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
Altria Group
(NY:
MO
)
46.83
+0.28 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2008
8.670
8.683
8.517
8.521
70,465,976
-0.10(-1.19%)
Apr 29, 2008
8.990
9.109
8.568
8.623
110,817,608
-0.45(-4.93%)
Apr 28, 2008
9.160
9.199
9.045
9.071
53,866,580
-0.17(-1.89%)
Apr 25, 2008
9.288
9.331
9.032
9.246
70,911,816
-0.35(-3.68%)
Apr 24, 2008
9.561
9.655
9.484
9.599
37,047,524
+0.11(+1.12%)
Apr 23, 2008
9.429
9.603
9.382
9.493
52,013,600
+0.10(+1.04%)
Apr 22, 2008
9.420
9.501
9.356
9.395
29,911,470
-0.05(-0.50%)
Apr 21, 2008
9.420
9.463
9.318
9.442
36,643,004
+0.03(+0.27%)
Apr 18, 2008
9.352
9.442
9.271
9.416
42,473,796
+0.10(+1.10%)
Apr 17, 2008
9.199
9.373
9.186
9.314
41,162,320
+0.08(+0.88%)
Apr 16, 2008
9.194
9.258
9.028
9.233
56,039,416
-0.02(-0.18%)
Apr 15, 2008
9.220
9.275
9.075
9.250
40,213,724
+0.07(+0.79%)
Apr 14, 2008
9.122
9.203
9.088
9.177
42,691,208
+0.07(+0.80%)
Apr 11, 2008
9.118
9.297
8.947
9.105
51,268,568
-0.14(-1.48%)
Apr 10, 2008
8.905
9.301
8.883
9.241
65,318,200
+0.33(+3.73%)
Apr 09, 2008
9.152
9.190
8.875
8.909
47,307,548
-0.22(-2.43%)
Apr 08, 2008
9.356
9.356
9.071
9.130
46,579,620
-0.19(-2.06%)
Apr 07, 2008
9.267
9.378
9.267
9.322
67,128,712
+0.07(+0.78%)
Apr 04, 2008
9.433
9.433
9.224
9.250
50,286,912
-0.13(-1.36%)
Apr 03, 2008
9.390
9.697
9.182
9.378
90,257,576
-0.03(-0.32%)
Apr 02, 2008
9.531
9.599
9.309
9.407
92,687,328
-0.03(-0.32%)
Apr 01, 2008
9.050
9.467
8.926
9.437
150,478,384
-0.02(-0.23%)
Mar 31, 2008
9.851
10.11
9.352
9.459
77,120,984
-22.00(-69.93%)
Mar 28, 2008
31.36
31.78
31.24
31.46
41,684,196
+0.26(+0.83%)
Mar 27, 2008
31.20
31.49
31.12
31.20
53,906,220
+0.09(+0.30%)
Mar 26, 2008
31.17
31.32
30.99
31.10
37,136,352
-0.14(-0.45%)
Mar 25, 2008
30.49
31.24
30.47
31.24
31,016,712
+0.70(+2.30%)
Mar 24, 2008
30.36
30.71
30.36
30.54
23,426,206
+0.61(+2.02%)
Mar 21, 2008
30.16
30.25
29.82
29.93
38,452,088
+0.00(+0.00%)
Mar 20, 2008
30.16
30.25
29.82
29.93
38,440,588
-0.22(-0.73%)
Mar 19, 2008
30.58
30.77
30.06
30.16
46,114,560
+0.29(+0.97%)
Mar 18, 2008
30.02
30.54
28.97
29.87
52,402,624
+0.06(+0.19%)
Mar 17, 2008
30.00
30.25
29.53
29.81
41,327,012
-0.77(-2.52%)
Mar 14, 2008
31.32
31.45
30.40
30.58
56,466,580
-0.71(-2.27%)
Mar 13, 2008
31.10
31.37
30.72
31.29
41,559,940
