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
Dycom Industries
(NY:
DY
)
167.14
+12.74 (+8.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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, 2010
11.10
11.38
10.62
10.62
228,219
-0.51(-4.58%)
Apr 29, 2010
10.77
11.13
10.71
11.13
184,818
+0.43(+4.02%)
Apr 28, 2010
10.51
10.83
10.51
10.70
213,491
+0.25(+2.39%)
Apr 27, 2010
10.78
10.96
10.36
10.45
306,443
-0.35(-3.24%)
Apr 26, 2010
10.72
10.97
10.72
10.80
317,950
+0.01(+0.09%)
Apr 23, 2010
10.55
10.81
10.45
10.79
325,363
+0.20(+1.89%)
Apr 22, 2010
10.45
10.61
10.27
10.59
191,786
+0.01(+0.09%)
Apr 21, 2010
10.17
10.62
10.17
10.58
268,862
+0.36(+3.52%)
Apr 20, 2010
9.940
10.23
9.870
10.22
265,762
+0.29(+2.92%)
Apr 19, 2010
9.960
10.18
9.690
9.930
173,518
-0.11(-1.10%)
Apr 16, 2010
9.940
10.08
9.860
10.04
336,891
+0.11(+1.11%)
Apr 15, 2010
9.850
9.940
9.730
9.930
156,007
+0.12(+1.22%)
Apr 14, 2010
9.570
9.840
9.460
9.810
135,911
+0.32(+3.37%)
Apr 13, 2010
9.770
9.770
9.380
9.490
158,344
-0.29(-2.97%)
Apr 12, 2010
9.890
9.910
9.750
9.780
239,698
-0.07(-0.71%)
Apr 09, 2010
9.620
9.900
9.620
9.850
174,585
+0.20(+2.07%)
Apr 08, 2010
9.420
9.670
9.250
9.650
230,517
+0.22(+2.33%)
Apr 07, 2010
9.490
9.660
9.360
9.430
210,520
-0.12(-1.26%)
Apr 06, 2010
9.460
9.630
9.460
9.550
281,869
+0.05(+0.53%)
Apr 05, 2010
9.180
9.510
9.160
9.500
200,699
+0.34(+3.71%)
Apr 01, 2010
8.850
9.160
9.160
9.160
174,200
+0.39(+4.45%)
Mar 31, 2010
8.890
9.250
8.770
8.770
396,774
-0.19(-2.12%)
Mar 30, 2010
9.050
9.130
8.890
8.960
177,662
-0.04(-0.44%)
Mar 29, 2010
8.930
9.040
8.800
9.000
216,359
+0.09(+1.01%)
Mar 26, 2010
8.940
9.110
8.820
8.910
150,930
-0.03(-0.34%)
Mar 25, 2010
9.180
9.310
8.920
8.940
151,498
-0.19(-2.08%)
Mar 24, 2010
9.300
9.370
9.090
9.130
256,730
-0.20(-2.14%)
Mar 23, 2010
9.290
9.370
9.150
9.330
239,237
+0.05(+0.54%)
Mar 22, 2010
9.080
9.300
9.070
9.280
205,378
+0.09(+0.98%)
Mar 19, 2010
8.800
9.200
8.770
9.190
599,632
+0.45(+5.15%)
Mar 18, 2010
8.770
8.830
8.610
8.740
181,971
-0.06(-0.68%)
Mar 17, 2010
8.840
8.970
8.781
8.800
118,958
+0.01(+0.11%)
Mar 16, 2010
8.870
8.930
8.730
8.790
167,680
-0.05(-0.57%)
Mar 15, 2010
8.810
8.860
8.800
8.840
123,336
-0.17(-1.89%)
Mar 12, 2010
8.520
9.190
8.520
9.010
627,445
+0.51(+6.00%)
Mar 11, 2010
8.490
8.640
8.350
8.500
473,837
-0.23(-2.63%)
Mar 10, 2010
8.720
8.805
8.520
8.730
483,356
-0.02(-0.23%)
Mar 09, 2010
8.750
9.060
8.690
8.750
1,057,520
-0.07(-0.79%)
Mar 08, 2010
8.650
8.850
8.650
8.820
212,218
+0.09(+1.03%)
Mar 05, 2010
