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
DB Gold -2X ETN Powershares
(NY:
DZZ
)
2.010
-0.150 (-6.94%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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
4.700
4.710
4.630
4.630
639,300
-0.02(-0.43%)
Apr 27, 2012
4.630
4.670
4.630
4.650
767,592
-0.02(-0.43%)
Apr 26, 2012
4.710
4.730
4.650
4.670
1,020,339
-0.08(-1.68%)
Apr 25, 2012
4.760
4.860
4.710
4.750
1,390,903
-0.02(-0.42%)
Apr 24, 2012
4.750
4.780
4.728
4.770
475,145
-0.02(-0.42%)
Apr 23, 2012
4.830
4.860
4.780
4.790
907,548
+0.02(+0.42%)
Apr 20, 2012
4.780
4.780
4.740
4.770
678,226
+0.00(+0.00%)
Apr 19, 2012
4.740
4.789
4.700
4.770
785,519
-0.01(-0.17%)
Apr 18, 2012
4.770
4.790
4.725
4.778
950,302
+0.07(+1.44%)
Apr 17, 2012
4.710
4.920
4.680
4.710
1,073,841
-0.01(-0.21%)
Apr 16, 2012
4.710
4.770
4.670
4.720
1,478,273
+0.04(+0.85%)
Apr 13, 2012
4.600
4.728
4.595
4.680
4,796,517
+0.09(+1.96%)
Apr 12, 2012
4.700
4.700
4.550
4.590
1,355,368
-0.08(-1.71%)
Apr 11, 2012
4.670
4.690
4.650
4.670
1,020,329
+0.01(+0.16%)
Apr 10, 2012
4.750
4.820
4.640
4.663
1,513,613
-0.10(-2.05%)
Apr 09, 2012
4.750
4.795
4.730
4.760
734,689
-0.06(-1.24%)
Apr 05, 2012
4.860
4.860
4.810
4.820
705,825
-0.08(-1.63%)
Apr 04, 2012
4.865
4.930
4.850
4.900
1,231,605
+0.16(+3.38%)
Apr 03, 2012
4.560
4.780
4.550
4.740
2,471,579
+0.17(+3.72%)
Apr 02, 2012
4.620
4.630
4.530
4.570
1,428,245
-0.04(-0.76%)
Mar 30, 2012
4.630
4.655
4.600
4.605
2,421,831
-0.04(-0.97%)
Mar 29, 2012
4.670
4.740
4.650
4.650
480,719
+0.00(+0.00%)
Mar 28, 2012
4.570
4.690
4.570
4.650
3,645,083
+0.10(+2.20%)
Mar 27, 2012
4.480
4.560
4.460
4.550
1,446,495
+0.07(+1.56%)
Mar 26, 2012
4.550
4.570
4.480
4.480
1,588,697
-0.15(-3.28%)
Mar 23, 2012
4.680
4.699
4.620
4.632
953,860
-0.12(-2.48%)
Mar 22, 2012
4.815
4.820
4.730
4.750
650,012
+0.04(+0.96%)
Mar 21, 2012
4.690
4.710
4.645
4.705
743,484
-0.00(-0.11%)
Mar 20, 2012
4.710
4.740
4.670
4.710
824,852
+0.08(+1.62%)
Mar 19, 2012
4.680
4.680
4.600
4.635
1,299,520
-0.02(-0.32%)
Mar 16, 2012
4.720
4.730
4.640
4.650
1,020,488
-0.02(-0.43%)
Mar 15, 2012
4.740
4.750
4.620
4.670
891,078
-0.07(-1.48%)
Mar 14, 2012
4.740
4.790
4.690
4.740
1,797,652
+0.14(+3.04%)
Mar 13, 2012
4.500
4.640
4.430
4.600
2,433,894
+0.14(+3.25%)
Mar 12, 2012
4.430
4.480
4.420
4.455
775,894
+0.07(+1.53%)
Mar 09, 2012
4.530
4.550
4.370
4.388
1,462,425
-0.04(-0.95%)
Mar 08, 2012
4.470
4.500
4.420
4.430
1,109,570
-0.08(-1.77%)
Mar 07, 2012
4.570
4.580
4.500
4.510
1,082,828
-0.06(-1.31%)
