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
Enzo Biochem
(NY:
ENZ
)
1.065
+0.005 (+0.47%)
Streaming Delayed Price
Updated: 10:46 AM EDT, May 23, 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 29, 2011
4.030
4.030
3.910
3.990
84,627
-0.03(-0.75%)
Apr 28, 2011
3.960
4.050
3.900
4.020
54,591
+0.03(+0.75%)
Apr 27, 2011
3.870
3.990
3.860
3.990
71,518
+0.11(+2.84%)
Apr 26, 2011
3.820
3.930
3.820
3.880
66,115
+0.06(+1.57%)
Apr 25, 2011
3.790
3.840
3.780
3.820
34,170
+0.03(+0.79%)
Apr 21, 2011
3.860
3.860
3.710
3.790
301,770
-0.02(-0.52%)
Apr 20, 2011
3.800
3.820
3.740
3.810
108,228
+0.11(+2.97%)
Apr 19, 2011
3.730
3.740
3.690
3.700
38,046
+0.01(+0.27%)
Apr 18, 2011
3.740
3.780
3.680
3.690
100,898
-0.14(-3.66%)
Apr 15, 2011
3.980
4.010
3.830
3.830
141,546
-0.17(-4.25%)
Apr 14, 2011
3.670
4.000
3.640
4.000
186,344
+0.26(+6.95%)
Apr 13, 2011
3.830
3.830
3.650
3.740
156,798
-0.06(-1.58%)
Apr 12, 2011
3.750
3.870
3.750
3.800
105,547
-0.03(-0.78%)
Apr 11, 2011
3.760
3.830
3.711
3.830
216,593
+0.06(+1.59%)
Apr 08, 2011
4.000
4.050
3.680
3.770
250,167
-0.22(-5.51%)
Apr 07, 2011
4.200
4.210
3.990
3.990
728,633
-0.18(-4.32%)
Apr 06, 2011
4.220
4.220
4.150
4.170
64,932
+0.00(+0.00%)
Apr 05, 2011
4.160
4.220
4.090
4.170
48,520
+0.01(+0.24%)
Apr 04, 2011
4.190
4.230
4.130
4.160
111,860
-0.01(-0.24%)
Apr 01, 2011
4.240
4.260
4.070
4.170
292,265
-0.02(-0.48%)
Mar 31, 2011
4.120
4.239
4.030
4.190
212,388
+0.07(+1.70%)
Mar 30, 2011
4.060
4.130
4.030
4.120
95,098
+0.09(+2.23%)
Mar 29, 2011
4.000
4.080
3.880
4.030
225,399
+0.03(+0.75%)
Mar 28, 2011
4.000
4.060
3.970
4.000
91,851
+0.03(+0.76%)
Mar 25, 2011
4.000
4.026
3.950
3.970
128,979
+0.02(+0.51%)
Mar 24, 2011
3.770
3.980
3.750
3.950
218,760
+0.23(+6.18%)
Mar 23, 2011
3.580
3.730
3.560
3.720
139,995
+0.14(+3.91%)
Mar 22, 2011
3.570
3.600
3.540
3.580
85,032
+0.04(+1.13%)
Mar 21, 2011
3.510
3.560
3.500
3.540
158,943
+0.04(+1.14%)
Mar 18, 2011
3.500
3.520
3.480
3.500
293,018
+0.04(+1.16%)
Mar 17, 2011
3.600
3.620
3.450
3.460
155,349
-0.05(-1.42%)
Mar 16, 2011
3.710
3.720
3.510
3.510
170,544
-0.23(-6.15%)
Mar 15, 2011
3.750
3.900
3.730
3.740
114,263
-0.16(-4.10%)
Mar 14, 2011
3.850
3.970
3.850
3.900
87,118
-0.01(-0.26%)
Mar 11, 2011
3.950
4.020
3.900
3.910
163,036
-0.06(-1.51%)
Mar 10, 2011
3.980
4.020
3.950
3.970
108,462
-0.11(-2.70%)
Mar 09, 2011
4.130
4.130
4.050
4.080
35,404
-0.05(-1.21%)
Mar 08, 2011
4.000
4.190
3.990
4.130
98,188
+0.11(+2.74%)
Mar 07, 2011
4.250
