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
Cryolife
(NY:
CRY
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2011
5.398
5.732
5.246
5.570
149,579
+0.10(+1.74%)
Apr 28, 2011
5.475
5.484
5.370
5.475
51,969
-0.04(-0.69%)
Apr 27, 2011
5.370
5.532
5.297
5.513
60,531
+0.11(+2.12%)
Apr 26, 2011
5.160
5.475
5.160
5.398
171,958
+0.25(+4.81%)
Apr 25, 2011
5.179
5.227
5.131
5.150
112,659
-0.03(-0.55%)
Apr 21, 2011
5.255
5.255
5.141
5.179
35,945
-0.04(-0.73%)
Apr 20, 2011
5.236
5.246
5.141
5.217
48,070
+0.08(+1.48%)
Apr 19, 2011
5.265
5.265
5.122
5.141
79,244
-0.10(-1.82%)
Apr 18, 2011
5.293
5.351
5.198
5.236
87,283
-0.15(-2.83%)
Apr 15, 2011
5.313
5.408
5.255
5.389
70,066
+0.06(+1.07%)
Apr 14, 2011
5.150
5.332
5.150
5.332
76,159
+0.13(+2.57%)
Apr 13, 2011
5.322
5.351
5.198
5.198
70,651
-0.10(-1.98%)
Apr 12, 2011
5.417
5.437
5.303
5.303
52,802
-0.15(-2.80%)
Apr 11, 2011
5.360
5.465
5.360
5.456
71,956
+0.09(+1.60%)
Apr 08, 2011
5.570
5.601
5.360
5.370
55,193
-0.15(-2.76%)
Apr 07, 2011
5.646
5.670
5.522
5.522
37,996
-0.10(-1.86%)
Apr 06, 2011
5.589
5.637
5.551
5.627
66,007
+0.08(+1.37%)
Apr 05, 2011
5.694
5.704
5.532
5.551
64,032
-0.16(-2.84%)
Apr 04, 2011
5.789
5.837
5.694
5.713
55,867
-0.08(-1.32%)
Apr 01, 2011
5.856
5.885
5.742
5.789
68,147
-0.03(-0.49%)
Mar 31, 2011
5.761
5.828
5.637
5.818
101,308
+0.02(+0.33%)
Mar 30, 2011
5.608
5.818
5.565
5.799
145,612
+0.23(+4.11%)
Mar 29, 2011
5.379
5.580
5.379
5.570
132,707
+0.20(+3.73%)
Mar 28, 2011
5.437
5.446
5.332
5.370
43,774
-0.08(-1.40%)
Mar 25, 2011
5.341
5.475
5.265
5.446
66,609
+0.11(+2.15%)
Mar 24, 2011
5.456
5.456
5.265
5.332
64,468
-0.11(-2.10%)
Mar 23, 2011
5.351
5.465
5.287
5.446
36,015
+0.07(+1.24%)
Mar 22, 2011
5.465
5.475
5.379
5.379
26,707
-0.10(-1.91%)
Mar 21, 2011
5.437
5.484
5.398
5.484
61,341
+0.06(+1.05%)
Mar 18, 2011
5.255
5.437
5.255
5.427
184,294
+0.20(+3.83%)
Mar 17, 2011
5.322
5.341
5.208
5.227
62,278
+0.03(+0.55%)
Mar 16, 2011
5.303
5.351
5.198
5.198
114,086
-0.13(-2.50%)
Mar 15, 2011
5.303
5.370
5.284
5.332
88,555
-0.10(-1.76%)
Mar 14, 2011
5.303
5.437
5.303
5.427
74,710
+0.04(+0.71%)
Mar 11, 2011
5.189
5.408
5.160
5.389
104,244
+0.19(+3.67%)
Mar 10, 2011
5.484
5.484
5.189
5.198
141,607
-0.34(-6.20%)
Mar 09, 2011
5.408
5.570
5.360
5.541
81,291
+0.11(+2.11%)
Mar 08, 2011
5.236
5.446
5.131
5.427
89,607
+0.17(+3.27%)
Mar 07, 2011
5.246
5.293
5.141
5.255
101,375
+0.03(+0.55%)
Mar 04, 2011
5.131
5.227
5.074
5.227
79,079
