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, 2013
5.670
5.710
5.630
5.640
778,665
-0.04(-0.70%)
Apr 29, 2013
5.670
5.720
5.640
5.680
439,160
-0.08(-1.39%)
Apr 26, 2013
5.670
5.809
5.598
5.760
1,610,217
+0.04(+0.70%)
Apr 25, 2013
5.810
5.827
5.680
5.720
1,054,950
-0.20(-3.38%)
Apr 24, 2013
5.940
5.970
5.900
5.920
356,141
-0.09(-1.50%)
Apr 23, 2013
5.990
6.070
5.990
6.010
623,155
+0.06(+1.01%)
Apr 22, 2013
5.930
5.990
5.920
5.950
790,352
-0.15(-2.46%)
Apr 19, 2013
6.060
6.140
6.060
6.100
733,299
-0.08(-1.29%)
Apr 18, 2013
6.190
6.218
6.110
6.180
638,966
-0.09(-1.44%)
Apr 17, 2013
6.210
6.300
6.130
6.270
1,665,466
+0.00(+0.00%)
Apr 16, 2013
6.140
6.330
6.122
6.270
2,286,585
-0.09(-1.42%)
Apr 15, 2013
6.065
6.410
6.020
6.360
4,791,492
+0.79(+14.18%)
Apr 12, 2013
5.260
5.690
5.250
5.570
1,632,652
+0.45(+8.79%)
Apr 11, 2013
5.140
5.140
5.070
5.120
312,131
-0.01(-0.19%)
Apr 10, 2013
5.000
5.140
5.000
5.130
329,849
+0.17(+3.43%)
Apr 09, 2013
5.030
5.038
4.930
4.960
204,342
-0.09(-1.78%)
Apr 08, 2013
5.060
5.080
5.020
5.050
113,317
+0.04(+0.80%)
Apr 05, 2013
5.080
5.110
4.990
5.010
383,343
-0.15(-2.91%)
Apr 04, 2013
5.210
5.210
5.140
5.160
606,544
+0.02(+0.39%)
Apr 03, 2013
5.050
5.190
5.020
5.140
590,158
+0.12(+2.39%)
Apr 02, 2013
4.980
5.038
4.970
5.020
280,394
+0.13(+2.66%)
Apr 01, 2013
4.890
4.960
4.861
4.890
45,973
+0.00(+0.00%)
Mar 28, 2013
4.880
4.910
4.870
4.890
133,220
+0.05(+1.03%)
Mar 27, 2013
4.880
4.881
4.820
4.840
247,274
-0.03(-0.62%)
Mar 26, 2013
4.890
4.900
4.860
4.870
100,164
+0.02(+0.41%)
Mar 25, 2013
4.880
4.900
4.828
4.850
170,562
+0.02(+0.41%)
Mar 22, 2013
4.820
4.830
4.800
4.830
127,401
+0.05(+1.05%)
Mar 21, 2013
4.780
4.792
4.760
4.780
134,978
-0.06(-1.24%)
Mar 20, 2013
4.830
4.850
4.800
4.840
309,555
+0.05(+1.04%)
Mar 19, 2013
4.850
4.855
4.770
4.790
799,717
-0.05(-1.03%)
Mar 18, 2013
4.810
4.850
4.800
4.840
440,738
-0.09(-1.83%)
Mar 15, 2013
4.920
4.930
4.870
4.930
128,289
-0.02(-0.40%)
Mar 14, 2013
4.990
4.990
4.910
4.950
442,534
+0.01(+0.20%)
Mar 13, 2013
4.900
4.970
4.890
4.940
126,332
+0.03(+0.61%)
Mar 12, 2013
4.910
4.930
4.880
4.910
387,776
-0.08(-1.60%)
Mar 11, 2013
5.010
5.010
4.985
4.990
178,809
-0.01(-0.30%)
Mar 08, 2013
5.080
5.100
4.980
5.005
581,568
-0.01(-0.20%)
Mar 07, 2013
4.980
5.030
4.980
5.015
153,171
+0.03(+0.70%)
Mar 06, 2013
5.040
5.080
4.970
4.980
273,086
-0.05(-0.99%)
Mar 05, 2013
4.980
5.050
4.970
5.030
433,117
+0.00(+0.00%)
Mar 04, 2013
