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
Urstadt Biddle Properties Inc
(NY:
UBP
)
21.21
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Aug 17, 2023
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, 2009
7.159
7.183
6.886
7.051
20,473
-0.11(-1.56%)
Apr 29, 2009
7.042
7.276
7.042
7.163
10,110
+0.23(+3.30%)
Apr 28, 2009
6.910
7.046
6.754
6.934
4,104
+0.06(+0.85%)
Apr 27, 2009
6.822
6.876
6.817
6.876
4,309
+0.05(+0.79%)
Apr 24, 2009
6.978
7.178
6.822
6.822
4,514
-0.12(-1.75%)
Apr 23, 2009
6.969
7.011
6.567
6.944
8,618
-0.05(-0.77%)
Apr 22, 2009
6.861
7.085
6.822
6.998
10,055
+0.14(+1.99%)
Apr 21, 2009
6.593
6.861
6.457
6.861
10,260
+0.40(+6.26%)
Apr 20, 2009
6.866
6.866
6.432
6.457
8,074
-0.48(-6.95%)
Apr 17, 2009
7.261
7.261
6.939
6.939
2,462
-0.22(-3.06%)
Apr 16, 2009
6.905
7.159
6.905
7.159
4,719
+0.27(+3.89%)
Apr 15, 2009
6.744
6.891
6.652
6.891
5,413
+0.14(+2.02%)
Apr 14, 2009
6.696
6.803
6.350
6.754
11,487
-0.01(-0.22%)
Apr 13, 2009
6.895
6.895
6.549
6.769
10,568
-0.13(-1.84%)
Apr 09, 2009
6.471
6.895
6.471
6.895
2,872
+0.54(+8.51%)
Apr 08, 2009
6.369
6.369
5.916
6.355
6,022
+0.05(+0.85%)
Apr 07, 2009
6.647
6.647
6.301
6.301
6,156
-0.36(-5.34%)
Apr 06, 2009
6.579
6.666
6.481
6.657
2,462
+0.14(+2.17%)
Apr 03, 2009
6.501
6.662
6.238
6.515
15,801
-0.04(-0.67%)
Apr 02, 2009
6.277
6.720
6.242
6.559
16,129
+0.57(+9.43%)
Apr 01, 2009
6.174
6.213
5.994
5.994
10,157
-0.54(-8.21%)
Mar 31, 2009
5.960
6.530
5.960
6.530
12,928
+0.62(+10.56%)
Mar 30, 2009
5.916
5.931
5.906
5.906
4,925
-0.45(-7.13%)
Mar 26, 2009
6.140
6.359
6.140
6.359
4,124
+0.29(+4.82%)
Mar 25, 2009
6.160
6.384
5.823
6.067
16,841
+0.07(+1.22%)
Mar 24, 2009
6.272
6.286
5.994
5.994
6,771
-0.28(-4.43%)
Mar 23, 2009
5.974
6.272
5.814
6.272
13,728
+0.34(+5.67%)
Mar 20, 2009
6.038
6.091
5.896
5.935
6,076
-0.14(-2.25%)
Mar 19, 2009
5.862
6.072
5.628
6.072
14,218
+0.34(+5.86%)
Mar 18, 2009
5.848
5.944
5.516
5.736
18,838
-0.23(-3.92%)
Mar 17, 2009
5.380
6.062
5.234
5.970
38,784
+0.71(+13.53%)
Mar 16, 2009
5.619
5.682
5.253
5.258
10,055
-0.36(-6.42%)
Mar 13, 2009
5.492
5.619
5.122
5.619
0
+0.17(+3.13%)
Mar 12, 2009
5.039
5.448
5.005
5.448
31,335
+0.53(+10.69%)
Mar 11, 2009
4.936
4.971
4.776
4.922
16,851
-0.01(-0.30%)
Mar 10, 2009
4.785
4.966
4.634
4.936
23,085
+0.26(+5.63%)
Mar 09, 2009
4.888
4.888
4.473
4.673
15,185
-0.30(-5.98%)
Mar 06, 2009
4.829
5.053
4.654
4.971
0
+0.05(+0.99%)
Mar 05, 2009
5.287
5.365
4.897
4.922
10,260