4.250
3.900
4.020
188,836
-0.23(-5.41%)
Mar 04, 2011
4.430
4.430
4.190
4.250
129,553
-0.15(-3.41%)
Mar 03, 2011
4.340
4.440
4.340
4.400
122,450
+0.13(+3.04%)
Mar 02, 2011
4.230
4.290
4.150
4.270
226,390
+0.03(+0.71%)
Mar 01, 2011
4.340
4.380
4.200
4.240
93,317
-0.07(-1.62%)
Feb 28, 2011
4.400
4.480
4.310
4.310
70,013
-0.06(-1.37%)
Feb 25, 2011
4.290
4.380
4.250
4.370
110,016
+0.09(+2.10%)
Feb 24, 2011
4.240
4.300
4.170
4.280
114,865
+0.05(+1.18%)
Feb 23, 2011
4.450
4.540
4.230
4.230
83,217
-0.22(-4.94%)
Feb 22, 2011
4.510
4.610
4.420
4.450
97,730
-0.14(-3.05%)
Feb 18, 2011
4.560
4.680
4.540
4.590
97,341
+0.07(+1.55%)
Feb 17, 2011
4.510
4.650
4.460
4.520
106,360
+0.01(+0.22%)
Feb 16, 2011
4.590
4.600
4.480
4.510
67,341
-0.05(-1.10%)
Feb 15, 2011
4.760
4.760
4.560
4.560
133,974
-0.20(-4.20%)
Feb 14, 2011
4.830
4.830
4.750
4.760
32,467
-0.08(-1.65%)
Feb 11, 2011
4.770
4.860
4.730
4.840
84,014
+0.03(+0.62%)
Feb 10, 2011
4.740
5.000
4.700
4.810
79,132
+0.01(+0.21%)
Feb 09, 2011
4.900
4.920
4.700
4.800
74,306
-0.12(-2.44%)
Feb 08, 2011
4.930
4.940
4.860
4.920
32,084
-0.01(-0.20%)
Feb 07, 2011
4.890
5.020
4.890
4.930
54,270
+0.05(+1.02%)
Feb 04, 2011
4.990
4.990
4.850
4.880
51,986
-0.13(-2.59%)
Feb 03, 2011
5.040
5.070
4.970
5.010
89,745
-0.05(-0.99%)
Feb 02, 2011
5.050
5.180
5.010
5.060
87,691
-0.03(-0.59%)
Feb 01, 2011
5.010
5.200
4.930
5.090
113,310
+0.13(+2.62%)
Jan 31, 2011
4.950
5.100
4.770
4.960
93,582
+0.04(+0.81%)
Jan 28, 2011
5.270
5.280
4.900
4.920
123,984
-0.38(-7.17%)
Jan 27, 2011
5.280
5.390
5.240
5.300
45,629
+0.00(+0.00%)
Jan 26, 2011
5.140
5.330
5.100
5.300
82,510
+0.17(+3.31%)
Jan 25, 2011
5.190
5.250
5.050
5.130
64,411
-0.11(-2.10%)
Jan 24, 2011
5.140
5.330
5.140
5.240
98,743
+0.11(+2.14%)
Jan 21, 2011
5.330
5.350
5.130
5.130
74,234
-0.16(-3.02%)
Jan 20, 2011
5.090
5.290
5.050
5.290
133,143
+0.14(+2.72%)
Jan 19, 2011
5.440
5.460
5.130
5.150
139,486
-0.32(-5.85%)
Jan 18, 2011
5.510
5.560
5.420
5.470
113,831
-0.09(-1.62%)
Jan 14, 2011
5.510
5.590
5.450
5.560
104,814
+0.02(+0.36%)
Jan 13, 2011
5.760
5.800
5.510
5.540
111,149
-0.25(-4.32%)
Jan 12, 2011
5.730
5.800
5.670
5.790
119,349
+0.11(+1.94%)
Jan 11, 2011
5.670
5.690
5.590
5.680
80,693
+0.07(+1.25%)
Jan 10, 2011
5.460
5.650
5.340
5.610
107,511
+0.09(+1.63%)
Jan 07, 2011
5.670
5.670
5.340
5.520
84,725
-0.12(-2.13%)
Jan 06, 2011
5.700
5.710
5.600
5.640
80,954
-0.08(-1.40%)
Jan 05, 2011
5.650
5.730
5.530
5.720
92,276
+0.06(+1.06%)
Jan 04, 2011
5.530
