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
Kopin Corp
(NQ:
KOPN
)
0.6137
-0.3463 (-36.07%)
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, 2014
4.110
4.170
3.990
3.990
241,068
-0.11(-2.68%)
Feb 27, 2014
4.050
4.120
4.010
4.100
140,055
+0.02(+0.49%)
Feb 26, 2014
4.010
4.190
4.005
4.080
214,512
+0.09(+2.26%)
Feb 25, 2014
4.160
4.250
3.960
3.990
187,259
-0.15(-3.62%)
Feb 24, 2014
4.270
4.370
4.120
4.140
370,480
-0.16(-3.72%)
Feb 21, 2014
4.470
4.540
4.250
4.300
344,096
-0.14(-3.15%)
Feb 20, 2014
4.310
4.750
4.250
4.440
730,287
+0.24(+5.71%)
Feb 19, 2014
4.250
4.270
4.150
4.200
276,579
+0.03(+0.72%)
Feb 18, 2014
3.950
4.290
3.950
4.170
334,117
+0.20(+5.04%)
Feb 14, 2014
3.980
3.970
3.970
3.970
74,600
+0.00(+0.00%)
Feb 13, 2014
3.890
3.985
3.870
3.970
64,034
+0.04(+1.02%)
Feb 12, 2014
3.860
3.990
3.852
3.930
134,069
+0.08(+2.08%)
Feb 11, 2014
3.820
3.945
3.800
3.850
119,080
+0.05(+1.32%)
Feb 10, 2014
3.630
3.820
3.630
3.800
164,109
+0.16(+4.40%)
Feb 07, 2014
3.760
3.760
3.630
3.640
116,845
-0.12(-3.19%)
Feb 06, 2014
3.590
3.790
3.590
3.760
167,036
+0.20(+5.62%)
Feb 05, 2014
3.630
3.630
3.510
3.560
114,419
-0.09(-2.47%)
Feb 04, 2014
3.650
3.760
3.580
3.650
136,619
+0.01(+0.27%)
Feb 03, 2014
3.850
3.915
3.600
3.640
213,051
-0.20(-5.21%)
Jan 31, 2014
3.880
4.038
3.840
3.840
180,922
-0.13(-3.27%)
Jan 30, 2014
3.950
4.080
3.900
3.970
164,268
+0.06(+1.53%)
Jan 29, 2014
4.000
4.040
3.860
3.910
178,542
-0.16(-3.93%)
Jan 28, 2014
4.010
4.120
3.920
4.070
201,725
+0.05(+1.24%)
Jan 27, 2014
4.070
4.130
3.970
4.020
87,433
-0.02(-0.50%)
Jan 24, 2014
4.250
4.300
4.020
4.040
141,559
-0.26(-6.05%)
Jan 23, 2014
4.240
4.310
4.200
4.300
85,974
+0.02(+0.47%)
Jan 22, 2014
4.280
4.315
4.240
4.280
92,084
+0.02(+0.47%)
Jan 21, 2014
4.290
4.330
4.200
4.260
73,413
+0.02(+0.47%)
Jan 17, 2014
4.350
4.240
4.240
4.240
72,500
-0.13(-2.97%)
Jan 16, 2014
4.460
4.480
4.360
4.370
68,323
-0.12(-2.67%)
Jan 15, 2014
4.320
4.520
4.310
4.490
172,876
+0.17(+3.94%)
Jan 14, 2014
4.140
4.350
4.130
4.320
103,264
+0.21(+5.11%)
Jan 13, 2014
4.110
4.200
3.860
4.110
217,159
-0.03(-0.72%)
Jan 10, 2014
4.110
4.150
4.010
4.140
131,646
+0.04(+0.98%)
Jan 09, 2014
4.200
4.200
3.970
4.100
390,627
-0.08(-1.91%)
Jan 08, 2014
4.180
4.300
4.160
4.180
176,838
-0.03(-0.71%)
Jan 07, 2014
4.240
4.330
4.200
4.210
175,230
-0.02(-0.47%)
Jan 06, 2014
4.410
4.410
4.200
4.230
207,988
-0.14(-3.20%)
Jan 03, 2014