5.020
5.070
5.010
5.030
573,304
+0.00(+0.00%)
Mar 01, 2013
4.990
5.050
4.950
5.030
259,514
+0.03(+0.60%)
Feb 28, 2013
4.960
5.030
4.950
5.000
502,450
+0.09(+1.83%)
Feb 27, 2013
4.850
4.934
4.850
4.910
435,664
+0.10(+2.08%)
Feb 26, 2013
4.920
4.980
4.780
4.810
1,115,678
-0.18(-3.61%)
Feb 22, 2013
5.030
5.060
4.990
4.990
264,525
-0.02(-0.40%)
Feb 21, 2013
5.050
5.060
4.970
5.010
960,673
-0.07(-1.38%)
Feb 20, 2013
4.945
5.110
4.941
5.080
1,469,840
+0.21(+4.42%)
Feb 19, 2013
4.840
4.890
4.830
4.865
888,881
+0.03(+0.52%)
Feb 15, 2013
4.800
4.898
4.793
4.840
1,722,257
+0.14(+2.98%)
Feb 14, 2013
4.640
4.710
4.620
4.700
303,119
+0.04(+0.97%)
Feb 13, 2013
4.610
4.670
4.610
4.655
824,516
+0.04(+0.98%)
Feb 12, 2013
4.640
4.650
4.590
4.610
731,760
-0.00(-0.11%)
Feb 11, 2013
4.600
4.640
4.590
4.615
867,418
+0.11(+2.33%)
Feb 08, 2013
4.520
4.520
4.480
4.510
147,089
+0.02(+0.45%)
Feb 07, 2013
4.520
4.520
4.430
4.490
275,447
+0.03(+0.67%)
Feb 06, 2013
4.480
4.480
4.450
4.460
121,928
-0.02(-0.45%)
Feb 04, 2013
4.530
4.530
4.460
4.480
134,359
-0.03(-0.67%)
Feb 01, 2013
4.450
4.530
4.437
4.510
370,965
-0.02(-0.44%)
Jan 31, 2013
4.500
4.567
4.490
4.530
602,182
+0.06(+1.34%)
Jan 30, 2013
4.450
4.470
4.410
4.470
296,474
-0.06(-1.32%)
Jan 29, 2013
4.540
4.550
4.520
4.530
208,380
-0.05(-1.09%)
Jan 28, 2013
4.580
4.590
4.558
4.580
217,773
+0.02(+0.44%)
Jan 25, 2013
4.560
4.570
4.532
4.560
141,782
+0.05(+1.11%)
Jan 24, 2013
4.480
4.518
4.468
4.510
379,938
+0.10(+2.27%)
Jan 23, 2013
4.380
4.420
4.370
4.410
257,376
+0.02(+0.46%)
Jan 22, 2013
4.390
4.400
4.350
4.390
232,982
-0.03(-0.68%)
Jan 18, 2013
4.380
4.420
4.380
4.420
169,302
+0.01(+0.26%)
Jan 17, 2013
4.490
4.490
4.340
4.408
574,766
-0.03(-0.71%)
Jan 16, 2013
4.450
4.465
4.430
4.440
245,053
-0.00(-0.11%)
Jan 15, 2013
4.440
4.460
4.410
4.445
314,433
-0.05(-1.22%)
Jan 14, 2013
4.490
4.522
4.480
4.500
477,593
-0.03(-0.66%)
Jan 11, 2013
4.490
4.580
4.482
4.530
733,005
+0.06(+1.34%)
Jan 10, 2013
4.500
4.501
4.450
4.470
425,968
-0.09(-1.97%)
Jan 09, 2013
4.540
4.600
4.540
4.560
789,628
+0.01(+0.22%)
Jan 08, 2013
4.560
4.589
4.530
4.550
611,161
-0.06(-1.30%)
Jan 07, 2013
4.620
4.635
4.590
4.610
164,466
+0.04(+0.99%)
Jan 04, 2013
4.610
4.650
4.550
4.565
733,907
+0.04(+0.77%)
Jan 03, 2013
4.450
4.540
4.430
4.530
366,617
+0.11(+2.49%)
Jan 02, 2013
4.372
4.420
4.362
4.420
1,344,900
-0.05(-1.12%)
Dec 31, 2012
4.530
4.539
4.435
4.470
786,401
-0.09(-1.97%)
Dec 28, 2012
