
8.444
62,280,164
+0.11(+1.30%)
Nov 24, 2009
8.289
8.434
8.260
8.336
99,220,120
+0.08(+0.93%)
Nov 23, 2009
8.107
8.278
8.060
8.260
83,586,432
+0.24(+2.96%)
Nov 20, 2009
8.009
8.049
7.988
8.023
43,160,640
-0.02(-0.29%)
Nov 19, 2009
8.033
8.060
7.978
8.046
40,060,340
-0.04(-0.46%)
Nov 18, 2009
8.083
8.091
8.007
8.083
40,273,960
+0.00(+0.03%)
Nov 17, 2009
7.983
8.081
7.959
8.081
61,397,060
+0.08(+1.06%)
Nov 16, 2009
7.965
8.012
7.949
7.996
49,915,780
+0.05(+0.66%)
Nov 13, 2009
7.936
8.007
7.909
7.944
44,966,208
-0.01(-0.10%)
Nov 12, 2009
8.009
8.023
7.925
7.951
47,383,220
-0.05(-0.66%)
Nov 11, 2009
8.028
8.033
7.967
8.004
46,819,564
+0.01(+0.16%)
Nov 10, 2009
7.946
8.012
7.933
7.991
55,275,116
+0.04(+0.46%)
Nov 09, 2009
7.862
7.962
7.843
7.954
72,684,896
+0.16(+2.06%)
Nov 06, 2009
7.714
7.801
7.698
7.793
56,537,348
+0.06(+0.72%)
Nov 05, 2009
7.704
7.794
7.704
7.738
52,399,288
+0.07(+0.86%)
Nov 04, 2009
7.698
7.725
7.656
7.672
57,397,820
+0.01(+0.10%)
Nov 03, 2009
7.733
7.772
7.635
7.664
76,396,848
-0.09(-1.16%)
Nov 02, 2009
7.867
7.883
7.688
7.754
77,309,632
-0.05(-0.61%)
Oct 30, 2009
7.904
8.028
7.727
7.801
92,619,920
-0.12(-1.50%)
Oct 29, 2009
7.936
7.967
7.817
7.920
83,235,568
+0.02(+0.30%)
Oct 28, 2009
7.727
7.949
7.722
7.896
187,560,608
+0.20(+2.57%)
Oct 27, 2009
7.643
7.719
7.611
7.698
87,177,496
+0.15(+1.96%)
Oct 26, 2009
7.643
7.667
7.532
7.551
101,696,760
-0.06(-0.73%)
Oct 23, 2009
7.611
7.619
7.569
7.606
75,353,104
-0.04(-0.59%)
Oct 22, 2009
7.690
7.775
7.638
7.651
94,918,944
-0.00(-0.03%)
Oct 21, 2009
7.598
7.672
7.572
7.654
94,389,496
+0.06(+0.80%)
Oct 20, 2009
7.582
7.640
7.569
7.593
72,741,920
-0.04(-0.55%)
Oct 19, 2009
7.654
7.659
7.593
7.635
74,590,896
+0.02(+0.21%)
Oct 16, 2009
7.651
7.704
7.611
7.619
81,183,160
-0.06(-0.72%)
Oct 15, 2009
7.638
7.685
7.603
7.675
60,585,812
-0.02(-0.21%)
Oct 14, 2009
7.714
7.714
7.601
7.690
97,233,008
+0.04(+0.52%)
Oct 13, 2009
7.648
7.693
7.590
7.651
83,764,552
+0.01(+0.07%)
Oct 12, 2009
7.622
7.712
7.580
7.646
62,922,980
-0.04(-0.55%)
Oct 09, 2009
7.712
7.717
7.577
7.688
88,123,800
+0.00(+0.00%)
Oct 08, 2009
7.791
7.791
7.672
7.688
72,300,696
-0.06(-0.75%)
Oct 07, 2009
7.849
7.859
7.704
7.746
91,564,280
-0.21(-2.62%)
