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
)
18.71
-0.15 (-0.80%)
Streaming Delayed Price
Updated: 1:29 PM EDT, Jun 11, 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 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%)
Jan 02, 2009
6.815
6.815
6.815
6.815
0
+0.05(+0.67%)
Dec 31, 2008
6.143
6.770
6.083
6.770
1,900
+0.57(+9.12%)
Dec 30, 2008
6.204
6.204
6.204
6.204
4,956
+0.06(+0.99%)
Dec 29, 2008
6.313
6.313
6.143
6.143
2,526
-0.17(-2.68%)
Dec 23, 2008
6.313
6.313
6.313
6.313
0
+0.08(+1.26%)
Dec 22, 2008
6.234
6.234
6.234
6.234
165
+0.01(+0.19%)
Dec 19, 2008
6.143
6.924
6.143
6.222
3,720
-0.53(-7.88%)
Dec 18, 2008
6.415
6.754
6.131
6.754
4,008
+0.25(+3.81%)
Dec 17, 2008
6.506
6.506
6.506
6.506
0
+0.00(+0.00%)
Dec 16, 2008
6.996
6.996
6.506
6.506
3,856
+0.02(+0.28%)
Dec 15, 2008
6.636
6.779
6.355
6.488
7,050
-0.11(-1.63%)
Dec 12, 2008
6.688
6.688
6.596
6.596
1,234
+0.09(+1.38%)
Dec 11, 2008
6.930
6.930
6.282
6.506
495
-0.42(-6.11%)
Dec 10, 2008
6.385
7.214
6.119
6.930
3,829
-0.27(-3.70%)
Dec 09, 2008
7.196
7.196
7.196
7.196
330
-0.03(-0.42%)
Dec 04, 2008
6.960
7.226
7.226
7.226
991
+0.27(+3.83%)
Dec 03, 2008
6.688
6.960
6.658
6.960
2,147
-0.34(-4.72%)
Dec 02, 2008
6.658
7.305
6.658
7.305
1,197
+0.29(+4.10%)
Dec 01, 2008
7.003
7.018
7.003
7.018
330
-0.18(-2.48%)
Nov 28, 2008
7.499
7.499
6.137
7.196
826
+0.24(+3.39%)
Nov 26, 2008
6.403
7.142
6.252
6.960
1,652
-0.48(-6.43%)
Nov 25, 2008
7.499
7.499
7.438
7.438
330
+0.75(+11.22%)
Nov 24, 2008
6.506
6.688
6.506
6.688
2,974
-0.31(-4.41%)
Nov 21, 2008
6.506
6.996
6.083
6.996
1,156
+0.47(+7.14%)
Nov 20, 2008
6.791
7.378
6.016
6.530
9,079
-0.84(-11.34%)
Nov 19, 2008
7.366
7.366
7.366
7.366
165
-0.06(-0.82%)
Nov 18, 2008
7.432
7.438
7.426
7.426
660
-0.07(-0.97%)
Nov 17, 2008
7.263
7.565
6.712
7.499
4,046
-0.18(-2.29%)
Nov 14, 2008
7.674
7.674
7.674
7.674
165
+0.11(+1.52%)
Nov 13, 2008
7.559
7.559
7.559
7.559
165
+0.05(+0.72%)
Nov 12, 2008
6.694
7.505
6.694
7.505
502
-0.05(-0.72%)
Nov 07, 2008
7.559
7.559
7.559
7.559
165
+0.83(+12.32%)
Nov 06, 2008
6.724
7.559
6.694
6.730
826
-0.53(-7.33%)
Nov 05, 2008
7.323
7.323
7.263
7.263
1,240
-0.30(-4.00%)
Nov 04, 2008
6.706
7.565
6.706
7.565
495
+0.00(+0.00%)
Nov 03, 2008
7.644
7.717
6.688
7.565
4,269
-0.18(-2.34%)
Oct 31, 2008
6.676
7.747
6.676
7.747
15,696
+0.69(+9.78%)
Oct 30, 2008
6.685
7.444
6.685
7.057
768
