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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.890
-0.130 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2012
4.198
4.198
4.064
4.079
53,327
-0.09(-2.23%)
Apr 27, 2012
4.048
4.172
4.048
4.172
40,450
+0.13(+3.33%)
Apr 26, 2012
4.214
4.240
4.036
4.038
91,769
-0.20(-4.76%)
Apr 25, 2012
4.338
4.410
4.152
4.240
110,604
-0.03(-0.61%)
Apr 24, 2012
4.410
4.586
4.224
4.265
128,954
-0.16(-3.63%)
Apr 23, 2012
4.421
4.483
4.242
4.426
1,181,991
-0.10(-2.17%)
Apr 20, 2012
4.436
4.538
4.405
4.524
91,462
+0.10(+2.34%)
Apr 19, 2012
4.410
4.488
4.400
4.421
107,059
-0.01(-0.12%)
Apr 18, 2012
4.400
4.498
4.400
4.426
69,172
-0.03(-0.58%)
Apr 17, 2012
4.602
4.602
4.405
4.452
143,777
-0.22(-4.76%)
Apr 16, 2012
4.736
4.768
4.607
4.674
52,856
-0.04(-0.88%)
Apr 13, 2012
4.773
4.773
4.571
4.716
99,038
-0.03(-0.55%)
Apr 12, 2012
4.612
4.742
4.612
4.742
92,180
+0.19(+4.09%)
Apr 11, 2012
4.410
4.628
4.404
4.555
76,554
+0.21(+4.89%)
Apr 10, 2012
4.607
4.690
4.343
4.343
108,771
-0.27(-5.84%)
Apr 09, 2012
4.664
4.768
4.607
4.612
46,522
-0.13(-2.84%)
Apr 05, 2012
4.700
4.818
4.693
4.747
39,474
+0.03(+0.55%)
Apr 04, 2012
4.752
4.793
4.669
4.721
38,147
-0.01(-0.11%)
Apr 03, 2012
5.000
5.000
4.664
4.726
277,894
-0.28(-5.58%)
Apr 02, 2012
5.192
5.249
4.923
5.006
180,470
-0.23(-4.35%)
Mar 30, 2012
5.280
5.321
5.228
5.233
28,915
+0.01(+0.10%)
Mar 29, 2012
5.228
5.280
5.176
5.228
90,731
-0.03(-0.57%)
Mar 28, 2012
5.228
5.282
5.228
5.258
19,196
+0.03(+0.57%)
Mar 27, 2012
5.275
5.301
5.228
5.228
57,892
-0.04(-0.79%)
Mar 26, 2012
5.368
5.368
5.202
5.270
54,838
-0.10(-1.93%)
Mar 23, 2012
5.358
5.389
5.264
5.373
40,054
-0.02(-0.34%)
Mar 22, 2012
5.373
5.466
5.311
5.391
24,136
-0.01(-0.14%)
Mar 21, 2012
5.497
5.549
5.389
5.399
62,703
-0.09(-1.60%)
Mar 20, 2012
5.534
5.539
5.399
5.487
69,000
-0.08(-1.40%)
Mar 19, 2012
5.591
5.668
5.513
5.565
78,200
-0.03(-0.46%)
Mar 16, 2012
5.648
5.694
5.461
5.591
61,545
-0.07(-1.19%)
Mar 15, 2012
5.596
5.673
5.580
5.658
31,857
+0.02(+0.28%)
Mar 14, 2012
5.679
5.787
5.642
5.642
71,342
-0.05(-0.82%)
Mar 13, 2012
5.684
5.718
5.663
5.689
32,448
+0.05(+0.82%)
Mar 12, 2012
5.699
5.704
5.642
5.643
10,677
-0.06(-1.08%)
Mar 09, 2012
5.860
5.943
5.673
5.704
46,284
-0.11(-1.96%)
Mar 08, 2012
5.699
5.865
5.642
5.818
115,708
+0.10(+1.72%)
Mar 07, 2012
5.704
5.720
5.642
5.720
48,392
+0.03(+0.55%)
Mar 06, 2012