Mar 06, 2012
4.610
4.620
4.570
4.570
3,368,988
+0.16(+3.63%)
Mar 05, 2012
4.420
4.475
4.400
4.410
777,745
+0.03(+0.68%)
Mar 02, 2012
4.390
4.420
4.360
4.380
2,432,051
+0.01(+0.23%)
Mar 01, 2012
4.390
4.420
4.310
4.370
1,740,426
-0.12(-2.67%)
Feb 29, 2012
4.040
4.540
4.020
4.490
3,281,808
+0.48(+11.83%)
Feb 28, 2012
4.060
4.069
3.990
4.015
772,784
-0.10(-2.31%)
Feb 27, 2012
4.080
4.120
4.050
4.110
588,966
+0.03(+0.74%)
Feb 24, 2012
4.060
4.100
4.045
4.080
539,512
+0.04(+0.87%)
Feb 23, 2012
4.060
4.080
4.010
4.045
611,850
-0.00(-0.12%)
Feb 22, 2012
4.180
4.190
4.030
4.050
1,455,643
-0.10(-2.41%)
Feb 21, 2012
4.220
4.220
4.140
4.150
1,447,061
-0.17(-4.05%)
Feb 17, 2012
4.290
4.353
4.280
4.325
844,235
+0.03(+0.58%)
Feb 16, 2012
4.390
4.390
4.290
4.300
645,447
+0.01(+0.23%)
Feb 15, 2012
4.270
4.340
4.260
4.290
924,517
-0.05(-1.15%)
Feb 14, 2012
4.320
4.379
4.300
4.340
493,787
+0.02(+0.46%)
Feb 13, 2012
4.340
4.352
4.300
4.320
555,864
-0.03(-0.69%)
Feb 10, 2012
4.380
4.389
4.320
4.350
1,342,674
+0.06(+1.40%)
Feb 09, 2012
4.190
4.310
4.170
4.290
1,188,531
+0.02(+0.47%)
Feb 08, 2012
4.230
4.320
4.200
4.270
1,112,743
+0.05(+1.30%)
Feb 07, 2012
4.330
4.340
4.190
4.215
1,416,309
-0.12(-2.88%)
Feb 06, 2012
4.350
4.370
4.310
4.340
789,376
+0.02(+0.46%)
Feb 03, 2012
4.190
4.320
4.185
4.320
2,496,609
+0.18(+4.35%)
Feb 02, 2012
4.205
4.210
4.134
4.140
830,802
-0.07(-1.66%)
Feb 01, 2012
4.210
4.240
4.190
4.210
1,000,062
-0.02(-0.47%)
Jan 31, 2012
4.190
4.340
4.180
4.230
2,247,428
-0.08(-1.86%)
Jan 30, 2012
4.300
4.330
4.280
4.310
889,352
+0.07(+1.65%)
Jan 27, 2012
4.360
4.360
4.240
4.240
1,332,569
-0.12(-2.75%)
Jan 26, 2012
4.300
4.380
4.290
4.360
1,982,565
-0.07(-1.58%)
Jan 25, 2012
4.810
4.870
4.410
4.430
3,916,716
-0.31(-6.54%)
Jan 24, 2012
4.760
4.770
4.710
4.740
1,072,840
+0.09(+1.93%)
Jan 23, 2012
4.710
4.720
4.630
4.650
769,610
-0.08(-1.73%)
Jan 20, 2012
4.840
4.866
4.730
4.732
897,950
-0.07(-1.42%)
Jan 19, 2012
4.810
4.860
4.790
4.800
788,363
+0.02(+0.42%)
Jan 18, 2012
4.890
4.900
4.770
4.780
1,318,526
-0.07(-1.44%)
Jan 17, 2012
4.800
4.850
4.770
4.850
1,252,026
-0.08(-1.62%)
Jan 13, 2012
4.930
5.020
4.910
4.930
1,404,828
+0.09(+1.86%)
Jan 12, 2012
4.800
4.880
4.760
4.840
1,832,084
-0.05(-1.02%)
Jan 11, 2012
4.920
4.950
4.870
4.890
1,067,567
-0.08(-1.61%)
Jan 10, 2012
4.960
4.980
4.911
4.970
890,225
-0.16(-3.12%)
Jan 09, 2012
5.060
5.150
5.050
5.130
886,751
+0.06(+1.18%)
Jan 06, 2012
4.990
5.130
4.970
5.070
1,962,561
+0.04(+0.80%)
Jan 05, 2012
5.220
