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
Red Robin Gourmet Burgers Inc
(NQ:
RRGB
)
3.960
+0.020 (+0.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 28, 2007
38.97
39.91
38.20
39.48
615,294
+0.47(+1.20%)
Feb 27, 2007
39.30
39.64
38.28
39.01
591,899
-1.13(-2.82%)
Feb 26, 2007
41.07
41.24
40.04
40.14
450,000
-0.91(-2.22%)
Feb 23, 2007
41.15
42.34
41.01
41.05
1,936,024
+2.89(+7.57%)
Feb 22, 2007
38.23
38.23
37.50
38.16
433,692
+0.06(+0.16%)
Feb 21, 2007
37.90
38.25
37.28
38.10
424,831
+0.20(+0.53%)
Feb 20, 2007
37.60
38.50
37.28
37.90
333,359
+0.31(+0.82%)
Feb 16, 2007
37.66
37.71
36.99
37.59
124,020
+0.01(+0.03%)
Feb 15, 2007
37.54
37.84
37.16
37.58
195,000
+0.10(+0.27%)
Feb 14, 2007
37.26
37.78
37.13
37.48
151,607
+0.39(+1.05%)
Feb 13, 2007
37.34
37.88
36.74
37.09
439,159
+0.02(+0.05%)
Feb 12, 2007
37.01
37.37
36.30
37.07
353,730
+0.04(+0.11%)
Feb 09, 2007
37.08
37.24
36.78
37.03
302,220
-0.19(-0.51%)
Feb 08, 2007
37.01
37.24
36.76
37.22
138,172
+0.21(+0.57%)
Feb 07, 2007
36.29
37.09
36.14
37.01
207,146
+0.62(+1.70%)
Feb 06, 2007
36.54
36.60
36.12
36.39
102,371
+0.03(+0.08%)
Feb 05, 2007
36.57
36.66
36.16
36.36
335,612
-0.39(-1.06%)
Feb 02, 2007
35.72
36.84
35.32
36.75
384,168
+1.17(+3.29%)
Feb 01, 2007
35.77
36.25
35.38
35.58
400,022
-0.17(-0.48%)
Jan 31, 2007
34.25
36.75
34.06
35.75
922,344
+1.85(+5.46%)
Jan 30, 2007
33.73
34.08
33.55
33.90
101,783
+0.21(+0.62%)
Jan 29, 2007
33.45
33.98
33.37
33.69
116,554
+0.13(+0.39%)
Jan 26, 2007
33.74
33.87
33.25
33.56
165,442
-0.04(-0.12%)
Jan 25, 2007
34.10
34.27
33.51
33.60
186,190
-0.40(-1.18%)
Jan 24, 2007
34.20
34.32
33.96
34.00
138,359
-0.19(-0.56%)
Jan 23, 2007
34.02
34.79
33.90
34.19
144,929
+0.25(+0.74%)
Jan 22, 2007
34.53
34.54
33.76
33.94
212,820
-0.52(-1.51%)
Jan 19, 2007
34.81
34.81
34.19
34.46
160,506
-0.22(-0.63%)
Jan 18, 2007
35.00
35.35
34.46
34.68
311,080
+0.40(+1.17%)
Jan 17, 2007
34.58
34.75
34.08
34.28
259,171
-0.50(-1.44%)
Jan 16, 2007
34.80
35.16
34.62
34.78
146,046
+0.00(+0.00%)
Jan 12, 2007
34.90
35.02
34.44
34.78
204,308
-0.08(-0.23%)
Jan 11, 2007
34.35
34.96
34.32
34.86
306,457
+0.50(+1.46%)
Jan 10, 2007
33.85
34.37
33.50
34.36
267,990
+0.39(+1.15%)
Jan 09, 2007
33.75
34.34
33.61
33.97
277,699
+0.27(+0.80%)
Jan 08, 2007
33.71
33.79
33.05
33.70
264,230
-0.09(-0.27%)
Jan 05, 2007
34.75
34.75
33.72
33.79
388,478
-1.00(-2.87%)
Jan 04, 2007
35.01
35.01
34.52
34.79
191,156
-0.21(-0.60%)
Jan 03, 2007
35.80
36.20
34.63
35.00
427,039
-0.85(-2.37%)
Dec 29, 2006
36.01
36.24
35.71