Oct 06, 2009
7.949
7.965
7.907
7.954
63,109,276
+0.06(+0.70%)
Oct 05, 2009
7.930
7.930
7.864
7.899
51,292,268
+0.02(+0.23%)
Oct 02, 2009
7.904
7.949
7.872
7.880
62,731,588
-0.03(-0.40%)
Oct 01, 2009
7.986
7.988
7.883
7.912
83,217,696
-0.07(-0.86%)
Sep 30, 2009
7.980
7.999
7.917
7.980
68,657,240
+0.03(+0.36%)
Sep 29, 2009
7.978
7.986
7.899
7.951
49,506,648
-0.05(-0.63%)
Sep 28, 2009
7.933
8.020
7.917
8.002
44,107,752
+0.11(+1.37%)
Sep 25, 2009
7.907
7.928
7.857
7.893
55,618,500
-0.06(-0.70%)
Sep 24, 2009
7.933
7.980
7.915
7.949
73,603,856
+0.07(+0.90%)
Sep 23, 2009
7.814
8.004
7.791
7.878
91,810,352
+0.10(+1.25%)
Sep 22, 2009
7.806
7.809
7.727
7.780
60,303,140
+0.01(+0.07%)
Sep 21, 2009
7.814
7.862
7.730
7.775
76,387,856
-0.03(-0.34%)
Sep 18, 2009
7.849
7.880
7.727
7.801
172,421,808
+0.02(+0.27%)
Sep 17, 2009
8.017
8.033
7.780
7.780
148,789,344
-0.17(-2.13%)
Sep 16, 2009
8.041
8.067
7.915
7.949
103,938,712
-0.22(-2.74%)
Sep 15, 2009
8.220
8.220
8.094
8.173
47,602,104
-0.02(-0.29%)
Sep 14, 2009
8.173
8.220
8.147
8.197
46,644,180
-0.04(-0.54%)
Sep 11, 2009
8.268
8.292
8.170
8.242
78,161,032
-0.02(-0.29%)
Sep 10, 2009
8.136
8.281
8.078
8.265
78,251,416
+0.12(+1.49%)
Sep 09, 2009
8.170
8.181
8.099
8.144
58,071,532
-0.02(-0.19%)
Sep 08, 2009
8.128
8.160
8.089
8.160
61,396,032
+0.09(+1.14%)
Sep 04, 2009
7.959
8.070
7.941
8.067
27,866,188
+0.09(+1.19%)
Sep 03, 2009
7.949
8.004
7.922
7.973
40,611,856
+0.03(+0.33%)
Sep 02, 2009
7.986
8.033
7.933
7.946
40,884,444
-0.06(-0.72%)
Sep 01, 2009
8.139
8.144
7.983
8.004
58,401,780
-0.18(-2.19%)
Aug 31, 2009
8.147
8.189
8.096
8.184
47,130,384
+0.01(+0.06%)
Aug 28, 2009
8.218
8.260
8.123
8.178
52,316,212
-0.01(-0.10%)
Aug 27, 2009
8.336
8.336
8.157
8.186
53,501,512
-0.11(-1.37%)
Aug 26, 2009
8.228
8.381
8.228
8.300
47,319,816
+0.04(+0.54%)
Aug 25, 2009
8.300
8.350
8.252
8.255
38,716,724
-0.03(-0.32%)
Aug 24, 2009
8.268
8.313
8.242
8.281
32,646,516
+0.01(+0.13%)
Aug 21, 2009
8.189
8.297
8.096
8.271
53,231,948
+0.17(+2.15%)
Aug 20, 2009
8.028
8.126
8.004
8.096
35,620,052
+0.07(+0.92%)
Aug 19, 2009
7.951
8.049
7.909
8.023
40,938,844
+0.04(+0.50%)
Aug 18, 2009
7.991
8.009
7.912
7.983
36,541,244
-0.03(-0.43%)
Aug 17, 2009
8.104
8.147
7.946
8.017
48,019,688