8.600
8.736
8.580
8.730
312,161
+0.13(+1.51%)
Mar 04, 2010
8.810
8.900
8.530
8.600
510,888
-0.17(-1.94%)
Mar 03, 2010
8.820
8.820
8.470
8.770
772,894
-0.06(-0.69%)
Mar 02, 2010
8.840
9.020
8.800
8.831
753,062
-0.02(-0.21%)
Mar 01, 2010
8.970
8.990
8.600
8.850
590,936
-0.18(-1.99%)
Feb 26, 2010
9.100
9.150
8.890
9.030
198,978
-0.09(-0.99%)
Feb 25, 2010
9.190
9.190
8.770
9.120
728,520
-0.19(-2.04%)
Feb 24, 2010
8.450
9.710
8.310
9.310
1,626,028
+1.08(+13.12%)
Feb 23, 2010
8.690
8.770
8.140
8.230
948,892
-0.53(-6.05%)
Feb 22, 2010
8.650
8.760
8.450
8.760
304,396
+0.15(+1.74%)
Feb 19, 2010
8.460
8.700
8.420
8.610
316,161
+0.14(+1.65%)
Feb 18, 2010
8.300
8.490
8.200
8.470
514,314
+0.19(+2.29%)
Feb 17, 2010
8.090
8.360
8.030
8.280
364,993
+0.24(+2.99%)
Feb 16, 2010
7.980
8.140
7.930
8.040
635,693
+0.13(+1.64%)
Feb 12, 2010
7.860
7.910
7.910
7.910
583,500
-0.02(-0.25%)
Feb 11, 2010
7.740
7.950
7.720
7.930
546,844
+0.18(+2.32%)
Feb 10, 2010
7.790
7.970
7.730
7.750
354,816
-0.10(-1.27%)
Feb 09, 2010
7.920
8.000
7.770
7.850
210,267
-0.07(-0.82%)
Feb 08, 2010
7.970
7.990
7.770
7.915
291,641
-0.10(-1.31%)
Feb 05, 2010
8.000
8.060
7.750
8.020
249,055
+0.02(+0.25%)
Feb 04, 2010
8.000
8.130
7.960
8.000
282,934
-0.10(-1.23%)
Feb 03, 2010
8.130
8.240
8.020
8.100
160,091
-0.10(-1.22%)
Feb 02, 2010
8.160
8.300
8.070
8.200
222,789
+0.00(+0.00%)
Feb 01, 2010
8.240
8.240
8.020
8.200
211,047
+0.03(+0.37%)
Jan 29, 2010
8.280
8.390
8.160
8.170
300,793
-0.06(-0.73%)
Jan 28, 2010
8.360
8.400
8.230
8.230
311,282
-0.14(-1.67%)
Jan 27, 2010
8.270
8.400
8.180
8.370
163,287
+0.02(+0.24%)
Jan 26, 2010
8.330
8.580
8.300
8.350
190,012
-0.04(-0.48%)
Jan 25, 2010
8.460
8.510
8.360
8.390
220,756
-0.04(-0.47%)
Jan 22, 2010
8.720
8.790
8.340
8.430
306,879
-0.28(-3.21%)
Jan 21, 2010
8.870
9.030
8.660
8.710
372,025
-0.11(-1.25%)
Jan 20, 2010
9.100
9.100
8.730
8.820
325,068
-0.35(-3.82%)
Jan 19, 2010
8.780
9.200
8.730
9.170
342,001
+0.46(+5.28%)
Jan 15, 2010
9.150
8.710
8.710
8.710
452,400
-0.40(-4.39%)
Jan 14, 2010
8.860
9.160
8.820
9.110
315,380
+0.19(+2.13%)
Jan 13, 2010
8.650
8.960
8.500
8.920
271,383
+0.32(+3.72%)
Jan 12, 2010
8.620
8.630
8.480
8.600
361,644
-0.08(-0.92%)
Jan 11, 2010
8.720
8.770
8.610
8.680
141,049
+0.01(+0.12%)
Jan 08, 2010
8.750
8.780
8.600
8.670
227,048
-0.15(-1.70%)
Jan 07, 2010
8.530
8.835
8.505
8.820
232,833
+0.26(+3.04%)
Jan 06, 2010
8.230
8.620
8.230
8.560
404,153
+0.27(+3.26%)
Jan 05, 2010
8.320
8.380
8.200
8.290
221,991
-0.02(-0.24%)
Jan 04, 2010
8.130
8.360
8.130
8.310
238,618