-0.09(-0.28%)
Mar 12, 2008
32.01
32.01
31.29
31.38
42,819,352
-0.68(-2.11%)
Mar 11, 2008
32.24
32.30
31.66
32.06
41,697,040
+0.22(+0.68%)
Mar 10, 2008
31.72
32.23
31.61
31.84
29,784,934
+0.09(+0.30%)
Mar 07, 2008
31.30
31.84
31.16
31.75
29,667,914
+0.23(+0.74%)
Mar 06, 2008
31.82
31.82
31.46
31.52
19,611,800
-0.40(-1.25%)
Mar 05, 2008
31.36
31.97
31.25
31.92
37,686,556
+0.46(+1.46%)
Mar 04, 2008
30.89
31.60
30.85
31.46
29,487,462
+0.35(+1.11%)
Mar 03, 2008
31.04
31.13
30.68
31.11
25,998,176
-0.05(-0.16%)
Feb 29, 2008
31.30
31.41
31.06
31.16
23,732,264
-0.27(-0.87%)
Feb 28, 2008
31.55
31.66
31.31
31.43
16,305,884
-0.29(-0.93%)
Feb 27, 2008
31.52
31.76
31.50
31.73
17,286,836
+0.09(+0.27%)
Feb 26, 2008
31.40
31.86
31.39
31.64
24,504,096
+0.00(+0.01%)
Feb 25, 2008
31.32
31.67
31.15
31.64
17,328,850
+0.28(+0.90%)
Feb 22, 2008
31.34
31.40
30.90
31.36
22,405,200
+0.09(+0.29%)
Feb 21, 2008
31.14
31.37
30.95
31.27
31,887,208
+0.19(+0.62%)
Feb 20, 2008
30.86
31.19
30.71
31.08
20,081,426
+0.00(+0.01%)
Feb 19, 2008
30.89
31.41
30.87
31.07
26,549,562
+0.17(+0.55%)
Feb 18, 2008
30.91
31.29
30.86
30.90
0
+0.00(+0.00%)
Feb 15, 2008
30.91
31.29
30.86
30.90
69,613,952
-0.07(-0.22%)
Feb 14, 2008
31.10
31.14
30.87
30.97
21,876,204
-0.07(-0.22%)
Feb 13, 2008
31.03
31.09
30.83
31.04
23,906,334
+0.18(+0.58%)
Feb 12, 2008
30.98
31.00
30.67
30.86
25,150,722
+0.00(+0.01%)
Feb 11, 2008
30.98
31.26
30.63
30.86
27,693,444
-0.29(-0.92%)
Feb 08, 2008
31.46
31.53
31.11
31.14
20,905,752
-0.43(-1.36%)
Feb 07, 2008
30.89
31.68
30.76
31.57
36,050,800
+0.57(+1.84%)
Feb 06, 2008
31.31
31.55
30.94
31.00
20,564,882
-0.16(-0.51%)
Feb 05, 2008
31.78
32.05
31.12
31.16
28,174,282
-0.83(-2.58%)
Feb 04, 2008
32.12
32.35
31.91
31.98
14,642,680
-0.16(-0.49%)
Feb 01, 2008
32.38
32.51
31.73
32.14
25,996,780
-0.15(-0.46%)
Jan 31, 2008
32.41
32.75
32.15
32.29
34,954,456
-0.30(-0.93%)
Jan 30, 2008
32.32
33.19
32.22
32.59
48,904,408
+0.16(+0.50%)
Jan 29, 2008
32.27
32.59
31.53
32.43
39,473,124
+0.64(+2.02%)
Jan 28, 2008
31.61
31.97
31.38
31.79
20,731,602
+0.28(+0.89%)
Jan 25, 2008
32.02
32.16
31.30
31.51
34,821,580
-0.40(-1.26%)
Jan 24, 2008
31.22
32.09
30.89
31.91
31,646,178
+0.87(+2.80%)
Jan 23, 2008
30.70
31.55
30.20
31.04
57,348,820
-0.23(-0.72%)
Jan 22, 2008
30.68
31.77
30.37
31.26
53,214,024
