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
First Pacific Ltd ADR
(OP:
FPAFY
)
2.320
+0.020 (+0.87%)
Streaming Delayed Price
Updated: 3:55 PM 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
4.650
4.730
4.650
4.700
19,503
-0.01(-0.21%)
Apr 28, 2011
4.610
4.710
4.610
4.710
23,241
+0.05(+1.07%)
Apr 27, 2011
4.630
4.660
4.610
4.660
22,528
+0.10(+2.19%)
Apr 26, 2011
4.560
4.600
4.560
4.560
6,878
-0.01(-0.22%)
Apr 25, 2011
4.570
4.600
4.560
4.570
14,963
+0.00(+0.00%)
Apr 21, 2011
4.600
4.600
4.570
4.570
10,070
-0.03(-0.65%)
Apr 20, 2011
4.600
4.640
4.590
4.600
28,790
+0.19(+4.31%)
Apr 19, 2011
4.410
4.450
4.410
4.410
12,260
-0.03(-0.68%)
Apr 18, 2011
4.380
4.480
4.380
4.440
31,699
-0.03(-0.67%)
Apr 15, 2011
4.430
4.480
4.430
4.470
15,803
+0.09(+2.05%)
Apr 14, 2011
4.380
4.380
4.380
4.380
5,326
+0.04(+0.92%)
Apr 13, 2011
4.320
4.380
4.320
4.340
27,184
-0.08(-1.81%)
Apr 12, 2011
4.450
4.450
4.360
4.420
9,273
-0.05(-1.12%)
Apr 11, 2011
4.480
4.500
4.450
4.470
13,449
+0.03(+0.68%)
Apr 08, 2011
4.390
4.470
4.390
4.440
9,550
+0.01(+0.23%)
Apr 07, 2011
4.360
4.470
4.360
4.430
13,882
+0.08(+1.84%)
Apr 06, 2011
4.320
4.420
4.320
4.350
15,962
-0.05(-1.14%)
Apr 05, 2011
4.460
4.460
4.400
4.400
8,653
+0.00(+0.00%)
Apr 04, 2011
4.370
4.460
4.370
4.400
26,975
+0.06(+1.38%)
Apr 01, 2011
4.290
4.380
4.290
4.340
6,820
-0.12(-2.69%)
Mar 31, 2011
4.470
4.470
4.370
4.460
10,516
+0.18(+4.21%)
Mar 30, 2011
4.280
4.280
4.280
4.280
3,014
+0.21(+5.16%)
Mar 29, 2011
4.080
4.120
4.070
4.070
22,741
+0.00(+0.00%)
Mar 28, 2011
4.030
4.080
4.000
4.070
20,412
+0.04(+0.99%)
Mar 25, 2011
3.950
4.040
3.950
4.030
227,476
+0.00(+0.00%)
Mar 24, 2011
4.110
4.180
4.030
4.030
5,804
+0.01(+0.25%)
Mar 23, 2011
4.020
4.100
4.010
4.020
20,453
+0.12(+3.08%)
Mar 22, 2011
4.000
4.000
3.900
3.900
5,507
-0.04(-1.02%)
Mar 21, 2011
3.920
4.020
3.920
3.940
8,786
+0.06(+1.55%)
Mar 18, 2011
3.840
4.020
3.840
3.880
14,025
+0.04(+1.04%)
Mar 17, 2011
3.870
3.940
3.797
3.840
80,274
-0.17(-4.24%)
Mar 16, 2011
4.120
4.120
4.010
4.010
8,630
-0.02(-0.50%)
Mar 15, 2011
4.010
4.140
4.010
4.030
3,650
-0.13(-3.12%)
Mar 14, 2011
4.030
4.170
4.030
4.160
9,917
+0.12(+2.97%)
Mar 11, 2011
4.090
4.090
4.020
4.040
50,180
-0.10(-2.42%)
Mar 10, 2011
4.080
4.160
4.080
4.140
13,498
-0.05(-1.19%)
Mar 09, 2011
4.150
4.240
4.150
4.190
11,812
+0.14(+3.46%)
Mar 08, 2011
4.030
4.120
4.030
4.050
10,753
-0.08(-1.94%)
Mar 07, 2011
4.150
4.150
4.030
4.130
72,018
+0.03(+0.73%)
Mar 04, 2011
4.090
4.190
4.050
4.100
10,896
+0.01(+0.24%)
Mar 03, 2011
4.090
4.090
4.010
4.090
59,397
+0.08(+2.00%)
Mar 02, 2011
3.950
4.010
3.950
4.010
5,100
+0.06(+1.52%)
Mar 01, 2011
4.020
4.020
3.950
3.950
7,655
-0.11(-2.71%)
Feb 28, 2011
4.010
4.090
3.960
4.060
24,562
+0.06(+1.50%)
Feb 25, 2011
4.040
4.040
4.000
4.000
9,641
+0.00(+0.00%)
Feb 24, 2011
3.970
4.060
3.970
4.000
29,764
+0.00(+0.00%)
Feb 23, 2011
3.990
4.050
3.990
4.000
98,889
-0.10(-2.44%)
Feb 22, 2011
4.130
4.130
4.040
4.100
18,294
-0.12(-2.84%)
Feb 18, 2011
4.160
4.240
4.160
4.220
35,432
+0.06(+1.44%)
Feb 17, 2011
4.230
4.230
4.150
4.160
9,802
-0.07(-1.65%)
Feb 16, 2011
4.230
4.310
4.230
4.230
6,769
-0.03(-0.70%)
Feb 15, 2011