35.85
190,359
-0.20(-0.55%)
Dec 28, 2006
35.73
36.65
35.56
36.05
189,631
+0.23(+0.64%)
Dec 27, 2006
35.81
36.00
35.31
35.82
166,708
+0.12(+0.34%)
Dec 26, 2006
34.56
35.82
34.56
35.70
206,791
+1.18(+3.42%)
Dec 22, 2006
34.77
34.77
34.35
34.52
91,947
-0.14(-0.40%)
Dec 21, 2006
35.00
35.26
34.58
34.66
209,129
-0.37(-1.06%)
Dec 20, 2006
34.77
35.18
34.55
35.03
262,011
+0.35(+1.01%)
Dec 19, 2006
34.62
34.85
34.19
34.68
162,894
+0.03(+0.09%)
Dec 18, 2006
34.87
35.13
34.54
34.65
172,792
-0.18(-0.52%)
Dec 15, 2006
35.52
35.52
34.65
34.83
297,073
-0.54(-1.53%)
Dec 14, 2006
35.08
35.63
34.94
35.37
227,520
+0.43(+1.23%)
Dec 13, 2006
35.01
35.35
34.62
34.94
240,247
+0.04(+0.11%)
Dec 12, 2006
35.15
35.26
34.79
34.90
110,517
-0.14(-0.40%)
Dec 11, 2006
34.94
35.44
34.66
35.04
181,203
+0.16(+0.46%)
Dec 08, 2006
34.79
35.17
34.61
34.88
245,679
+0.07(+0.20%)
Dec 07, 2006
35.07
35.30
34.70
34.81
247,130
-0.30(-0.85%)
Dec 06, 2006
35.44
35.45
35.02
35.11
253,975
-0.18(-0.51%)
Dec 05, 2006
35.34
35.79
34.93
35.29
424,088
+0.20(+0.57%)
Dec 04, 2006
33.76
35.22
33.76
35.09
555,605
+1.25(+3.69%)
Dec 01, 2006
34.50
34.50
33.61
33.84
379,465
-0.53(-1.54%)
Nov 30, 2006
34.45
34.59
34.00
34.37
276,600
-0.06(-0.17%)
Nov 29, 2006
34.11
34.51
34.01
34.43
343,540
+0.42(+1.23%)
Nov 28, 2006
34.36
34.50
33.86
34.01
328,578
-0.48(-1.39%)
Nov 27, 2006
34.97
35.05
34.24
34.49
433,020
-0.47(-1.34%)
Nov 24, 2006
35.00
35.39
34.75
34.96
118,850
-0.23(-0.65%)
Nov 22, 2006
35.38
35.75
34.90
35.19
504,227
+0.10(+0.28%)
Nov 21, 2006
35.87
35.88
35.00
35.09
592,165
-0.77(-2.15%)
Nov 20, 2006
35.92
35.92
35.50
35.86
339,765
+0.00(+0.00%)
Nov 17, 2006
35.97
35.99
35.52
35.86
473,947
-0.01(-0.03%)
Nov 16, 2006
35.78
36.09
35.35
35.87
881,216
-0.01(-0.03%)
Nov 15, 2006
34.99
35.89
34.87
35.88
975,781
+1.18(+3.40%)
Nov 14, 2006
34.63
34.88
33.95
34.70
666,926
+0.22(+0.64%)
Nov 13, 2006
33.73
34.57
33.71
34.48
1,035,177
+0.83(+2.47%)
Nov 10, 2006
34.85
34.88
33.60
33.65
938,582
-1.18(-3.39%)
Nov 09, 2006
35.37
35.70
34.80
34.83
950,776
-0.09(-0.26%)
Nov 08, 2006
34.72
35.40
34.57
34.92
558,470
+0.07(+0.20%)
Nov 07, 2006
35.42
36.14
34.60
34.85
1,016,344
-0.01(-0.03%)
Nov 06, 2006
34.20
35.08
33.94
34.86
1,521,851
+0.86(+2.53%)
Nov 03, 2006
32.50
35.17
32.42
34.00
9,469,734
-12.00(-26.09%)
Nov 02, 2006
47.60
47.96
45.64
46.00
975,400
-1.50(-3.16%)
Nov 01, 2006
48.21
48.45
47.13
47.50
477,846
-0.74(-1.53%)
Oct 31, 2006
48.88
48.88
47.79
48.24
496,341
-0.38(-0.78%)
Oct 30, 2006
47.30
48.84
46.63
48.62