-0.87(-2.70%)
Jan 21, 2008
32.99
33.22
31.81
32.13
0
+0.00(+0.00%)
Jan 18, 2008
32.99
33.22
31.81
32.13
51,584,148
-0.59(-1.80%)
Jan 17, 2008
33.66
33.72
32.70
32.72
55,955,136
-0.47(-1.42%)
Jan 16, 2008
33.28
33.52
33.02
33.19
32,967,784
-0.23(-0.70%)
Jan 15, 2008
33.39
33.66
33.24
33.43
24,091,108
-0.10(-0.29%)
Jan 14, 2008
33.65
33.72
33.24
33.53
24,324,054
-0.14(-0.42%)
Jan 11, 2008
33.38
33.91
33.38
33.67
24,994,004
+0.09(+0.25%)
Jan 10, 2008
33.60
33.74
33.30
33.58
30,103,002
-0.17(-0.49%)
Jan 09, 2008
33.81
33.90
33.46
33.75
38,777,724
+0.38(+1.14%)
Jan 08, 2008
33.28
33.84
33.19
33.37
40,704,780
+0.46(+1.41%)
Jan 07, 2008
32.05
32.98
32.05
32.90
37,568,656
+0.99(+3.11%)
Jan 04, 2008
32.07
32.36
31.87
31.91
26,076,922
-0.21(-0.65%)
Jan 03, 2008
31.99
32.37
31.92
32.12
23,504,280
+0.20(+0.61%)
Jan 02, 2008
32.17
32.38
31.81
31.92
20,554,436
-0.28(-0.86%)
Jan 01, 2008
32.19
32.62
32.17
32.20
0
+0.00(+0.00%)
Dec 31, 2007
32.19
32.62
32.17
32.20
14,023,555
-0.16(-0.50%)
Dec 28, 2007
32.58
32.67
32.27
32.36
22,498,502
-0.12(-0.35%)
Dec 27, 2007
32.87
33.13
32.45
32.48
19,561,912
-0.54(-1.63%)
Dec 26, 2007
32.83
33.21
32.83
33.02
14,850,782
-0.04(-0.12%)
Dec 24, 2007
32.82
33.10
32.82
33.05
11,930,240
+0.06(+0.19%)
Dec 21, 2007
32.96
33.15
32.80
32.99
40,887,096
-0.08(-0.24%)
Dec 20, 2007
32.83
33.07
32.72
33.07
25,500,316
+0.40(+1.23%)
Dec 19, 2007
32.42
32.90
32.25
32.67
27,311,756
+0.32(+0.99%)
Dec 18, 2007
32.56
32.63
32.12
32.35
24,090,350
-0.04(-0.12%)
Dec 17, 2007
32.64
32.79
32.35
32.39
24,333,524
-0.34(-1.04%)
Dec 14, 2007
33.12
33.17
32.71
32.73
27,725,386
-0.40(-1.21%)
Dec 13, 2007
33.01
33.19
32.77
33.13
32,875,396
+0.02(+0.06%)
Dec 12, 2007
33.19
33.41
32.80
33.11
33,349,372
+0.26(+0.79%)
Dec 11, 2007
33.12
33.38
32.82
32.85
21,475,682
-0.47(-1.41%)
Dec 10, 2007
33.22
33.41
33.06
33.32
17,708,274
+0.26(+0.77%)
Dec 07, 2007
33.28
33.40
32.96
33.06
28,946,178
-0.09(-0.26%)
Dec 06, 2007
33.04
33.17
32.92
33.15
21,117,902
+0.00(+0.00%)
Dec 05, 2007
33.22
33.32
32.98
33.15
27,276,114
+0.17(+0.50%)
Dec 04, 2007
32.92
33.45
32.92
32.98
25,998,234
-0.07(-0.21%)
Dec 03, 2007
32.94
33.21
32.81
33.05
22,627,824
+0.00(+0.01%)
Nov 30, 2007
32.70
33.05
32.44
33.05
32,974,674
+0.67(+2.08%)
Nov 29, 2007
31.53
32.44
31.52
32.37
38,642,496
+0.81(+2.55%)