-0.39(-5.20%)
Oct 29, 2008
6.694
7.444
6.694
7.444
660
-0.05(-0.73%)
Oct 28, 2008
7.535
7.535
6.670
7.499
1,487
-0.03(-0.40%)
Oct 27, 2008
6.658
7.529
6.658
7.529
495
-0.04(-0.48%)
Oct 24, 2008
6.658
7.565
6.658
7.565
330
-0.18(-2.34%)
Oct 23, 2008
6.664
7.747
6.664
7.747
330
+0.61(+8.57%)
Oct 22, 2008
6.960
7.136
6.960
7.136
991
+0.00(+0.00%)
Oct 21, 2008
7.172
7.172
6.694
7.136
1,832
-0.04(-0.51%)
Oct 20, 2008
6.966
7.172
6.966
7.172
991
+0.21(+2.95%)
Oct 17, 2008
7.142
7.142
6.676
6.966
660
+0.58(+9.10%)
Oct 16, 2008
7.202
7.202
6.385
6.385
4,960
-0.04(-0.66%)
Oct 15, 2008
6.428
6.428
6.428
6.428
0
+0.00(+0.00%)
Oct 14, 2008
6.966
7.444
6.409
6.428
6,374
-0.53(-7.57%)
Oct 13, 2008
6.688
6.960
6.210
6.954
3,634
+0.30(+4.45%)
Oct 10, 2008
5.453
7.184
5.453
6.658
10,417
+0.73(+12.24%)
Oct 09, 2008
5.810
5.931
5.447
5.931
13,849
+0.18(+3.16%)
Oct 08, 2008
5.477
6.046
5.477
5.750
45,752
+0.28(+5.09%)
Oct 07, 2008
6.052
6.052
5.399
5.471
53,627
-0.40(-6.80%)
Oct 06, 2008
6.658
7.223
5.205
5.871
26,163
-1.32(-18.35%)
Oct 03, 2008
7.233
7.233
6.809
7.190
2,313
+0.05(+0.76%)
Oct 02, 2008
6.537
7.136
6.537
7.136
8,591
+0.53(+7.97%)
Oct 01, 2008
6.558
7.263
6.537
6.609
8,611
-0.02(-0.36%)
Sep 30, 2008
6.960
6.960
6.204
6.633
15,139
-0.65(-8.97%)
Sep 29, 2008
7.193
7.529
7.193
7.287
3,772
-0.27(-3.60%)
Sep 26, 2008
7.263
7.559
7.263
7.559
1,330
-0.07(-0.87%)
Sep 25, 2008
7.505
7.626
7.263
7.626
2,845
+0.21(+2.86%)
Sep 24, 2008
7.699
7.699
7.172
7.414
2,901
-0.29(-3.73%)
Sep 23, 2008
7.699
7.702
7.699
7.702
330
-0.02(-0.20%)
Sep 22, 2008
7.717
7.717
7.717
7.717
2,478
-0.18(-2.30%)
Sep 19, 2008
7.898
7.898
7.898
7.898
165
+0.11(+1.40%)
Sep 18, 2008
7.929
7.929
7.789
7.789
1,487
-0.08(-1.00%)
Sep 17, 2008
7.959
8.139
7.596
7.868
4,171
-0.01(-0.08%)
Sep 16, 2008
8.140
8.140
7.874
7.874
1,477
-0.11(-1.44%)
Sep 15, 2008
8.171
8.171
7.989
7.989
25,003
+0.01(+0.15%)
Sep 12, 2008
7.989
7.989
7.977
7.977
2,876
+0.04(+0.46%)
Sep 11, 2008
7.880
8.050
7.880
7.941
4,994
+0.01(+0.08%)
Sep 10, 2008
8.219
8.219
7.929
7.935
7,124
-0.06(-0.76%)
Sep 09, 2008
8.025
8.031
7.995
7.995
3,304
-0.02(-0.30%)
Sep 08, 2008
8.050
8.050
8.019
8.019
330
-0.23(-2.82%)
Sep 05, 2008
8.252
8.252
8.252
8.252
165
+0.08(+1.00%)
Sep 04, 2008
7.983
8.395
7.916
8.171
4,246
+0.07(+0.90%)
Aug 29, 2008
8.140
8.098
8.098
8.098
2,313
-0.05(-0.62%)
Aug 28, 2008
8.443
8.455
8.149