-0.18(-2.16%)
Aug 14, 2009
8.184
8.226
8.107
8.194
29,727,682
+0.01(+0.13%)
Aug 13, 2009
8.244
8.265
8.112
8.184
38,739,488
-0.04(-0.54%)
Aug 12, 2009
8.096
8.286
8.065
8.228
88,757,112
+0.16(+1.99%)
Aug 11, 2009
8.133
8.152
8.060
8.067
37,249,140
-0.08(-1.03%)
Aug 10, 2009
8.181
8.242
8.099
8.152
32,868,570
-0.04(-0.51%)
Aug 07, 2009
8.236
8.265
8.165
8.194
39,081,068
+0.03(+0.39%)
Aug 06, 2009
8.265
8.273
8.099
8.162
56,292,468
-0.08(-0.99%)
Aug 05, 2009
8.408
8.408
8.215
8.244
66,035,196
-0.16(-1.85%)
Aug 04, 2009
8.452
8.495
8.336
8.400
41,431,448
-0.04(-0.47%)
Aug 03, 2009
8.534
8.576
8.394
8.439
53,950,856
-0.02(-0.19%)
Jul 31, 2009
8.500
8.526
8.394
8.455
98,218,032
-0.06(-0.74%)
Jul 30, 2009
8.479
8.619
8.460
8.518
73,419,816
+0.09(+1.03%)
Jul 29, 2009
8.242
8.439
8.195
8.431
78,564,264
+0.15(+1.85%)
Jul 28, 2009
8.141
8.284
8.110
8.278
63,863,628
+0.16(+1.98%)
Jul 27, 2009
8.228
8.231
8.046
8.118
72,565,144
-0.19(-2.25%)
Jul 24, 2009
8.263
8.313
8.189
8.305
57,280,236
+0.06(+0.74%)
Jul 23, 2009
8.020
8.342
7.975
8.244
95,564,624
+0.30(+3.78%)
Jul 22, 2009
8.007
8.065
7.928
7.944
52,492,668
-0.05(-0.63%)
Jul 21, 2009
7.904
8.007
7.883
7.994
51,785,544
+0.14(+1.85%)
Jul 20, 2009
7.828
7.857
7.764
7.849
39,611,556
+0.05(+0.61%)
Jul 17, 2009
7.799
7.812
7.704
7.801
40,832,244
+0.02(+0.30%)
Jul 16, 2009
7.735
7.801
7.685
7.777
41,746,208
+0.04(+0.55%)
Jul 15, 2009
7.675
7.801
7.648
7.735
68,160,768
+0.10(+1.35%)
Jul 14, 2009
7.651
7.690
7.577
7.632
48,550,072
-0.03(-0.34%)
Jul 13, 2009
7.545
7.667
7.493
7.659
49,010,444
+0.11(+1.50%)
Jul 10, 2009
7.509
7.564
7.464
7.545
51,032,152
-0.01(-0.07%)
Jul 09, 2009
7.598
7.601
7.480
7.551
57,745,004
-0.65(-7.88%)
Jun 25, 2009
8.083
8.231
8.075
8.197
49,804,516
+0.08(+0.94%)
Jun 24, 2009
8.123
8.181
8.081
8.120
57,767,760
+0.07(+0.92%)
Jun 23, 2009
7.936
8.083
7.912
8.046
60,297,200
+0.13(+1.67%)
Jun 22, 2009
7.785
8.271
7.772
7.915
84,605,408
+0.09(+1.21%)
Jun 19, 2009
8.020
8.023
7.799
7.820
79,188,904
-0.11(-1.43%)
Jun 18, 2009
7.912
8.015
7.857
7.933
54,441,532
+0.08(+1.04%)
Jun 17, 2009
7.799
7.920
7.799
7.851
46,506,416
+0.06(+0.81%)
Jun 16, 2009
7.872
7.872
7.777
7.788
55,060,084
-0.05(-0.64%)
Jun 15, 2009
7.867