-0.24(-4.72%)
Mar 04, 2009
5.302
5.302
5.063
5.165
6,977
-0.85(-14.17%)
Mar 02, 2009
6.038
6.116
5.643
6.018
6,730
-0.19(-3.14%)
Feb 27, 2009
5.848
6.213
5.799
6.213
0
+0.21(+3.49%)
Feb 26, 2009
5.945
6.208
5.628
6.004
35,234
+0.10(+1.65%)
Feb 25, 2009
6.067
6.091
5.665
5.906
23,344
-0.17(-2.73%)
Feb 24, 2009
5.663
6.091
5.609
6.072
13,449
+0.26(+4.53%)
Feb 23, 2009
5.960
5.960
5.570
5.809
56,842
-0.27(-4.49%)
Feb 20, 2009
5.818
6.082
5.550
6.082
11,696
+0.16(+2.72%)
Feb 19, 2009
5.994
6.286
5.706
5.921
38,887
-0.02(-0.41%)
Feb 18, 2009
5.604
6.189
5.336
5.945
15,185
+0.38(+6.83%)
Feb 17, 2009
6.011
6.011
5.482
5.565
6,977
-0.55(-9.00%)
Feb 13, 2009
6.262
6.481
6.116
6.116
5,130
-0.11(-1.72%)
Feb 12, 2009
6.043
6.481
5.838
6.223
9,029
+0.18(+2.90%)
Feb 11, 2009
5.726
6.086
5.697
6.048
9,644
+0.20(+3.42%)
Feb 10, 2009
6.393
6.393
5.770
5.848
5,745
-0.51(-8.05%)
Feb 09, 2009
6.086
6.384
5.994
6.359
6,361
+0.27(+4.48%)
Feb 06, 2009
6.267
6.350
5.716
6.086
74,868
-0.21(-3.33%)
Feb 05, 2009
6.384
6.384
6.122
6.296
2,462
-0.08(-1.22%)
Feb 04, 2009
6.184
6.623
6.164
6.374
12,107
+0.05(+0.77%)
Feb 03, 2009
6.335
6.335
6.213
6.325
2,052
-0.01(-0.15%)
Feb 02, 2009
6.496
6.496
6.218
6.335
5,130
-0.11(-1.70%)
Jan 30, 2009
6.481
6.481
6.403
6.445
0
+0.09(+1.34%)
Jan 29, 2009
6.457
6.462
6.296
6.359
13,133
-0.27(-4.04%)
Jan 28, 2009
6.481
6.632
6.316
6.627
22,907
+0.27(+4.21%)
Jan 27, 2009
6.457
6.481
6.340
6.359
6,977
+0.02(+0.38%)
Jan 26, 2009
6.481
6.554
6.247
6.335
3,283
-0.02(-0.38%)
Jan 23, 2009
5.911
6.432
5.911
6.359
20,301
+0.23(+3.82%)
Jan 22, 2009
5.935
6.130
5.890
6.125
4,104
+0.07(+1.13%)
Jan 21, 2009
5.872
6.150
5.857
6.057
9,431
+0.38(+6.66%)
Jan 20, 2009
6.316
6.316
5.679
5.679
3,529
-0.72(-11.24%)
Jan 16, 2009
6.457
6.579
6.398
6.398
7,531
-0.11(-1.66%)
Jan 15, 2009
5.848
6.507
5.848
6.507
12,291
+0.60(+10.17%)
Jan 14, 2009
5.906
5.906
5.906
5.906
410
-0.03(-0.49%)
Jan 13, 2009
5.965
5.965
5.935
5.935
2,462
-0.15(-2.48%)
Jan 12, 2009
6.111
6.281
5.954
6.086
4,104
-0.15(-2.42%)
Jan 09, 2009
6.457
6.457
6.233
6.238
1,846
-0.34(-5.19%)
Jan 08, 2009
6.696
6.774
6.574
6.579
12,312
-0.23(-3.43%)
Jan 07, 2009
6.588
6.822
6.588
6.813
3,283
+0.12(+1.75%)
Jan 06, 2009
6.398
6.696
6.398
6.696
1,436
+0.42(+6.68%)
Jan 05, 2009
6.715
6.715
6.242
6.277
12,316
-0.66(-9.49%)
Jan 02, 2009
6.934
6.934
6.934
6.934
0
-0.01(-0.14%)
Jan 01, 2009
6.842
7.085
6.817
6.944
0
+0.00(+0.00%)
Dec 31, 2008
6.842
7.085
6.817
6.944
5,540