8.149
1,156
-0.09(-1.15%)
Aug 27, 2008
8.467
8.473
8.207
8.243
6,975
-0.22(-2.64%)
Aug 26, 2008
8.467
8.467
8.467
8.467
330
-0.07(-0.78%)
Aug 25, 2008
8.534
8.534
8.534
8.534
165
+0.06(+0.71%)
Aug 22, 2008
8.473
8.473
8.473
8.473
5,287
+0.00(+0.00%)
Aug 19, 2008
8.491
8.473
8.473
8.473
3,469
-0.11(-1.27%)
Aug 18, 2008
8.540
8.588
8.467
8.582
2,741
+0.11(+1.29%)
Aug 15, 2008
8.546
8.576
8.407
8.473
1,782
-0.01(-0.14%)
Aug 14, 2008
8.546
8.546
8.104
8.485
2,699
-0.10(-1.13%)
Aug 13, 2008
8.189
8.582
8.189
8.582
4,401
+0.11(+1.29%)
Aug 12, 2008
8.473
8.473
8.116
8.473
594
+0.00(+0.00%)
Aug 11, 2008
8.473
8.473
8.473
8.473
743
+0.02(+0.25%)
Aug 08, 2008
8.473
8.473
8.452
8.452
660
-0.00(-0.04%)
Aug 07, 2008
8.534
8.588
8.323
8.455
10,701
-0.09(-1.06%)
Aug 06, 2008
8.522
8.546
8.522
8.546
1,156
+0.07(+0.86%)
Aug 05, 2008
8.452
8.473
8.452
8.473
925
+0.01(+0.07%)
Aug 04, 2008
8.497
8.497
8.382
8.467
991
+0.06(+0.72%)
Aug 01, 2008
8.407
8.407
8.407
8.407
0
+0.00(+0.00%)
Jul 31, 2008
8.095
8.513
8.095
8.407
999
+0.02(+0.18%)
Jul 30, 2008
8.177
8.392
8.177
8.392
561
-0.15(-1.81%)
Jul 29, 2008
8.546
8.546
8.074
8.546
991
+0.11(+1.29%)
Jul 28, 2008
8.292
8.437
8.292
8.437
330
-0.09(-1.06%)
Jul 25, 2008
8.540
8.540
8.461
8.528
660
+0.12(+1.37%)
Jul 24, 2008
8.473
8.473
8.413
8.413
512
+0.34(+4.28%)
Jul 23, 2008
8.140
8.267
8.068
8.068
1,156
-0.14(-1.70%)
Jul 22, 2008
8.231
8.280
8.207
8.207
1,817
+0.02(+0.30%)
Jul 21, 2008
8.183
8.183
8.183
8.183
0
+0.00(+0.00%)
Jul 18, 2008
8.092
8.540
7.947
8.183
2,478
+0.01(+0.07%)
Jul 17, 2008
8.413
8.467
8.171
8.177
2,975
-0.11(-1.39%)
Jul 16, 2008
8.292
8.292
8.292
8.292
165
-0.04(-0.50%)
Jul 15, 2008
8.177
8.333
7.953
8.333
3,304
+0.16(+1.92%)
Jul 14, 2008
8.382
8.455
8.177
8.177
4,122
-0.29(-3.43%)
Jul 11, 2008
8.189
8.467
8.177
8.467
3,634
-0.03(-0.36%)
Jul 10, 2008
8.473
8.546
8.413
8.497
1,156
+0.08(+0.93%)
Jul 09, 2008
8.419
8.419
8.419
8.419
165
+0.02(+0.22%)
Jul 08, 2008
8.473
8.473
8.177
8.401
4,461
-0.03(-0.36%)
Jul 07, 2008
8.443
8.449
8.177
8.431
2,271
-0.02(-0.29%)
Jul 04, 2008
8.219
8.564
8.171
8.455
4,791
+0.00(+0.00%)
Jul 03, 2008
8.219
8.564
8.171
8.455
4,791
-0.11(-1.27%)
Jul 02, 2008
8.473
8.564
8.455
8.564
1,966
-0.00(-0.00%)
Jul 01, 2008
8.050
8.564
8.050
8.564
826
+0.01(+0.07%)
Jun 30, 2008
8.594
8.594
8.050
8.558
1,321
+0.08(+1.00%)
Jun 27, 2008
8.346
8.473
8.346