+0.28(+3.49%)
Dec 31, 2009
8.210
8.030
8.030
8.030
329,500
-0.21(-2.55%)
Dec 30, 2009
8.220
8.300
8.150
8.240
204,784
+0.04(+0.49%)
Dec 29, 2009
8.210
8.310
8.150
8.200
210,158
+0.04(+0.49%)
Dec 28, 2009
8.350
8.350
8.090
8.160
288,623
-0.19(-2.28%)
Dec 24, 2009
8.240
8.510
8.200
8.350
130,965
+0.15(+1.83%)
Dec 23, 2009
8.120
8.310
8.100
8.200
270,327
+0.10(+1.23%)
Dec 22, 2009
8.240
8.240
7.920
8.100
746,298
-0.38(-4.48%)
Dec 21, 2009
8.170
8.500
8.160
8.480
366,985
+0.39(+4.82%)
Dec 18, 2009
8.500
8.670
8.090
8.090
4,430,290
-0.43(-5.05%)
Dec 17, 2009
8.420
8.570
8.280
8.520
300,771
+0.07(+0.89%)
Dec 16, 2009
8.300
8.570
8.265
8.445
446,902
+0.22(+2.74%)
Dec 15, 2009
8.210
8.430
8.160
8.220
266,287
-0.10(-1.20%)
Dec 14, 2009
8.300
8.370
8.270
8.320
312,474
-0.05(-0.60%)
Dec 11, 2009
8.250
8.380
8.080
8.370
234,146
+0.15(+1.82%)
Dec 10, 2009
8.290
8.400
8.110
8.220
244,119
-0.03(-0.36%)
Dec 09, 2009
8.100
8.300
8.010
8.250
353,331
+0.11(+1.35%)
Dec 08, 2009
8.100
8.205
7.950
8.140
586,651
-0.14(-1.69%)
Dec 07, 2009
8.330
8.430
8.160
8.280
213,934
-0.09(-1.08%)
Dec 04, 2009
8.190
8.460
8.070
8.370
407,521
+0.45(+5.68%)
Dec 03, 2009
8.030
8.120
7.900
7.920
491,332
-0.11(-1.37%)
Dec 02, 2009
8.100
8.180
7.870
8.030
838,436
-0.23(-2.78%)
Dec 01, 2009
7.980
8.260
7.940
8.260
946,071
+0.47(+6.03%)
Nov 30, 2009
7.850
7.890
7.710
7.790
481,648
-0.08(-1.02%)
Nov 27, 2009
7.540
8.249
7.500
7.870
317,880
+0.08(+1.03%)
Nov 25, 2009
8.550
8.550
7.710
7.790
886,311
-0.81(-9.42%)
Nov 24, 2009
8.200
8.940
8.190
8.600
1,187,398
-0.01(-0.12%)
Nov 23, 2009
9.190
9.290
8.570
8.610
1,245,486
-0.38(-4.23%)
Nov 20, 2009
9.440
9.700
8.860
8.990
666,128
-0.55(-5.77%)
Nov 19, 2009
9.870
9.950
9.510
9.540
338,857
-0.46(-4.60%)
Nov 18, 2009
10.47
10.58
9.970
10.00
332,060
-0.52(-4.94%)
Nov 17, 2009
10.75
10.89
10.48
10.52
307,729
-0.34(-3.13%)
Nov 16, 2009
10.35
10.97
10.28
10.86
198,496
+0.66(+6.47%)
Nov 13, 2009
10.07
10.37
9.950
10.20
158,334
+0.07(+0.69%)
Nov 12, 2009
10.68
10.68
10.10
10.13
267,831
-0.45(-4.25%)
Nov 11, 2009
10.52
10.74
10.39
10.58
150,632
+0.18(+1.73%)
Nov 10, 2009
10.77
10.86
10.14
10.40
185,930
-0.47(-4.32%)
Nov 09, 2009
10.66
10.88
10.56
10.87
111,460
+0.32(+3.03%)
Nov 06, 2009
10.51
10.80
10.38
10.55
167,534
-0.12(-1.12%)
Nov 05, 2009
10.06
10.68
10.06
10.67
230,732
+0.74(+7.45%)
Nov 04, 2009
10.36
10.40
9.890
9.930
236,914
-0.25(-2.46%)
Nov 03, 2009
9.630
10.21
9.520
10.18
245,797
+0.43(+4.41%)
Nov 02, 2009
9.900
10.17
9.450
9.750
218,908
-0.13(-1.32%)
Oct 30, 2009
