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
Commercial Metals Company
(NY:
CMC
)
51.29
-0.18 (-0.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
11.01
11.10
10.85
11.08
1,034,516
+0.07(+0.61%)
Apr 27, 2012
11.08
11.08
10.82
11.02
916,526
+0.01(+0.07%)
Apr 26, 2012
10.90
11.02
10.84
11.01
817,368
+0.08(+0.76%)
Apr 25, 2012
10.90
11.01
10.76
10.93
1,235,738
+0.18(+1.68%)
Apr 24, 2012
10.49
10.77
10.40
10.75
1,245,493
+0.29(+2.80%)
Apr 23, 2012
10.51
10.51
10.18
10.45
1,568,605
-0.17(-1.62%)
Apr 20, 2012
10.87
11.03
10.60
10.63
1,375,204
-0.19(-1.80%)
Apr 19, 2012
11.11
11.22
10.80
10.82
1,474,623
-0.30(-2.70%)
Apr 18, 2012
11.08
11.20
11.03
11.12
1,265,826
-0.04(-0.40%)
Apr 17, 2012
11.02
11.33
11.02
11.17
3,375,605
+0.21(+1.92%)
Apr 16, 2012
10.93
11.17
10.84
10.96
1,083,502
+0.11(+0.97%)
Apr 13, 2012
11.25
11.27
10.83
10.85
1,627,254
-0.43(-3.85%)
Apr 12, 2012
10.69
11.34
10.69
11.29
1,613,682
+0.58(+5.47%)
Apr 11, 2012
10.76
10.93
10.67
10.70
1,255,416
+0.12(+1.13%)
Apr 10, 2012
10.90
11.02
10.57
10.58
2,268,133
-0.31(-2.89%)
Apr 09, 2012
10.67
10.90
10.59
10.90
1,996,425
+0.08(+0.69%)
Apr 05, 2012
10.85
11.09
10.71
10.82
1,685,531
-0.03(-0.27%)
Apr 04, 2012
10.93
10.98
10.76
10.85
1,610,336
-0.21(-1.88%)
Apr 03, 2012
11.41
11.42
10.92
11.06
2,290,586
-0.32(-2.81%)
Apr 02, 2012
11.11
11.45
11.02
11.38
2,229,024
+0.36(+3.24%)
Mar 30, 2012
10.96
11.06
10.94
11.02
2,327,931
+0.19(+1.72%)
Mar 29, 2012
10.66
11.01
10.43
10.84
2,422,914
+0.13(+1.25%)
Mar 28, 2012
10.92
11.34
10.48
10.70
3,925,214
-0.01(-0.07%)
Mar 27, 2012
10.88
11.01
10.64
10.71
2,270,908
-0.15(-1.37%)
Mar 26, 2012
10.59
10.86
10.50
10.86
2,123,972
+0.39(+3.77%)
Mar 23, 2012
10.26
10.49
10.16
10.46
1,243,364
+0.25(+2.40%)
Mar 22, 2012
10.49
10.52
10.10
10.22
1,212,204
-0.38(-3.58%)
Mar 21, 2012
10.78
10.78
10.54
10.60
1,111,324
-0.15(-1.38%)
Mar 20, 2012
10.66
10.78
10.58
10.75
1,294,623
+0.00(+0.00%)
Mar 19, 2012
10.49
10.93
10.46
10.75
1,679,191
+0.28(+2.63%)
Mar 16, 2012
10.56
10.67
10.41
10.47
2,072,755
-0.08(-0.78%)
Mar 15, 2012
10.65
10.75
10.48
10.55
1,543,026
-0.05(-0.49%)
Mar 14, 2012
10.61
10.75
10.46
10.61
2,112,803
+0.01(+0.14%)
Mar 13, 2012
10.32
10.61
10.23
10.59
2,090,954
+0.36(+3.56%)
Mar 12, 2012
9.996
10.30
9.996
10.23
1,764,898
+0.23(+2.31%)
Mar 09, 2012
9.825
10.24
9.825
9.996
1,193,100
+0.14(+1.43%)
Mar 08, 2012
9.966
10.12
9.810
9.854
1,039,346
-0.01(-0.15%)
Mar 07, 2012
9.921
9.966
9.668
9.869
1,598,658
-0.04(-0.38%)
Mar 06, 2012
9.840
9.944
9.698
9.906