8.473
950
-0.09(-1.06%)
Jun 26, 2008
8.322
8.564
8.322
8.564
9,865
-0.03(-0.35%)
Jun 25, 2008
8.534
8.594
8.473
8.594
1,402
+0.01(+0.14%)
Jun 24, 2008
8.582
8.582
8.582
8.582
165
-0.01(-0.14%)
Jun 23, 2008
8.352
8.594
8.080
8.594
1,440
+0.18(+2.16%)
Jun 20, 2008
8.146
8.431
8.146
8.413
1,487
+0.01(+0.14%)
Jun 19, 2008
8.189
8.401
8.092
8.401
2,147
-0.07(-0.86%)
Jun 18, 2008
8.080
8.594
8.080
8.473
1,647
-0.12(-1.41%)
Jun 17, 2008
8.564
8.594
8.564
8.594
330
+0.00(+0.00%)
Jun 16, 2008
8.570
8.594
8.534
8.594
3,872
+0.01(+0.14%)
Jun 13, 2008
8.606
8.606
8.068
8.582
6,552
+0.09(+1.07%)
Jun 12, 2008
8.552
8.552
8.231
8.491
1,586
-0.01(-0.14%)
Jun 11, 2008
8.491
8.504
8.491
8.504
495
+0.04(+0.43%)
Jun 10, 2008
8.467
8.467
8.467
8.467
165
-0.09(-1.06%)
Jun 09, 2008
8.267
8.564
8.077
8.558
2,622
-0.01(-0.07%)
Jun 06, 2008
8.564
8.564
8.564
8.564
1,321
+0.00(+0.00%)
Jun 05, 2008
8.540
8.564
8.540
8.564
1,012
+0.01(+0.07%)
Jun 04, 2008
8.213
8.564
8.183
8.558
4,105
+0.00(+0.00%)
Jun 03, 2008
8.564
8.564
8.207
8.558
1,156
-0.01(-0.07%)
Jun 02, 2008
8.564
8.564
8.564
8.564
330
-0.05(-0.63%)
May 30, 2008
8.594
8.619
8.594
8.619
568
+0.00(+0.00%)
May 29, 2008
8.594
8.619
8.594
8.619
330
-0.01(-0.07%)
May 28, 2008
8.625
8.625
8.625
8.625
206
+0.00(+0.00%)
May 27, 2008
8.546
8.625
8.443
8.625
3,634
+0.14(+1.64%)
May 26, 2008
8.491
8.564
8.485
8.485
1,982
+0.00(+0.00%)
May 23, 2008
8.491
8.564
8.485
8.485
1,982
+0.02(+0.21%)
May 22, 2008
8.504
8.504
8.249
8.467
3,079
-0.01(-0.07%)
May 21, 2008
8.473
8.473
8.473
8.473
330
+0.00(+0.00%)
May 20, 2008
8.467
8.473
8.467
8.473
495
+0.03(+0.36%)
May 19, 2008
8.413
8.443
8.413
8.443
330
-0.03(-0.36%)
May 16, 2008
8.413
8.473
8.413
8.473
495
-0.09(-1.06%)
May 15, 2008
8.267
8.564
8.267
8.564
482
+0.00(+0.00%)
May 14, 2008
8.534
8.564
8.534
8.564
330
+0.00(+0.00%)
May 13, 2008
8.543
8.564
8.543
8.564
660
-0.02(-0.21%)
May 12, 2008
8.582
8.582
8.582
8.582
165
+0.00(+0.00%)
May 09, 2008
8.564
8.582
8.267
8.582
2,147
+0.02(+0.21%)
May 08, 2008
8.594
8.612
8.564
8.564
660
-0.05(-0.63%)
May 07, 2008
8.389
8.619
8.389
8.619
9,014
+0.03(+0.35%)
May 06, 2008
8.588
8.588
8.588
8.588
242
+0.08(+1.00%)
May 05, 2008
8.322
8.504
8.322
8.504
660
-0.05(-0.57%)
May 02, 2008
8.558
8.558
8.237
8.552
991
+0.17(+2.02%)
May 01, 2008
8.382
8.382
8.382
8.382
495
-0.08(-1.00%)
Apr 30, 2008
8.286
8.473
8.007
8.467
