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
Amazon.com
(NQ:
AMZN
)
184.30
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2008
3.504
3.574
3.473
3.557
109,682,000
+0.08(+2.21%)
Mar 28, 2008
3.542
3.602
3.455
3.480
105,829,040
-0.05(-1.47%)
Mar 27, 2008
3.710
3.726
3.532
3.532
159,221,072
-0.15(-4.06%)
Mar 26, 2008
3.698
3.747
3.653
3.681
125,996,768
-0.07(-1.82%)
Mar 25, 2008
3.783
3.806
3.694
3.750
126,844,944
-0.04(-1.03%)
Mar 24, 2008
3.682
3.837
3.629
3.789
188,348,528
+0.14(+3.77%)
Mar 21, 2008
3.500
3.666
3.461
3.651
228,786,352
+0.00(+0.00%)
Mar 20, 2008
3.500
3.666
3.461
3.651
228,762,048
+0.15(+4.30%)
Mar 19, 2008
3.547
3.691
3.500
3.500
221,356,992
-0.08(-2.13%)
Mar 18, 2008
3.404
3.588
3.372
3.577
191,482,768
+0.26(+7.77%)
Mar 17, 2008
3.278
3.382
3.238
3.319
194,665,152
-0.08(-2.48%)
Mar 14, 2008
3.422
3.526
3.295
3.403
248,987,824
-0.00(-0.15%)
Mar 13, 2008
3.248
3.469
3.211
3.408
214,653,488
+0.09(+2.72%)
Mar 12, 2008
3.331
3.404
3.274
3.318
155,340,752
-0.03(-0.95%)
Mar 11, 2008
3.290
3.351
3.178
3.350
195,368,720
+0.18(+5.80%)
Mar 10, 2008
3.188
3.250
3.138
3.166
186,884,112
-0.03(-0.97%)
Mar 07, 2008
3.103
3.236
3.093
3.197
209,252,112
+0.07(+2.15%)
Mar 06, 2008
3.230
3.265
3.118
3.130
167,256,752
-0.11(-3.46%)
Mar 05, 2008
3.275
3.309
3.184
3.242
223,056,960
-0.02(-0.54%)
Mar 04, 2008
3.076
3.322
3.054
3.259
334,863,648
+0.15(+4.66%)
Mar 03, 2008
3.172
3.217
3.053
3.114
275,050,784
-0.10(-3.16%)
Feb 29, 2008
3.343
3.367
3.191
3.216
233,839,200
-0.17(-4.98%)
Feb 28, 2008
3.507
3.522
3.348
3.385
263,948,192
-0.15(-4.26%)
Feb 27, 2008
3.526
3.566
3.470
3.535
179,028,448
-0.04(-1.14%)
Feb 26, 2008
3.587
3.666
3.506
3.576
198,289,248
-0.08(-2.16%)
Feb 25, 2008
3.609
3.666
3.562
3.655
157,532,832
+0.06(+1.65%)
Feb 22, 2008
3.519
3.602
3.485
3.596
247,429,440
+0.11(+3.12%)
Feb 21, 2008
3.688
3.702
3.460
3.487
263,634,368
-0.19(-5.08%)
Feb 20, 2008
3.587
3.685
3.547
3.673
129,315,896
+0.08(+2.16%)
Feb 19, 2008
3.668
3.691
3.569
3.596
142,516,528
-0.04(-1.21%)
Feb 18, 2008
3.741
3.751
3.589
3.639
223,053,152
+0.00(+0.00%)
Feb 15, 2008
3.741
3.751
3.589
3.639
222,923,840
-0.14(-3.75%)
Feb 14, 2008
3.877
3.885
3.750
3.781
150,218,512
-0.10(-2.48%)
Feb 13, 2008
3.741
3.933
3.655
3.877
221,925,088
+0.16(+4.41%)
Feb 12, 2008
3.763
3.843
3.681
3.714