7.899
7.780
7.838
54,070,552
-0.05(-0.64%)
Jun 12, 2009
7.828
7.925
7.806
7.888
86,863,312
+0.04(+0.57%)
Jun 11, 2009
7.775
7.930
7.764
7.843
47,610,412
+0.06(+0.74%)
Jun 10, 2009
7.780
7.846
7.690
7.785
44,442,872
+0.03(+0.37%)
Jun 09, 2009
7.751
7.796
7.646
7.756
50,370,304
+0.04(+0.48%)
Jun 08, 2009
7.675
7.785
7.640
7.719
46,880,656
+0.01(+0.10%)
Jun 05, 2009
7.859
7.859
7.683
7.712
48,457,824
-0.08(-1.08%)
Jun 04, 2009
7.825
7.862
7.763
7.796
52,506,572
-0.01(-0.07%)
Jun 03, 2009
7.725
7.870
7.672
7.801
63,932,180
+0.01(+0.07%)
Jun 02, 2009
7.725
7.825
7.677
7.796
62,677,100
+0.08(+1.09%)
Jun 01, 2009
7.785
7.804
7.672
7.712
70,698,656
-0.00(-0.03%)
May 29, 2009
7.746
7.751
7.577
7.714
68,494,224
-0.00(-0.03%)
May 28, 2009
7.677
7.767
7.619
7.717
55,338,188
+0.08(+1.11%)
May 27, 2009
7.817
7.828
7.611
7.632
48,743,348
-0.18(-2.30%)
May 26, 2009
7.561
7.838
7.551
7.812
45,928,960
+0.22(+2.85%)
May 22, 2009
7.696
7.698
7.580
7.596
36,932,964
-0.09(-1.20%)
May 21, 2009
7.796
7.814
7.593
7.688
63,868,908
-0.18(-2.25%)
May 20, 2009
7.862
7.954
7.846
7.864
69,471,184
+0.05(+0.61%)
May 19, 2009
7.854
7.875
7.785
7.817
42,696,788
-0.01(-0.17%)
May 18, 2009
7.846
7.928
7.799
7.830
52,053,392
+0.02(+0.30%)
May 15, 2009
7.928
7.938
7.764
7.806
54,057,828
-0.10(-1.23%)
May 14, 2009
7.862
7.973
7.833
7.904
48,040,284
+0.06(+0.77%)
May 13, 2009
8.038
8.126
7.825
7.843
57,549,932
-0.13(-1.69%)
May 12, 2009
7.909
8.062
7.888
7.978
52,113,472
+0.12(+1.48%)
May 11, 2009
7.883
7.949
7.796
7.862
49,216,512
-0.01(-0.10%)
May 08, 2009
7.936
7.967
7.788
7.870
58,629,004
+0.03(+0.40%)
May 07, 2009
8.070
8.094
7.741
7.838
94,256,432
-0.27(-3.35%)
May 06, 2009
8.070
8.120
7.988
8.110
52,110,768
+0.03(+0.42%)
May 05, 2009
8.176
8.226
8.044
8.075
62,194,116
-0.11(-1.32%)
May 04, 2009
8.184
8.191
8.144
8.184
57,559,272
+0.13(+1.60%)
May 01, 2009
8.004
8.083
7.936
8.054
46,265,560
+0.06(+0.69%)
Apr 30, 2009
8.104
8.112
7.907
7.999
85,020,824
-0.02(-0.23%)
Apr 29, 2009
8.186
8.239
7.949
8.017
76,339,184
-0.15(-1.78%)
Apr 28, 2009
8.123
8.197
7.975
8.162
72,950,760
+0.11(+1.38%)
Apr 27, 2009
8.133
8.184
7.938
8.052
91,082,752
-0.12(-1.48%)
Apr 24, 2009
8.207
8.249
8.049
8.173
92,361,536
+0.00(+0.00%)