+0.22(+3.34%)
Dec 30, 2008
6.359
6.822
6.242
6.720
23,482
+0.26(+4.08%)
Dec 29, 2008
6.579
6.579
6.457
6.457
1,580
-0.12(-1.85%)
Dec 26, 2008
6.579
6.579
6.579
6.579
205
+0.12(+1.89%)
Dec 24, 2008
6.671
6.671
6.457
6.457
1,026
-0.42(-6.10%)
Dec 23, 2008
6.506
6.876
6.506
6.876
4,104
+0.49(+7.71%)
Dec 22, 2008
6.579
6.671
6.384
6.384
2,257
-0.07(-1.13%)
Dec 19, 2008
6.910
7.139
6.457
6.457
13,133
-0.37(-5.36%)
Dec 18, 2008
6.705
7.042
6.705
6.822
8,294
+0.08(+1.23%)
Dec 17, 2008
7.071
7.266
6.739
6.739
2,281
-0.45(-6.30%)
Dec 16, 2008
6.710
7.266
6.710
7.193
8,368
+0.60(+9.17%)
Dec 15, 2008
6.822
7.022
6.588
6.588
6,970
-0.45(-6.44%)
Dec 12, 2008
6.657
7.042
6.657
7.042
1,231
+0.43(+6.53%)
Dec 11, 2008
7.266
7.358
6.610
6.610
5,438
-0.78(-10.53%)
Dec 10, 2008
6.998
7.388
6.998
7.388
2,667
+0.33(+4.62%)
Dec 09, 2008
7.217
7.217
6.876
7.061
2,538
-0.03(-0.48%)
Dec 08, 2008
7.090
7.285
7.012
7.095
3,283
+0.13(+1.82%)
Dec 05, 2008
6.725
7.115
6.725
6.969
1,641
+0.12(+1.78%)
Dec 04, 2008
6.900
7.079
6.847
6.847
2,538
+0.07(+1.01%)
Dec 03, 2008
6.627
7.017
6.554
6.778
20,315
-0.13(-1.90%)
Dec 02, 2008
7.066
7.178
6.822
6.910
35,074
-0.19(-2.68%)
Dec 01, 2008
7.188
7.188
6.700
7.100
9,987
-0.21(-2.87%)
Nov 28, 2008
6.915
7.310
6.822
7.310
5,257
+0.27(+3.88%)
Nov 26, 2008
6.822
7.105
6.822
7.037
1,922
+0.34(+5.02%)
Nov 25, 2008
6.432
6.700
6.335
6.700
9,439
+0.24(+3.77%)
Nov 24, 2008
5.970
6.693
5.970
6.457
16,088
+0.52(+8.78%)
Nov 21, 2008
6.164
6.164
5.823
5.935
7,182
-0.11(-1.77%)
Nov 20, 2008
6.179
6.545
6.013
6.043
18,673
-0.45(-6.91%)
Nov 19, 2008
6.798
6.798
6.320
6.491
8,362
-0.45(-6.53%)
Nov 18, 2008
6.535
6.944
6.301
6.944
9,644
+0.29(+4.32%)
Nov 17, 2008
6.564
7.061
6.564
6.657
12,517
-0.19(-2.84%)
Nov 14, 2008
7.524
7.524
6.852
6.852
0
-0.79(-10.39%)
Nov 13, 2008
7.154
7.646
6.861
7.646
20,102
+0.37(+5.09%)
Nov 12, 2008
7.188
7.310
7.076
7.276
3,566
-0.03(-0.47%)
Nov 11, 2008
7.188
7.480
7.188
7.310
5,304
+0.00(+0.00%)
Nov 10, 2008
7.485
7.485
7.310
7.310
10,055
-0.18(-2.34%)
Nov 07, 2008
7.485
7.485
7.485
7.485
205
+0.12(+1.65%)
Nov 06, 2008
7.358
7.622
7.358
7.363
1,436
-0.17(-2.26%)
Nov 05, 2008
7.968
7.968
7.529
7.534
5,951
-0.56(-6.87%)
Nov 04, 2008
7.992
8.284
7.992
8.089
12,070
+0.19(+2.34%)
Nov 03, 2008
7.948
7.948
7.797
7.904
5,335
-0.10(-1.22%)
Oct 31, 2008
7.183
8.050
7.183
8.002
14,569
+0.94(+13.32%)
Oct 30, 2008
6.993
7.061
6.826
7.061
8,163
+0.02(+0.28%)
Oct 29, 2008
6.652
7.042