Nov 28, 2007
31.50
31.61
31.32
31.57
38,180,748
+0.32(+1.01%)
Nov 27, 2007
30.67
31.51
30.67
31.25
31,846,408
+0.81(+2.67%)
Nov 26, 2007
31.03
31.33
30.38
30.44
31,873,344
-0.65(-2.10%)
Nov 23, 2007
30.99
31.26
30.93
31.09
17,963,444
+0.24(+0.77%)
Nov 21, 2007
31.15
31.44
30.85
30.85
22,283,548
-0.60(-1.90%)
Nov 20, 2007
31.58
31.70
31.23
31.45
24,631,906
-0.01(-0.04%)
Nov 19, 2007
31.00
31.68
31.00
31.46
33,241,550
+0.28(+0.90%)
Nov 16, 2007
31.02
31.34
30.85
31.18
30,759,532
+0.39(+1.26%)
Nov 15, 2007
30.59
30.89
30.59
30.79
27,511,246
+0.02(+0.07%)
Nov 14, 2007
31.17
31.17
30.73
30.77
19,979,684
-0.27(-0.86%)
Nov 13, 2007
31.07
31.09
30.56
31.04
34,993,824
+0.16(+0.52%)
Nov 12, 2007
30.99
31.22
30.82
30.88
24,180,386
-0.10(-0.33%)
Nov 09, 2007
31.21
31.32
30.95
30.98
35,976,464
-0.00(-0.01%)
Nov 08, 2007
30.82
31.07
30.66
30.98
35,012,136
+0.32(+1.03%)
Nov 07, 2007
30.92
31.07
30.61
30.67
21,661,010
-0.41(-1.32%)
Nov 06, 2007
30.68
31.10
30.68
31.08
15,426,784
+0.25(+0.80%)
Nov 05, 2007
30.68
30.98
30.58
30.83
14,439,221
+0.11(+0.35%)
Nov 02, 2007
30.72
30.99
30.57
30.72
18,416,388
+0.10(+0.32%)
Nov 01, 2007
31.05
31.10
30.56
30.63
22,654,048
-0.45(-1.44%)
Oct 31, 2007
31.04
31.17
30.85
31.07
21,649,496
+0.07(+0.23%)
Oct 30, 2007
31.04
31.19
30.97
31.00
17,042,406
-0.09(-0.29%)
Oct 29, 2007
31.22
31.32
31.01
31.09
14,472,584
+0.00(+0.00%)
Oct 26, 2007
30.91
31.21
30.64
31.09
21,966,118
+0.30(+0.98%)
Oct 25, 2007
30.84
31.02
30.69
30.79
18,669,920
-0.04(-0.14%)
Oct 24, 2007
30.76
31.03
30.44
30.83
22,544,438
+0.12(+0.37%)
Oct 23, 2007
30.64
30.76
30.38
30.71
21,058,734
+0.26(+0.87%)
Oct 22, 2007
30.00
30.54
30.00
30.45
22,612,738
+0.41(+1.38%)
Oct 19, 2007
29.99
30.35
29.70
30.04
38,102,640
-0.17(-0.55%)
Oct 18, 2007
30.32
30.38
30.14
30.20
23,137,780
-0.04(-0.13%)
Oct 17, 2007
30.46
30.46
30.06
30.24
35,292,388
+0.10(+0.34%)
Oct 16, 2007
30.10
30.35
30.02
30.14
27,716,538
+0.16(+0.53%)
Oct 15, 2007
29.93
30.05
29.70
29.98
16,838,220
+0.13(+0.44%)
Oct 12, 2007
29.82
29.90
29.77
29.85
22,644,358
+0.05(+0.16%)
Oct 11, 2007
29.82
29.84
29.57
29.80
17,574,960
-0.02(-0.07%)
Oct 10, 2007
29.80
29.83
29.68
29.82
19,104,084
+0.03(+0.10%)
Oct 09, 2007
29.58
29.87
29.45
29.79
21,172,724
+0.28(+0.94%)
Oct 08, 2007
29.59
29.63
29.44
29.52
11,111,291
-0.12(-0.40%)