4.260
4.620
4.260
4.370
277,061
+0.07(+1.63%)
Jan 02, 2014
4.190
4.350
4.130
4.300
177,338
+0.08(+1.90%)
Dec 31, 2013
4.190
4.220
4.220
4.220
206,300
+0.01(+0.24%)
Dec 30, 2013
4.210
4.275
4.070
4.210
111,578
+0.01(+0.24%)
Dec 27, 2013
4.270
4.310
4.150
4.200
142,043
-0.08(-1.87%)
Dec 26, 2013
4.240
4.340
4.170
4.280
92,961
+0.08(+1.90%)
Dec 24, 2013
4.240
4.320
4.140
4.200
164,554
-0.05(-1.18%)
Dec 23, 2013
4.070
4.260
4.010
4.250
222,074
+0.19(+4.68%)
Dec 20, 2013
3.910
4.110
3.890
4.060
579,919
+0.17(+4.37%)
Dec 19, 2013
3.910
3.960
3.840
3.890
102,869
-0.04(-1.02%)
Dec 18, 2013
3.910
3.970
3.760
3.930
126,927
+0.00(+0.00%)
Dec 17, 2013
3.600
4.090
3.600
3.930
246,243
+0.38(+10.70%)
Dec 16, 2013
3.550
3.620
3.510
3.550
106,244
+0.01(+0.28%)
Dec 13, 2013
3.520
3.580
3.520
3.540
140,298
+0.02(+0.57%)
Dec 12, 2013
3.570
3.610
3.520
3.520
52,306
-0.05(-1.40%)
Dec 11, 2013
3.710
3.710
3.550
3.570
88,073
-0.12(-3.25%)
Dec 10, 2013
3.730
3.750
3.640
3.690
125,002
-0.06(-1.60%)
Dec 09, 2013
3.850
3.850
3.720
3.750
56,699
-0.11(-2.85%)
Dec 06, 2013
3.820
3.910
3.770
3.860
0
+0.10(+2.66%)
Dec 05, 2013
3.670
3.810
3.670
3.760
0
+0.06(+1.62%)
Dec 04, 2013
3.810
3.901
3.670
3.700
0
-0.14(-3.65%)
Dec 03, 2013
3.850
3.970
3.780
3.840
0
+0.00(+0.00%)
Dec 02, 2013
4.070
4.070
3.830
3.840
127,092
-0.24(-5.88%)
Nov 29, 2013
4.010
4.120
3.900
4.080
0
+0.10(+2.51%)
Nov 27, 2013
3.750
4.000
3.710
3.980
0
+0.20(+5.29%)
Nov 26, 2013
3.660
3.820
3.580
3.780
0
+0.15(+4.13%)
Nov 25, 2013
3.480
3.640
3.460
3.630
108,182
+0.15(+4.31%)
Nov 22, 2013
3.480
3.530
3.370
3.480
0
+0.01(+0.29%)
Nov 21, 2013
3.460
3.650
3.410
3.470
159,859
+0.04(+1.17%)
Nov 20, 2013
3.460
3.500
3.410
3.430
0
+0.00(+0.00%)
Nov 19, 2013
3.500
3.580
3.420
3.430
68,660
-0.06(-1.72%)
Nov 18, 2013
3.500
3.600
3.490
3.490
0
+0.02(+0.58%)
Nov 15, 2013
3.460
3.540
3.410
3.470
0
+0.01(+0.29%)
Nov 14, 2013
3.530
3.530
3.440
3.460
83,351
-0.06(-1.70%)
Nov 13, 2013
3.520
3.550
3.500
3.520
0
-0.02(-0.56%)
Nov 12, 2013
3.520
3.580
3.500
3.540
0
+0.00(+0.00%)
Nov 11, 2013
3.500
3.570
3.470
3.540
0
+0.02(+0.57%)
Nov 08, 2013
3.430
3.660
3.430
3.520
0
+0.08(+2.33%)
Nov 07, 2013
3.550
3.580
3.430
3.440
124,223
-0.09(-2.55%)
Nov 06, 2013
3.590
3.600
3.530
3.530
73,672
-0.04(-1.12%)
Nov 05, 2013
3.600
3.660
3.560
3.570
114,987
-0.04(-1.11%)
Nov 04, 2013
3.580
3.680
3.570
3.610
199,332
+0.04(+1.12%)
Nov 01, 2013
3.590
3.850