189,422,624
-0.04(-0.98%)
Feb 11, 2008
3.648
3.789
3.630
3.751
155,638,272
+0.08(+2.30%)
Feb 08, 2008
3.661
3.721
3.617
3.666
234,557,936
+0.13(+3.65%)
Feb 07, 2008
3.361
3.627
3.353
3.537
290,714,848
+0.12(+3.53%)
Feb 06, 2008
3.607
3.613
3.401
3.416
248,572,352
-0.18(-4.99%)
Feb 05, 2008
3.631
3.702
3.592
3.596
193,130,752
-0.09(-2.52%)
Feb 04, 2008
3.716
3.824
3.686
3.689
183,523,584
-0.03(-0.91%)
Feb 01, 2008
3.942
3.961
3.660
3.723
327,989,312
-0.15(-3.95%)
Jan 31, 2008
3.437
3.934
3.434
3.876
859,319,744
+0.17(+4.70%)
Jan 30, 2008
3.668
3.862
3.654
3.702
496,415,872
+0.01(+0.35%)
Jan 29, 2008
3.780
3.786
3.595
3.689
199,628,848
-0.09(-2.47%)
Jan 28, 2008
3.836
3.861
3.708
3.782
170,451,568
-0.09(-2.29%)
Jan 25, 2008
3.925
4.062
3.808
3.871
201,007,552
-0.00(-0.09%)
Jan 24, 2008
3.718
3.885
3.701
3.874
198,211,824
+0.18(+5.00%)
Jan 23, 2008
3.771
3.831
3.489
3.690
409,227,136
-0.22(-5.75%)
Jan 22, 2008
3.670
3.977
3.603
3.915
257,293,536
-0.06(-1.60%)
Jan 21, 2008
4.051
4.106
3.893
3.979
267,913,168
+0.00(+0.00%)
Jan 18, 2008
4.051
4.106
3.893
3.979
267,033,104
-0.02(-0.45%)
Jan 17, 2008
3.999
4.103
3.968
3.997
198,449,760
-0.01(-0.29%)
Jan 16, 2008
3.970
4.108
3.913
4.008
248,764,048
+0.01(+0.14%)
Jan 15, 2008
4.015
4.041
3.916
4.003
193,600,416
-0.13(-3.17%)
Jan 14, 2008
4.099
4.156
3.934
4.134
181,546,880
+0.09(+2.21%)
Jan 11, 2008
4.192
4.192
4.005
4.044
212,985,344
-0.16(-3.77%)
Jan 10, 2008
4.189
4.288
4.139
4.203
229,934,816
-0.05(-1.13%)
Jan 09, 2008
4.368
4.380
4.003
4.251
328,988,352
-0.13(-3.03%)
Jan 08, 2008
4.367
4.581
4.336
4.384
246,255,824
-0.05(-1.06%)
Jan 07, 2008
4.421
4.518
4.263
4.431
200,100,544
+0.00(+0.03%)
Jan 04, 2008
4.652
4.659
4.415
4.429
205,882,288
-0.32(-6.74%)
Jan 03, 2008
4.792
4.851
4.715
4.749
182,878,384
-0.05(-1.08%)
Jan 02, 2008
4.756
4.860
4.724
4.801
277,867,040
+0.18(+3.90%)
Jan 01, 2008
4.679
4.707
4.612
4.621
115,438,640
+0.00(+0.00%)
Dec 31, 2007
4.679
4.707
4.612
4.621
114,995,760
-0.09(-1.92%)
Dec 28, 2007
4.752
4.784
4.594
4.711
151,143,968
+0.01(+0.21%)
Dec 27, 2007
4.623
4.753
4.614
4.701
142,610,704
+0.07(+1.51%)
Dec 26, 2007
4.563
4.686
4.514
4.632
109,112,304
+0.09(+2.02%)
Dec 24, 2007
4.542
4.567
4.504
4.540
40,438,268
-0.01(-0.27%)
Dec 21, 2007
4.563
4.603
4.509
4.552
132,407,472
+0.03(+0.75%)
Dec 20, 2007
4.496