Oct 05, 2007
29.68
29.79
29.60
29.64
14,067,243
-0.06(-0.19%)
Oct 04, 2007
29.75
29.88
29.64
29.69
16,033,395
-0.08(-0.27%)
Oct 03, 2007
29.77
29.88
29.62
29.77
18,555,806
-0.03(-0.10%)
Oct 02, 2007
29.78
29.88
29.59
29.80
19,244,204
+0.08(+0.26%)
Oct 01, 2007
29.68
29.82
29.59
29.73
30,463,732
+0.10(+0.35%)
Sep 28, 2007
29.58
29.73
29.47
29.62
28,227,666
+0.02(+0.07%)
Sep 27, 2007
29.23
29.60
29.10
29.60
43,654,960
+0.37(+1.28%)
Sep 26, 2007
29.10
29.39
28.96
29.23
18,258,900
+0.15(+0.53%)
Sep 25, 2007
28.98
29.42
28.94
29.07
23,082,390
-0.09(-0.29%)
Sep 24, 2007
29.21
29.23
28.98
29.16
40,125,032
-0.04(-0.15%)
Sep 21, 2007
29.47
29.60
29.13
29.20
27,194,714
-0.03(-0.12%)
Sep 20, 2007
29.15
29.40
29.08
29.24
17,632,698
-0.05(-0.16%)
Sep 19, 2007
29.12
29.32
28.97
29.28
34,812,172
+0.29(+0.98%)
Sep 18, 2007
28.71
29.01
28.55
29.00
16,991,216
+0.45(+1.58%)
Sep 17, 2007
28.58
28.77
28.45
28.55
15,634,391
-0.01(-0.04%)
Sep 14, 2007
28.54
28.72
28.40
28.56
18,001,542
-0.04(-0.15%)
Sep 13, 2007
28.91
29.01
28.51
28.60
28,531,612
-0.16(-0.55%)
Sep 12, 2007
28.63
28.81
28.50
28.76
29,462,232
-0.10(-0.35%)
Sep 11, 2007
28.96
28.96
28.63
28.86
24,626,298
+0.19(+0.65%)
Sep 10, 2007
28.81
28.99
28.49
28.67
19,008,558
-0.04(-0.13%)
Sep 07, 2007
28.90
29.16
28.65
28.71
26,284,516
-0.38(-1.29%)
Sep 06, 2007
29.33
29.39
28.91
29.09
18,840,742
-0.15(-0.52%)
Sep 05, 2007
29.28
29.41
29.00
29.24
38,486,176
-0.44(-1.49%)
Sep 04, 2007
29.57
29.80
29.56
29.68
22,448,600
+0.11(+0.37%)
Aug 31, 2007
29.67
29.73
29.30
29.57
22,755,206
+0.07(+0.23%)
Aug 30, 2007
29.51
29.71
29.27
29.50
21,937,718
-0.23(-0.79%)
Aug 29, 2007
29.93
30.24
29.08
29.74
55,371,916
+0.31(+1.06%)
Aug 28, 2007
29.88
30.17
29.39
29.43
28,864,430
-0.43(-1.44%)
Aug 27, 2007
29.82
30.25
29.69
29.86
35,962,712
+0.38(+1.29%)
Aug 24, 2007
29.07
29.53
28.97
29.48
22,430,136
+0.24(+0.82%)
Aug 23, 2007
29.35
29.38
29.10
29.24
28,887,196
+0.17(+0.57%)
Aug 22, 2007
28.82
29.19
28.67
29.07
20,250,400
+0.43(+1.52%)
Aug 21, 2007
28.39
28.90
28.38
28.64
31,638,682
+0.09(+0.33%)
Aug 20, 2007
28.59
29.07
28.33
28.55
20,907,188
-0.25(-0.87%)
Aug 17, 2007
28.72
29.17
28.44
28.80
34,330,080
+0.52(+1.85%)
Aug 16, 2007
28.01
28.27
27.57
28.27
38,907,896
+0.16(+0.58%)
Aug 15, 2007
28.52
28.92
28.00
28.11
36,040,956
-0.36(-1.26%)