3.530
3.570
0
-0.10(-2.72%)
Oct 31, 2013
4.060
4.060
3.660
3.670
0
-0.40(-9.83%)
Oct 30, 2013
4.210
4.210
4.070
4.070
85,878
-0.13(-3.10%)
Oct 29, 2013
4.190
4.260
4.110
4.200
0
+0.03(+0.72%)
Oct 28, 2013
4.120
4.190
4.060
4.170
0
+0.04(+0.97%)
Oct 25, 2013
4.100
4.200
4.050
4.130
0
+0.06(+1.47%)
Oct 24, 2013
4.090
4.120
4.010
4.070
65,764
-0.01(-0.25%)
Oct 23, 2013
4.090
4.170
4.000
4.080
100,412
-0.02(-0.49%)
Oct 22, 2013
4.200
4.250
4.090
4.100
139,529
-0.07(-1.68%)
Oct 21, 2013
4.200
4.250
4.120
4.170
136,874
+0.08(+1.96%)
Oct 18, 2013
4.200
4.200
4.020
4.090
161,737
-0.06(-1.45%)
Oct 17, 2013
4.060
4.170
4.060
4.150
134,542
+0.05(+1.22%)
Oct 16, 2013
4.110
4.160
4.090
4.100
112,011
-0.01(-0.24%)
Oct 15, 2013
4.080
4.170
4.050
4.110
117,775
+0.02(+0.49%)
Oct 14, 2013
3.920
4.110
3.920
4.090
121,338
+0.08(+2.00%)
Oct 11, 2013
3.910
4.060
3.900
4.010
0
+0.07(+1.78%)
Oct 10, 2013
3.880
3.990
3.830
3.940
100,134
+0.14(+3.68%)
Oct 09, 2013
3.830
3.945
3.780
3.800
122,217
-0.02(-0.52%)
Oct 08, 2013
3.900
3.970
3.790
3.820
119,734
-0.09(-2.30%)
Oct 07, 2013
3.890
3.980
3.860
3.910
0
-0.03(-0.76%)
Oct 04, 2013
3.850
3.990
3.850
3.940
0
+0.08(+2.07%)
Oct 03, 2013
3.930
3.980
3.860
3.860
0
-0.09(-2.28%)
Oct 02, 2013
4.160
4.160
3.910
3.950
173,015
-0.25(-5.95%)
Oct 01, 2013
4.020
4.210
4.020
4.200
151,769
+0.18(+4.48%)
Sep 30, 2013
3.930
4.030
3.890
4.020
128,239
+0.05(+1.26%)
Sep 27, 2013
3.970
4.090
3.910
3.970
0
-0.04(-1.00%)
Sep 26, 2013
4.170
4.180
3.920
4.010
156,251
-0.15(-3.61%)
Sep 25, 2013
4.320
4.410
4.120
4.160
177,220
-0.17(-3.93%)
Sep 24, 2013
3.970
4.480
3.890
4.330
335,473
+0.35(+8.79%)
Sep 23, 2013
3.870
4.090
3.830
3.980
276,753
+0.08(+2.05%)
Sep 20, 2013
3.640
3.910
3.630
3.900
0
+0.27(+7.44%)
Sep 19, 2013
3.640
3.640
3.590
3.630
68,741
-0.01(-0.27%)
Sep 18, 2013
3.540
3.650
3.520
3.640
0
+0.09(+2.54%)
Sep 17, 2013
3.540
3.640
3.510
3.550
0
+0.04(+1.14%)
Sep 16, 2013
3.570
3.570
3.470
3.510
0
+0.00(+0.00%)
Sep 13, 2013
3.490
3.540
3.470
3.510
0
+0.06(+1.74%)
Sep 12, 2013
3.480
3.540
3.430
3.450
0
-0.02(-0.58%)
Sep 11, 2013
3.500
3.590
3.470
3.470
0
-0.05(-1.42%)
Sep 10, 2013
3.480
3.660
3.440
3.520
161,112
+0.06(+1.73%)
Sep 09, 2013
3.440
3.480
3.330
3.460
0
+0.03(+0.87%)
Sep 06, 2013
3.460
3.480
3.360
3.430
0
+0.00(+0.00%)
Sep 05, 2013
3.360
3.500
3.360
3.430
0
+0.08(+2.39%)
Sep 04, 2013
3.380
3.510
3.330
3.350
0
-0.02(-0.59%)
Sep 03, 2013