+0.08(+1.48%)
Mar 03, 2011
5.122
5.160
5.074
5.150
79,153
+0.10(+1.89%)
Mar 02, 2011
5.017
5.065
4.941
5.055
56,495
+0.03(+0.57%)
Mar 01, 2011
5.160
5.160
5.007
5.026
71,532
-0.12(-2.41%)
Feb 28, 2011
5.122
5.150
4.998
5.150
122,329
+0.08(+1.50%)
Feb 25, 2011
4.960
5.103
4.921
5.074
74,445
+0.14(+2.90%)
Feb 24, 2011
4.874
4.960
4.864
4.931
80,782
+0.05(+0.98%)
Feb 23, 2011
5.007
5.065
4.883
4.883
84,015
-0.11(-2.29%)
Feb 22, 2011
5.093
5.141
4.932
4.998
113,231
-0.12(-2.42%)
Feb 18, 2011
5.084
5.141
5.045
5.122
231,107
+0.06(+1.13%)
Feb 17, 2011
5.007
5.189
4.893
5.065
327,697
+0.21(+4.32%)
Feb 16, 2011
4.883
4.969
4.836
4.855
77,418
+0.00(+0.00%)
Feb 15, 2011
4.921
4.960
4.845
4.855
151,206
-0.09(-1.74%)
Feb 14, 2011
4.931
4.950
4.883
4.941
40,628
+0.01(+0.19%)
Feb 11, 2011
4.874
4.941
4.845
4.931
59,981
+0.04(+0.78%)
Feb 10, 2011
4.874
5.007
4.874
4.893
65,590
-0.01(-0.19%)
Feb 09, 2011
4.969
5.026
4.874
4.902
50,676
-0.09(-1.72%)
Feb 08, 2011
4.979
5.017
4.912
4.988
90,968
-0.04(-0.76%)
Feb 07, 2011
5.055
5.065
4.960
5.026
64,694
-0.04(-0.75%)
Feb 04, 2011
5.007
5.103
4.912
5.065
99,752
+0.13(+2.71%)
Feb 03, 2011
4.931
5.045
4.874
4.931
64,568
+0.01(+0.19%)
Feb 02, 2011
4.836
4.998
4.826
4.921
44,818
+0.05(+0.98%)
Feb 01, 2011
4.788
4.893
4.778
4.874
164,242
+0.04(+0.79%)
Jan 31, 2011
4.921
4.998
4.836
4.836
101,168
-0.09(-1.74%)
Jan 28, 2011
5.093
5.131
4.921
4.921
173,936
-0.19(-3.73%)
Jan 27, 2011
5.217
5.217
5.074
5.112
73,571
-0.10(-2.01%)
Jan 26, 2011
5.131
5.246
5.103
5.217
80,510
+0.03(+0.55%)
Jan 25, 2011
5.122
5.246
5.103
5.189
66,774
+0.05(+0.93%)
Jan 24, 2011
5.141
5.208
5.122
5.141
34,617
+0.02(+0.37%)
Jan 21, 2011
5.131
5.169
5.103
5.122
118,724
+0.02(+0.37%)
Jan 20, 2011
5.084
5.166
5.065
5.103
68,757
-0.02(-0.37%)
Jan 19, 2011
5.255
5.293
5.103
5.122
85,429
-0.16(-3.07%)
Jan 18, 2011
5.112
5.293
5.112
5.284
80,725
+0.10(+1.84%)
Jan 14, 2011
5.208
5.246
5.152
5.189
176,401
-0.01(-0.18%)
Jan 13, 2011
5.179
5.231
5.150
5.198
87,232
+0.00(+0.00%)
Jan 12, 2011
5.227
5.228
5.150
5.198
105,752
+0.00(+0.00%)
Jan 11, 2011
5.217
5.246
5.179
5.198
114,256
+0.02(+0.37%)
Jan 10, 2011
5.122
5.227
5.065
5.179
79,333
+0.02(+0.37%)
Jan 07, 2011
5.150
5.217
5.103
5.160
102,848
+0.01(+0.19%)
Jan 06, 2011
5.227
5.274
5.122
5.150
100,096
-0.10(-1.82%)
Jan 05, 2011
5.169
5.246
5.112
5.246
72,040
+0.11(+2.23%)
Jan 04, 2011
5.265
5.265
5.103
5.131
110,791
-0.12(-2.36%)
Jan 03, 2011
5.217
5.313
5.198