5.680
5.410
5.660
171,869
+0.23(+4.24%)
Jan 03, 2011
5.370
5.530
5.370
5.430
90,863
+0.15(+2.84%)
Dec 31, 2010
5.410
5.450
5.250
5.280
114,660
-0.15(-2.76%)
Dec 30, 2010
5.490
5.500
5.350
5.430
106,641
-0.05(-0.91%)
Dec 29, 2010
5.620
5.640
5.420
5.480
73,022
-0.14(-2.49%)
Dec 28, 2010
5.660
5.710
5.600
5.620
79,814
-0.05(-0.88%)
Dec 27, 2010
5.700
5.740
5.580
5.670
77,436
-0.08(-1.39%)
Dec 23, 2010
5.490
5.770
5.450
5.750
103,790
+0.28(+5.12%)
Dec 22, 2010
5.490
5.510
5.360
5.470
98,836
-0.03(-0.55%)
Dec 21, 2010
5.830
5.830
5.470
5.500
141,965
-0.30(-5.17%)
Dec 20, 2010
5.420
5.810
5.400
5.800
170,571
+0.43(+8.01%)
Dec 17, 2010
5.280
5.380
5.160
5.370
306,237
+0.11(+2.09%)
Dec 16, 2010
5.200
5.290
5.030
5.260
107,567
+0.10(+1.94%)
Dec 15, 2010
5.120
5.420
5.020
5.160
260,242
+0.01(+0.19%)
Dec 14, 2010
4.870
5.160
4.820
5.150
174,877
+0.32(+6.63%)
Dec 13, 2010
4.850
5.030
4.804
4.830
150,062
-0.01(-0.21%)
Dec 10, 2010
4.930
5.020
4.740
4.840
131,574
-0.08(-1.63%)
Dec 09, 2010
4.870
4.940
4.820
4.920
93,579
+0.11(+2.29%)
Dec 08, 2010
4.900
4.930
4.810
4.810
96,217
-0.09(-1.84%)
Dec 07, 2010
4.930
4.930
4.700
4.900
220,128
+0.06(+1.24%)
Dec 06, 2010
4.670
4.840
4.670
4.840
93,123
+0.14(+2.98%)
Dec 03, 2010
4.480
4.700
4.460
4.700
67,174
+0.18(+3.98%)
Dec 02, 2010
4.600
4.650
4.470
4.520
66,180
-0.09(-1.95%)
Dec 01, 2010
4.530
4.640
4.460
4.610
120,124
+0.21(+4.77%)
Nov 30, 2010
4.250
4.400
4.150
4.400
137,630
+0.07(+1.62%)
Nov 29, 2010
4.300
4.400
4.090
4.330
54,171
+0.01(+0.23%)
Nov 26, 2010
4.470
4.590
4.320
4.320
30,395
-0.20(-4.42%)
Nov 24, 2010
4.330
4.520
4.520
4.520
86,348
+0.25(+5.85%)
Nov 23, 2010
4.260
4.290
4.140
4.270
81,178
-0.07(-1.61%)
Nov 22, 2010
4.360
4.380
4.180
4.340
58,653
-0.06(-1.36%)
Nov 19, 2010
4.510
4.530
4.380
4.400
75,595
-0.11(-2.44%)
Nov 18, 2010
4.260
4.520
4.190
4.510
103,868
+0.32(+7.64%)
Nov 17, 2010
4.200
4.250
4.070
4.190
98,451
+0.01(+0.24%)
Nov 16, 2010
4.490
4.510
4.170
4.180
159,828
-0.37(-8.13%)
Nov 15, 2010
4.570
4.620
4.450
4.550
49,905
+0.01(+0.22%)
Nov 12, 2010
4.620
4.739
4.540
4.540
60,533
-0.15(-3.20%)
Nov 11, 2010
4.710
4.880
4.580
4.690
99,651
-0.11(-2.29%)
Nov 10, 2010
4.510
4.810
4.400
4.800
164,770
+0.29(+6.43%)
Nov 09, 2010
4.630
4.660
4.460
4.510
80,671
-0.13(-2.80%)
Nov 08, 2010
4.560
4.660
4.480
4.640
69,409
+0.06(+1.31%)
Nov 05, 2010
4.470
4.600
4.430
4.580
75,204
+0.09(+2.00%)
Nov 04, 2010
4.340
4.500
4.340
4.490
159,721
+0.20(+4.66%)
Nov 03, 2010
4.320