1,860,720
-0.10(-0.97%)
Mar 05, 2012
10.14
10.14
9.862
10.00
1,565,797
-0.14(-1.39%)
Mar 02, 2012
10.08
10.29
10.00
10.14
1,419,882
+0.09(+0.89%)
Mar 01, 2012
10.01
10.15
9.929
10.06
1,594,833
+0.17(+1.73%)
Feb 29, 2012
10.08
10.21
9.840
9.884
1,562,700
-0.19(-1.85%)
Feb 28, 2012
10.17
10.20
9.988
10.07
831,026
-0.10(-0.95%)
Feb 27, 2012
10.03
10.20
9.892
10.17
1,200,085
+0.04(+0.37%)
Feb 24, 2012
10.15
10.28
9.981
10.13
817,691
-0.04(-0.44%)
Feb 23, 2012
10.05
10.20
9.758
10.17
1,237,281
+0.15(+1.48%)
Feb 22, 2012
10.16
10.25
9.914
10.03
1,102,158
-0.10(-1.03%)
Feb 21, 2012
10.08
10.33
9.959
10.13
1,196,846
+0.13(+1.26%)
Feb 17, 2012
10.14
10.20
9.959
10.00
911,443
-0.07(-0.74%)
Feb 16, 2012
9.988
10.10
9.906
10.08
1,742,034
+0.09(+0.89%)
Feb 15, 2012
10.26
10.29
9.951
9.988
1,328,910
-0.18(-1.76%)
Feb 14, 2012
10.34
10.40
10.08
10.17
1,390,105
-0.22(-2.15%)
Feb 13, 2012
10.64
10.70
10.38
10.39
1,592,954
-0.12(-1.13%)
Feb 10, 2012
10.74
10.74
10.44
10.51
1,850,706
-0.41(-3.75%)
Feb 09, 2012
10.89
10.96
10.61
10.92
2,118,885
+0.07(+0.62%)
Feb 08, 2012
10.96
11.10
10.82
10.85
1,584,685
-0.10(-0.88%)
Feb 07, 2012
10.78
11.02
10.72
10.95
1,667,299
+0.20(+1.87%)
Feb 06, 2012
10.88
10.89
10.67
10.75
897,980
-0.17(-1.57%)
Feb 03, 2012
10.85
10.96
10.81
10.92
1,425,154
+0.25(+2.30%)
Feb 02, 2012
10.74
10.96
10.61
10.67
1,130,296
-0.01(-0.14%)
Feb 01, 2012
10.78
10.86
10.64
10.69
1,722,711
+0.02(+0.21%)
Jan 31, 2012
10.82
11.01
10.43
10.67
1,925,363
-0.04(-0.42%)
Jan 30, 2012
10.44
10.78
10.38
10.71
1,556,249
+0.16(+1.55%)
Jan 27, 2012
10.49
10.61
10.43
10.55
1,821,340
+0.01(+0.14%)
Jan 26, 2012
10.40
10.72
10.38
10.53
3,232,734
+0.25(+2.46%)
Jan 25, 2012
9.758
10.33
9.758
10.28
2,113,867
+0.48(+4.94%)
Jan 24, 2012
9.393
9.810
9.349
9.795
1,812,227
+0.28(+2.97%)
Jan 23, 2012
9.445
9.676
9.416
9.512
1,589,116
+0.10(+1.03%)
Jan 20, 2012
9.549
9.728
9.401
9.416
3,025,190
-0.02(-0.24%)
Jan 19, 2012
9.721
9.787
9.401
9.438
4,955,816
-0.19(-1.93%)
Jan 18, 2012
9.758
10.02
9.468
9.624
4,690,598
-0.15(-1.52%)
Jan 17, 2012
9.750
9.883
9.610
9.773
1,921,924
+0.03(+0.30%)
Jan 13, 2012
9.817
9.883
9.596
9.743
2,173,435
-0.21(-2.07%)
Jan 12, 2012
10.10
10.24
9.839
9.949
3,804,552
-0.28(-2.74%)
Jan 11, 2012
10.33
10.65
10.16
10.23
5,035,496
-0.65(-5.96%)
Jan 10, 2012
11.01
11.06
10.76
10.88
1,622,029
+0.10(+0.89%)
Jan 09, 2012
12.15
12.15
10.75
10.78
1,660,057
-0.27(-2.40%)
Jan 06, 2012
10.69
11.55
10.38
11.05
7,119,148
+0.42(+3.95%)
Jan 05, 2012
10.55
10.79
10.24
10.63
2,563,519