10,032
-0.07(-0.78%)
Apr 29, 2008
8.382
8.534
8.382
8.534
646
+0.03(+0.36%)
Apr 28, 2008
8.255
8.504
8.255
8.504
826
-0.03(-0.35%)
Apr 25, 2008
8.522
8.534
8.522
8.534
330
-0.04(-0.42%)
Apr 24, 2008
8.570
8.570
8.570
8.570
165
+0.02(+0.21%)
Apr 23, 2008
8.219
8.558
8.207
8.552
1,320
-0.04(-0.42%)
Apr 22, 2008
8.582
8.588
8.582
8.588
330
+0.09(+1.07%)
Apr 21, 2008
8.498
8.498
8.498
8.498
165
-0.09(-1.05%)
Apr 18, 2008
8.594
8.594
8.177
8.588
826
-0.03(-0.35%)
Apr 17, 2008
8.228
8.619
8.228
8.619
826
+0.00(+0.00%)
Apr 16, 2008
8.177
8.619
8.177
8.619
36,349
+0.00(+0.00%)
Apr 15, 2008
8.594
8.625
8.134
8.619
12,489
-0.01(-0.07%)
Apr 14, 2008
8.625
8.625
8.625
8.625
826
+0.00(+0.00%)
Apr 11, 2008
8.625
8.625
8.625
8.625
165
+0.00(+0.00%)
Apr 10, 2008
8.461
8.625
8.461
8.625
8,961
+0.45(+5.48%)
Apr 09, 2008
8.594
8.594
8.177
8.177
5,113
-0.39(-4.59%)
Apr 08, 2008
8.570
8.570
8.570
8.570
165
+0.00(+0.00%)
Apr 07, 2008
8.570
8.570
8.570
8.570
165
+0.33(+3.96%)
Apr 04, 2008
8.594
8.594
8.243
8.243
1,964
-0.35(-4.08%)
Apr 03, 2008
8.534
8.594
8.534
8.594
1,652
+0.02(+0.28%)
Apr 02, 2008
8.570
8.570
8.570
8.570
165
+0.04(+0.43%)
Apr 01, 2008
8.183
8.534
8.177
8.534
1,949
-0.06(-0.70%)
Mar 31, 2008
8.594
8.594
8.594
8.594
165
+0.00(+0.00%)
Mar 28, 2008
8.219
8.594
8.219
8.594
1,257
+0.09(+1.07%)
Mar 27, 2008
8.183
8.504
8.183
8.504
2,917
+0.01(+0.07%)
Mar 26, 2008
8.322
8.497
8.322
8.497
1,321
-0.01(-0.07%)
Mar 25, 2008
8.473
8.504
8.220
8.504
2,815
+0.00(+0.00%)
Mar 24, 2008
8.140
8.504
8.140
8.504
2,313
+0.21(+2.48%)
Mar 21, 2008
8.086
8.316
8.086
8.298
826
+0.00(+0.00%)
Mar 20, 2008
8.086
8.316
8.086
8.298
826
-0.02(-0.29%)
Mar 19, 2008
8.086
8.322
8.086
8.322
495
+0.00(+0.00%)
Mar 18, 2008
8.231
8.413
8.231
8.322
1,368
-0.15(-1.79%)
Mar 17, 2008
8.473
8.473
8.231
8.473
1,178
+0.04(+0.50%)
Mar 14, 2008
8.431
8.431
8.237
8.431
7,207
-0.01(-0.07%)
Mar 13, 2008
8.437
8.437
8.437
8.437
370
-0.01(-0.07%)
Mar 12, 2008
8.443
8.443
8.443
8.443
0
+0.00(+0.00%)
Mar 11, 2008
8.443
8.443
8.443
8.443
472
+0.00(+0.00%)
Mar 10, 2008
8.443
8.443
8.443
8.443
446
+0.01(+0.07%)
Mar 07, 2008
8.437
8.437
8.437
8.437
165
+0.02(+0.22%)
Mar 06, 2008
8.419
8.419
8.419
8.419
0
+0.00(+0.00%)
Mar 05, 2008
8.255
8.419
8.255
8.419
330
-0.02(-0.29%)
Mar 04, 2008
8.443
8.443
8.443
8.443
165
-0.02(-0.21%)
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.