3.360
3.450
3.270
3.370
0
+0.07(+2.12%)
Aug 30, 2013
3.400
3.400
3.290
3.300
0
-0.11(-3.23%)
Aug 29, 2013
3.380
3.530
3.260
3.410
107,267
+0.02(+0.59%)
Aug 28, 2013
3.320
3.400
3.320
3.390
0
+0.06(+1.80%)
Aug 27, 2013
3.440
3.560
3.320
3.330
95,062
-0.17(-4.86%)
Aug 26, 2013
3.520
3.590
3.470
3.500
0
-0.03(-0.85%)
Aug 23, 2013
3.450
3.600
3.370
3.530
0
+0.08(+2.32%)
Aug 22, 2013
3.380
3.480
3.380
3.450
99,349
+0.10(+2.99%)
Aug 21, 2013
3.370
3.450
3.340
3.350
0
-0.05(-1.47%)
Aug 20, 2013
3.340
3.440
3.310
3.400
81,246
+0.09(+2.72%)
Aug 19, 2013
3.340
3.450
3.310
3.310
71,534
-0.06(-1.78%)
Aug 16, 2013
3.330
3.500
3.330
3.370
0
+0.02(+0.60%)
Aug 15, 2013
3.450
3.500
3.350
3.350
112,987
-0.17(-4.83%)
Aug 14, 2013
3.500
3.580
3.480
3.520
119,588
+0.02(+0.57%)
Aug 13, 2013
3.480
3.500
3.450
3.500
65,893
+0.01(+0.29%)
Aug 12, 2013
3.370
3.580
3.370
3.490
102,576
+0.07(+2.05%)
Aug 09, 2013
3.440
3.510
3.420
3.420
67,700
-0.04(-1.16%)
Aug 08, 2013
3.550
3.550
3.430
3.460
72,708
-0.05(-1.42%)
Aug 07, 2013
3.550
3.610
3.490
3.510
73,730
-0.05(-1.40%)
Aug 06, 2013
3.670
3.670
3.550
3.560
115,539
-0.11(-3.00%)
Aug 05, 2013
3.630
3.670
3.510
3.670
94,868
+0.04(+1.10%)
Aug 02, 2013
3.680
3.720
3.620
3.630
77,639
-0.09(-2.42%)
Aug 01, 2013
3.750
3.750
3.680
3.720
92,886
+0.01(+0.27%)
Jul 31, 2013
3.710
3.780
3.700
3.710
0
+0.02(+0.54%)
Jul 30, 2013
3.730
3.730
3.650
3.690
0
+0.00(+0.00%)
Jul 29, 2013
3.720
3.720
3.670
3.690
0
-0.03(-0.81%)
Jul 26, 2013
3.740
3.760
3.670
3.720
0
-0.07(-1.85%)
Jul 25, 2013
3.700
3.820
3.650
3.790
0
+0.09(+2.43%)
Jul 24, 2013
3.690
3.710
3.600
3.700
0
+0.05(+1.37%)
Jul 23, 2013
3.830
3.830
3.600
3.650
0
-0.16(-4.20%)
Jul 22, 2013
3.880
3.930
3.810
3.810
0
-0.12(-3.05%)
Jul 19, 2013
3.800
3.930
3.780
3.930
0
+0.12(+3.15%)
Jul 18, 2013
3.860
3.930
3.810
3.810
0
-0.05(-1.23%)
Jul 17, 2013
3.850
3.870
3.810
3.857
58,664
+0.04(+0.98%)
Jul 16, 2013
3.840
3.850
3.760
3.820
0
-0.01(-0.26%)
Jul 15, 2013
3.750
3.850
3.740
3.830
0
+0.08(+2.13%)
Jul 12, 2013
3.750
3.810
3.740
3.750
0
+0.00(+0.00%)
Jul 11, 2013
3.748
3.770
3.700
3.750
0
+0.06(+1.63%)
Jul 10, 2013
3.730
3.740
3.640
3.690
0
-0.04(-1.07%)
Jul 09, 2013
3.740
3.795
3.700
3.730
0
+0.02(+0.54%)
Jul 08, 2013
3.710
3.790
3.690
3.710
128,326
+0.01(+0.27%)
Jul 05, 2013
3.740
3.740
3.630
3.700
0
+0.01(+0.27%)
Jul 03, 2013
3.630
3.700
3.630
3.690
0
+0.02(+0.54%)
Jul 02, 2013
3.670
3.730