-0.02(-0.21%)
Jan 04, 2012
10.19
10.69
10.15
10.65
3,542,249
+0.46(+4.48%)
Dec 30, 2011
10.25
10.32
10.07
10.19
950,246
+0.02(+0.22%)
Dec 29, 2011
10.14
10.22
10.07
10.17
1,010,376
+0.06(+0.58%)
Dec 28, 2011
10.26
10.29
10.02
10.11
1,649,832
-0.07(-0.72%)
Dec 27, 2011
10.38
10.38
10.18
10.19
910,746
-0.25(-2.40%)
Dec 23, 2011
10.58
10.58
10.39
10.44
495,193
+0.11(+1.07%)
Dec 21, 2011
10.37
10.38
10.13
10.33
1,437,522
+0.01(+0.14%)
Dec 20, 2011
10.34
10.45
10.28
10.31
2,093,341
+0.11(+1.08%)
Dec 19, 2011
10.41
10.47
10.16
10.20
2,127,077
-0.15(-1.42%)
Dec 16, 2011
10.30
10.43
10.18
10.35
5,201,837
+0.13(+1.22%)
Dec 15, 2011
10.30
10.33
10.12
10.22
2,013,882
+0.01(+0.14%)
Dec 14, 2011
10.19
10.43
10.19
10.21
3,004,327
-0.08(-0.79%)
Dec 13, 2011
10.59
10.61
10.16
10.29
3,541,308
-0.21(-2.03%)
Dec 12, 2011
10.44
10.52
10.32
10.50
2,014,707
-0.06(-0.56%)
Dec 09, 2011
10.50
10.63
10.36
10.56
2,450,500
+0.17(+1.63%)
Dec 08, 2011
10.52
10.61
10.33
10.39
3,426,247
-0.24(-2.22%)
Dec 07, 2011
10.77
10.77
10.50
10.63
4,186,345
-0.20(-1.84%)
Dec 06, 2011
10.47
10.88
10.38
10.83
6,114,078
+0.44(+4.26%)
Dec 05, 2011
10.45
10.52
10.28
10.38
4,197,072
+0.07(+0.71%)
Dec 02, 2011
10.44
10.55
10.15
10.31
4,285,037
+0.07(+0.65%)
Dec 01, 2011
10.33
10.38
10.10
10.24
3,056,415
-0.06(-0.57%)
Nov 30, 2011
10.61
10.69
10.24
10.30
6,605,580
-0.01(-0.07%)
Nov 29, 2011
10.42
10.56
10.30
10.31
5,873,063
-0.13(-1.27%)
Nov 28, 2011
10.33
10.51
10.05
10.44
16,282,438
+2.00(+23.76%)
Nov 25, 2011
8.520
8.711
8.431
8.439
557,604
-0.11(-1.29%)
Nov 23, 2011
8.837
8.859
8.542
8.549
1,453,942
-0.43(-4.84%)
Nov 22, 2011
9.168
9.168
8.851
8.984
1,629,750
-0.16(-1.77%)
Nov 21, 2011
9.102
9.212
8.925
9.146
1,718,873
-0.24(-2.51%)
Nov 18, 2011
9.448
9.529
9.212
9.382
1,282,913
+0.05(+0.55%)
Nov 17, 2011
9.603
9.839
9.249
9.330
2,264,002
-0.35(-3.58%)
Nov 16, 2011
9.832
10.04
9.662
9.677
1,562,099
-0.25(-2.52%)
Nov 15, 2011
9.640
10.03
9.610
9.927
1,751,117
+0.31(+3.22%)
Nov 14, 2011
9.699
9.787
9.515
9.618
1,201,992
-0.10(-1.06%)
Nov 11, 2011
9.537
9.883
9.443
9.721
1,229,640
+0.38(+4.10%)
Nov 10, 2011
9.470
9.485
9.190
9.338
1,517,579
+0.06(+0.64%)
Nov 09, 2011
9.559
9.677
9.154
9.279
2,197,077
-0.63(-6.32%)
Nov 08, 2011
9.986
10.07
9.721
9.905
2,063,504
+0.05(+0.52%)
Nov 07, 2011
9.743
9.986
9.493
9.854
2,155,261
+0.21(+2.14%)
Nov 04, 2011
9.404
9.750
9.235
9.647
1,434,347
+0.13(+1.39%)
Nov 03, 2011
9.448
9.633
9.102
9.515
1,949,719
+0.23(+2.46%)
Nov 02, 2011
9.146
9.301
8.962
9.286
2,063,127