6.652
7.042
4,925
+0.27(+3.96%)
Oct 28, 2008
6.335
6.774
6.155
6.774
7,797
+0.48(+7.67%)
Oct 27, 2008
6.140
6.335
6.140
6.291
6,977
-0.14(-2.12%)
Oct 24, 2008
6.432
6.700
6.364
6.428
16,006
-0.27(-4.07%)
Oct 23, 2008
7.076
7.368
6.647
6.700
46,377
-0.25(-3.64%)
Oct 22, 2008
7.363
7.431
6.954
6.954
5,951
-0.55(-7.34%)
Oct 21, 2008
7.207
7.548
7.207
7.505
4,754
+0.37(+5.12%)
Oct 20, 2008
7.310
7.310
6.817
7.139
20,676
-0.14(-1.88%)
Oct 17, 2008
7.090
7.276
6.993
7.276
0
+0.28(+4.04%)
Oct 16, 2008
6.754
6.993
6.408
6.993
22,439
+0.24(+3.54%)
Oct 15, 2008
6.944
7.081
6.754
6.754
20,315
-0.38(-5.26%)
Oct 14, 2008
7.953
7.953
6.881
7.129
15,185
-0.63(-8.16%)
Oct 13, 2008
7.334
7.763
7.334
7.763
9,181
+0.62(+8.74%)
Oct 10, 2008
6.598
7.139
6.145
7.139
27,190
+0.42(+6.24%)
Oct 09, 2008
6.730
6.944
6.710
6.720
60,600
-0.21(-3.09%)
Oct 08, 2008
6.822
7.042
6.652
6.934
16,108
-0.40(-5.45%)
Oct 07, 2008
7.992
8.055
7.032
7.334
19,262
-0.64(-8.06%)
Oct 06, 2008
8.050
8.050
7.690
7.977
5,745
-0.04(-0.55%)
Oct 03, 2008
8.245
8.245
8.021
8.021
0
-0.35(-4.14%)
Oct 02, 2008
8.343
8.562
8.343
8.367
2,815
+0.15(+1.78%)
Oct 01, 2008
8.172
8.367
7.690
8.221
12,722
+0.00(+0.00%)
Sep 30, 2008
8.533
8.533
8.002
8.221
14,085
-0.40(-4.69%)
Sep 29, 2008
8.772
8.772
8.557
8.625
6,977
+0.02(+0.28%)
Sep 26, 2008
8.562
8.674
8.450
8.601
0
-0.08(-0.95%)
Sep 25, 2008
8.796
8.796
8.684
8.684
615
-0.01(-0.13%)
Sep 24, 2008
8.786
8.786
8.674
8.695
1,050
-0.21(-2.39%)
Sep 23, 2008
8.918
9.083
8.811
8.908
4,719
-0.18(-1.98%)
Sep 22, 2008
8.776
9.254
8.776
9.088
35,634
+0.13(+1.47%)
Sep 19, 2008
8.703
8.957
8.703
8.957
0
+0.20(+2.28%)
Sep 18, 2008
8.786
8.957
8.499
8.757
9,029
+0.09(+1.07%)
Sep 17, 2008
8.703
8.859
8.606
8.664
4,514
-0.16(-1.82%)
Sep 16, 2008
8.284
8.825
8.192
8.825
13,543
+0.30(+3.54%)
Sep 15, 2008
8.750
8.996
8.499
8.523
11,081
-0.39(-4.43%)
Sep 12, 2008
8.859
8.923
8.708
8.918
14,980
-0.05(-0.54%)
Sep 11, 2008
8.815
8.966
8.815
8.966
1,641
+0.03(+0.33%)
Sep 10, 2008
9.020
9.025
8.845
8.937
8,003
-0.11(-1.24%)
Sep 09, 2008
9.186
9.298
8.729
9.049
21,546
-0.03(-0.32%)
Sep 08, 2008
8.996
9.191
8.947
9.079
6,361
+0.20(+2.31%)
Sep 05, 2008
8.781
8.874
8.533
8.874
0
+0.05(+0.55%)
Sep 04, 2008
8.893
8.991
8.825
8.825
1,206
-0.19(-2.11%)
Sep 03, 2008
8.713
9.015
8.606
9.015
6,827
+0.47(+5.47%)
Sep 02, 2008
8.893
9.015
8.528
8.547
6,566
-0.22(-2.56%)
Aug 29, 2008
8.650
8.772
8.484
8.772
0
+0.09(+1.01%)
Aug 28, 2008
8.333
8.752
8.333