4.370
4.170
4.290
57,609
-0.04(-0.92%)
Nov 02, 2010
4.230
4.350
4.170
4.330
90,118
+0.17(+4.09%)
Nov 01, 2010
4.340
4.430
4.120
4.160
88,671
-0.15(-3.48%)
Oct 29, 2010
4.170
4.387
4.170
4.310
80,489
+0.13(+3.11%)
Oct 28, 2010
4.240
4.250
4.110
4.180
85,087
+0.01(+0.24%)
Oct 27, 2010
4.140
4.220
4.120
4.170
87,676
-0.15(-3.47%)
Oct 25, 2010
4.360
4.410
4.260
4.320
78,169
-0.01(-0.23%)
Oct 22, 2010
4.390
4.390
4.200
4.330
68,431
-0.04(-0.92%)
Oct 21, 2010
4.600
4.610
4.290
4.370
124,327
-0.19(-4.17%)
Oct 20, 2010
4.460
4.560
4.360
4.560
82,264
+0.15(+3.40%)
Oct 19, 2010
4.440
4.460
4.320
4.410
116,151
-0.15(-3.29%)
Oct 18, 2010
4.300
4.570
4.270
4.560
120,317
+0.26(+6.05%)
Oct 15, 2010
4.380
4.380
4.100
4.300
187,447
+0.02(+0.47%)
Oct 14, 2010
4.060
4.300
4.030
4.280
125,366
+0.23(+5.68%)
Oct 13, 2010
4.000
4.082
3.960
4.050
144,549
+0.07(+1.76%)
Oct 12, 2010
3.920
3.990
3.770
3.980
64,031
+0.06(+1.53%)
Oct 11, 2010
3.950
4.030
3.920
3.920
74,133
-0.04(-1.01%)
Oct 08, 2010
3.960
3.990
3.850
3.960
106,332
+0.09(+2.33%)
Oct 07, 2010
3.930
3.979
3.830
3.870
659
-0.02(-0.51%)
Oct 06, 2010
3.930
3.950
3.820
3.890
84,731
-0.04(-1.02%)
Oct 05, 2010
3.750
3.980
3.680
3.930
159,312
+0.25(+6.79%)
Oct 04, 2010
3.850
3.890
3.650
3.680
137,183
-0.21(-5.40%)
Oct 01, 2010
3.890
3.890
3.790
3.890
72,482
+0.09(+2.28%)
Sep 30, 2010
3.803
3.960
3.790
3.803
3,403
-0.06(-1.47%)
Sep 29, 2010
3.940
3.940
3.820
3.860
80,853
-0.11(-2.77%)
Sep 28, 2010
3.870
3.970
3.790
3.970
311
+0.13(+3.39%)
Sep 27, 2010
4.020
4.020
3.820
3.840
111,467
-0.19(-4.71%)
Sep 24, 2010
3.910
4.040
3.850
4.030
119,109
+0.20(+5.22%)
Sep 23, 2010
3.840
3.900
3.780
3.830
1,288
-0.07(-1.79%)
Sep 22, 2010
3.960
3.960
3.840
3.900
85,064
-0.07(-1.76%)
Sep 21, 2010
4.030
4.100
3.900
3.970
157,024
-0.05(-1.24%)
Sep 20, 2010
3.760
4.080
3.760
4.020
224,281
+0.26(+6.91%)
Sep 17, 2010
3.760
3.900
3.720
3.760
161,606
-0.08(-2.08%)
Sep 15, 2010
3.840
3.890
3.800
3.840
82,595
+0.01(+0.26%)
Sep 14, 2010
3.820
3.850
3.730
3.830
89,915
+0.00(+0.00%)
Sep 13, 2010
3.870
3.870
3.750
3.830
152,287
+0.06(+1.59%)
Sep 10, 2010
3.800
3.890
3.660
3.770
84,180
-0.02(-0.53%)
Sep 09, 2010
3.700
3.870
3.670
3.790
108,472
+0.16(+4.41%)
Sep 08, 2010
3.530
3.650
3.530
3.630
67,262
+0.11(+3.12%)
Sep 07, 2010
3.700
3.740
3.500
3.520
1,049
-0.18(-4.86%)
Sep 03, 2010
3.720
3.750
3.610
3.700
134,729
+0.04(+1.09%)
Sep 02, 2010
3.690
3.720
3.550
3.660
522
+0.00(+0.00%)
Sep 01, 2010
3.610
3.830
3.590