+0.36(+4.05%)
Nov 01, 2011
8.814
9.128
8.704
8.925
3,054,536
-0.24(-2.57%)
Oct 31, 2011
9.529
9.529
9.146
9.161
2,502,328
-0.63(-6.40%)
Oct 28, 2011
9.271
9.809
9.050
9.787
2,248,300
+0.43(+4.57%)
Oct 27, 2011
9.124
9.603
9.043
9.360
3,323,483
+0.58(+6.63%)
Oct 26, 2011
8.689
8.851
8.387
8.778
1,504,544
+0.29(+3.39%)
Oct 25, 2011
8.903
8.947
8.453
8.490
1,782,817
-0.45(-5.03%)
Oct 24, 2011
8.896
8.955
8.704
8.940
1,798,610
+0.42(+4.93%)
Oct 21, 2011
8.365
8.527
8.240
8.520
1,461,971
+0.25(+3.03%)
Oct 20, 2011
8.114
8.335
7.783
8.269
3,120,833
+0.37(+4.66%)
Oct 19, 2011
8.195
8.195
7.842
7.901
1,787,774
-0.27(-3.25%)
Oct 18, 2011
7.716
8.225
7.606
8.166
2,691,559
+0.43(+5.52%)
Oct 17, 2011
8.136
8.195
7.702
7.738
2,338,231
-0.44(-5.41%)
Oct 14, 2011
8.085
8.203
7.982
8.181
1,755,774
+0.20(+2.49%)
Oct 13, 2011
7.982
8.040
7.639
7.982
2,011,121
-0.02(-0.27%)
Oct 12, 2011
7.843
8.266
7.843
8.004
2,451,648
+0.27(+3.49%)
Oct 11, 2011
7.435
7.792
7.355
7.734
2,476,982
+0.28(+3.71%)
Oct 10, 2011
7.317
7.471
7.267
7.457
2,706,286
+0.37(+5.25%)
Oct 07, 2011
7.428
7.428
6.932
7.085
2,086,135
-0.20(-2.80%)
Oct 06, 2011
7.318
7.391
7.173
7.289
2,578,499
-0.07(-0.89%)
Oct 05, 2011
6.888
7.384
6.794
7.355
3,872,290
+0.50(+7.23%)
Oct 04, 2011
6.320
6.888
6.298
6.859
3,219,436
+0.52(+8.29%)
Oct 03, 2011
6.881
7.049
6.320
6.334
3,491,338
-0.60(-8.62%)
Sep 30, 2011
7.071
7.151
6.852
6.932
2,663,356
-0.26(-3.65%)
Sep 29, 2011
7.180
7.267
6.954
7.194
2,950,996
+0.19(+2.71%)
Sep 28, 2011
7.668
7.697
6.947
7.005
3,899,050
-0.66(-8.56%)
Sep 27, 2011
7.617
7.916
7.526
7.661
2,537,970
+0.26(+3.55%)
Sep 26, 2011
7.450
7.471
7.187
7.399
2,085,511
+0.02(+0.30%)
Sep 23, 2011
7.231
7.457
7.165
7.377
1,662,961
+0.15(+2.12%)
Sep 22, 2011
7.340
7.501
7.114
7.224
3,460,296
-0.40(-5.26%)
Sep 21, 2011
7.923
8.000
7.610
7.625
1,746,611
-0.33(-4.12%)
Sep 20, 2011
8.127
8.215
7.945
7.953
1,463,798
-0.15(-1.89%)
Sep 19, 2011
8.251
8.251
7.894
8.106
1,574,819
-0.28(-3.30%)
Sep 16, 2011
8.601
8.667
8.302
8.383
2,048,367
-0.25(-2.87%)
Sep 15, 2011
8.455
8.667
8.328
8.630
1,967,133
+0.26(+3.05%)
Sep 14, 2011
8.244
8.514
8.018
8.375
2,452,207
+0.20(+2.41%)
Sep 13, 2011
7.792
8.226
7.741
8.178
2,547,218
+0.42(+5.35%)
Sep 12, 2011
7.719
7.923
7.530
7.763
1,311,125
-0.11(-1.39%)
Sep 09, 2011
7.945
8.055
7.748
7.872
1,964,226
-0.21(-2.62%)
Sep 08, 2011
8.259
8.346
8.047
8.084
1,161,187
-0.26(-3.06%)
Sep 07, 2011
7.923
8.346
7.909
8.339
1,568,600
+0.59(+7.62%)
Sep 06, 2011
7.712
7.850
7.573
7.748
1,760,861