4.530
4.580
4.530
4.560
441,798
+0.04(+0.88%)
Dec 27, 2012
4.560
4.579
4.510
4.520
381,206
-0.02(-0.44%)
Dec 26, 2012
4.510
4.548
4.500
4.540
108,821
+0.00(+0.00%)
Dec 24, 2012
4.530
4.558
4.530
4.540
252,680
-0.02(-0.44%)
Dec 21, 2012
4.590
4.590
4.540
4.560
779,936
-0.03(-0.65%)
Dec 20, 2012
4.585
4.670
4.570
4.590
1,193,287
+0.09(+2.00%)
Dec 19, 2012
4.515
4.530
4.460
4.500
596,421
+0.03(+0.67%)
Dec 18, 2012
4.360
4.540
4.350
4.470
672,722
+0.11(+2.64%)
Dec 17, 2012
4.370
4.370
4.340
4.355
185,958
-0.00(-0.11%)
Dec 14, 2012
4.370
4.380
4.350
4.360
185,783
+0.01(+0.23%)
Dec 13, 2012
4.380
4.390
4.330
4.350
416,841
+0.07(+1.64%)
Dec 12, 2012
4.250
4.310
4.220
4.280
402,067
+0.00(+0.00%)
Dec 11, 2012
4.310
4.310
4.280
4.280
222,325
+0.00(+0.00%)
Dec 10, 2012
4.260
4.284
4.260
4.280
133,843
-0.04(-0.81%)
Dec 07, 2012
4.320
4.340
4.310
4.315
97,710
-0.03(-0.69%)
Dec 06, 2012
4.390
4.400
4.320
4.345
394,793
-0.03(-0.69%)
Dec 05, 2012
4.370
4.420
4.359
4.375
639,699
+0.01(+0.34%)
Dec 04, 2012
4.370
4.380
4.330
4.360
364,255
+0.09(+2.11%)
Nov 30, 2012
4.230
4.290
4.210
4.270
389,143
+0.06(+1.55%)
Nov 29, 2012
4.220
4.230
4.190
4.205
263,075
-0.04(-0.94%)
Nov 28, 2012
4.290
4.300
4.235
4.245
356,684
+0.11(+2.66%)
Nov 27, 2012
4.100
4.140
4.100
4.135
185,829
+0.04(+0.98%)
Nov 26, 2012
4.090
4.100
4.080
4.095
97,077
+0.01(+0.37%)
Nov 23, 2012
4.170
4.180
4.060
4.080
906,969
-0.12(-2.86%)
Nov 21, 2012
4.210
4.230
4.180
4.200
164,336
+0.00(+0.00%)
Nov 20, 2012
4.180
4.230
4.170
4.200
179,547
+0.03(+0.72%)
Nov 19, 2012
4.180
4.200
4.160
4.170
151,158
-0.10(-2.45%)
Nov 16, 2012
4.280
4.290
4.250
4.275
167,035
+0.02(+0.35%)
Nov 15, 2012
4.220
4.300
4.220
4.260
681,602
+0.05(+1.19%)
Nov 14, 2012
4.195
4.230
4.170
4.210
119,863
+0.00(+0.00%)
Nov 13, 2012
4.230
4.250
4.180
4.210
104,197
+0.01(+0.24%)
Nov 12, 2012
4.160
4.210
4.150
4.200
153,635
+0.02(+0.48%)
Nov 09, 2012
4.160
4.190
4.140
4.180
366,166
+0.01(+0.24%)
Nov 08, 2012
4.250
4.270
4.160
4.170
377,964
-0.08(-1.88%)
Nov 07, 2012
4.220
4.328
4.210
4.250
328,358
-0.01(-0.17%)
Nov 06, 2012
4.380
4.390
4.230
4.257
421,231
-0.15(-3.49%)
Nov 05, 2012
4.430
4.440
4.400
4.411
168,520
-0.03(-0.65%)
Nov 02, 2012
4.350
4.460
4.350
4.440
391,889
+0.17(+3.98%)
Nov 01, 2012
4.230
4.270
4.230
4.270
210,495
+0.04(+0.95%)
Oct 31, 2012
4.240
4.250
4.210
4.230
387,223
-0.05(-1.17%)
Oct 26, 2012
4.250
4.280
4.280
4.280
537,200
+0.01(+0.23%)
Oct 25, 2012