4.527
4.444
4.518
117,857,816
+0.06(+1.34%)
Dec 19, 2007
4.337
4.487
4.331
4.459
152,683,456
+0.12(+2.87%)
Dec 18, 2007
4.281
4.363
4.183
4.334
145,658,912
+0.09(+2.12%)
Dec 17, 2007
4.440
4.443
4.240
4.245
154,316,864
-0.20(-4.48%)
Dec 14, 2007
4.528
4.551
4.436
4.444
120,327,168
-0.17(-3.59%)
Dec 13, 2007
4.542
4.639
4.521
4.609
121,208,656
+0.06(+1.23%)
Dec 12, 2007
4.631
4.676
4.456
4.553
144,907,824
+0.03(+0.58%)
Dec 11, 2007
4.644
4.786
4.527
4.527
205,879,600
-0.11(-2.44%)
Dec 10, 2007
4.704
4.706
4.604
4.640
103,853,944
-0.06(-1.37%)
Dec 07, 2007
4.717
4.723
4.635
4.704
78,879,136
+0.00(+0.11%)
Dec 06, 2007
4.653
4.739
4.631
4.699
109,715,736
+0.05(+1.09%)
Dec 05, 2007
4.738
4.738
4.588
4.649
132,485,096
-0.06(-1.29%)
Dec 04, 2007
4.491
4.717
4.491
4.709
146,894,032
+0.17(+3.85%)
Dec 03, 2007
4.491
4.602
4.478
4.535
120,290,488
+0.02(+0.39%)
Nov 30, 2007
4.517
4.543
4.405
4.517
137,955,104
+0.07(+1.58%)
Nov 29, 2007
4.484
4.563
4.424
4.447
139,868,352
-0.06(-1.27%)
Nov 28, 2007
4.367
4.518
4.327
4.504
228,602,592
+0.23(+5.50%)
Nov 27, 2007
4.136
4.272
4.101
4.269
172,981,744
+0.21(+5.27%)
Nov 26, 2007
4.105
4.215
4.047
4.056
172,615,024
-0.01(-0.16%)
Nov 23, 2007
3.996
4.063
3.940
4.062
55,801,472
+0.08(+2.09%)
Nov 21, 2007
3.953
4.034
3.923
3.979
133,879,704
-0.03(-0.78%)
Nov 20, 2007
3.984
4.090
3.906
4.010
232,670,688
+0.06(+1.53%)
Nov 19, 2007
3.932
3.978
3.888
3.950
173,401,824
+0.03(+0.74%)
Nov 16, 2007
3.841
3.940
3.823
3.921
142,616,784
+0.04(+0.96%)
Nov 15, 2007
3.962
3.977
3.826
3.883
156,996,784
-0.03(-0.84%)
Nov 14, 2007
4.011
4.048
3.898
3.916
168,943,360
-0.07(-1.69%)
Nov 13, 2007
3.886
3.993
3.881
3.984
190,372,064
+0.14(+3.71%)
Nov 12, 2007
3.904
3.995
3.816
3.841
188,380,720
-0.09(-2.40%)
Nov 09, 2007
4.111
4.111
3.933
3.935
232,949,744
-0.23(-5.61%)
Nov 08, 2007
4.330
4.338
4.060
4.169
236,619,680
-0.17(-3.98%)
Nov 07, 2007
4.310
4.448
4.298
4.342
168,349,648
-0.01(-0.26%)
Nov 06, 2007
4.221
4.365
4.209
4.353
159,062,240
+0.14(+3.44%)
Nov 05, 2007
4.208
4.291
4.128
4.209
149,420,000
-0.08(-1.87%)
Nov 02, 2007
4.388
4.396
4.165
4.289
205,089,600
-0.08(-1.91%)
Nov 01, 2007
4.377
4.468
4.315
4.372
165,678,384
-0.07(-1.68%)
Oct 31, 2007
4.392
4.469
4.340
4.447
141,247,824
+0.05(+1.03%)
Oct 30, 2007
4.473
4.522
4.392
4.402
108,369,080
-0.09(-2.06%)