5.255
213,297
+0.09(+1.66%)
Dec 31, 2010
5.189
5.227
5.160
5.169
94,700
-0.03(-0.55%)
Dec 30, 2010
5.122
5.255
5.122
5.198
89,355
+0.08(+1.49%)
Dec 29, 2010
5.179
5.246
5.122
5.122
111,342
-0.10(-1.83%)
Dec 28, 2010
5.055
5.264
5.036
5.217
124,639
+0.14(+2.82%)
Dec 27, 2010
5.074
5.103
5.045
5.074
171,125
-0.01(-0.19%)
Dec 23, 2010
5.074
5.160
5.007
5.084
140,474
+0.00(+0.00%)
Dec 22, 2010
5.150
5.236
5.055
5.084
325,837
-0.06(-1.11%)
Dec 21, 2010
5.179
5.227
5.122
5.141
159,971
-0.02(-0.37%)
Dec 20, 2010
5.227
5.246
5.150
5.160
226,752
-0.01(-0.18%)
Dec 17, 2010
5.246
5.255
5.141
5.169
364,854
-0.10(-1.81%)
Dec 16, 2010
5.198
5.313
5.198
5.265
171,530
+0.08(+1.47%)
Dec 15, 2010
5.189
5.265
5.189
5.189
141,388
-0.02(-0.37%)
Dec 14, 2010
5.227
5.246
5.198
5.208
119,844
+0.01(+0.18%)
Dec 13, 2010
5.246
5.274
5.198
5.198
103,169
-0.05(-0.91%)
Dec 10, 2010
5.293
5.303
5.236
5.246
149,357
-0.05(-0.90%)
Dec 09, 2010
5.293
5.341
5.217
5.293
90,105
+0.06(+1.09%)
Dec 08, 2010
5.246
5.255
5.179
5.236
86,489
-0.01(-0.18%)
Dec 07, 2010
5.293
5.293
5.150
5.246
127,660
+0.01(+0.18%)
Dec 06, 2010
5.189
5.274
5.189
5.236
100,715
+0.02(+0.37%)
Dec 03, 2010
5.198
5.274
5.150
5.217
129,759
-0.05(-0.91%)
Dec 02, 2010
5.389
5.408
5.227
5.265
83,475
-0.09(-1.60%)
Dec 01, 2010
5.417
5.532
5.332
5.351
135,212
-0.03(-0.53%)
Nov 30, 2010
5.169
5.389
5.122
5.379
185,979
+0.16(+3.11%)
Nov 29, 2010
5.150
5.236
5.103
5.217
50,331
+0.02(+0.37%)
Nov 26, 2010
5.169
5.293
5.169
5.198
33,295
-0.03(-0.55%)
Nov 24, 2010
5.217
5.227
5.227
5.227
93,088
+0.08(+1.48%)
Nov 23, 2010
5.122
5.332
5.065
5.150
161,372
-0.06(-1.10%)
Nov 22, 2010
5.246
5.398
5.103
5.208
106,404
-0.07(-1.27%)
Nov 19, 2010
5.465
5.503
5.255
5.274
170,503
-0.23(-4.16%)
Nov 18, 2010
5.313
5.570
5.284
5.503
102,816
+0.25(+4.72%)
Nov 17, 2010
5.332
5.456
5.246
5.255
73,981
-0.08(-1.43%)
Nov 16, 2010
5.484
5.570
5.284
5.332
102,462
-0.16(-2.95%)
Nov 15, 2010
5.494
5.656
5.494
5.494
95,150
+0.03(+0.52%)
Nov 12, 2010
5.608
5.770
5.465
5.465
137,263
-0.18(-3.21%)
Nov 11, 2010
5.704
5.751
5.627
5.646
96,917
-0.15(-2.63%)
Nov 10, 2010
5.675
5.847
5.618
5.799
155,253
+0.12(+2.18%)
Nov 09, 2010
5.847
5.856
5.665
5.675
101,719
-0.18(-3.09%)
Nov 08, 2010
5.684
5.942
5.675
5.856
85,665
+0.13(+2.33%)
Nov 05, 2010
5.828
5.885
5.618
5.723
86,843
-0.14(-2.44%)
Nov 04, 2010
5.675
6.009
5.675
5.866
219,791
+0.05(+0.82%)
Nov 03, 2010
5.875
5.999
5.761
5.818
178,095
-0.06(-0.97%)