4.260
4.280
4.240
4.270
406,478
-0.06(-1.39%)
Oct 24, 2012
4.290
4.338
4.272
4.330
438,720
+0.03(+0.70%)
Oct 23, 2012
4.270
4.310
4.265
4.300
417,622
+0.07(+1.65%)
Oct 19, 2012
4.160
4.255
4.150
4.230
840,673
+0.09(+2.17%)
Oct 18, 2012
4.140
4.150
4.115
4.140
514,351
+0.04(+0.98%)
Oct 17, 2012
4.120
4.130
4.080
4.100
443,886
+0.00(+0.00%)
Oct 16, 2012
4.140
4.141
4.100
4.100
337,628
-0.05(-1.20%)
Oct 15, 2012
4.130
4.200
4.120
4.150
928,758
+0.08(+1.84%)
Oct 12, 2012
4.020
4.090
4.020
4.075
772,299
+0.06(+1.49%)
Oct 11, 2012
4.020
4.030
3.995
4.015
230,396
-0.03(-0.62%)
Oct 10, 2012
4.060
4.069
4.021
4.040
299,861
+0.00(+0.12%)
Oct 09, 2012
4.000
4.050
3.980
4.035
485,650
+0.05(+1.25%)
Oct 08, 2012
4.000
4.008
3.975
3.985
264,192
+0.02(+0.63%)
Oct 05, 2012
3.950
3.990
3.925
3.960
222,400
+0.04(+1.15%)
Oct 04, 2012
3.940
3.940
3.890
3.915
359,641
-0.06(-1.39%)
Oct 03, 2012
3.970
3.990
3.960
3.970
275,081
-0.01(-0.38%)
Oct 02, 2012
3.970
4.000
3.960
3.985
696,590
+0.00(+0.13%)
Oct 01, 2012
3.950
4.000
3.910
3.980
391,484
-0.01(-0.25%)
Sep 28, 2012
3.980
4.020
3.960
3.990
420,302
+0.03(+0.76%)
Sep 27, 2012
4.030
4.050
3.950
3.960
675,109
-0.14(-3.41%)
Sep 26, 2012
4.120
4.180
4.090
4.100
890,610
+0.05(+1.23%)
Sep 25, 2012
4.000
4.070
3.980
4.050
776,077
+0.02(+0.50%)
Sep 24, 2012
4.060
4.060
4.020
4.030
321,512
+0.04(+1.00%)
Sep 21, 2012
3.940
4.000
3.920
3.990
721,596
-0.03(-0.75%)
Sep 20, 2012
4.040
4.080
4.000
4.020
753,995
+0.01(+0.37%)
Sep 19, 2012
4.000
4.030
3.980
4.005
485,102
+0.00(+0.00%)
Sep 18, 2012
4.050
4.060
3.990
4.005
631,231
-0.07(-1.79%)
Sep 17, 2012
4.000
4.090
4.000
4.078
530,186
+0.08(+1.95%)
Sep 14, 2012
4.000
4.020
3.980
4.000
886,201
-0.03(-0.74%)
Sep 13, 2012
4.220
4.380
3.990
4.030
3,606,346
-0.18(-4.28%)
Sep 12, 2012
4.150
4.250
4.150
4.210
2,612,560
+0.00(+0.00%)
Sep 11, 2012
4.200
4.220
4.180
4.210
213,168
-0.04(-0.82%)
Sep 10, 2012
4.210
4.250
4.200
4.245
232,036
+0.06(+1.43%)
Sep 07, 2012
4.220
4.240
4.150
4.185
488,824
-0.20(-4.45%)
Sep 06, 2012
4.355
4.380
4.320
4.380
436,804
-0.03(-0.68%)
Sep 05, 2012
4.410
4.430
4.400
4.410
192,258
+0.02(+0.34%)
Sep 04, 2012
4.425
4.440
4.380
4.395
411,588
-0.02(-0.56%)
Aug 31, 2012
4.600
4.690
4.410
4.420
578,383
-0.22(-4.74%)
Aug 30, 2012
4.580
4.660
4.580
4.640
291,454
+0.01(+0.22%)
Aug 29, 2012
4.560
4.650
4.560
4.630
558,872
+0.04(+0.87%)
Aug 27, 2012
4.560
4.590
4.530
4.590
255,963
+0.05(+1.10%)
Aug 24, 2012
4.560