Oct 29, 2007
4.510
4.563
4.463
4.494
142,260,272
+0.00(+0.11%)
Oct 26, 2007
4.440
4.533
4.375
4.489
176,942,448
+0.09(+2.03%)
Oct 25, 2007
4.401
4.465
4.306
4.400
233,162,368
-0.03(-0.59%)
Oct 24, 2007
4.533
4.533
4.154
4.426
833,896,256
-0.60(-11.99%)
Oct 23, 2007
4.753
5.043
4.699
5.029
828,276,096
+0.48(+10.44%)
Oct 22, 2007
4.452
4.574
4.441
4.554
197,830,112
+0.08(+1.70%)
Oct 19, 2007
4.486
4.522
4.456
4.477
182,960,256
-0.00(-0.10%)
Oct 18, 2007
4.458
4.511
4.447
4.482
106,713,128
-0.03(-0.77%)
Oct 17, 2007
4.584
4.584
4.443
4.517
153,869,824
+0.05(+1.14%)
Oct 16, 2007
4.424
4.492
4.415
4.466
170,276,800
-0.05(-1.10%)
Oct 15, 2007
4.579
4.595
4.494
4.516
112,523,864
-0.09(-1.99%)
Oct 12, 2007
4.461
4.609
4.436
4.608
167,600,112
+0.15(+3.39%)
Oct 11, 2007
4.755
4.776
4.396
4.457
196,863,280
-0.27(-5.62%)
Oct 10, 2007
4.764
4.776
4.707
4.722
111,640,712
-0.03(-0.70%)
Oct 09, 2007
4.818
4.825
4.726
4.755
143,231,728
-0.03(-0.55%)
Oct 08, 2007
4.700
4.781
4.689
4.781
148,907,216
+0.12(+2.59%)
Oct 05, 2007
4.667
4.675
4.606
4.661
110,728,816
+0.06(+1.27%)
Oct 04, 2007
4.617
4.618
4.562
4.602
66,522,024
-0.01(-0.21%)
Oct 03, 2007
4.599
4.629
4.578
4.612
101,285,360
+0.00(+0.10%)
Oct 02, 2007
4.682
4.684
4.559
4.607
97,571,904
-0.05(-1.12%)
Oct 01, 2007
4.660
4.694
4.631
4.660
108,201,104
+0.01(+0.28%)
Sep 28, 2007
4.628
4.669
4.574
4.647
96,508,672
-0.01(-0.25%)
Sep 27, 2007
4.692
4.694
4.644
4.658
56,385,500
-0.00(-0.05%)
Sep 26, 2007
4.691
4.702
4.604
4.661
114,474,984
-0.00(-0.05%)
Sep 25, 2007
4.589
4.664
4.537
4.663
116,264,800
+0.04(+0.96%)
Sep 24, 2007
4.554
4.676
4.530
4.619
106,681,840
+0.06(+1.41%)
Sep 21, 2007
4.504
4.584
4.472
4.554
130,795,072
+0.08(+1.84%)
Sep 20, 2007
4.435
4.510
4.431
4.472
115,889,576
+0.03(+0.73%)
Sep 19, 2007
4.465
4.480
4.403
4.440
129,482,672
+0.01(+0.28%)
Sep 18, 2007
4.359
4.569
4.325
4.427
178,952,864
+0.09(+2.12%)
Sep 17, 2007
4.339
4.357
4.289
4.335
89,899,904
-0.04(-0.98%)
Sep 14, 2007
4.310
4.394
4.305
4.378
79,259,080
+0.03(+0.58%)
Sep 13, 2007
4.387
4.393
4.315
4.353
120,024,824
-0.00(-0.05%)
Sep 12, 2007
4.293
4.434
4.288
4.355
181,001,856
+0.05(+1.18%)
Sep 11, 2007
4.199
4.320
4.167
4.304
137,576,656
+0.15(+3.53%)
Sep 10, 2007
4.237
4.248
4.116
4.157
107,590,288
-0.06(-1.40%)
Sep 07, 2007
4.225
4.239
4.151
4.216
165,006,064