5.694
5.710
5.584
5.689
171,999
-0.07(-1.17%)
Mar 05, 2012
5.813
5.839
5.756
5.756
69,655
-0.06(-1.07%)
Mar 02, 2012
5.761
5.844
5.736
5.818
412,946
+0.06(+1.08%)
Mar 01, 2012
5.710
5.772
5.642
5.756
94,469
+0.09(+1.65%)
Feb 29, 2012
5.596
5.715
5.585
5.663
374,962
+0.10(+1.77%)
Feb 28, 2012
5.606
5.606
5.280
5.565
162,356
-0.10(-1.83%)
Feb 27, 2012
5.648
5.720
5.648
5.668
34,119
-0.02(-0.36%)
Feb 24, 2012
5.694
5.699
5.642
5.689
28,390
-0.07(-1.26%)
Feb 23, 2012
5.808
5.844
5.694
5.761
28,138
-0.03(-0.54%)
Feb 22, 2012
5.767
5.803
5.725
5.792
37,915
+0.01(+0.18%)
Feb 21, 2012
5.756
5.808
5.756
5.782
96,842
-0.04(-0.62%)
Feb 17, 2012
5.642
5.823
5.642
5.818
43,021
+0.22(+3.88%)
Feb 16, 2012
5.472
5.648
5.472
5.601
153,925
+0.04(+0.74%)
Feb 15, 2012
5.591
5.616
5.528
5.560
62,710
+0.04(+0.75%)
Feb 14, 2012
5.523
5.544
5.472
5.518
17,382
+0.02(+0.38%)
Feb 13, 2012
5.523
5.580
5.435
5.497
44,130
+0.08(+1.38%)
Feb 10, 2012
5.513
5.513
5.399
5.422
50,835
-0.12(-2.10%)
Feb 09, 2012
5.627
5.627
5.497
5.539
167,077
-0.08(-1.38%)
Feb 08, 2012
5.627
5.684
5.430
5.616
75,497
-0.01(-0.18%)
Feb 07, 2012
5.492
5.694
5.233
5.627
218,829
+0.16(+2.84%)
Feb 06, 2012
5.332
5.482
5.332
5.472
224,000
+0.16(+2.92%)
Feb 03, 2012
5.254
5.332
5.239
5.316
236,818
+0.07(+1.28%)
Feb 02, 2012
5.228
5.275
5.228
5.249
59,129
+0.02(+0.40%)
Feb 01, 2012
5.239
5.275
5.192
5.228
147,836
-0.02(-0.30%)
Jan 31, 2012
5.233
5.275
5.223
5.244
92,426
+0.04(+0.70%)
Jan 30, 2012
5.259
5.259
5.088
5.208
43,462
-0.04(-0.79%)
Jan 27, 2012
5.296
5.316
5.233
5.249
51,436
-0.08(-1.55%)
Jan 26, 2012
5.228
5.389
5.228
5.332
126,930
+0.09(+1.68%)
Jan 25, 2012
5.270
5.332
5.244
5.244
34,896
-0.09(-1.65%)
Jan 24, 2012
5.347
5.399
5.275
5.332
19,291
-0.02(-0.39%)
Jan 23, 2012
5.306
5.384
5.290
5.352
43,454
+0.05(+0.98%)
Jan 20, 2012
5.197
5.301
5.182
5.301
35,644
+0.12(+2.30%)
Jan 19, 2012
5.358
5.383
5.176
5.182
25,501
-0.18(-3.29%)
Jan 18, 2012
5.332
5.384
5.327
5.358
19,592
+0.05(+0.88%)
Jan 17, 2012
5.296
5.337
5.275
5.311
22,034
+0.04(+0.69%)
Jan 13, 2012
5.394
5.446
5.218
5.275
10,113
-0.12(-2.21%)
Jan 12, 2012
5.461
5.472
5.363
5.394
31,285
-0.08(-1.42%)
Jan 11, 2012
5.239
5.528
5.225
5.472
39,612
+0.24(+4.55%)
Jan 10, 2012
5.249
5.285
5.176
5.233
21,823
+0.01(+0.20%)
Jan 09, 2012
5.254
5.342
5.213
5.223
18,452
-0.09(-1.75%)
Jan 06, 2012
5.358
5.420
5.296
5.316
28,135
-0.02(-0.39%)
Jan 05, 2012