10.33
10.40
9.730
9.880
320,095
-0.54(-5.18%)
Oct 29, 2009
10.16
10.95
10.14
10.42
330,928
+0.34(+3.37%)
Oct 28, 2009
10.56
10.70
10.03
10.08
719,972
-0.54(-5.08%)
Oct 27, 2009
10.49
10.85
10.25
10.62
247,722
+0.21(+2.02%)
Oct 26, 2009
10.64
11.11
10.37
10.41
281,033
-0.18(-1.70%)
Oct 23, 2009
10.78
10.83
10.55
10.59
234,085
-0.77(-6.78%)
Oct 22, 2009
11.10
11.48
10.57
11.36
209,446
+0.28(+2.53%)
Oct 21, 2009
11.17
11.77
11.05
11.08
259,770
-0.09(-0.81%)
Oct 20, 2009
11.02
11.33
11.01
11.17
251,057
-0.67(-5.66%)
Oct 19, 2009
11.92
12.06
11.67
11.84
203,830
+0.00(+0.00%)
Oct 16, 2009
11.99
12.00
11.56
11.84
225,776
-0.19(-1.58%)
Oct 15, 2009
12.19
12.29
11.87
12.03
154,795
-0.25(-2.04%)
Oct 14, 2009
12.12
12.30
11.98
12.28
125,496
+0.30(+2.50%)
Oct 13, 2009
12.16
12.21
11.71
11.98
193,355
-0.23(-1.88%)
Oct 12, 2009
12.64
12.65
12.19
12.21
124,705
+0.06(+0.49%)
Oct 09, 2009
12.18
12.44
11.98
12.15
233,920
-0.10(-0.82%)
Oct 08, 2009
12.28
12.64
12.23
12.25
144,190
+0.03(+0.25%)
Oct 07, 2009
12.42
12.63
12.20
12.22
167,981
-0.21(-1.69%)
Oct 06, 2009
12.37
12.53
12.17
12.43
177,477
+0.27(+2.22%)
Oct 05, 2009
11.76
12.21
11.47
12.16
276,572
+0.59(+5.10%)
Oct 02, 2009
11.35
11.85
11.29
11.57
282,561
+0.02(+0.17%)
Oct 01, 2009
12.30
12.32
11.54
11.55
260,268
-0.75(-6.10%)
Sep 30, 2009
12.52
12.71
12.27
12.30
407,383
-0.22(-1.76%)
Sep 29, 2009
12.45
12.74
12.31
12.52
275,102
+0.03(+0.24%)
Sep 28, 2009
12.27
12.69
12.02
12.49
269,689
+0.34(+2.80%)
Sep 25, 2009
12.35
12.44
12.08
12.15
173,366
-0.19(-1.54%)
Sep 24, 2009
12.96
13.10
12.16
12.34
268,674
-0.62(-4.78%)
Sep 23, 2009
13.39
13.39
12.94
12.96
226,818
-0.35(-2.63%)
Sep 22, 2009
13.61
13.74
13.07
13.31
172,934
-0.14(-1.04%)
Sep 21, 2009
13.79
13.79
13.41
13.45
184,080
-0.43(-3.10%)
Sep 18, 2009
13.15
13.93
13.14
13.88
430,682
+0.81(+6.20%)
Sep 17, 2009
13.03
13.46
12.86
13.07
141,097
-0.01(-0.08%)
Sep 16, 2009
12.99
13.25
12.89
13.08
137,013
+0.11(+0.85%)
Sep 15, 2009
12.83
13.08
12.82
12.97
172,928
+0.09(+0.70%)
Sep 14, 2009
12.62
12.95
12.55
12.88
184,551
+0.14(+1.10%)
Sep 11, 2009
13.04
13.18
12.50
12.74
206,414
-0.23(-1.77%)
Sep 10, 2009
12.78
13.00
12.50
12.97
163,463
+0.22(+1.73%)
Sep 09, 2009
12.39
13.07
12.39
12.75
259,059
+0.32(+2.57%)
Sep 08, 2009
12.30
12.50
12.24
12.43
169,985
+0.22(+1.80%)
Sep 04, 2009
12.10
12.30
11.85
12.21
182,475
+0.02(+0.16%)
Sep 03, 2009
11.61
12.30
11.57
12.19
424,604
+0.65(+5.63%)
Sep 02, 2009
11.55
11.91
11.45
11.54
777,724
-0.09(-0.77%)
Sep 01, 2009
11.47
12.55
11.44
11.63
914,134