-0.08(-1.96%)
Sep 06, 2007
4.215
4.313
4.133
4.300
176,723,376
+0.12(+2.94%)
Sep 05, 2007
4.102
4.235
4.101
4.178
181,670,128
+0.05(+1.27%)
Sep 04, 2007
3.986
4.167
3.977
4.125
165,379,408
+0.14(+3.49%)
Aug 31, 2007
3.991
4.017
3.976
3.986
123,436,984
+0.06(+1.56%)
Aug 30, 2007
3.911
3.996
3.906
3.925
92,792,632
-0.02(-0.47%)
Aug 29, 2007
3.839
3.943
3.834
3.943
101,772,824
+0.14(+3.71%)
Aug 28, 2007
3.884
3.923
3.795
3.802
115,606,840
-0.12(-3.09%)
Aug 27, 2007
4.019
4.031
3.912
3.923
139,349,920
-0.03(-0.76%)
Aug 24, 2007
3.831
3.961
3.825
3.953
113,574,528
+0.10(+2.52%)
Aug 23, 2007
3.938
3.941
3.817
3.856
113,553,360
-0.06(-1.53%)
Aug 22, 2007
3.903
3.965
3.883
3.916
137,278,384
+0.05(+1.30%)
Aug 21, 2007
3.702
3.882
3.696
3.865
168,977,392
+0.14(+3.73%)
Aug 20, 2007
3.740
3.755
3.681
3.726
118,599,880
-0.02(-0.43%)
Aug 17, 2007
3.716
3.743
3.647
3.742
145,150,720
+0.11(+3.06%)
Aug 16, 2007
3.592
3.653
3.494
3.631
216,242,928
+0.02(+0.57%)
Aug 15, 2007
3.642
3.749
3.605
3.611
127,816,664
-0.05(-1.46%)
Aug 14, 2007
3.731
3.731
3.637
3.664
119,191,088
-0.07(-1.90%)
Aug 13, 2007
3.796
3.807
3.726
3.735
121,655,944
+0.00(+0.12%)
Aug 10, 2007
3.649
3.816
3.610
3.730
181,574,624
+0.03(+0.90%)
Aug 09, 2007
3.811
3.854
3.697
3.697
167,240,032
-0.18(-4.72%)
Aug 08, 2007
3.979
3.985
3.819
3.880
165,264,448
-0.07(-1.72%)
Aug 07, 2007
3.918
3.991
3.885
3.948
161,667,824
+0.01(+0.18%)
Aug 06, 2007
3.844
3.941
3.821
3.941
179,834,656
+0.11(+2.86%)
Aug 03, 2007
3.850
4.028
3.826
3.831
160,125,184
-0.15(-3.65%)
Aug 02, 2007
3.884
3.979
3.797
3.976
207,693,408
+0.12(+3.10%)
Aug 01, 2007
3.896
3.898
3.744
3.856
339,154,880
-0.06(-1.57%)
Jul 31, 2007
4.175
4.177
3.891
3.918
282,743,232
-0.21(-5.03%)
Jul 30, 2007
4.140
4.193
4.066
4.125
258,155,744
-0.07(-1.59%)
Jul 27, 2007
4.204
4.256
4.114
4.192
279,446,656
+0.00(+0.04%)
Jul 26, 2007
4.241
4.440
4.162
4.191
466,562,752
-0.11(-2.52%)
Jul 25, 2007
4.223
4.430
4.173
4.299
1,212,560,768
+0.84(+24.45%)
Jul 24, 2007
3.544
3.600
3.434
3.454
508,368,928
-0.12(-3.47%)
Jul 23, 2007
3.581
3.625
3.534
3.579
185,688,272
+0.01(+0.15%)
Jul 20, 2007
3.622
3.639
3.517
3.573
183,087,072
-0.09(-2.34%)
Jul 19, 2007
3.703
3.707
3.647
3.659
105,778,984
+0.00(+0.04%)
Jul 18, 2007
3.655
3.666
3.604
3.657
126,099,352
-0.02(-0.64%)
Jul 17, 2007
3.711
3.717