5.425
5.513
5.239
5.337
79,030
-0.08(-1.43%)
Jan 04, 2012
5.539
5.570
5.358
5.415
49,614
+0.05(+0.87%)
Dec 30, 2011
5.151
5.373
5.151
5.368
27,315
+0.22(+4.22%)
Dec 29, 2011
5.213
5.228
5.073
5.151
198,247
-0.04(-0.70%)
Dec 28, 2011
5.171
5.197
5.132
5.187
21,389
+0.04(+0.70%)
Dec 27, 2011
5.166
5.218
5.125
5.151
40,740
+0.00(+0.00%)
Dec 23, 2011
5.171
5.192
5.140
5.151
17,935
+0.07(+1.32%)
Dec 21, 2011
5.125
5.151
5.032
5.083
40,674
-0.03(-0.51%)
Dec 20, 2011
5.208
5.218
5.099
5.109
51,071
-0.11(-2.18%)
Dec 19, 2011
5.182
5.228
5.125
5.223
14,392
+0.02(+0.40%)
Dec 16, 2011
5.187
5.202
4.964
5.202
40,518
+0.02(+0.30%)
Dec 15, 2011
5.213
5.223
5.156
5.187
12,404
-0.02(-0.30%)
Dec 14, 2011
5.161
5.223
5.135
5.202
13,225
+0.03(+0.50%)
Dec 13, 2011
5.244
5.244
5.152
5.176
25,210
-0.06(-1.09%)
Dec 12, 2011
5.342
5.358
5.182
5.233
19,998
-0.11(-2.03%)
Dec 09, 2011
5.420
5.472
5.264
5.342
22,917
-0.05(-0.96%)
Dec 08, 2011
5.704
5.710
5.358
5.394
35,788
-0.39(-6.71%)
Dec 07, 2011
5.648
6.005
5.611
5.782
47,928
+0.12(+2.10%)
Dec 06, 2011
5.451
5.668
5.394
5.663
34,061
+0.17(+3.01%)
Dec 05, 2011
5.259
5.549
5.104
5.497
53,289
+0.30(+5.67%)
Dec 02, 2011
5.202
5.249
5.125
5.202
78,965
+0.07(+1.31%)
Dec 01, 2011
5.151
5.218
5.083
5.135
82,625
-0.04(-0.80%)
Nov 30, 2011
5.011
5.182
4.835
5.176
132,397
+0.24(+4.82%)
Nov 29, 2011
4.923
5.006
4.918
4.938
15,357
+0.00(+0.00%)
Nov 28, 2011
5.021
5.021
4.938
4.938
10,740
-0.01(-0.10%)
Nov 25, 2011
5.068
5.094
4.918
4.944
6,633
-0.12(-2.45%)
Nov 23, 2011
5.120
5.244
4.990
5.068
46,502
-0.09(-1.81%)
Nov 22, 2011
4.928
5.166
4.928
5.161
65,689
+0.27(+5.60%)
Nov 21, 2011
4.930
4.982
4.844
4.887
25,579
-0.12(-2.35%)
Nov 18, 2011
4.930
5.063
4.878
5.005
22,150
+0.07(+1.42%)
Nov 17, 2011
5.077
5.077
4.863
4.935
40,646
-0.12(-2.44%)
Nov 16, 2011
5.067
5.101
5.001
5.058
135,082
+0.05(+1.04%)
Nov 15, 2011
4.792
5.006
4.769
5.006
27,225
+0.21(+4.46%)
Nov 14, 2011
4.792
4.811
4.769
4.792
16,582
+0.02(+0.50%)
Nov 11, 2011
4.792
4.816
4.754
4.769
28,331
-0.02(-0.49%)
Nov 10, 2011
4.821
4.825
4.792
4.792
1,475
-0.00(-0.10%)
Nov 09, 2011
4.887
4.911
4.792
4.797
18,443
-0.15(-3.07%)
Nov 08, 2011
4.769
4.987
4.759
4.949
62,295
+0.17(+3.47%)
Nov 07, 2011
4.816
4.816
4.783
4.783
1,896
-0.01(-0.20%)
Nov 04, 2011
4.783
4.830
4.750
4.792
13,699
+0.01(+0.20%)
Nov 03, 2011
4.783
4.811
4.769
4.783
15,844
+0.01(+0.30%)
Nov 02, 2011
4.664
4.802
4.664