5.220
5.020
5.030
1,989,927
-0.09(-1.76%)
Jan 04, 2012
5.200
5.210
5.061
5.120
3,781,273
-0.33(-5.97%)
Dec 30, 2011
5.441
5.458
5.350
5.445
1,063,212
-0.08(-1.54%)
Dec 29, 2011
5.600
5.630
5.510
5.530
2,960,056
+0.04(+0.73%)
Dec 28, 2011
5.330
5.520
5.320
5.490
1,771,806
+0.19(+3.58%)
Dec 27, 2011
5.290
5.310
5.250
5.300
422,935
+0.08(+1.53%)
Dec 23, 2011
5.220
5.240
5.201
5.220
366,502
+0.05(+0.97%)
Dec 21, 2011
5.190
5.220
5.150
5.170
1,029,712
-0.01(-0.29%)
Dec 20, 2011
5.180
5.209
5.150
5.185
940,638
-0.11(-1.98%)
Dec 19, 2011
5.270
5.320
5.240
5.290
1,117,046
+0.02(+0.38%)
Dec 16, 2011
5.310
5.340
5.260
5.270
1,780,642
-0.16(-2.95%)
Dec 15, 2011
5.290
5.460
5.290
5.430
2,672,101
+0.04(+0.74%)
Dec 14, 2011
5.180
5.440
5.160
5.390
4,325,989
+0.29(+5.69%)
Dec 13, 2011
4.920
5.130
4.840
5.100
2,299,915
+0.19(+3.87%)
Dec 12, 2011
4.885
4.952
4.880
4.910
1,684,840
+0.24(+5.14%)
Dec 09, 2011
4.670
4.690
4.630
4.670
777,488
-0.02(-0.43%)
Dec 08, 2011
4.640
4.720
4.610
4.690
1,278,602
+0.17(+3.65%)
Dec 07, 2011
4.550
4.600
4.510
4.525
749,288
-0.06(-1.42%)
Dec 06, 2011
4.680
4.720
4.560
4.590
1,375,983
-0.04(-0.86%)
Dec 05, 2011
4.540
4.640
4.490
4.630
1,369,087
+0.14(+3.12%)
Dec 02, 2011
4.450
4.520
4.440
4.490
870,920
-0.01(-0.22%)
Dec 01, 2011
4.490
4.560
4.451
4.500
1,093,930
+0.02(+0.45%)
Nov 30, 2011
4.500
4.530
4.470
4.480
3,603,297
-0.17(-3.66%)
Nov 29, 2011
4.690
4.700
4.630
4.650
2,898,028
-0.02(-0.43%)
Nov 28, 2011
4.650
4.710
4.640
4.670
1,475,899
-0.17(-3.51%)
Nov 25, 2011
4.860
4.860
4.750
4.840
644,395
+0.08(+1.68%)
Nov 23, 2011
4.780
4.870
4.740
4.760
2,095,940
+0.02(+0.42%)
Nov 22, 2011
4.770
4.780
4.710
4.740
1,246,795
-0.09(-1.86%)
Nov 21, 2011
4.680
4.920
4.670
4.830
3,155,050
+0.20(+4.32%)
Nov 18, 2011
4.640
4.680
4.570
4.630
1,167,789
-0.03(-0.64%)
Nov 17, 2011
4.500
4.690
4.480
4.660
3,099,699
+0.24(+5.43%)
Nov 16, 2011
4.410
4.460
4.340
4.420
2,473,325
+0.12(+2.79%)
Nov 15, 2011
4.312
4.390
4.280
4.300
2,645,819
-0.01(-0.28%)
Nov 14, 2011
4.290
4.350
4.290
4.312
461,466
+0.03(+0.75%)
Nov 11, 2011
4.370
4.380
4.270
4.280
649,440
-0.16(-3.60%)
Nov 10, 2011
4.370
4.550
4.350
4.440
1,436,112
+0.07(+1.60%)
Nov 09, 2011
4.250
4.400
4.240
4.370
1,603,550
+0.07(+1.63%)
Nov 08, 2011
4.260
4.340
4.190
4.300
1,600,679
+0.08(+1.90%)
Nov 07, 2011
4.345
4.345
4.220
4.220
2,160,877
-0.22(-4.95%)
Nov 04, 2011
4.450
4.488
4.420
4.440
425,815
+0.04(+0.91%)
Nov 03, 2011
4.430
4.500
4.380
4.400
1,130,647
-0.16(-3.51%)
Nov 02, 2011
4.570
4.640
4.510