Nov 02, 2010
5.942
6.009
5.799
5.875
116,249
+0.00(+0.00%)
Nov 01, 2010
6.180
6.209
5.808
5.875
150,577
-0.28(-4.50%)
Oct 29, 2010
5.885
6.190
5.885
6.152
87,975
+0.22(+3.70%)
Oct 28, 2010
6.076
6.076
5.923
5.932
49,952
-0.09(-1.43%)
Oct 27, 2010
6.114
6.114
5.942
6.018
59,963
-0.10(-1.56%)
Oct 25, 2010
6.047
6.247
6.047
6.114
79,877
+0.09(+1.42%)
Oct 22, 2010
5.837
6.037
5.837
6.028
86,640
+0.18(+3.10%)
Oct 21, 2010
6.047
6.180
5.761
5.847
107,031
-0.18(-3.01%)
Oct 20, 2010
6.037
6.138
6.018
6.028
55,820
+0.06(+0.96%)
Oct 19, 2010
6.085
6.191
5.923
5.971
91,709
-0.24(-3.84%)
Oct 18, 2010
6.285
6.400
6.171
6.209
99,645
-0.08(-1.21%)
Oct 15, 2010
6.476
6.476
6.209
6.285
130,597
-0.15(-2.37%)
Oct 14, 2010
6.247
6.457
6.133
6.438
158,352
+0.16(+2.58%)
Oct 13, 2010
6.180
6.324
6.076
6.276
134,812
+0.10(+1.54%)
Oct 12, 2010
6.085
6.200
5.923
6.180
120,996
+0.10(+1.73%)
Oct 11, 2010
5.885
6.200
5.885
6.076
189,768
+0.17(+2.91%)
Oct 08, 2010
5.904
5.952
5.732
5.904
82,847
+0.17(+3.00%)
Oct 07, 2010
5.875
5.923
5.713
5.732
594
-0.11(-1.96%)
Oct 06, 2010
5.866
5.932
5.770
5.847
122,587
-0.04(-0.65%)
Oct 05, 2010
5.770
5.904
5.704
5.885
156,983
+0.16(+2.83%)
Oct 04, 2010
5.789
5.808
5.599
5.723
75,032
-0.10(-1.80%)
Oct 01, 2010
5.828
5.961
5.637
5.828
267,288
+0.03(+0.49%)
Sep 30, 2010
5.808
5.808
5.551
5.799
994
+0.00(+0.00%)
Sep 29, 2010
5.627
5.799
5.522
5.799
95,810
+0.16(+2.88%)
Sep 28, 2010
5.456
5.646
5.456
5.637
279
+0.09(+1.55%)
Sep 27, 2010
5.732
5.732
5.532
5.551
54,726
-0.20(-3.48%)
Sep 24, 2010
5.646
5.770
5.580
5.751
93,160
+0.16(+2.90%)
Sep 23, 2010
5.580
5.799
5.580
5.589
1,162
+0.02(+0.34%)
Sep 22, 2010
5.923
5.923
5.541
5.570
64,836
-0.36(-6.11%)
Sep 21, 2010
5.885
5.990
5.723
5.932
90,375
+0.03(+0.48%)
Sep 20, 2010
5.742
5.904
5.656
5.904
149,635
+0.16(+2.82%)
Sep 17, 2010
5.742
5.761
5.408
5.742
185,401
-0.01(-0.17%)
Sep 15, 2010
5.713
5.789
5.684
5.751
97,720
-0.01(-0.17%)
Sep 14, 2010
5.808
5.913
5.723
5.761
158,555
-0.06(-0.98%)
Sep 13, 2010
5.456
5.866
5.446
5.818
156,749
+0.41(+7.58%)
Sep 10, 2010
5.351
5.570
5.351
5.408
93,464
+0.06(+1.07%)
Sep 09, 2010
5.341
5.437
5.293
5.351
118,071
+0.04(+0.72%)
Sep 08, 2010
5.227
5.341
5.227
5.313
78,252
+0.11(+2.20%)
Sep 07, 2010
5.265
5.313
5.169
5.198
945
-0.08(-1.45%)
Sep 03, 2010
5.236
5.284
5.093
5.274
117,426
+0.10(+1.84%)
Sep 02, 2010
5.150
5.265
5.103
5.179
470
+0.00(+0.00%)
Sep 01, 2010
5.036
5.179
4.979
5.179
123,202
+0.26(+5.23%)