393,254
+1.19(+2.51%)
Oct 27, 2006
49.09
49.09
47.40
47.43
228,749
-1.62(-3.30%)
Oct 26, 2006
48.39
49.06
47.20
49.05
342,946
+0.70(+1.45%)
Oct 25, 2006
47.71
49.09
47.54
48.35
451,642
+0.48(+1.00%)
Oct 24, 2006
47.49
48.61
47.21
47.87
217,773
+0.42(+0.89%)
Oct 23, 2006
46.64
47.79
46.12
47.45
190,189
+0.78(+1.67%)
Oct 20, 2006
47.74
47.74
46.37
46.67
137,136
-0.89(-1.87%)
Oct 19, 2006
47.76
48.30
47.24
47.56
172,556
-0.35(-0.73%)
Oct 18, 2006
48.53
49.14
47.45
47.91
112,783
-0.49(-1.01%)
Oct 17, 2006
48.56
48.87
47.66
48.40
190,968
-0.53(-1.08%)
Oct 16, 2006
48.72
49.08
48.00
48.93
374,551
+0.51(+1.05%)
Oct 13, 2006
48.44
48.99
48.15
48.42
256,866
+0.01(+0.02%)
Oct 12, 2006
46.92
48.41
46.92
48.41
212,372
+1.61(+3.44%)
Oct 11, 2006
46.82
47.02
46.29
46.80
129,065
-0.16(-0.34%)
Oct 10, 2006
47.34
47.55
46.39
46.96
138,829
-0.33(-0.70%)
Oct 09, 2006
47.02
47.29
46.15
47.29
200,157
+0.05(+0.11%)
Oct 06, 2006
47.22
47.68
46.71
47.24
124,015
-0.04(-0.08%)
Oct 05, 2006
47.01
47.77
46.75
47.28
150,942
-0.01(-0.02%)
Oct 04, 2006
45.74
47.37
45.74
47.29
490,777
+1.49(+3.25%)
Oct 03, 2006
47.07
47.28
45.70
45.80
421,226
-1.27(-2.70%)
Oct 02, 2006
46.61
47.82
46.12
47.07
281,034
+0.96(+2.08%)
Sep 29, 2006
47.63
47.97
46.10
46.11
255,133
-1.55(-3.25%)
Sep 28, 2006
47.90
48.04
46.50
47.66
230,112
-0.29(-0.60%)
Sep 27, 2006
48.18
48.98
47.86
47.95
274,473
-0.21(-0.44%)
Sep 26, 2006
47.93
48.26
47.19
48.16
146,498
+0.02(+0.04%)
Sep 25, 2006
47.18
48.20
47.01
48.14
189,866
+0.56(+1.18%)
Sep 22, 2006
48.49
48.49
47.10
47.58
250,321
-1.07(-2.20%)
Sep 21, 2006
50.59
50.64
47.91
48.65
416,772
-2.03(-4.01%)
Sep 20, 2006
48.70
50.85
48.64
50.68
395,598
+1.93(+3.96%)
Sep 19, 2006
48.90
48.94
47.83
48.75
335,899
-0.11(-0.23%)
Sep 18, 2006
49.23
49.24
48.57
48.86
294,324
-0.48(-0.97%)
Sep 15, 2006
48.70
49.58
48.23
49.34
454,389
+0.85(+1.75%)
Sep 14, 2006
47.90
49.55
47.45
48.49
631,886
+0.76(+1.59%)
Sep 13, 2006
46.91
48.50
46.85
47.73
542,344
+0.97(+2.07%)
Sep 12, 2006
45.01
47.90
44.74
46.76
635,113
+1.62(+3.59%)
Sep 11, 2006
43.92
45.19
43.49
45.14
374,333
+1.16(+2.64%)
Sep 08, 2006
42.55
44.36
42.50
43.98
144,443
+1.61(+3.80%)
Sep 07, 2006
42.73
43.06
42.30
42.37
173,200
-0.58(-1.35%)
Sep 06, 2006
42.39
43.23
41.66
42.95
205,965
+0.24(+0.56%)
Sep 05, 2006
42.49
42.88
41.76
42.71
180,100
+0.40(+0.95%)
Sep 01, 2006
42.44
42.89
42.07
42.31
135,367
+0.10(+0.24%)
Aug 31, 2006
43.20
43.20
41.63
42.21
212,405
-0.98(-2.27%)
Aug 30, 2006
42.47
43.90
42.16
43.19
419,887
+0.84(+1.98%)