8.684
14,680
+0.33(+3.91%)
Aug 27, 2008
8.367
8.518
8.313
8.357
8,284
+0.05(+0.59%)
Aug 26, 2008
8.162
8.372
8.138
8.309
1,231
+0.00(+0.00%)
Aug 25, 2008
8.387
8.499
8.284
8.309
10,582
-0.35(-4.00%)
Aug 22, 2008
8.250
8.655
8.236
8.655
0
+0.22(+2.66%)
Aug 21, 2008
8.430
8.430
8.430
8.430
0
+0.00(+0.00%)
Aug 20, 2008
8.430
8.718
8.328
8.430
10,876
-0.11(-1.26%)
Aug 19, 2008
8.611
8.747
8.533
8.538
1,641
-0.08(-0.90%)
Aug 18, 2008
8.426
8.806
8.426
8.616
5,468
-0.02(-0.28%)
Aug 15, 2008
8.679
8.908
8.323
8.640
0
-0.06(-0.73%)
Aug 14, 2008
8.698
8.889
8.625
8.703
8,823
-0.11(-1.22%)
Aug 13, 2008
8.796
9.093
8.762
8.811
10,260
+0.02(+0.28%)
Aug 12, 2008
8.791
8.971
8.586
8.786
5,335
+0.05(+0.56%)
Aug 11, 2008
8.543
8.932
8.543
8.737
13,748
+0.10(+1.13%)
Aug 08, 2008
8.708
8.713
8.533
8.640
6,361
+0.06(+0.74%)
Aug 07, 2008
8.474
8.752
8.474
8.577
4,553
-0.06(-0.73%)
Aug 06, 2008
8.674
8.752
8.411
8.640
3,898
-0.03(-0.39%)
Aug 05, 2008
8.284
8.674
8.250
8.674
7,592
+0.29(+3.49%)
Aug 04, 2008
8.201
8.465
8.011
8.382
6,156
-0.07(-0.81%)
Aug 01, 2008
8.426
8.552
8.041
8.450
5,130
+0.26(+3.21%)
Jul 31, 2008
8.377
8.543
8.167
8.187
8,003
-0.51(-5.83%)
Jul 30, 2008
8.762
8.772
8.406
8.694
28,729
+0.11(+1.25%)
Jul 29, 2008
8.586
8.586
8.289
8.586
4,052
+0.40(+4.88%)
Jul 28, 2008
8.192
8.382
8.187
8.187
3,556
-0.12(-1.47%)
Jul 25, 2008
8.474
8.474
8.177
8.309
1,846
+0.32(+3.96%)
Jul 24, 2008
8.177
8.333
7.992
7.992
15,093
-0.41(-4.93%)
Jul 23, 2008
8.231
8.601
8.109
8.406
16,211
+0.07(+0.88%)
Jul 22, 2008
8.006
8.333
8.002
8.333
6,156
+0.51(+6.54%)
Jul 21, 2008
7.846
8.016
7.724
7.821
3,841
+0.01(+0.12%)
Jul 18, 2008
7.690
7.909
7.675
7.812
6,771
-0.10(-1.23%)
Jul 17, 2008
7.919
8.109
7.725
7.909
18,673
+0.21(+2.72%)
Jul 16, 2008
7.310
7.797
7.310
7.699
11,902
+0.23(+3.13%)
Jul 15, 2008
7.738
7.738
7.466
7.466
6,778
-0.21(-2.79%)
Jul 14, 2008
7.461
7.836
7.461
7.680
4,514
+0.19(+2.47%)
Jul 11, 2008
7.461
7.602
7.461
7.495
2,462
+0.08(+1.12%)
Jul 10, 2008
7.392
7.553
7.363
7.412
4,309
+0.22(+3.05%)
Jul 09, 2008
7.626
7.626
7.193
7.193
9,234
-0.58(-7.52%)
Jul 08, 2008
7.436
7.777
7.436
7.777
9,336
+0.44(+5.98%)
Jul 07, 2008
7.446
7.446
7.241
7.339
14,569
-0.11(-1.44%)
Jul 04, 2008
7.227
7.568
7.227
7.446
7,182
+0.00(+0.00%)
Jul 03, 2008
7.227
7.568
7.227
7.446
7,182
+0.07(+0.99%)
Jul 02, 2008
7.319
7.466
7.315
7.373
3,693
+0.15(+2.09%)
Jul 01, 2008
7.090
7.310
7.081
7.222
9,923
-0.21(-2.82%)
Jun 30, 2008
7.578
7.622