+0.41(+3.65%)
Aug 31, 2009
11.40
11.50
11.18
11.22
385,474
-0.30(-2.60%)
Aug 28, 2009
11.81
11.94
11.26
11.52
408,303
-0.21(-1.79%)
Aug 27, 2009
12.38
12.44
11.51
11.73
903,504
-0.51(-4.17%)
Aug 26, 2009
14.08
14.08
11.96
12.24
1,268,344
-1.94(-13.68%)
Aug 25, 2009
14.33
14.37
14.02
14.18
405,259
+0.02(+0.14%)
Aug 24, 2009
14.11
14.46
14.10
14.16
166,045
+0.08(+0.57%)
Aug 21, 2009
14.17
14.59
13.80
14.08
320,130
+0.09(+0.64%)
Aug 20, 2009
13.47
14.00
13.46
13.99
141,252
+0.53(+3.94%)
Aug 19, 2009
13.06
13.54
12.83
13.46
233,825
+0.33(+2.51%)
Aug 18, 2009
12.96
13.20
12.75
13.13
193,731
+0.59(+4.69%)
Aug 17, 2009
12.69
13.00
12.50
12.54
184,743
-0.56(-4.26%)
Aug 14, 2009
13.64
13.64
12.66
13.10
209,802
-0.50(-3.68%)
Aug 13, 2009
13.88
13.99
13.39
13.60
156,015
-0.22(-1.59%)
Aug 12, 2009
13.62
14.15
13.53
13.82
216,860
+0.25(+1.84%)
Aug 11, 2009
13.79
13.86
13.48
13.57
174,623
-0.27(-1.95%)
Aug 10, 2009
13.74
14.07
13.64
13.84
176,810
-0.02(-0.14%)
Aug 07, 2009
13.79
14.07
13.64
13.86
192,465
+0.36(+2.67%)
Aug 06, 2009
13.47
13.62
13.16
13.50
305,622
+0.07(+0.52%)
Aug 05, 2009
12.84
13.50
12.82
13.43
292,735
+0.45(+3.47%)
Aug 04, 2009
12.86
13.15
12.72
12.98
131,875
+0.00(+0.00%)
Aug 03, 2009
12.76
13.11
12.63
12.98
212,317
+0.25(+1.96%)
Jul 31, 2009
12.63
12.98
12.55
12.73
356,000
+0.12(+0.95%)
Jul 30, 2009
12.09
12.62
12.03
12.61
291,629
+0.77(+6.50%)
Jul 29, 2009
11.67
12.12
11.41
11.84
303,151
+0.08(+0.68%)
Jul 28, 2009
11.84
11.93
11.36
11.76
238,980
-0.28(-2.33%)
Jul 27, 2009
11.95
12.47
11.95
12.04
274,786
-0.06(-0.50%)
Jul 24, 2009
12.04
12.34
11.80
12.10
473
-0.02(-0.17%)
Jul 23, 2009
11.63
12.48
11.50
12.12
268,567
+0.51(+4.39%)
Jul 22, 2009
11.89
11.95
11.29
11.61
264,810
-0.32(-2.68%)
Jul 21, 2009
12.25
12.31
11.85
11.93
177,370
-0.14(-1.16%)
Jul 20, 2009
11.85
12.25
11.74
12.07
214,400
+0.30(+2.55%)
Jul 17, 2009
11.85
12.00
11.40
11.77
211,675
-0.04(-0.34%)
Jul 16, 2009
11.35
11.86
11.25
11.81
261,573
+0.45(+3.96%)
Jul 15, 2009
11.52
11.52
11.20
11.36
381,656
+0.04(+0.35%)
Jul 14, 2009
10.90
11.39
10.86
11.32
294,657
+0.43(+3.95%)
Jul 13, 2009
10.66
11.04
10.63
10.89
288,432
+0.11(+1.02%)
Jul 10, 2009
10.49
10.93
10.42
10.78
120,351
+0.15(+1.41%)
Jul 09, 2009
10.66
11.03
10.51
10.63
261,515
+0.08(+0.76%)
Jul 08, 2009
10.64
10.64
10.04
10.55
415,062
+0.05(+0.48%)
Jul 07, 2009
11.51
11.74
10.44
10.50
416,901
-1.00(-8.70%)
Jul 06, 2009
10.91
11.57
10.55
11.50
480,595
+0.76(+7.08%)
Jul 02, 2009
11.45
11.45
10.74
10.74
213,084
-0.82(-7.09%)
Jul 01, 2009
11.17
11.90