Aug 29, 2006
40.52
42.37
40.28
42.35
371,295
+1.97(+4.88%)
Aug 28, 2006
39.89
40.88
39.86
40.38
117,635
+0.41(+1.03%)
Aug 25, 2006
40.65
41.15
39.92
39.97
177,343
-0.66(-1.62%)
Aug 24, 2006
41.17
41.40
40.51
40.63
182,438
-0.47(-1.14%)
Aug 23, 2006
41.51
41.63
40.48
41.10
195,691
-0.27(-0.65%)
Aug 22, 2006
41.43
41.65
40.91
41.37
269,695
+0.06(+0.15%)
Aug 21, 2006
41.75
41.75
40.85
41.31
314,105
-0.70(-1.67%)
Aug 18, 2006
41.50
42.01
40.77
42.01
219,492
+0.67(+1.62%)
Aug 17, 2006
40.50
41.49
40.18
41.34
320,103
+0.84(+2.07%)
Aug 16, 2006
39.79
40.96
39.59
40.50
292,373
+0.93(+2.35%)
Aug 15, 2006
39.16
39.72
38.87
39.57
437,121
+0.57(+1.46%)
Aug 14, 2006
38.17
39.02
37.93
39.00
484,500
+1.08(+2.85%)
Aug 11, 2006
36.01
38.43
35.83
37.92
1,732,425
+2.86(+8.16%)
Aug 10, 2006
34.00
35.90
34.00
35.06
597,592
+0.88(+2.57%)
Aug 09, 2006
35.83
35.95
33.93
34.18
430,421
-1.45(-4.07%)
Aug 08, 2006
36.12
36.35
35.50
35.63
310,813
-0.52(-1.44%)
Aug 07, 2006
36.27
36.52
35.90
36.15
406,611
-0.46(-1.26%)
Aug 04, 2006
37.13
38.00
36.45
36.61
466,880
-0.23(-0.62%)
Aug 03, 2006
36.57
37.10
35.78
36.84
474,594
-0.01(-0.03%)
Aug 02, 2006
37.47
38.00
36.79
36.85
487,055
-0.42(-1.13%)
Aug 01, 2006
38.64
38.93
37.00
37.27
469,937
-1.58(-4.07%)
Jul 31, 2006
39.00
39.32
38.51
38.85
319,815
-0.30(-0.77%)
Jul 28, 2006
39.81
40.17
38.99
39.15
409,856
-0.58(-1.46%)
Jul 27, 2006
41.17
42.45
39.51
39.73
423,684
-1.37(-3.33%)
Jul 26, 2006
43.41
43.41
41.00
41.10
540,697
-2.73(-6.23%)
Jul 25, 2006
42.83
44.00
42.76
43.83
121,312
+1.00(+2.33%)
Jul 24, 2006
41.68
42.83
41.57
42.83
145,245
+1.15(+2.76%)
Jul 21, 2006
42.18
42.18
41.29
41.68
124,453
-0.42(-1.00%)
Jul 20, 2006
43.53
43.96
42.09
42.10
140,800
-1.14(-2.64%)
Jul 19, 2006
41.76
43.34
41.76
43.24
195,104
+1.34(+3.20%)
Jul 18, 2006
43.18
43.79
41.87
41.90
164,080
-1.16(-2.69%)
Jul 17, 2006
42.53
43.55
42.01
43.06
126,843
+0.71(+1.68%)
Jul 14, 2006
42.50
42.74
41.59
42.35
128,659
-0.24(-0.56%)
Jul 13, 2006
43.89
43.91
42.37
42.59
247,070
-1.33(-3.03%)
Jul 12, 2006
43.83
45.19
43.53
43.92
265,983
-0.09(-0.20%)
Jul 11, 2006
41.78
44.17
41.31
44.01
461,547
+2.07(+4.94%)
Jul 10, 2006
42.24
42.63
41.60
41.94
164,802
-0.23(-0.55%)
Jul 07, 2006
43.05
43.29
41.80
42.17
320,708
-1.03(-2.38%)
Jul 06, 2006
42.95
43.43
42.57
43.20
176,156
+0.08(+0.19%)
Jul 05, 2006
42.85
43.49
42.80
43.12
242,266
-0.02(-0.05%)
Jul 03, 2006
42.49
43.32
42.49
43.14
90,750
+0.58(+1.36%)
Jun 30, 2006
42.95
42.95
41.86
42.56
299,297
-0.24(-0.56%)
Jun 29, 2006