7.431
7.431
9,850
-0.06(-0.85%)
Jun 27, 2008
7.670
7.670
7.475
7.495
6,566
-0.38(-4.77%)
Jun 26, 2008
7.787
7.870
7.563
7.870
5,540
+0.13(+1.64%)
Jun 25, 2008
7.695
7.855
7.695
7.743
3,078
+0.16(+2.06%)
Jun 24, 2008
7.617
7.734
7.568
7.587
6,977
-0.12(-1.52%)
Jun 23, 2008
7.597
7.743
7.597
7.704
6,433
+0.04(+0.57%)
Jun 20, 2008
7.768
7.768
7.597
7.660
3,898
-0.28(-3.50%)
Jun 19, 2008
7.836
7.943
7.797
7.938
4,514
+0.14(+1.81%)
Jun 18, 2008
7.797
7.885
7.797
7.797
6,566
+0.00(+0.00%)
Jun 17, 2008
7.968
7.968
7.797
7.797
5,951
-0.15(-1.84%)
Jun 16, 2008
8.011
8.050
7.865
7.943
6,771
+0.06(+0.80%)
Jun 13, 2008
7.880
7.880
7.880
7.880
205
-0.13(-1.64%)
Jun 12, 2008
7.982
8.011
7.982
8.011
10,958
-0.02(-0.24%)
Jun 11, 2008
7.924
8.031
7.885
8.031
4,104
-0.15(-1.85%)
Jun 10, 2008
8.167
8.201
7.958
8.182
4,832
-0.24(-2.89%)
Jun 09, 2008
8.382
8.567
8.226
8.426
11,542
-0.03(-0.35%)
Jun 06, 2008
8.669
8.674
8.357
8.455
41,759
-0.36(-4.09%)
Jun 05, 2008
8.479
8.815
8.479
8.815
45,121
+0.28(+3.31%)
Jun 04, 2008
8.304
8.533
8.123
8.533
20,699
+0.25(+3.06%)
Jun 03, 2008
8.284
8.328
8.177
8.279
14,629
-0.08(-0.93%)
Jun 02, 2008
8.577
8.723
8.167
8.357
35,400
-0.24(-2.83%)
May 30, 2008
8.966
9.044
8.601
8.601
69,280
-0.37(-4.08%)
May 29, 2008
8.893
9.083
8.869
8.966
24,481
+0.02(+0.27%)
May 28, 2008
8.957
8.957
8.791
8.942
18,673
+0.14(+1.55%)
May 27, 2008
8.767
8.820
8.655
8.806
44,242
+0.11(+1.23%)
May 26, 2008
8.616
8.767
8.572
8.698
0
+0.00(+0.00%)
May 23, 2008
8.616
8.767
8.572
8.698
32,833
+0.02(+0.28%)
May 22, 2008
8.435
8.703
8.304
8.674
33,888
+0.17(+1.95%)
May 21, 2008
8.455
8.650
8.445
8.508
28,524
-0.05(-0.63%)
May 20, 2008
8.401
8.562
8.343
8.562
35,090
+0.23(+2.75%)
May 19, 2008
8.250
8.421
8.206
8.333
17,032
-0.01(-0.12%)
May 16, 2008
8.387
8.489
8.328
8.343
15,595
-0.13(-1.55%)
May 15, 2008
8.309
8.528
8.309
8.474
16,264
+0.09(+1.10%)
May 14, 2008
8.387
8.528
8.382
8.382
27,087
-0.08(-0.98%)
May 13, 2008
8.182
8.465
8.099
8.465
11,696
+0.26(+3.21%)
May 12, 2008
8.119
8.201
8.002
8.201
21,752
+0.21(+2.68%)
May 09, 2008
7.914
8.084
7.914
7.987
2,052
-0.09(-1.09%)
May 08, 2008
8.050
8.211
7.933
8.075
8,618
+0.14(+1.73%)
May 07, 2008
8.435
8.528
7.924
7.937
16,837
-0.43(-5.14%)
May 06, 2008
8.318
8.484
8.318
8.367
17,853
-0.12(-1.38%)
May 05, 2008
8.450
8.528
8.411
8.484
19,864
+0.09(+1.10%)
May 02, 2008
8.318
8.499
8.318
8.391
14,159
-0.05(-0.58%)
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.