Aug 14, 2007
28.88
29.18
28.29
28.47
31,311,494
-0.25(-0.88%)
Aug 13, 2007
28.89
29.18
28.65
28.72
21,355,172
+0.01(+0.03%)
Aug 10, 2007
28.64
28.82
28.03
28.71
39,640,436
-0.12(-0.41%)
Aug 09, 2007
29.38
29.44
28.74
28.83
30,972,474
-0.82(-2.77%)
Aug 08, 2007
29.49
29.73
29.06
29.65
30,998,794
+0.16(+0.55%)
Aug 07, 2007
29.37
29.76
29.01
29.49
23,930,720
+0.10(+0.35%)
Aug 06, 2007
28.71
29.42
28.23
29.39
34,474,568
+0.81(+2.82%)
Aug 03, 2007
28.64
28.79
28.45
28.58
27,236,864
-0.02(-0.07%)
Aug 02, 2007
28.60
28.87
28.46
28.61
22,074,212
+0.24(+0.84%)
Aug 01, 2007
28.21
28.76
28.00
28.37
38,948,256
+0.05(+0.17%)
Jul 31, 2007
28.16
29.15
28.06
28.32
36,107,744
+0.29(+1.05%)
Jul 30, 2007
27.91
28.27
26.90
28.03
39,688,692
+0.26(+0.94%)
Jul 27, 2007
28.46
29.06
27.77
27.77
36,159,648
-0.69(-2.44%)
Jul 26, 2007
28.87
28.92
28.05
28.46
44,185,092
-0.45(-1.55%)
Jul 25, 2007
29.04
29.29
28.81
28.91
29,343,836
-0.09(-0.31%)
Jul 24, 2007
29.45
29.65
28.92
29.00
24,961,866
-0.66(-2.24%)
Jul 23, 2007
29.82
29.87
29.57
29.66
20,675,538
-0.08(-0.26%)
Jul 20, 2007
30.04
30.24
29.69
29.74
28,535,826
-0.35(-1.18%)
Jul 19, 2007
30.14
30.44
29.98
30.09
19,410,426
+0.14(+0.47%)
Jul 18, 2007
29.93
30.22
29.68
29.95
29,689,758
-0.42(-1.37%)
Jul 17, 2007
30.48
30.57
30.30
30.37
18,220,444
-0.01(-0.04%)
Jul 16, 2007
30.60
30.69
30.26
30.38
14,165,661
-0.17(-0.54%)
Jul 13, 2007
30.68
30.68
30.34
30.55
17,879,592
-0.16(-0.51%)
Jul 12, 2007
30.18
30.76
30.15
30.71
25,551,444
+0.50(+1.66%)
Jul 11, 2007
30.04
30.28
30.01
30.20
17,454,554
+0.20(+0.65%)
Jul 10, 2007
30.44
30.60
29.99
30.01
22,978,520
-0.54(-1.77%)
Jul 09, 2007
30.57
30.76
30.43
30.55
20,003,104
+0.04(+0.14%)
Jul 06, 2007
30.32
30.55
30.17
30.51
19,875,622
+0.19(+0.62%)
Jul 05, 2007
30.25
30.35
30.14
30.32
24,759,614
+0.07(+0.24%)
Jul 03, 2007
30.25
30.26
30.13
30.25
10,684,042
+0.04(+0.13%)
Jul 02, 2007
29.89
30.25
29.91
30.21
21,849,880
+0.32(+1.08%)
Jun 29, 2007
29.79
30.05
29.65
29.88
22,458,768
+0.09(+0.31%)
Jun 28, 2007
29.93
30.01
29.25
29.79
15,479,636
-0.12(-0.40%)
Jun 27, 2007
29.62
29.93
29.48
29.91
49,909,080
+0.24(+0.82%)
Jun 26, 2007
29.29
30.00
29.25
29.67
44,883,848
+0.37(+1.28%)
Jun 25, 2007
28.98
29.64
29.08
29.29
25,764,278
+0.23(+0.81%)
Jun 22, 2007
29.23
29.31
28.97
29.06
31,957,180
-0.16(-0.55%)