3.671
3.681
121,887,208
+0.00(+0.14%)
Jul 16, 2007
3.728
3.733
3.641
3.676
167,067,760
-0.07(-1.88%)
Jul 13, 2007
3.645
3.759
3.640
3.746
250,627,136
+0.12(+3.17%)
Jul 12, 2007
3.557
3.670
3.528
3.631
229,557,488
+0.10(+2.91%)
Jul 11, 2007
3.521
3.574
3.499
3.528
132,175,168
+0.02(+0.64%)
Jul 10, 2007
3.574
3.589
3.495
3.506
178,124,624
-0.09(-2.48%)
Jul 09, 2007
3.461
3.609
3.443
3.595
297,009,248
+0.15(+4.49%)
Jul 06, 2007
3.429
3.457
3.393
3.440
92,513,656
+0.01(+0.35%)
Jul 05, 2007
3.460
3.474
3.395
3.428
89,968,992
-0.04(-1.04%)
Jul 03, 2007
3.494
3.494
3.443
3.464
44,573,632
-0.01(-0.23%)
Jul 02, 2007
3.432
3.477
3.402
3.472
98,564,472
+0.06(+1.75%)
Jun 29, 2007
3.443
3.451
3.400
3.412
106,594,432
-0.02(-0.70%)
Jun 28, 2007
3.415
3.503
3.400
3.436
196,164,944
+0.04(+1.10%)
Jun 27, 2007
3.340
3.402
3.328
3.399
165,254,928
+0.03(+0.98%)
Jun 26, 2007
3.418
3.423
3.361
3.366
225,484,208
-0.06(-1.72%)
Jun 25, 2007
3.459
3.473
3.407
3.425
152,236,736
-0.01(-0.29%)
Jun 22, 2007
3.469
3.486
3.413
3.435
173,657,408
-0.04(-1.16%)
Jun 21, 2007
3.450
3.480
3.425
3.475
152,552,848
+0.03(+0.83%)
Jun 20, 2007
3.504
3.517
3.444
3.447
183,937,520
-0.04(-1.02%)
Jun 19, 2007
3.569
3.575
3.476
3.482
238,836,320
-0.10(-2.81%)
Jun 18, 2007
3.609
3.623
3.562
3.583
156,695,616
-0.03(-0.79%)
Jun 15, 2007
3.634
3.635
3.551
3.612
198,463,600
+0.02(+0.64%)
Jun 14, 2007
3.537
3.598
3.532
3.589
165,369,968
+0.05(+1.48%)
Jun 13, 2007
3.537
3.586
3.454
3.536
239,319,456
+0.04(+1.17%)
Jun 12, 2007
3.514
3.530
3.463
3.495
237,408,960
-0.05(-1.55%)
Jun 11, 2007
3.641
3.644
3.542
3.550
222,306,976
-0.10(-2.83%)
Jun 08, 2007
3.615
3.653
3.544
3.653
204,620,704
+0.06(+1.67%)
Jun 07, 2007
3.620
3.727
3.536
3.594
484,086,624
-0.01(-0.35%)
Jun 06, 2007
3.648
3.679
3.585
3.606
313,225,888
-0.07(-1.85%)
Jun 05, 2007
3.547
3.703
3.535
3.674
611,379,712
+0.16(+4.59%)
Jun 04, 2007
3.404
3.524
3.375
3.513
228,261,808
+0.09(+2.68%)
Jun 01, 2007
3.437
3.457
3.409
3.421
140,630,128
-0.03(-0.81%)
May 31, 2007
3.526
3.529
3.420
3.449
186,659,408
-0.04(-1.03%)
May 30, 2007
3.445
3.496
3.435
3.485
212,153,760
+0.01(+0.33%)
May 29, 2007
3.413
3.481
3.378
3.473
235,171,856
+0.05(+1.58%)
May 25, 2007
3.476
3.477
3.404
3.419
200,212,928
-0.04(-1.15%)
May 24, 2007
3.444
3.513
3.378
3.459
477,643,040
+0.02(+0.51%)
May 23, 2007