4.560
1,914,367
-0.08(-1.72%)
Nov 01, 2011
4.830
4.848
4.640
4.640
3,174,748
+0.00(+0.00%)
Oct 31, 2011
4.610
4.670
4.600
4.640
1,324,209
+0.15(+3.34%)
Oct 28, 2011
4.480
4.550
4.470
4.490
963,113
-0.01(-0.22%)
Oct 27, 2011
4.620
4.680
4.450
4.500
3,018,035
-0.15(-3.23%)
Oct 26, 2011
4.670
4.710
4.600
4.650
2,587,300
-0.12(-2.52%)
Oct 25, 2011
5.050
5.110
4.710
4.770
9,660,568
-0.31(-6.10%)
Oct 24, 2011
5.100
5.130
5.050
5.080
3,161,950
-0.10(-1.93%)
Oct 21, 2011
5.150
5.210
5.110
5.180
1,388,870
-0.12(-2.26%)
Oct 20, 2011
5.300
5.410
5.250
5.300
3,681,814
+0.14(+2.71%)
Oct 19, 2011
5.060
5.180
5.041
5.160
2,575,368
+0.15(+2.99%)
Oct 18, 2011
5.150
5.260
5.010
5.010
3,325,852
+0.04(+0.80%)
Oct 17, 2011
4.870
5.010
4.860
4.970
3,663,503
+0.07(+1.43%)
Oct 14, 2011
4.910
4.990
4.880
4.900
977,371
-0.10(-2.00%)
Oct 13, 2011
5.000
5.080
4.970
5.000
1,084,382
+0.07(+1.42%)
Oct 12, 2011
4.880
4.960
4.880
4.930
949,129
-0.07(-1.40%)
Oct 11, 2011
5.000
5.060
4.970
5.000
1,304,973
+0.08(+1.63%)
Oct 10, 2011
5.000
5.060
4.920
4.920
3,663,881
-0.27(-5.20%)
Oct 07, 2011
5.070
5.260
5.030
5.190
4,276,988
+0.09(+1.80%)
Oct 06, 2011
5.131
5.180
5.060
5.098
7,168,392
-0.07(-1.39%)
Oct 05, 2011
5.280
5.380
5.120
5.170
8,904,231
-0.12(-2.27%)
Oct 04, 2011
5.080
5.460
5.070
5.290
6,051,044
+0.22(+4.34%)
Oct 03, 2011
5.071
5.150
5.030
5.070
5,437,366
-0.21(-3.98%)
Sep 30, 2011
5.320
5.360
5.230
5.280
2,294,065
-0.01(-0.19%)
Sep 29, 2011
5.280
5.370
5.270
5.290
5,880,319
-0.08(-1.49%)
Sep 28, 2011
5.160
5.400
5.120
5.370
3,909,307
+0.22(+4.27%)
Sep 27, 2011
5.100
5.190
5.070
5.150
3,244,806
-0.15(-2.83%)
Sep 26, 2011
5.330
5.470
5.240
5.300
7,647,192
+0.12(+2.32%)
Sep 23, 2011
4.970
5.250
4.900
5.180
11,595,051
+0.44(+9.28%)
Sep 22, 2011
4.740
4.830
4.680
4.740
10,649,128
+0.22(+4.87%)
Sep 21, 2011
4.470
4.550
4.370
4.520
8,529,618
+0.10(+2.26%)
Sep 20, 2011
4.540
4.560
4.390
4.420
3,654,692
-0.12(-2.68%)
Sep 19, 2011
4.380
4.590
4.370
4.542
5,914,590
+0.13(+2.98%)
Sep 16, 2011
4.510
4.520
4.340
4.410
4,549,406
-0.09(-2.00%)
Sep 15, 2011
4.480
4.570
4.460
4.500
6,210,378
+0.16(+3.57%)
Sep 14, 2011
4.330
4.410
4.320
4.345
4,558,617
+0.06(+1.32%)
Sep 13, 2011
4.330
4.400
4.230
4.289
4,865,629
-0.08(-1.86%)
Sep 12, 2011
4.280
4.440
4.270
4.370
8,412,945
+0.19(+4.52%)
Sep 09, 2011
4.240
4.260
4.120
4.181
6,402,590
+0.05(+1.23%)
Sep 08, 2011
4.160
4.230
4.110
4.130
7,096,091
-0.24(-5.49%)
Sep 07, 2011
4.400
4.490
4.310
4.370
10,198,474
+0.29(+7.11%)
Sep 06, 2011
4.000