-0.24(-3.01%)
Sep 02, 2011
8.178
8.244
7.894
7.989
1,324,586
-0.36(-4.28%)
Sep 01, 2011
8.550
8.732
8.332
8.346
1,527,515
-0.22(-2.55%)
Aug 31, 2011
8.711
8.820
8.470
8.565
1,347,358
-0.04(-0.51%)
Aug 30, 2011
8.528
8.652
8.390
8.609
1,028,268
+0.04(+0.51%)
Aug 29, 2011
8.200
8.572
8.171
8.565
1,459,182
+0.47(+5.86%)
Aug 26, 2011
7.807
8.129
7.661
8.091
1,267,497
+0.24(+3.06%)
Aug 25, 2011
8.076
8.142
7.778
7.850
1,386,842
-0.15(-1.91%)
Aug 24, 2011
7.967
8.018
7.843
8.004
1,946,876
+0.04(+0.55%)
Aug 23, 2011
7.880
7.996
7.792
7.960
2,586,356
+0.15(+1.87%)
Aug 22, 2011
8.069
8.091
7.785
7.814
1,675,812
-0.04(-0.46%)
Aug 19, 2011
7.858
8.149
7.836
7.850
2,439,032
-0.13(-1.64%)
Aug 18, 2011
8.230
8.317
7.938
7.982
2,893,419
-0.59(-6.89%)
Aug 17, 2011
8.645
8.791
8.507
8.572
1,446,067
+0.01(+0.17%)
Aug 16, 2011
8.601
8.805
8.536
8.558
1,860,667
-0.22(-2.49%)
Aug 15, 2011
8.455
8.791
8.368
8.776
2,466,082
+0.47(+5.61%)
Aug 12, 2011
8.339
8.455
8.157
8.310
2,133,198
+0.07(+0.88%)
Aug 11, 2011
7.887
8.346
7.763
8.237
4,351,595
+0.39(+5.02%)
Aug 10, 2011
8.047
8.113
7.836
7.843
5,511,344
-0.41(-4.95%)
Aug 09, 2011
8.645
8.251
7.712
8.251
4,626,161
+0.31(+3.95%)
Aug 08, 2011
8.645
8.769
7.938
7.938
3,413,737
-1.04(-11.54%)
Aug 05, 2011
9.410
9.553
8.820
8.973
4,043,277
-0.28(-3.07%)
Aug 04, 2011
9.753
9.768
9.250
9.257
3,302,214
-0.66(-6.69%)
Aug 03, 2011
10.02
10.02
9.658
9.921
1,710,775
-0.06(-0.58%)
Aug 02, 2011
10.32
10.51
9.979
9.979
1,920,341
-0.40(-3.86%)
Aug 01, 2011
10.75
10.84
10.29
10.38
2,525,570
-0.20(-1.86%)
Jul 29, 2011
10.96
10.96
10.42
10.58
3,941,693
+0.15(+1.47%)
Jul 28, 2011
10.44
10.56
10.36
10.42
1,907,516
-0.03(-0.28%)
Jul 27, 2011
10.53
10.69
10.38
10.45
2,717,727
-0.18(-1.71%)
Jul 26, 2011
10.67
10.78
10.47
10.63
4,209,739
-0.08(-0.75%)
Jul 25, 2011
10.64
10.74
10.53
10.72
1,702,679
-0.03(-0.27%)
Jul 22, 2011
10.71
10.80
10.69
10.74
3,769,936
+0.01(+0.14%)
Jul 21, 2011
10.64
10.79
10.58
10.73
3,555,487
+0.17(+1.66%)
Jul 20, 2011
10.50
10.61
10.50
10.55
1,958,438
+0.05(+0.49%)
Jul 19, 2011
10.11
10.51
10.10
10.50
2,622,840
+0.51(+5.11%)
Jul 18, 2011
9.993
10.07
9.913
9.993
1,907,958
+0.01(+0.07%)
Jul 15, 2011
9.928
9.993
9.746
9.986
1,246,330
+0.10(+1.03%)
Jul 14, 2011
10.15
10.20
9.789
9.884
1,463,927
-0.21(-2.09%)
Jul 13, 2011
10.15
10.37
10.02
10.10
1,456,669
-0.02(-0.22%)
Jul 12, 2011
10.10
10.22
10.07
10.12
1,348,473
+0.03(+0.29%)
Jul 11, 2011
10.28
10.32
10.02
10.09
1,304,437
-0.34(-3.28%)
Jul 08, 2011
10.30
10.44
10.22
10.43