Aug 31, 2010
4.921
5.094
4.912
4.921
104
-0.10(-1.90%)
Aug 30, 2010
5.208
5.208
5.017
5.017
89,601
-0.19(-3.66%)
Aug 27, 2010
5.208
5.217
4.921
5.208
90,732
+0.27(+5.41%)
Aug 26, 2010
5.055
5.103
4.902
4.941
662
-0.08(-1.52%)
Aug 25, 2010
4.960
5.084
4.912
5.017
656
+0.03(+0.57%)
Aug 24, 2010
4.941
5.026
4.826
4.988
2,666
+0.05(+0.97%)
Aug 23, 2010
5.265
5.351
4.931
4.941
78,930
-0.28(-5.30%)
Aug 20, 2010
5.236
5.389
5.179
5.217
175,479
-0.06(-1.09%)
Aug 19, 2010
5.332
5.398
5.265
5.274
991
-0.07(-1.25%)
Aug 18, 2010
5.293
5.389
5.246
5.341
10,212
+0.03(+0.54%)
Aug 17, 2010
5.236
5.351
5.174
5.313
1,582
+0.15(+2.96%)
Aug 16, 2010
5.036
5.322
5.007
5.160
81,259
+0.10(+2.08%)
Aug 13, 2010
5.055
5.293
5.055
5.055
62,116
-0.21(-3.99%)
Aug 12, 2010
5.141
5.370
5.141
5.265
80,864
+0.05(+0.91%)
Aug 11, 2010
5.541
5.618
5.208
5.217
2,872
-0.47(-8.22%)
Aug 10, 2010
5.818
5.866
5.656
5.684
1,225
-0.10(-1.81%)
Aug 09, 2010
5.627
5.818
5.561
5.789
143,402
+0.25(+4.48%)
Aug 06, 2010
5.541
5.656
5.370
5.541
274,015
+0.07(+1.22%)
Aug 05, 2010
5.370
5.503
5.360
5.475
134,439
+0.05(+0.88%)
Aug 04, 2010
5.246
5.437
5.246
5.427
120,864
+0.20(+3.83%)
Aug 03, 2010
5.284
5.379
5.179
5.227
74,898
-0.07(-1.26%)
Aug 02, 2010
5.208
5.322
5.131
5.293
110,547
+0.18(+3.54%)
Jul 30, 2010
5.112
5.198
5.103
5.112
107,386
-0.09(-1.65%)
Jul 29, 2010
5.408
5.570
5.160
5.198
170,561
-0.16(-3.02%)
Jul 28, 2010
5.360
5.522
5.255
5.360
1,064
-0.09(-1.58%)
Jul 27, 2010
5.828
5.866
5.408
5.446
137,959
-0.32(-5.62%)
Jul 26, 2010
5.828
5.875
5.751
5.770
110,492
-0.01(-0.17%)
Jul 23, 2010
5.456
5.828
5.456
5.780
179,975
+0.31(+5.76%)
Jul 22, 2010
5.303
5.475
5.265
5.465
85,991
+0.22(+4.18%)
Jul 21, 2010
5.437
5.471
5.246
5.246
68,236
-0.13(-2.48%)
Jul 20, 2010
5.179
5.379
5.084
5.379
111,714
+0.12(+2.36%)
Jul 19, 2010
5.103
5.274
5.035
5.255
104,493
+0.19(+3.77%)
Jul 16, 2010
5.065
5.247
5.065
5.065
109,846
-0.23(-4.32%)
Jul 15, 2010
5.284
5.351
5.150
5.293
66,843
+0.00(+0.00%)
Jul 14, 2010
5.484
5.484
5.237
5.293
108,902
-0.23(-4.14%)
Jul 13, 2010
5.522
5.522
5.351
5.522
2,602
+0.20(+3.76%)
Jul 12, 2010
5.379
5.408
5.246
5.322
73,641
-0.08(-1.41%)
Jul 09, 2010
5.398
5.446
5.293
5.398
95,774
-0.06(-1.05%)
Jul 08, 2010
5.456
5.465
5.293
5.456
790
+0.16(+3.06%)
Jul 07, 2010
5.103
5.303
5.055
5.293
161,279
+0.20(+3.93%)
Jul 06, 2010
5.093
5.378
5.065
5.093
1,536
-0.07(-1.29%)
Jul 02, 2010
5.160
5.208
4.941
5.160
96,179
+0.27(+5.46%)
Jul 01, 2010