4.769
10,438
+0.13(+2.76%)
Nov 01, 2011
4.802
4.802
4.560
4.640
78,226
-0.16(-3.36%)
Oct 31, 2011
5.015
5.015
4.745
4.802
10,862
-0.21(-4.26%)
Oct 28, 2011
5.044
5.053
4.897
5.015
33,084
-0.06(-1.12%)
Oct 27, 2011
4.854
5.129
4.854
5.072
66,072
+0.16(+3.28%)
Oct 26, 2011
4.882
4.911
4.878
4.911
26,603
+0.05(+0.98%)
Oct 25, 2011
4.892
4.892
4.802
4.863
17,695
-0.05(-1.06%)
Oct 24, 2011
4.901
4.916
4.859
4.916
5,833
-0.01(-0.29%)
Oct 21, 2011
4.906
4.954
4.844
4.930
22,184
+0.06(+1.17%)
Oct 20, 2011
4.906
4.939
4.854
4.873
294,255
-0.00(-0.10%)
Oct 19, 2011
4.863
4.949
4.821
4.878
20,278
-0.09(-1.72%)
Oct 18, 2011
4.750
4.982
4.750
4.963
27,897
+0.17(+3.56%)
Oct 17, 2011
4.726
4.834
4.674
4.792
69,551
+0.00(+0.00%)
Oct 14, 2011
4.897
4.954
4.683
4.792
35,617
-0.06(-1.17%)
Oct 13, 2011
4.750
4.949
4.702
4.849
84,131
+0.11(+2.30%)
Oct 12, 2011
4.750
4.840
4.508
4.740
15,901
-0.01(-0.30%)
Oct 11, 2011
4.555
4.939
4.555
4.754
69,016
+0.22(+4.92%)
Oct 10, 2011
4.489
4.555
4.470
4.531
31,862
+0.07(+1.49%)
Oct 07, 2011
4.398
4.536
4.389
4.465
34,330
+0.10(+2.39%)
Oct 06, 2011
4.237
4.365
4.237
4.360
7,738
+0.11(+2.57%)
Oct 05, 2011
4.137
4.348
4.137
4.251
52,033
+0.15(+3.58%)
Oct 04, 2011
4.024
4.128
3.848
4.104
71,056
+0.02(+0.58%)
Oct 03, 2011
4.109
4.228
4.009
4.081
96,532
-0.05(-1.15%)
Sep 30, 2011
4.199
4.256
4.085
4.128
63,467
-0.08(-1.81%)
Sep 29, 2011
4.199
4.280
4.137
4.204
46,324
+0.04(+1.03%)
Sep 28, 2011
4.223
4.289
4.156
4.161
92,462
-0.04(-0.90%)
Sep 27, 2011
4.166
4.237
4.043
4.199
73,064
+0.11(+2.79%)
Sep 26, 2011
4.123
4.123
4.043
4.085
49,521
+0.04(+1.06%)
Sep 23, 2011
4.199
4.247
3.967
4.043
226,008
-0.15(-3.62%)
Sep 22, 2011
4.636
4.721
4.024
4.194
383,944
-0.55(-11.60%)
Sep 21, 2011
4.868
4.887
4.712
4.745
14,582
-0.13(-2.63%)
Sep 20, 2011
4.873
4.992
4.674
4.873
37,217
-0.01(-0.29%)
Sep 19, 2011
4.906
4.958
4.783
4.887
47,786
-0.14(-2.83%)
Sep 16, 2011
4.821
5.063
4.821
5.030
84,943
+0.20(+4.13%)
Sep 15, 2011
4.750
4.859
4.678
4.830
64,069
+0.16(+3.35%)
Sep 14, 2011
4.783
4.830
4.674
4.674
28,869
-0.12(-2.57%)
Sep 13, 2011
4.754
4.873
4.740
4.797
29,760
+0.06(+1.29%)
Sep 12, 2011
4.769
4.825
4.685
4.736
111,234
-0.11(-2.34%)
Sep 09, 2011
5.034
5.082
4.806
4.849
62,067
-0.20(-4.04%)
Sep 08, 2011
5.196
5.271
5.013
5.053
64,520
-0.15(-2.92%)
Sep 07, 2011
5.129
5.219
5.025
5.205
53,563
+0.10(+1.95%)
Sep 06, 2011
5.162
5.162
5.048
5.105