3.660
158,144
+0.11(+3.10%)
Aug 31, 2010
3.530
3.700
3.360
3.550
2,008
+0.02(+0.57%)
Aug 30, 2010
3.650
3.810
3.530
3.530
97,636
-0.15(-4.08%)
Aug 27, 2010
3.680
3.690
3.380
3.680
97,426
+0.13(+3.66%)
Aug 26, 2010
3.570
3.740
3.500
3.550
735
+0.01(+0.28%)
Aug 25, 2010
3.350
3.550
3.330
3.540
728
+0.17(+5.04%)
Aug 24, 2010
3.500
3.570
3.360
3.370
2,957
-0.20(-5.60%)
Aug 23, 2010
3.710
3.770
3.570
3.570
80,928
-0.11(-2.99%)
Aug 20, 2010
3.720
3.830
3.600
3.680
157,077
-0.01(-0.27%)
Aug 19, 2010
4.100
4.140
3.690
3.690
1,100
-0.45(-10.87%)
Aug 18, 2010
3.780
4.160
3.750
4.140
11,296
+0.34(+8.95%)
Aug 17, 2010
3.770
3.890
3.750
3.800
1,755
+0.08(+2.15%)
Aug 16, 2010
3.700
3.780
3.660
3.720
79,426
+0.00(+0.00%)
Aug 13, 2010
3.720
3.890
3.710
3.720
149,721
-0.14(-3.63%)
Aug 12, 2010
3.900
4.070
3.820
3.860
124,392
-0.08(-2.03%)
Aug 11, 2010
4.220
4.250
3.940
3.940
3,185
-0.42(-9.63%)
Aug 10, 2010
4.470
4.470
4.280
4.360
1,359
-0.11(-2.46%)
Aug 09, 2010
4.430
4.500
4.400
4.470
61,959
+0.07(+1.59%)
Aug 06, 2010
4.400
4.420
4.250
4.400
40,983
-0.07(-1.57%)
Aug 05, 2010
4.550
4.550
4.460
4.470
29,994
-0.15(-3.25%)
Aug 04, 2010
4.500
4.640
4.430
4.620
32,486
+0.15(+3.36%)
Aug 03, 2010
4.500
4.640
4.380
4.470
117,821
-0.07(-1.54%)
Aug 02, 2010
4.710
4.710
4.480
4.540
102,237
-0.06(-1.30%)
Jul 30, 2010
4.600
4.740
4.390
4.600
86,473
+0.09(+2.00%)
Jul 29, 2010
4.260
4.520
4.150
4.510
75,964
+0.25(+5.87%)
Jul 28, 2010
4.260
4.520
4.220
4.260
1,180
-0.40(-8.58%)
Jul 27, 2010
4.660
4.740
4.490
4.660
146,367
+0.04(+0.87%)
Jul 26, 2010
4.520
4.640
4.480
4.620
132,109
+0.14(+3.12%)
Jul 23, 2010
3.990
4.500
3.975
4.480
156,823
+0.46(+11.44%)
Jul 22, 2010
3.970
4.020
3.920
4.020
118,338
+0.12(+3.08%)
Jul 21, 2010
4.000
4.070
3.830
3.900
88,589
-0.06(-1.52%)
Jul 20, 2010
3.950
3.990
3.840
3.960
82,936
-0.07(-1.74%)
Jul 19, 2010
3.970
4.030
3.880
4.030
63,943
+0.09(+2.28%)
Jul 16, 2010
3.940
4.230
3.920
3.940
144,807
-0.33(-7.73%)
Jul 15, 2010
4.400
4.400
4.200
4.270
63,972
-0.14(-3.17%)
Jul 14, 2010
4.410
4.420
4.320
4.410
55,249
-0.04(-0.90%)
Jul 13, 2010
4.450
4.480
4.200
4.450
2,886
+0.29(+6.97%)
Jul 12, 2010
4.200
4.250
4.120
4.160
32,058
-0.07(-1.65%)
Jul 09, 2010
4.230
4.230
4.040
4.230
42,985
+0.17(+4.19%)
Jul 08, 2010
4.060
4.100
3.980
4.060
45,675
+0.12(+3.05%)
Jul 07, 2010
3.950
3.950
3.820
3.940
109,007
+0.02(+0.51%)
Jul 06, 2010
3.920
4.100
3.910
3.920
2,064
-0.08(-2.00%)
Jul 02, 2010
4.000
4.090
3.960
4.000
67,867