1,476,033
-0.04(-0.35%)
Jul 07, 2011
10.53
10.54
10.36
10.47
1,364,818
+0.09(+0.91%)
Jul 06, 2011
10.42
10.45
10.29
10.37
900,305
-0.04(-0.42%)
Jul 05, 2011
10.58
10.58
10.31
10.42
1,270,183
-0.16(-1.52%)
Jul 01, 2011
10.44
10.61
10.35
10.58
1,577,442
+0.12(+1.11%)
Jun 30, 2011
10.45
10.57
10.40
10.46
1,612,302
+0.05(+0.49%)
Jun 29, 2011
10.30
10.53
10.26
10.41
1,605,125
+0.20(+2.00%)
Jun 28, 2011
10.12
10.24
10.08
10.20
1,455,360
+0.16(+1.58%)
Jun 27, 2011
10.07
10.12
9.974
10.05
982,708
-0.07(-0.64%)
Jun 24, 2011
10.33
10.49
10.07
10.11
1,659,324
-0.22(-2.10%)
Jun 23, 2011
10.15
10.34
9.952
10.33
2,049,861
+0.03(+0.28%)
Jun 22, 2011
10.30
10.47
10.18
10.30
2,298,088
-0.03(-0.28%)
Jun 21, 2011
10.84
10.86
10.26
10.33
4,048,224
+0.47(+4.77%)
Jun 20, 2011
9.822
9.894
9.771
9.858
2,383,942
+0.11(+1.11%)
Jun 17, 2011
9.887
9.974
9.699
9.750
2,699,070
-0.01(-0.15%)
Jun 16, 2011
9.778
9.807
9.540
9.764
3,114,029
-0.10(-1.03%)
Jun 15, 2011
9.901
10.13
9.778
9.865
1,856,706
-0.20(-1.94%)
Jun 14, 2011
9.937
10.06
9.901
10.06
1,994,974
+0.27(+2.73%)
Jun 13, 2011
10.06
10.15
9.677
9.793
1,686,009
-0.27(-2.73%)
Jun 10, 2011
10.02
10.23
9.937
10.07
2,174,402
+0.02(+0.22%)
Jun 09, 2011
10.04
10.17
9.988
10.05
1,181,569
+0.00(+0.00%)
Jun 08, 2011
10.13
10.31
10.04
10.05
1,017,133
-0.15(-1.49%)
Jun 07, 2011
10.25
10.34
10.17
10.20
831,459
+0.03(+0.28%)
Jun 06, 2011
10.27
10.36
10.17
10.17
1,251,543
-0.10(-0.98%)
Jun 03, 2011
10.31
10.48
10.26
10.27
1,101,573
-0.40(-3.79%)
May 24, 2011
10.67
10.88
10.61
10.67
2,476,867
+0.10(+0.96%)
May 23, 2011
10.60
10.68
10.52
10.57
1,056,718
-0.17(-1.55%)
May 20, 2011
10.87
10.87
10.65
10.74
1,060,043
-0.12(-1.13%)
May 19, 2011
11.02
11.05
10.62
10.86
2,830,030
-0.12(-1.12%)
May 18, 2011
11.13
11.14
10.96
10.99
2,651,864
-0.09(-0.85%)
May 17, 2011
11.12
11.27
10.99
11.08
1,388,089
-0.08(-0.71%)
May 16, 2011
11.07
11.46
10.99
11.16
908,688
+0.02(+0.19%)
May 13, 2011
11.45
11.51
11.10
11.14
947,353
-0.28(-2.47%)
May 12, 2011
11.30
11.59
11.24
11.42
1,147,706
+0.09(+0.83%)
May 11, 2011
11.61
11.66
11.20
11.33
1,399,396
-0.36(-3.09%)
May 10, 2011
11.56
11.74
11.40
11.69
1,008,902
+0.18(+1.57%)
May 09, 2011
11.35
11.59
11.28
11.51
827,636
+0.17(+1.47%)
May 06, 2011
11.47
11.59
11.24
11.34
1,072,391
+0.07(+0.58%)
May 05, 2011
11.34
11.60
11.22
11.27
1,016,781
-0.18(-1.58%)
May 04, 2011
11.72
11.74
11.44
11.46
925,815
-0.25(-2.16%)
May 03, 2011
11.82
11.93
11.59
11.71
1,263,404
-0.18(-1.52%)
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.