11.15
11.56
237,212
+0.49(+4.43%)
Jun 30, 2009
11.34
11.62
10.89
11.07
508,702
-0.35(-3.06%)
Jun 29, 2009
11.54
11.66
11.25
11.42
290,676
-0.11(-0.95%)
Jun 26, 2009
11.33
11.77
11.24
11.53
569,042
+0.14(+1.23%)
Jun 25, 2009
11.25
11.42
11.16
11.39
492,643
+0.71(+6.65%)
Jun 24, 2009
10.87
11.09
10.57
10.68
406,350
-0.07(-0.65%)
Jun 23, 2009
11.03
11.12
10.64
10.75
462,429
-0.32(-2.89%)
Jun 22, 2009
11.39
11.40
11.01
11.07
457,788
-0.41(-3.57%)
Jun 19, 2009
11.18
11.58
10.96
11.48
610,505
+0.40(+3.61%)
Jun 18, 2009
11.42
11.47
10.91
11.08
238,283
-0.38(-3.32%)
Jun 17, 2009
11.11
11.69
10.85
11.46
436,762
+0.37(+3.34%)
Jun 16, 2009
11.03
11.60
11.03
11.09
445,857
+0.06(+0.54%)
Jun 15, 2009
11.39
11.54
10.88
11.03
299,666
-0.54(-4.67%)
Jun 12, 2009
11.77
11.77
11.45
11.57
277,614
-0.30(-2.53%)
Jun 11, 2009
11.78
12.18
11.71
11.87
459,793
+0.21(+1.80%)
Jun 10, 2009
12.01
12.19
11.35
11.66
485,019
-0.29(-2.43%)
Jun 09, 2009
11.87
12.10
11.69
11.95
282,196
+0.01(+0.08%)
Jun 08, 2009
11.80
12.14
11.59
11.94
362,400
-0.19(-1.57%)
Jun 05, 2009
12.04
12.19
11.80
12.13
322,875
+0.08(+0.66%)
Jun 04, 2009
11.56
12.10
11.56
12.05
565,624
+0.42(+3.61%)
Jun 03, 2009
11.74
11.89
11.16
11.63
460,380
-0.24(-2.02%)
Jun 02, 2009
12.13
12.26
11.63
11.87
1,210,829
-0.39(-3.18%)
Jun 01, 2009
11.70
12.57
11.69
12.26
917,104
+0.57(+4.88%)
May 29, 2009
11.19
11.73
11.18
11.69
572,153
+0.58(+5.22%)
May 28, 2009
10.97
11.40
10.64
11.11
645,182
+0.36(+3.35%)
May 27, 2009
11.17
11.51
10.68
10.75
567,318
-0.43(-3.85%)
May 26, 2009
10.60
11.23
10.45
11.18
580,022
+0.59(+5.57%)
May 22, 2009
9.920
10.72
9.920
10.59
445,741
+0.62(+6.22%)
May 21, 2009
9.580
10.10
9.450
9.970
548,348
+0.15(+1.53%)
May 20, 2009
8.820
10.18
8.820
9.820
1,376,904
+1.35(+15.94%)
May 19, 2009
8.040
8.500
8.016
8.470
547,776
+0.43(+5.35%)
May 18, 2009
7.890
8.050
7.670
8.040
284,631
+0.21(+2.68%)
May 15, 2009
7.810
8.020
7.650
7.830
284,493
+0.01(+0.13%)
May 14, 2009
7.410
8.020
7.370
7.820
442,465
+0.47(+6.39%)
May 13, 2009
7.710
7.750
7.230
7.350
665,512
-0.56(-7.08%)
May 12, 2009
7.930
8.010
7.590
7.910
351,700
+0.03(+0.38%)
May 11, 2009
8.710
8.760
7.790
7.880
556,775
-1.08(-12.05%)
May 08, 2009
8.560
8.960
8.400
8.960
214,194
+0.53(+6.29%)
May 07, 2009
8.810
8.940
8.290
8.430
249,358
-0.34(-3.88%)
May 06, 2009
8.410
8.780
8.160
8.770
430,409
+0.45(+5.41%)
May 05, 2009
8.860
8.860
8.090
8.320
408,739
-0.50(-5.67%)
May 04, 2009
8.850
8.850
8.770
8.820
275,746
+0.44(+5.25%)
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.