53,245
-0.17(-3.15%)
Sep 02, 2011
5.324
5.343
5.234
5.271
81,731
-0.05(-0.89%)
Sep 01, 2011
5.395
5.485
5.319
5.319
76,523
-0.10(-1.82%)
Aug 31, 2011
5.362
5.542
5.362
5.418
138,905
+0.09(+1.67%)
Aug 30, 2011
5.267
5.338
5.262
5.328
28,009
+0.01(+0.18%)
Aug 29, 2011
5.243
5.385
5.243
5.319
56,520
+0.08(+1.45%)
Aug 26, 2011
5.115
5.267
4.954
5.243
62,712
+0.01(+0.27%)
Aug 25, 2011
5.438
5.438
5.219
5.229
91,459
-0.10(-1.96%)
Aug 24, 2011
5.177
5.480
5.053
5.333
96,895
+0.09(+1.63%)
Aug 23, 2011
5.257
5.309
4.783
5.248
54,153
-0.03(-0.63%)
Aug 22, 2011
5.234
5.409
5.215
5.281
36,001
+0.06(+1.09%)
Aug 19, 2011
5.333
5.333
5.063
5.224
86,658
-0.13(-2.48%)
Aug 18, 2011
5.556
5.556
5.295
5.357
39,088
-0.27(-4.81%)
Aug 17, 2011
5.395
5.822
5.395
5.627
86,884
+0.26(+4.77%)
Aug 16, 2011
5.476
5.570
5.357
5.371
84,905
-0.13(-2.41%)
Aug 15, 2011
5.423
5.542
5.271
5.504
32,081
+0.13(+2.38%)
Aug 12, 2011
5.476
5.480
5.271
5.376
48,427
-0.08(-1.39%)
Aug 11, 2011
5.371
5.518
5.314
5.452
94,876
+0.07(+1.32%)
Aug 10, 2011
5.466
5.466
5.362
5.381
112,472
-0.07(-1.31%)
Aug 09, 2011
5.551
5.537
5.362
5.452
123,123
+0.07(+1.23%)
Aug 08, 2011
5.551
5.627
5.309
5.385
356,316
-0.37(-6.43%)
Aug 05, 2011
5.808
5.850
5.605
5.755
56,170
-0.07(-1.14%)
Aug 04, 2011
5.978
5.978
5.793
5.822
68,902
-0.16(-2.70%)
Aug 03, 2011
5.988
5.997
5.789
5.983
30,806
-0.08(-1.33%)
Aug 02, 2011
6.007
6.237
6.002
6.064
19,497
+0.05(+0.79%)
Aug 01, 2011
5.983
6.097
5.936
6.016
81,845
+0.00(+0.00%)
Jul 29, 2011
5.974
6.026
5.974
6.016
5,289
-0.01(-0.16%)
Jul 28, 2011
6.012
6.045
5.993
6.026
73,003
-0.03(-0.55%)
Jul 27, 2011
6.126
6.135
6.012
6.059
43,559
-0.07(-1.16%)
Jul 26, 2011
6.145
6.159
6.097
6.130
24,852
-0.03(-0.54%)
Jul 25, 2011
6.239
6.239
6.164
6.164
28,321
-0.08(-1.22%)
Jul 22, 2011
6.268
6.282
6.216
6.239
13,699
-0.06(-0.90%)
Jul 21, 2011
6.178
6.296
6.178
6.296
63,422
+0.13(+2.08%)
Jul 20, 2011
6.178
6.230
6.159
6.168
9,511
+0.02(+0.39%)
Jul 19, 2011
6.183
6.201
6.135
6.145
150,831
+0.04(+0.62%)
Jul 18, 2011
6.121
6.168
6.097
6.107
62,573
-0.05(-0.77%)
Jul 15, 2011
6.187
6.211
6.154
6.154
38,024
-0.04(-0.69%)
Jul 14, 2011
6.192
6.235
6.173
6.197
12,445
-0.00(-0.08%)
Jul 13, 2011
6.282
6.282
6.083
6.201
72,371
-0.06(-0.98%)
Jul 12, 2011
6.334
6.334
6.263
6.263
21,086
-0.07(-1.12%)
Jul 11, 2011
6.372
6.462
6.334
6.334
23,086
-0.11(-1.69%)
Jul 08, 2011
6.448
6.462
6.396
6.443
29,956