4.580
4.521
4.540
279,590
-0.01(-0.22%)
Aug 23, 2012
4.590
4.600
4.510
4.550
655,879
-0.09(-1.94%)
Aug 22, 2012
4.730
4.760
4.630
4.640
472,237
-0.11(-2.21%)
Aug 21, 2012
4.740
4.760
4.720
4.745
420,103
-0.09(-1.96%)
Aug 20, 2012
4.890
4.891
4.840
4.840
180,207
-0.03(-0.62%)
Aug 17, 2012
4.860
4.900
4.855
4.870
238,680
-0.01(-0.20%)
Aug 16, 2012
4.935
4.952
4.850
4.880
273,569
-0.06(-1.21%)
Aug 15, 2012
4.970
4.970
4.940
4.940
205,431
-0.03(-0.60%)
Aug 14, 2012
4.980
4.990
4.950
4.970
192,041
+0.05(+1.02%)
Aug 13, 2012
4.850
4.930
4.830
4.920
204,947
+0.06(+1.34%)
Aug 10, 2012
4.870
4.880
4.810
4.855
330,981
-0.01(-0.21%)
Aug 09, 2012
4.910
4.910
4.860
4.865
103,501
-0.04(-0.71%)
Aug 08, 2012
4.890
4.910
4.870
4.900
84,823
-0.01(-0.20%)
Aug 07, 2012
4.900
4.920
4.884
4.910
185,436
+0.01(+0.20%)
Aug 06, 2012
4.920
4.940
4.880
4.900
207,050
-0.05(-1.11%)
Aug 03, 2012
5.010
5.020
4.930
4.955
285,307
-0.08(-1.69%)
Aug 02, 2012
5.000
5.068
4.980
5.040
1,081,670
+0.07(+1.41%)
Aug 01, 2012
4.970
5.010
4.935
4.970
398,399
+0.08(+1.64%)
Jul 31, 2012
4.820
4.909
4.811
4.890
374,617
+0.06(+1.24%)
Jul 30, 2012
4.860
4.880
4.820
4.830
363,461
+0.01(+0.21%)
Jul 27, 2012
4.810
4.880
4.800
4.820
295,398
-0.05(-1.03%)
Jul 26, 2012
4.880
4.910
4.840
4.870
420,722
-0.07(-1.42%)
Jul 25, 2012
4.970
4.980
4.900
4.940
568,301
-0.14(-2.76%)
Jul 24, 2012
5.080
5.160
5.060
5.080
355,096
-0.04(-0.68%)
Jul 23, 2012
5.150
5.150
5.090
5.115
238,948
+0.05(+0.99%)
Jul 20, 2012
5.120
5.120
5.050
5.065
354,477
-0.01(-0.30%)
Jul 19, 2012
5.060
5.110
5.030
5.080
270,747
-0.03(-0.59%)
Jul 18, 2012
5.140
5.140
5.080
5.110
234,656
+0.03(+0.59%)
Jul 17, 2012
5.050
5.140
5.020
5.080
541,100
+0.05(+1.09%)
Jul 16, 2012
5.010
5.048
4.995
5.025
202,358
-0.01(-0.30%)
Jul 13, 2012
5.090
5.090
4.990
5.040
364,168
-0.10(-1.95%)
Jul 12, 2012
5.220
5.240
5.100
5.140
623,700
+0.02(+0.49%)
Jul 11, 2012
5.140
5.163
5.080
5.115
544,792
-0.04(-0.87%)
Jul 10, 2012
4.970
5.181
4.970
5.160
440,351
+0.12(+2.28%)
Jul 09, 2012
5.070
5.080
5.015
5.045
236,838
-0.03(-0.49%)
Jul 06, 2012
5.030
5.110
5.011
5.070
767,813
+0.14(+2.74%)
Jul 05, 2012
4.950
4.980
4.890
4.935
551,349
+0.10(+2.17%)
Jul 03, 2012
4.860
4.870
4.810
4.830
459,119
-0.14(-2.82%)
Jul 02, 2012
4.990
5.030
4.950
4.970
872,026
-0.01(-0.18%)
Jun 29, 2012
4.970
5.020
4.920
4.979
1,426,100
-0.28(-5.25%)
Jun 28, 2012
5.200
5.320
5.190
5.255
1,291,737
+0.12(+2.44%)
Jun 27, 2012
5.100