5.103
5.112
4.817
4.893
196,343
-0.25(-4.82%)
Jun 30, 2010
5.141
5.338
5.103
5.141
2,087
+0.02(+0.37%)
Jun 29, 2010
5.189
5.255
5.103
5.122
152,526
-0.21(-3.94%)
Jun 25, 2010
5.332
5.599
5.017
5.332
1,100,255
+0.20(+3.90%)
Jun 24, 2010
5.131
5.341
5.112
5.131
155
-0.17(-3.24%)
Jun 23, 2010
5.465
5.494
5.274
5.303
119,965
-0.19(-3.47%)
Jun 22, 2010
5.494
5.751
5.484
5.494
760
-0.13(-2.37%)
Jun 21, 2010
5.866
5.932
5.522
5.627
498,746
-0.28(-4.68%)
Jun 18, 2010
5.904
5.932
5.847
5.904
159,543
+0.01(+0.16%)
Jun 17, 2010
5.894
5.961
5.837
5.894
92,846
-0.01(-0.16%)
Jun 16, 2010
5.866
5.942
5.866
5.904
54,929
-0.03(-0.48%)
Jun 15, 2010
5.932
5.961
5.837
5.932
1,320
+0.06(+0.97%)
Jun 14, 2010
5.961
5.961
5.799
5.875
167,104
-0.03(-0.48%)
Jun 11, 2010
5.866
5.961
5.732
5.904
238,336
+0.02(+0.32%)
Jun 10, 2010
5.885
5.885
5.437
5.885
4,791
+0.46(+8.44%)
Jun 09, 2010
5.227
5.427
5.123
5.427
341,264
+0.28(+5.37%)
Jun 08, 2010
5.160
5.179
4.902
5.150
537
+0.27(+5.47%)
Jun 07, 2010
4.826
5.055
4.826
4.883
207,071
+0.10(+2.20%)
Jun 04, 2010
4.778
4.949
4.769
4.778
117,732
-0.26(-5.11%)
Jun 03, 2010
5.036
5.103
4.988
5.036
120,988
-0.04(-0.75%)
Jun 02, 2010
5.074
5.084
4.788
5.074
213,594
+0.29(+5.98%)
Jun 01, 2010
4.788
5.026
4.778
4.788
1,071
-0.15(-3.09%)
May 28, 2010
4.941
5.026
4.883
4.941
97,670
-0.06(-1.15%)
May 27, 2010
4.998
5.065
4.912
4.998
170,725
+0.13(+2.75%)
May 26, 2010
4.864
5.208
4.721
4.864
1,074
+0.24(+5.15%)
May 25, 2010
4.654
4.693
4.578
4.626
134,157
-0.12(-2.61%)
May 24, 2010
4.750
4.788
4.693
4.750
101,451
+0.00(+0.00%)
May 21, 2010
4.740
4.855
4.673
4.750
203,317
-0.04(-0.80%)
May 20, 2010
4.883
4.941
4.788
4.788
167,692
-0.42(-8.06%)
May 19, 2010
5.284
5.284
5.112
5.208
137,725
-0.09(-1.62%)
May 18, 2010
5.408
5.484
5.255
5.293
112,017
-0.03(-0.54%)
May 17, 2010
5.456
5.475
5.131
5.322
171,396
-0.12(-2.28%)
May 14, 2010
5.446
5.446
5.303
5.446
161,747
+0.01(+0.18%)
May 13, 2010
5.427
5.551
5.303
5.437
211,806
+0.01(+0.18%)
May 12, 2010
5.198
5.427
5.122
5.427
180,343
+0.26(+4.98%)
May 11, 2010
5.093
5.217
5.084
5.169
197,086
+0.07(+1.31%)
May 10, 2010
4.969
5.131
4.960
5.103
219,828
+0.29(+5.94%)
May 07, 2010
4.817
4.864
4.626
4.817
485,165
+0.01(+0.20%)
May 06, 2010
4.912
5.169
4.702
4.807
209
-0.35(-6.84%)
May 05, 2010
5.375
5.379
5.141
5.160
399,674
-0.39(-7.04%)
May 04, 2010
5.808
5.808
5.494
5.551
255,175
-0.36(-6.13%)
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.