-0.01(-0.25%)
Jul 01, 2010
4.030
4.110
3.880
4.010
208,287
-0.06(-1.47%)
Jun 30, 2010
4.070
4.360
4.010
4.070
2,315
-0.31(-7.08%)
Jun 29, 2010
4.410
4.530
4.260
4.380
296,716
-0.01(-0.23%)
Jun 25, 2010
4.390
4.440
4.330
4.390
387,978
+0.03(+0.69%)
Jun 24, 2010
4.360
4.390
4.220
4.360
172
+0.11(+2.59%)
Jun 23, 2010
4.060
4.300
4.060
4.250
132,851
+0.19(+4.68%)
Jun 22, 2010
4.060
4.330
4.030
4.060
844
-0.14(-3.33%)
Jun 21, 2010
4.550
4.550
4.150
4.200
111,885
-0.24(-5.41%)
Jun 18, 2010
4.440
4.450
4.290
4.440
173,438
+0.13(+3.02%)
Jun 17, 2010
4.310
4.399
4.180
4.310
164
+0.07(+1.65%)
Jun 16, 2010
4.320
4.420
4.230
4.240
173,569
-0.16(-3.64%)
Jun 15, 2010
4.400
4.500
4.330
4.400
1,468
-0.07(-1.57%)
Jun 14, 2010
4.420
4.640
4.420
4.470
153,420
+0.08(+1.82%)
Jun 11, 2010
4.250
4.450
4.240
4.390
139,276
-0.01(-0.23%)
Jun 10, 2010
4.400
4.460
4.010
4.400
1,364
+0.22(+5.26%)
Jun 09, 2010
4.460
4.500
4.100
4.180
190,390
-0.26(-5.86%)
Jun 08, 2010
4.570
4.690
4.400
4.440
145,816
-0.11(-2.42%)
Jun 07, 2010
4.760
4.760
4.530
4.550
200,517
-0.16(-3.40%)
Jun 04, 2010
4.710
5.030
4.695
4.710
253,730
-0.47(-9.07%)
Jun 03, 2010
5.180
5.320
5.050
5.180
163
-0.04(-0.77%)
Jun 02, 2010
5.220
5.220
4.840
5.220
148,486
+0.33(+6.75%)
Jun 01, 2010
4.890
5.290
4.880
4.890
1,191
-0.42(-7.91%)
May 28, 2010
5.310
5.530
5.220
5.310
108,665
-0.09(-1.67%)
May 27, 2010
5.130
5.400
5.130
5.400
105,911
+0.42(+8.43%)
May 26, 2010
4.980
5.290
4.960
4.980
1,194
+0.03(+0.61%)
May 25, 2010
4.940
5.090
4.810
4.950
166,514
-0.25(-4.81%)
May 24, 2010
5.240
5.340
5.180
5.200
80,879
-0.06(-1.14%)
May 21, 2010
5.250
5.396
5.150
5.260
125,086
-0.07(-1.31%)
May 20, 2010
5.400
5.440
5.310
5.330
256,084
-0.27(-4.82%)
May 19, 2010
5.750
5.770
5.590
5.600
116,341
-0.19(-3.28%)
May 18, 2010
5.970
6.030
5.780
5.790
87,566
-0.08(-1.36%)
May 17, 2010
5.910
6.080
5.740
5.870
280,612
+0.03(+0.51%)
May 14, 2010
5.840
5.960
5.710
5.840
77,529
-0.18(-2.99%)
May 13, 2010
6.070
6.100
5.920
6.020
173,978
-0.06(-0.99%)
May 12, 2010
5.920
6.080
5.870
6.080
161,084
+0.16(+2.70%)
May 11, 2010
5.860
6.000
5.820
5.920
137,465
+0.24(+4.23%)
May 10, 2010
5.650
5.730
5.620
5.680
216,468
+0.32(+5.97%)
May 07, 2010
5.490
5.620
5.310
5.360
213,578
-0.14(-2.55%)
May 06, 2010
5.690
5.730
5.400
5.500
337,937
-0.22(-3.85%)
May 05, 2010
5.750
5.920
5.650
5.720
209,989
-0.08(-1.38%)
May 04, 2010
6.060
6.090
5.750
5.800
193,381
-0.38(-6.15%)
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.