3.452
3.657
3.431
3.442
853,976,704
+0.01(+0.17%)
May 22, 2007
3.416
3.445
3.353
3.436
345,085,184
+0.03(+0.85%)
May 21, 2007
3.172
3.426
3.158
3.407
731,726,016
+0.25(+7.90%)
May 18, 2007
3.117
3.158
3.107
3.158
196,444,784
+0.06(+1.82%)
May 17, 2007
3.137
3.169
3.094
3.101
238,148,480
-0.05(-1.66%)
May 16, 2007
3.044
3.160
2.998
3.154
290,825,312
+0.13(+4.36%)
May 15, 2007
3.063
3.091
3.019
3.022
174,452,832
-0.06(-1.82%)
May 14, 2007
3.077
3.080
3.023
3.078
155,710,160
+0.01(+0.23%)
May 11, 2007
3.041
3.073
3.021
3.071
160,419,552
+0.03(+1.05%)
May 10, 2007
3.115
3.125
3.035
3.039
201,524,368
-0.10(-3.07%)
May 09, 2007
3.093
3.140
3.058
3.135
177,958,368
+0.05(+1.65%)
May 08, 2007
3.020
3.085
2.978
3.084
271,685,984
+0.05(+1.66%)
May 07, 2007
3.114
3.154
3.028
3.034
296,870,496
-0.12(-3.81%)
May 04, 2007
3.112
3.180
3.110
3.154
286,691,392
+0.05(+1.67%)
May 03, 2007
3.047
3.120
3.031
3.102
270,320,352
+0.05(+1.65%)
May 02, 2007
3.077
3.105
3.038
3.052
289,449,728
-0.00(-0.01%)
May 01, 2007
3.049
3.095
3.007
3.052
371,309,184
-0.01(-0.24%)
Apr 30, 2007
3.088
3.115
3.052
3.059
480,745,440
-0.06(-2.03%)
Apr 27, 2007
3.055
3.185
3.024
3.123
1,017,338,560
-0.01(-0.29%)
Apr 26, 2007
2.818
3.145
2.797
3.132
1,247,243,264
+0.30(+10.51%)
Apr 25, 2007
2.650
2.852
2.641
2.834
2,092,152,832
+0.60(+26.95%)
Apr 24, 2007
2.232
2.245
2.216
2.232
416,124,064
-0.00(-0.04%)
Apr 23, 2007
2.208
2.235
2.203
2.233
142,625,120
-0.01(-0.40%)
Apr 20, 2007
2.249
2.253
2.221
2.242
133,753,512
+0.02(+0.69%)
Apr 19, 2007
2.225
2.252
2.215
2.227
96,418,400
-0.02(-0.78%)
Apr 18, 2007
2.235
2.252
2.226
2.244
100,151,000
-0.00(-0.18%)
Apr 17, 2007
2.259
2.261
2.232
2.248
148,571,152
-0.01(-0.29%)
Apr 16, 2007
2.183
2.260
2.178
2.255
269,510,464
+0.14(+6.58%)
Apr 13, 2007
2.105
2.120
2.092
2.116
72,369,680
+0.01(+0.33%)
Apr 12, 2007
2.082
2.114
2.065
2.109
95,313,304
+0.03(+1.42%)
Apr 11, 2007
2.082
2.089
2.057
2.079
102,710,104
-0.01(-0.43%)
Apr 10, 2007
2.074
2.093
2.068
2.088
68,595,408
+0.01(+0.48%)
Apr 09, 2007
2.081
2.102
2.076
2.078
83,850,552
-0.00(-0.05%)
Apr 05, 2007
2.074
2.083
2.067
2.079
65,954,612
+0.01(+0.36%)
Apr 04, 2007
2.056
2.073
2.041
2.072
81,505,616
+0.02(+0.83%)
Apr 03, 2007
2.016
2.064
2.015
2.055
119,644,024
+0.04(+1.91%)
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.