41.25
42.90
41.16
42.80
147,600
+1.56(+3.78%)
Jun 28, 2006
41.47
41.48
40.40
41.24
84,870
-0.08(-0.19%)
Jun 27, 2006
42.35
42.46
41.12
41.32
113,339
-1.21(-2.85%)
Jun 26, 2006
41.62
42.53
41.62
42.53
173,400
+1.10(+2.66%)
Jun 23, 2006
42.06
42.31
41.40
41.43
100,844
-0.52(-1.24%)
Jun 22, 2006
41.11
41.99
40.84
41.95
242,080
+0.74(+1.80%)
Jun 21, 2006
40.22
41.30
39.99
41.21
194,086
+0.96(+2.39%)
Jun 20, 2006
40.34
41.00
40.00
40.25
64,924
-0.21(-0.52%)
Jun 19, 2006
41.77
41.77
40.45
40.46
110,110
-1.14(-2.74%)
Jun 16, 2006
39.95
41.62
39.47
41.60
480,538
+1.65(+4.13%)
Jun 15, 2006
39.31
40.05
38.82
39.95
245,516
+0.87(+2.23%)
Jun 14, 2006
39.55
40.27
38.50
39.08
205,910
-0.41(-1.04%)
Jun 13, 2006
39.22
40.51
38.88
39.49
274,644
+0.33(+0.84%)
Jun 12, 2006
40.58
40.85
39.05
39.16
274,052
-1.47(-3.62%)
Jun 09, 2006
40.78
41.46
39.92
40.63
103,424
-0.17(-0.42%)
Jun 08, 2006
41.01
41.01
39.89
40.80
149,134
-0.17(-0.41%)
Jun 07, 2006
40.29
41.40
40.29
40.97
229,840
+0.52(+1.29%)
Jun 06, 2006
41.09
41.09
40.05
40.45
128,221
-0.50(-1.22%)
Jun 05, 2006
41.30
41.87
40.89
40.95
195,939
-0.49(-1.18%)
Jun 02, 2006
41.57
42.09
41.24
41.44
305,580
-0.65(-1.54%)
Jun 01, 2006
41.85
42.09
41.55
42.09
232,699
+0.14(+0.33%)
May 31, 2006
42.05
42.36
41.62
41.95
156,025
+0.09(+0.22%)
May 30, 2006
42.27
42.46
41.81
41.86
115,043
-0.53(-1.25%)
May 26, 2006
42.45
43.30
42.34
42.39
99,156
-0.11(-0.26%)
May 25, 2006
42.86
43.02
41.88
42.50
158,335
-0.26(-0.61%)
May 24, 2006
43.01
43.15
41.67
42.76
250,435
-0.25(-0.58%)
May 23, 2006
44.00
44.61
43.01
43.01
195,712
-1.06(-2.41%)
May 22, 2006
44.08
44.25
42.38
44.07
441,326
+0.74(+1.71%)
May 19, 2006
42.77
43.50
42.00
43.33
907,675
-0.67(-1.52%)
May 18, 2006
43.78
44.75
43.77
44.00
674,066
+0.16(+0.36%)
May 17, 2006
43.67
44.03
42.68
43.84
261,438
+0.23(+0.53%)
May 16, 2006
43.35
43.62
43.00
43.61
212,958
+0.46(+1.07%)
May 15, 2006
42.84
43.40
42.32
43.15
151,603
+0.04(+0.09%)
May 12, 2006
43.83
44.07
41.91
43.11
198,860
-0.64(-1.46%)
May 11, 2006
44.75
44.89
43.74
43.75
159,916
-1.16(-2.58%)
May 10, 2006
44.86
45.14
44.43
44.91
101,872
-0.11(-0.24%)
May 09, 2006
45.08
45.18
44.86
45.02
109,632
+0.02(+0.04%)
May 08, 2006
45.11
45.24
44.79
45.00
183,622
-0.22(-0.49%)
May 05, 2006
45.50
45.54
45.03
45.22
138,985
+0.14(+0.31%)
May 04, 2006
45.05
45.38
44.97
45.08
67,263
-0.22(-0.49%)
May 03, 2006
44.90
45.85
44.75
45.30
198,120
+0.33(+0.73%)
May 02, 2006
45.00
45.33
44.75
44.97
182,004
-0.13(-0.29%)
May 01, 2006
45.15
46.29
45.00
45.10