Apr 23, 2009
8.191
8.223
8.031
8.173
60,880,584
+0.02(+0.29%)
Apr 22, 2009
8.181
8.342
8.128
8.149
64,010,672
-0.01(-0.13%)
Apr 21, 2009
8.126
8.223
8.007
8.160
59,542,864
+0.01(+0.06%)
Apr 20, 2009
8.344
8.408
8.112
8.155
52,074,232
-0.22(-2.67%)
Apr 17, 2009
8.429
8.529
8.373
8.379
69,988,544
+0.03(+0.41%)
Apr 16, 2009
8.384
8.386
8.263
8.344
68,522,648
-0.01(-0.13%)
Apr 15, 2009
8.226
8.368
8.220
8.355
50,859,348
+0.10(+1.25%)
Apr 14, 2009
8.281
8.318
8.144
8.252
62,522,060
-0.12(-1.39%)
Apr 13, 2009
8.379
8.447
8.289
8.368
45,234,172
-0.09(-1.12%)
Apr 09, 2009
8.458
8.487
8.394
8.463
62,393,812
+0.11(+1.33%)
Apr 08, 2009
8.410
8.450
8.278
8.352
50,344,580
-0.01(-0.13%)
Apr 07, 2009
8.524
8.524
8.286
8.363
55,026,128
-0.35(-3.97%)
Apr 06, 2009
8.597
8.719
8.547
8.708
69,396,656
+0.06(+0.73%)
Apr 03, 2009
8.582
8.677
8.529
8.645
63,102,760
+0.09(+1.02%)
Apr 02, 2009
8.359
8.713
8.302
8.558
109,403,616
+0.33(+3.97%)
Apr 01, 2009
7.872
8.281
7.864
8.231
97,587,232
+0.27(+3.38%)
Mar 31, 2009
8.052
8.168
7.915
7.962
81,208,232
-0.01(-0.07%)
Mar 30, 2009
7.967
8.012
7.833
7.967
75,464,680
-0.08(-1.05%)
Mar 26, 2009
8.025
8.060
7.762
8.052
85,993,216
+0.10(+1.29%)
Mar 25, 2009
8.099
8.107
7.751
7.949
111,990,160
-0.09(-1.18%)
Mar 24, 2009
8.184
8.212
8.036
8.044
60,707,924
-0.15(-1.80%)
Mar 23, 2009
8.020
8.191
8.017
8.191
73,519,256
+0.38(+4.93%)
Mar 20, 2009
8.023
8.065
7.791
7.806
98,315,672
-0.07(-0.83%)
Mar 19, 2009
8.120
8.160
7.835
7.872
76,897,192
-0.24(-2.97%)
Mar 18, 2009
7.799
8.173
7.799
8.112
107,392,168
+0.25(+3.15%)
Mar 17, 2009
7.511
7.864
7.511
7.864
85,351,032
+0.34(+4.48%)
Mar 16, 2009
7.564
7.669
7.382
7.527
69,010,664
+0.04(+0.53%)
Mar 13, 2009
7.458
7.503
7.342
7.487
0
+0.07(+0.92%)
Mar 12, 2009
7.234
7.424
7.197
7.419
80,179,168
+0.18(+2.55%)
Mar 11, 2009
7.382
7.382
7.187
7.234
53,128,556
-0.04(-0.62%)
Mar 10, 2009
7.026
7.282
6.936
7.279
72,965,992
+0.38(+5.46%)
Mar 09, 2009
7.110
7.139
6.881
6.902
83,651,576
-0.29(-4.03%)
Mar 06, 2009
7.371
7.474
7.000
7.192
0
-0.17(-2.26%)
Mar 05, 2009
7.266
7.635
7.224
7.358
87,369,456
-0.06(-0.85%)
Mar 04, 2009
7.321
7.540
7.161
7.422
72,287,848
+0.16(+2.14%)
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.