3.600
3.670
0
-0.01(-0.27%)
Jul 01, 2013
3.750
3.750
3.640
3.680
0
-0.03(-0.81%)
Jun 28, 2013
3.630
3.730
3.600
3.710
384,264
+0.05(+1.37%)
Jun 27, 2013
3.560
3.680
3.550
3.660
0
+0.15(+4.27%)
Jun 26, 2013
3.590
3.680
3.430
3.510
0
-0.04(-1.13%)
Jun 25, 2013
3.670
3.690
3.530
3.550
0
-0.07(-1.93%)
Jun 24, 2013
3.580
3.650
3.580
3.620
0
-0.03(-0.82%)
Jun 21, 2013
3.490
3.680
3.480
3.650
397,803
+0.18(+5.19%)
Jun 20, 2013
3.540
3.660
3.450
3.470
0
-0.14(-3.88%)
Jun 19, 2013
3.710
3.740
3.610
3.610
0
-0.10(-2.70%)
Jun 18, 2013
3.700
3.740
3.645
3.710
0
+0.01(+0.27%)
Jun 17, 2013
3.620
3.710
3.620
3.700
0
+0.12(+3.35%)
Jun 14, 2013
3.570
3.630
3.560
3.580
0
+0.01(+0.28%)
Jun 13, 2013
3.550
3.610
3.510
3.570
139,070
+0.03(+0.85%)
Jun 12, 2013
3.590
3.630
3.510
3.540
68,914
-0.02(-0.56%)
Jun 11, 2013
3.600
3.685
3.560
3.560
79,483
-0.12(-3.26%)
Jun 10, 2013
3.620
3.690
3.570
3.680
0
+0.07(+1.94%)
Jun 07, 2013
3.700
3.700
3.580
3.610
0
-0.05(-1.37%)
Jun 06, 2013
3.570
3.660
3.460
3.660
169,645
+0.08(+2.23%)
Jun 05, 2013
3.680
3.715
3.580
3.580
0
-0.10(-2.72%)
Jun 04, 2013
3.780
3.833
3.621
3.680
0
-0.10(-2.65%)
Jun 03, 2013
3.580
3.810
3.540
3.780
352,735
+0.23(+6.48%)
May 31, 2013
3.660
3.750
3.520
3.550
187,724
-0.16(-4.31%)
May 30, 2013
3.650
3.800
3.610
3.710
217,182
+0.06(+1.64%)
May 29, 2013
3.610
3.690
3.580
3.650
106,154
+0.02(+0.55%)
May 28, 2013
3.630
3.710
3.580
3.630
195,817
+0.07(+1.97%)
May 24, 2013
3.490
3.620
3.490
3.560
0
+0.05(+1.42%)
May 23, 2013
3.280
3.520
3.280
3.510
0
+0.19(+5.72%)
May 22, 2013
3.510
3.560
3.310
3.320
0
-0.19(-5.41%)
May 21, 2013
3.530
3.590
3.490
3.510
0
-0.01(-0.28%)
May 20, 2013
3.480
3.620
3.480
3.520
0
+0.01(+0.28%)
May 17, 2013
3.430
3.510
3.410
3.510
0
+0.09(+2.63%)
May 16, 2013
3.360
3.420
3.360
3.420
89,816
+0.04(+1.18%)
May 15, 2013
3.210
3.400
3.210
3.380
0
+0.17(+5.30%)
May 13, 2013
3.260
3.340
3.190
3.210
0
-0.05(-1.53%)
May 10, 2013
3.190
3.290
3.190
3.260
0
+0.07(+2.19%)
May 09, 2013
3.290
3.320
3.180
3.190
0
-0.19(-5.62%)
May 08, 2013
3.440
3.450
3.290
3.380
0
-0.04(-1.17%)
May 07, 2013
3.320
3.430
3.250
3.420
0
+0.10(+3.01%)
May 06, 2013
3.290
3.350
3.265
3.320
0
+0.02(+0.61%)
May 03, 2013
3.250
3.300
3.180
3.300
0
+0.12(+3.77%)
May 02, 2013
3.150
3.190
3.120
3.180
0
+0.05(+1.60%)
May 01, 2013
3.280
3.290
3.100
3.130
287,364
-0.18(-5.44%)
Apr 30, 2013
3.250
3.340
3.240
3.310
0
+0.07(+2.16%)
Apr 29, 2013