Jun 21, 2007
29.09
29.31
29.00
29.22
27,058,802
+0.13(+0.45%)
Jun 20, 2007
29.69
29.76
29.05
29.09
31,463,590
-0.53(-1.80%)
Jun 19, 2007
29.85
29.90
29.53
29.62
24,431,024
-0.27(-0.91%)
Jun 18, 2007
30.04
30.14
29.88
29.89
29,586,158
-0.22(-0.72%)
Jun 15, 2007
30.16
30.25
30.03
30.11
30,609,720
+0.09(+0.28%)
Jun 14, 2007
29.89
30.10
29.83
30.02
24,571,848
+0.09(+0.30%)
Jun 13, 2007
29.82
29.97
29.67
29.93
24,005,732
+0.05(+0.17%)
Jun 12, 2007
29.76
30.08
29.75
29.88
40,937,356
-0.03(-0.11%)
Jun 11, 2007
29.93
30.04
29.72
29.92
18,575,314
-0.03(-0.11%)
Jun 08, 2007
29.61
29.99
29.51
29.95
23,992,002
+0.32(+1.08%)
Jun 07, 2007
30.04
30.40
29.58
29.63
27,383,610
-0.54(-1.78%)
Jun 06, 2007
30.11
30.25
29.91
30.17
33,396,734
+0.06(+0.18%)
Jun 05, 2007
30.53
30.55
30.08
30.11
29,996,054
-0.48(-1.56%)
Jun 04, 2007
30.58
30.64
30.34
30.59
18,498,236
-0.01(-0.03%)
Jun 01, 2007
30.35
30.61
30.09
30.60
33,878,276
+0.31(+1.01%)
May 31, 2007
30.46
30.76
30.26
30.29
33,298,326
-0.17(-0.55%)
May 30, 2007
30.14
30.46
30.21
30.46
36,088,624
+0.06(+0.21%)
May 29, 2007
30.31
30.45
30.17
30.40
21,412,440
+0.24(+0.79%)
May 25, 2007
30.10
30.17
29.90
30.16
13,930,408
+0.13(+0.44%)
May 24, 2007
30.50
30.59
30.00
30.02
19,810,256
-0.39(-1.29%)
May 23, 2007
30.68
30.68
30.36
30.42
18,288,296
-0.12(-0.40%)
May 22, 2007
30.29
30.62
30.19
30.54
33,232,352
+0.35(+1.17%)
May 21, 2007
29.99
30.31
29.80
30.19
44,079,940
+0.38(+1.29%)
May 18, 2007
29.70
29.89
29.64
29.80
24,755,998
+0.11(+0.36%)
May 17, 2007
29.82
29.87
29.70
29.70
19,362,028
-0.12(-0.41%)
May 16, 2007
29.58
29.85
29.64
29.82
18,383,728
+0.25(+0.84%)
May 15, 2007
29.36
29.71
29.19
29.57
17,068,276
+0.25(+0.84%)
May 14, 2007
29.22
29.45
29.18
29.33
12,691,702
+0.10(+0.35%)
May 11, 2007
29.06
29.25
28.91
29.22
25,592,126
+0.23(+0.81%)
May 10, 2007
29.19
29.34
28.97
28.99
22,258,304
-0.23(-0.77%)
May 09, 2007
29.19
29.34
29.09
29.21
17,847,770
-0.04(-0.13%)
May 08, 2007
29.46
29.47
29.09
29.25
17,419,032
-0.22(-0.75%)
May 07, 2007
29.68
29.76
29.45
29.47
16,982,014
-0.08(-0.26%)
May 04, 2007
29.84
29.89
29.40
29.55
15,078,613
-0.17(-0.59%)
May 03, 2007
29.44
29.78
29.44
29.73
20,101,054
+0.28(+0.95%)
May 02, 2007
29.40
29.53
29.19
29.45
12,955,235
+0.13(+0.44%)
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.