-0.05(-0.73%)
Jul 07, 2011
6.643
6.643
6.467
6.491
30,742
+0.09(+1.33%)
Jul 06, 2011
6.534
6.553
6.353
6.406
86,445
-0.12(-1.82%)
Jul 05, 2011
6.477
6.595
6.434
6.524
26,618
+0.07(+1.10%)
Jul 01, 2011
6.505
6.605
6.415
6.453
57,306
-0.08(-1.16%)
Jun 30, 2011
6.443
6.547
6.443
6.529
53,220
+0.11(+1.70%)
Jun 29, 2011
6.443
6.638
6.410
6.420
57,028
+0.02(+0.30%)
Jun 28, 2011
6.472
6.472
6.358
6.401
83,227
-0.02(-0.37%)
Jun 27, 2011
6.505
6.505
6.410
6.424
27,499
-0.05(-0.84%)
Jun 24, 2011
6.320
6.500
6.292
6.479
83,090
+0.18(+2.90%)
Jun 23, 2011
6.145
6.358
6.102
6.296
109,336
+0.12(+2.01%)
Jun 22, 2011
6.192
6.192
6.145
6.173
23,008
-0.03(-0.47%)
Jun 21, 2011
6.216
6.372
6.182
6.201
33,103
+0.05(+0.77%)
Jun 20, 2011
6.088
6.277
6.088
6.154
46,060
+0.05(+0.86%)
Jun 17, 2011
6.149
6.192
6.097
6.102
169,182
-0.01(-0.16%)
Jun 16, 2011
6.164
6.192
6.102
6.111
56,556
-0.07(-1.08%)
Jun 15, 2011
6.173
6.216
6.073
6.178
62,971
-0.09(-1.36%)
Jun 14, 2011
6.263
6.277
6.254
6.263
25,250
+0.02(+0.30%)
Jun 13, 2011
6.192
6.268
6.178
6.244
53,719
+0.05(+0.84%)
Jun 10, 2011
6.145
6.235
6.078
6.192
75,490
+0.04(+0.62%)
Jun 09, 2011
6.168
6.254
6.130
6.154
30,492
-0.02(-0.31%)
Jun 08, 2011
6.135
6.282
6.073
6.173
149,310
+0.29(+4.94%)
Jun 07, 2011
5.901
5.924
5.873
5.882
18,269
+0.00(+0.08%)
Jun 06, 2011
5.892
5.905
5.873
5.878
37,120
-0.01(-0.16%)
Jun 03, 2011
5.887
5.924
5.878
5.887
28,168
-0.19(-3.17%)
May 24, 2011
5.882
6.094
5.873
6.080
96,305
+0.17(+2.95%)
May 23, 2011
5.942
5.956
5.873
5.905
53,387
-0.06(-1.00%)
May 20, 2011
6.038
6.038
5.905
5.965
24,925
-0.10(-1.59%)
May 19, 2011
6.094
6.094
6.011
6.061
32,666
-0.01(-0.15%)
May 18, 2011
5.933
6.089
5.933
6.071
84,249
+0.12(+2.00%)
May 17, 2011
5.905
5.960
5.901
5.951
21,194
+0.03(+0.46%)
May 16, 2011
5.878
5.965
5.864
5.924
190,869
+0.04(+0.62%)
May 13, 2011
5.965
5.965
5.864
5.887
38,589
-0.08(-1.31%)
May 12, 2011
5.993
6.005
5.901
5.965
135,616
-0.01(-0.23%)
May 11, 2011
6.020
6.066
5.873
5.979
110,676
-0.06(-1.06%)
May 10, 2011
5.915
6.066
5.896
6.043
124,218
+0.15(+2.57%)
May 09, 2011
5.905
5.910
5.873
5.892
17,007
-0.02(-0.39%)
May 06, 2011
5.965
5.965
5.910
5.915
17,672
-0.02(-0.31%)
May 05, 2011
5.979
5.997
5.901
5.933
159,936
-0.10(-1.67%)
May 04, 2011
6.089
6.181
5.970
6.034
87,115
-0.06(-1.05%)
May 03, 2011
5.901
6.369
5.882
6.098
231,423
+0.19(+3.18%)
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.