4.160
3.940
4.080
9,014,599
+0.02(+0.49%)
Sep 02, 2011
4.090
4.120
4.050
4.060
6,225,860
-0.27(-6.13%)
Sep 01, 2011
4.360
4.400
4.300
4.325
8,079,150
-0.01(-0.35%)
Aug 31, 2011
4.350
4.438
4.230
4.340
8,143,060
+0.10(+2.36%)
Aug 30, 2011
4.350
4.420
4.230
4.240
8,609,988
-0.39(-8.42%)
Aug 29, 2011
4.480
4.690
4.460
4.630
9,511,583
+0.27(+6.19%)
Aug 26, 2011
4.650
4.760
4.350
4.360
9,895,583
-0.36(-7.72%)
Aug 25, 2011
5.110
5.190
4.690
4.725
15,545,619
-0.07(-1.36%)
Aug 24, 2011
4.340
4.870
4.290
4.790
19,993,416
+0.45(+10.37%)
Aug 23, 2011
4.010
4.350
3.900
4.340
19,885,128
+0.49(+12.73%)
Aug 22, 2011
4.040
4.060
3.830
3.850
8,177,149
-0.33(-7.89%)
Aug 19, 2011
4.070
4.260
4.060
4.180
6,086,289
-0.17(-3.91%)
Aug 18, 2011
4.390
4.440
4.320
4.350
3,882,472
-0.23(-5.02%)
Aug 17, 2011
4.620
4.670
4.560
4.580
2,414,004
-0.04(-0.87%)
Aug 16, 2011
4.720
4.720
4.600
4.620
2,531,488
-0.15(-3.14%)
Aug 15, 2011
4.950
4.980
4.750
4.770
3,228,344
-0.12(-2.45%)
Aug 12, 2011
4.940
5.060
4.890
4.890
5,182,357
+0.05(+1.03%)
Aug 11, 2011
4.740
5.000
4.730
4.840
8,108,532
+0.28(+6.14%)
Aug 10, 2011
4.730
4.780
4.530
4.560
6,121,290
-0.44(-8.80%)
Aug 09, 2011
5.502
5.080
4.670
5.000
9,397,992
-0.11(-2.15%)
Aug 08, 2011
5.220
5.270
5.070
5.110
4,040,015
-0.38(-6.96%)
Aug 05, 2011
5.510
5.580
5.450
5.492
3,149,170
-0.09(-1.58%)
Aug 04, 2011
5.370
5.650
5.340
5.580
4,126,141
+0.07(+1.27%)
Aug 03, 2011
5.460
5.530
5.410
5.510
2,497,126
+0.01(+0.18%)
Aug 02, 2011
5.660
5.700
5.500
5.500
2,146,437
-0.30(-5.17%)
Aug 01, 2011
5.810
5.850
5.690
5.800
1,079,139
+0.05(+0.87%)
Jul 29, 2011
5.760
5.810
5.650
5.750
1,790,734
-0.09(-1.54%)
Jul 28, 2011
5.830
5.950
5.820
5.840
1,088,077
-0.01(-0.17%)
Jul 27, 2011
5.740
5.900
5.720
5.850
1,416,003
+0.04(+0.69%)
Jul 26, 2011
5.880
5.910
5.800
5.810
682,153
-0.04(-0.68%)
Jul 25, 2011
5.820
5.900
5.800
5.850
1,399,104
-0.10(-1.68%)
Jul 22, 2011
6.000
6.000
5.950
5.950
892,030
-0.12(-1.98%)
Jul 21, 2011
5.990
6.120
5.960
6.070
1,475,087
+0.11(+1.85%)
Jul 20, 2011
6.140
6.140
5.960
5.960
848,883
-0.12(-1.97%)
Jul 19, 2011
5.950
6.150
5.949
6.080
1,998,054
+0.16(+2.62%)
Jul 18, 2011
6.000
6.000
5.910
5.925
1,027,084
-0.12(-1.97%)
Jul 15, 2011
6.130
6.140
6.040
6.044
491,399
-0.07(-1.08%)
Jul 14, 2011
6.080
6.160
6.030
6.110
1,148,252
-0.03(-0.49%)
Jul 13, 2011
6.180
6.200
6.080
6.140
1,414,450
-0.12(-1.92%)
Jul 12, 2011
6.400
6.459
6.220
6.260
1,496,141
-0.13(-2.03%)
Jul 11, 2011
6.400
6.510
6.360
6.390
1,178,733
-0.11(-1.69%)
Jul 08, 2011