3.160
3.309
3.150
3.240
138,280
+0.09(+2.86%)
Apr 26, 2013
3.180
3.180
3.130
3.150
145,157
-0.03(-0.94%)
Apr 25, 2013
3.230
3.240
3.160
3.180
70,443
-0.02(-0.63%)
Apr 24, 2013
3.190
3.230
3.145
3.200
80,366
+0.00(+0.00%)
Apr 23, 2013
3.260
3.270
3.190
3.200
94,269
-0.01(-0.31%)
Apr 22, 2013
3.200
3.240
3.060
3.210
120,290
+0.00(+0.00%)
Apr 19, 2013
3.130
3.260
3.130
3.210
115,693
+0.06(+1.90%)
Apr 18, 2013
3.280
3.280
3.120
3.150
131,271
-0.05(-1.56%)
Apr 17, 2013
3.250
3.330
3.150
3.200
185,180
-0.07(-2.14%)
Apr 16, 2013
3.340
3.390
3.250
3.270
170,071
-0.03(-0.91%)
Apr 15, 2013
3.460
3.460
3.290
3.300
218,913
-0.19(-5.44%)
Apr 12, 2013
3.410
3.500
3.340
3.490
121,198
+0.06(+1.75%)
Apr 11, 2013
3.540
3.540
3.390
3.430
142,555
-0.11(-3.11%)
Apr 10, 2013
3.500
3.660
3.490
3.540
285,968
+0.05(+1.43%)
Apr 09, 2013
3.540
3.550
3.350
3.490
270,815
-0.02(-0.57%)
Apr 08, 2013
3.450
3.590
3.450
3.510
143,826
+0.07(+2.03%)
Apr 05, 2013
3.370
3.690
3.370
3.440
220,462
+0.00(+0.00%)
Apr 04, 2013
3.320
3.470
3.320
3.440
189,802
+0.12(+3.61%)
Apr 03, 2013
3.490
3.510
3.260
3.320
173,833
-0.17(-4.87%)
Apr 02, 2013
3.590
3.590
3.490
3.490
151,729
-0.06(-1.69%)
Apr 01, 2013
3.670
3.700
3.525
3.550
155,524
-0.15(-4.05%)
Mar 28, 2013
3.690
3.860
3.670
3.700
277,981
+0.05(+1.37%)
Mar 27, 2013
3.680
3.690
3.610
3.650
63,011
-0.06(-1.62%)
Mar 26, 2013
3.690
3.720
3.610
3.710
150,689
+0.06(+1.64%)
Mar 25, 2013
3.690
3.690
3.610
3.650
107,161
-0.03(-0.82%)
Mar 22, 2013
3.710
3.740
3.630
3.680
100,101
+0.00(+0.00%)
Mar 21, 2013
3.640
3.740
3.620
3.680
284,692
+0.01(+0.27%)
Mar 20, 2013
3.620
3.740
3.600
3.670
281,826
+0.11(+3.09%)
Mar 19, 2013
3.580
3.610
3.550
3.560
200,381
-0.02(-0.56%)
Mar 18, 2013
3.530
3.610
3.510
3.580
114,215
+0.00(+0.00%)
Mar 15, 2013
3.440
3.680
3.400
3.580
628,949
+0.14(+4.07%)
Mar 14, 2013
3.440
3.470
3.400
3.440
89,445
+0.02(+0.58%)
Mar 13, 2013
3.250
3.490
3.230
3.420
256,994
+0.07(+2.09%)
Mar 12, 2013
3.350
3.370
3.300
3.350
240,231
-0.02(-0.59%)
Mar 11, 2013
3.450
3.470
3.310
3.370
157,109
-0.11(-3.16%)
Mar 08, 2013
3.500
3.500
3.409
3.480
158,653
+0.01(+0.29%)
Mar 07, 2013
3.340
3.470
3.320
3.470
88,385
+0.12(+3.58%)
Mar 06, 2013
3.340
3.410
3.310
3.350
73,527
+0.02(+0.60%)
Mar 05, 2013
3.220
3.500
3.200
3.330
294,437
+0.13(+4.06%)
Mar 04, 2013
3.140
3.230
3.120
3.200
118,061
+0.03(+0.95%)
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.