245,597
+0.14(+0.31%)
Apr 28, 2006
44.58
45.22
44.41
44.96
330,400
+0.17(+0.38%)
Apr 27, 2006
43.78
45.02
43.53
44.79
295,458
+0.80(+1.82%)
Apr 26, 2006
45.50
45.55
43.84
43.99
557,085
-1.69(-3.70%)
Apr 25, 2006
46.37
46.50
45.52
45.68
139,732
-0.79(-1.70%)
Apr 24, 2006
46.31
46.61
45.85
46.47
93,958
+0.19(+0.41%)
Apr 21, 2006
47.00
47.06
46.28
46.28
216,284
-0.31(-0.68%)
Apr 20, 2006
47.10
47.10
45.53
46.59
213,243
-0.38(-0.82%)
Apr 19, 2006
47.44
48.20
46.59
46.98
164,058
-0.46(-0.97%)
Apr 18, 2006
46.07
47.51
46.07
47.44
287,228
+1.40(+3.04%)
Apr 17, 2006
46.34
46.39
45.73
46.04
167,754
-0.30(-0.65%)
Apr 13, 2006
46.50
46.60
46.27
46.34
123,683
-0.04(-0.09%)
Apr 12, 2006
46.96
47.05
46.22
46.38
214,327
-0.58(-1.24%)
Apr 11, 2006
47.94
48.00
46.83
46.96
442,003
-1.03(-2.15%)
Apr 10, 2006
48.04
48.37
47.80
47.99
352,423
-0.07(-0.15%)
Apr 07, 2006
47.18
48.34
47.18
48.06
321,178
+1.07(+2.28%)
Apr 06, 2006
45.92
47.08
45.92
46.99
241,109
+0.93(+2.02%)
Apr 05, 2006
46.60
46.70
45.75
46.06
222,384
-0.70(-1.50%)
Apr 04, 2006
46.78
46.81
46.36
46.76
145,874
+0.08(+0.17%)
Apr 03, 2006
47.01
47.56
46.65
46.68
207,871
-0.52(-1.10%)
Mar 31, 2006
46.77
47.21
46.77
47.20
146,423
+0.31(+0.66%)
Mar 30, 2006
46.80
47.50
46.59
46.89
234,268
+0.09(+0.19%)
Mar 29, 2006
47.00
47.00
46.51
46.80
208,053
-0.04(-0.09%)
Mar 28, 2006
46.40
47.04
46.40
46.84
253,793
+0.41(+0.88%)
Mar 27, 2006
46.07
46.45
45.49
46.43
146,087
+0.43(+0.93%)
Mar 24, 2006
45.49
46.09
45.30
46.00
107,032
+0.47(+1.03%)
Mar 23, 2006
45.78
45.80
45.00
45.53
264,800
+0.02(+0.04%)
Mar 22, 2006
44.57
45.79
44.53
45.51
157,900
+0.83(+1.86%)
Mar 21, 2006
45.00
45.08
44.57
44.68
277,425
-0.52(-1.15%)
Mar 20, 2006
45.90
45.90
44.81
45.20
623,317
-0.52(-1.14%)
Mar 17, 2006
44.82
45.85
44.59
45.72
375,674
+1.12(+2.51%)
Mar 16, 2006
44.25
44.84
44.16
44.60
396,839
+0.45(+1.02%)
Mar 15, 2006
42.96
44.23
42.66
44.15
315,388
+1.35(+3.15%)
Mar 14, 2006
42.39
42.88
41.98
42.80
148,366
+0.49(+1.16%)
Mar 13, 2006
41.46
42.46
41.23
42.31
401,024
+1.02(+2.47%)
Mar 10, 2006
41.00
41.41
40.71
41.29
194,920
+0.27(+0.66%)
Mar 09, 2006
40.62
41.05
40.18
41.02
286,373
+0.51(+1.26%)
Mar 08, 2006
40.09
40.51
39.61
40.51
318,783
+0.78(+1.96%)
Mar 07, 2006
40.03
40.33
39.27
39.73
120,310
-0.13(-0.33%)
Mar 06, 2006
40.17
40.33
39.50
39.86
187,735
-0.31(-0.77%)
Mar 03, 2006
39.20
40.40
39.20
40.17
275,559
+0.76(+1.93%)
Mar 02, 2006
39.54
40.00
39.19
39.41
234,400
-0.27(-0.68%)
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.