6.500
6.530
6.480
6.500
942,146
-0.10(-1.52%)
Jul 07, 2011
6.630
6.680
6.590
6.600
468,911
-0.02(-0.30%)
Jul 06, 2011
6.640
6.660
6.580
6.620
1,031,855
-0.13(-1.93%)
Jul 05, 2011
6.820
6.829
6.730
6.750
970,067
-0.25(-3.64%)
Jul 01, 2011
7.010
7.090
6.990
7.005
1,004,754
+0.09(+1.37%)
Jun 30, 2011
6.790
6.910
6.780
6.910
755,723
+0.12(+1.77%)
Jun 29, 2011
6.830
6.870
6.770
6.790
695,468
-0.09(-1.31%)
Jun 28, 2011
6.900
6.930
6.830
6.880
696,119
-0.06(-0.86%)
Jun 27, 2011
6.910
6.970
6.880
6.940
1,330,548
+0.05(+0.71%)
Jun 24, 2011
6.740
6.910
6.730
6.891
1,238,486
+0.19(+2.85%)
Jun 23, 2011
6.680
6.780
6.660
6.700
1,418,852
+0.23(+3.55%)
Jun 22, 2011
6.460
6.490
6.390
6.470
962,723
-0.01(-0.15%)
Jun 21, 2011
6.530
6.540
6.470
6.480
789,130
-0.07(-1.07%)
Jun 20, 2011
6.540
6.550
6.530
6.550
850,253
+0.00(+0.00%)
Jun 17, 2011
6.660
6.660
6.530
6.550
866,057
-0.11(-1.65%)
Jun 16, 2011
6.660
6.710
6.600
6.660
873,472
+0.03(+0.45%)
Jun 15, 2011
6.710
6.730
6.600
6.630
771,435
-0.03(-0.45%)
Jun 14, 2011
6.750
6.780
6.660
6.660
677,305
-0.10(-1.48%)
Jun 13, 2011
6.670
6.800
6.640
6.760
1,089,275
+0.14(+2.11%)
Jun 10, 2011
6.640
6.670
6.580
6.620
1,144,814
+0.12(+1.85%)
Jun 09, 2011
6.560
6.580
6.460
6.500
442,907
-0.08(-1.22%)
Jun 08, 2011
6.550
6.610
6.529
6.580
886,178
+0.06(+0.92%)
Jun 07, 2011
6.490
6.580
6.480
6.520
816,802
+0.00(+0.00%)
Jun 06, 2011
6.490
6.538
6.430
6.520
667,117
-0.01(-0.15%)
Jun 03, 2011
6.540
6.580
6.500
6.530
484,372
-0.14(-2.10%)
May 24, 2011
6.690
6.710
6.640
6.670
355,285
-0.07(-1.04%)
May 23, 2011
6.810
6.810
6.730
6.740
394,687
-0.02(-0.30%)
May 20, 2011
6.910
6.980
6.750
6.760
949,462
-0.17(-2.45%)
May 19, 2011
6.970
6.990
6.918
6.930
462,371
-0.00(-0.01%)
May 18, 2011
6.940
6.961
6.880
6.931
615,347
-0.08(-1.13%)
May 17, 2011
7.060
7.110
7.000
7.010
1,783,952
+0.05(+0.72%)
May 16, 2011
6.910
6.970
6.840
6.960
832,999
+0.02(+0.29%)
May 13, 2011
6.830
7.020
6.790
6.940
935,960
+0.09(+1.31%)
May 12, 2011
6.920
6.990
6.810
6.850
1,287,310
+0.01(+0.15%)
May 11, 2011
6.790
6.920
6.780
6.840
1,288,905
+0.09(+1.41%)
May 10, 2011
6.790
6.810
6.720
6.745
542,264
-0.04(-0.52%)
May 09, 2011
6.850
6.868
6.760
6.780
1,044,210
-0.18(-2.59%)
May 06, 2011
6.970
7.030
6.890
6.960
1,724,783
-0.16(-2.25%)
May 05, 2011
6.830
7.190
6.760
7.120
3,477,827
+0.38(+5.64%)
May 04, 2011
6.570
6.830
6.540
6.740
2,544,033
+0.17(+2.59%)
May 03, 2011
6.530
6.660
6.480
6.570
1,817,718
+0.05(+0.77%)
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.