5.179
5.090
5.130
530,912
-0.02(-0.39%)
Jun 26, 2012
5.120
5.180
5.108
5.150
688,955
+0.08(+1.58%)
Jun 25, 2012
5.160
5.176
5.050
5.070
557,203
-0.07(-1.36%)
Jun 22, 2012
5.200
5.240
5.140
5.140
627,724
-0.05(-0.96%)
Jun 21, 2012
5.080
5.208
5.040
5.190
1,503,722
+0.27(+5.49%)
Jun 20, 2012
4.920
5.030
4.830
4.920
1,357,680
+0.09(+1.86%)
Jun 19, 2012
4.780
4.842
4.770
4.830
297,548
+0.04(+0.84%)
Jun 18, 2012
4.820
4.878
4.763
4.790
387,185
+0.00(+0.00%)
Jun 15, 2012
4.790
4.819
4.750
4.790
501,213
-0.01(-0.21%)
Jun 14, 2012
4.810
4.900
4.790
4.800
597,514
-0.04(-0.83%)
Jun 13, 2012
4.810
4.889
4.800
4.840
495,682
-0.05(-1.02%)
Jun 12, 2012
4.960
4.960
4.850
4.890
962,752
-0.07(-1.41%)
Jun 11, 2012
4.990
5.080
4.960
4.960
505,019
-0.04(-0.80%)
Jun 08, 2012
5.120
5.120
5.000
5.000
493,435
-0.01(-0.20%)
Jun 07, 2012
4.800
5.100
4.790
5.010
1,728,135
+0.17(+3.51%)
Jun 06, 2012
4.710
4.890
4.690
4.840
1,226,936
+0.01(+0.21%)
Jun 05, 2012
4.850
4.880
4.830
4.830
728,417
+0.01(+0.21%)
Jun 04, 2012
4.830
4.900
4.820
4.820
709,525
+0.01(+0.13%)
Jun 01, 2012
4.950
5.000
4.760
4.814
2,024,085
-0.41(-7.79%)
May 31, 2012
5.180
5.268
5.140
5.220
868,996
+0.02(+0.38%)
May 30, 2012
5.330
5.380
5.170
5.200
2,026,641
-0.04(-0.86%)
May 29, 2012
5.100
5.290
5.090
5.245
750,015
+0.09(+1.84%)
May 25, 2012
5.200
5.210
5.140
5.150
619,090
-0.08(-1.53%)
May 24, 2012
5.150
5.270
5.140
5.230
1,042,628
+0.02(+0.29%)
May 23, 2012
5.230
5.380
5.200
5.215
1,532,314
+0.03(+0.58%)
May 22, 2012
5.100
5.220
5.050
5.185
1,308,284
+0.15(+3.08%)
May 21, 2012
5.080
5.090
5.020
5.030
491,199
-0.01(-0.20%)
May 18, 2012
5.050
5.080
5.010
5.040
1,486,246
-0.10(-1.95%)
May 17, 2012
5.250
5.290
5.110
5.140
1,844,837
-0.21(-3.93%)
May 16, 2012
5.330
5.390
5.270
5.350
1,943,396
+0.03(+0.56%)
May 15, 2012
5.240
5.330
5.220
5.320
1,479,081
+0.08(+1.53%)
May 14, 2012
5.220
5.250
5.200
5.240
1,904,420
+0.13(+2.64%)
May 11, 2012
5.110
5.130
5.055
5.105
399,995
+0.07(+1.29%)
May 10, 2012
5.010
5.040
4.990
5.040
462,464
-0.02(-0.40%)
May 09, 2012
5.075
5.109
5.022
5.060
1,237,931
+0.10(+2.02%)
May 08, 2012
4.930
5.030
4.920
4.960
1,255,838
+0.18(+3.77%)
May 07, 2012
4.780
4.820
4.771
4.780
697,234
+0.02(+0.31%)
May 04, 2012
4.800
4.820
4.750
4.765
844,767
-0.03(-0.52%)
May 03, 2012
4.780
4.830
4.770
4.790
742,787
+0.09(+1.91%)
May 02, 2012
4.690
4.740
4.690
4.700
564,538
+0.04(+0.97%)
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.