4.200
4.260
4.200
4.260
11,442
-0.05(-1.16%)
Feb 14, 2011
4.340
4.340
4.250
4.310
6,925
+0.07(+1.65%)
Feb 11, 2011
4.230
4.240
4.210
4.240
21,813
-0.13(-2.97%)
Feb 10, 2011
4.300
4.390
4.300
4.370
10,070
-0.04(-0.91%)
Feb 09, 2011
4.360
4.430
4.350
4.410
21,981
-0.01(-0.23%)
Feb 08, 2011
4.390
4.450
4.390
4.420
10,629
+0.02(+0.45%)
Feb 07, 2011
4.470
4.500
4.390
4.400
17,827
-0.05(-1.12%)
Feb 04, 2011
4.470
4.470
4.440
4.450
17,346
-0.02(-0.45%)
Feb 03, 2011
4.420
4.470
4.420
4.470
16,070
+0.03(+0.68%)
Feb 02, 2011
4.400
4.440
4.400
4.440
12,556
-0.02(-0.45%)
Feb 01, 2011
4.470
4.470
4.410
4.460
14,672
+0.11(+2.53%)
Jan 31, 2011
4.370
4.370
4.300
4.350
11,110
-0.02(-0.46%)
Jan 28, 2011
4.330
4.400
4.330
4.370
17,577
+0.04(+0.92%)
Jan 27, 2011
4.340
4.390
4.330
4.330
4,215
-0.05(-1.14%)
Jan 26, 2011
4.340
4.390
4.340
4.380
36,153
+0.11(+2.58%)
Jan 25, 2011
4.310
4.310
4.250
4.270
21,114
+0.01(+0.23%)
Jan 24, 2011
4.230
4.300
4.230
4.260
19,966
+0.03(+0.71%)
Jan 21, 2011
4.290
4.290
4.220
4.230
11,600
-0.14(-3.20%)
Jan 20, 2011
4.300
4.390
4.300
4.370
16,155
+0.02(+0.46%)
Jan 19, 2011
4.350
4.400
4.350
4.350
39,530
-0.09(-2.03%)
Jan 18, 2011
4.500
4.500
4.440
4.440
3,615
-0.08(-1.77%)
Jan 14, 2011
4.500
4.530
4.450
4.520
10,310
+0.02(+0.44%)
Jan 13, 2011
4.600
4.600
4.500
4.500
6,450
-0.12(-2.60%)
Jan 12, 2011
4.540
4.620
4.540
4.620
3,832
+0.04(+0.87%)
Jan 11, 2011
4.500
4.580
4.500
4.580
10,884
+0.02(+0.44%)
Jan 10, 2011
4.560
4.560
4.500
4.560
31,197
+0.06(+1.33%)
Jan 07, 2011
4.510
4.610
4.500
4.500
8,840
-0.10(-2.17%)
Jan 06, 2011
4.500
4.600
4.500
4.600
48,507
+0.05(+1.10%)
Jan 05, 2011
4.550
4.620
4.550
4.550
5,240
+0.02(+0.44%)
Jan 04, 2011
4.520
4.540
4.490
4.530
7,667
-0.07(-1.52%)
Jan 03, 2011
4.610
4.610
4.450
4.600
8,762
+0.08(+1.77%)
Dec 31, 2010
4.450
4.520
4.450
4.520
7,667
+0.09(+2.03%)
Dec 30, 2010
4.440
4.500
4.430
4.430
12,496
+0.09(+2.07%)
Dec 29, 2010
4.350
4.400
4.340
4.340
62,948
+0.06(+1.40%)
Dec 28, 2010
4.280
4.330
4.280
4.280
16,344
+0.03(+0.71%)
Dec 27, 2010
4.310
4.310
4.240
4.250
23,077
-0.01(-0.23%)
Dec 23, 2010
4.310
4.310
4.260
4.260
9,614
+0.01(+0.24%)
Dec 22, 2010
4.270
4.300
4.250
4.250
28,322
-0.01(-0.23%)
Dec 21, 2010
4.340
4.340
4.260
4.260
22,090
+0.03(+0.71%)
Dec 20, 2010
4.220
4.250
4.220
4.230
16,050
-0.05(-1.17%)
Dec 17, 2010
4.260
4.280
4.250
4.280
20,834
+0.06(+1.42%)
Dec 16, 2010
4.200
4.240
4.200
4.220
27,439
+0.01(+0.24%)
Dec 15, 2010
4.250
4.250
4.210
4.210
18,665
+0.04(+0.96%)
Dec 14, 2010
4.200
4.250
4.170
4.170
15,135
-0.03(-0.71%)
Dec 13, 2010
4.200
4.240
4.200
4.200
11,218
-0.03(-0.71%)
Dec 10, 2010
4.230
4.260
4.230
4.230
8,588
-0.08(-1.86%)
Dec 09, 2010
4.270
4.310
4.270
4.310
5,207
+0.06(+1.41%)
Dec 08, 2010
4.320
4.320
4.250
4.250
6,747
-0.07(-1.62%)
Dec 07, 2010
4.330
4.330
4.270
4.320
33,067
-0.07(-1.59%)
Dec 06, 2010
4.350
4.390
4.330
4.390
6,472
+0.18(+4.28%)
Dec 03, 2010
4.230
4.290
4.210
4.210
14,391
-0.05(-1.17%)
Dec 02, 2010
4.230
4.280
4.230
4.260
5,566
+0.01(+0.24%)
Dec 01, 2010
4.250
4.330
4.250
4.250
18,818
+0.03(+0.71%)
Nov 30, 2010
4.250
4.250
4.220
4.220
10,781
+0.16(+3.94%)
Nov 29, 2010
4.060
4.060
4.060
4.060
4,940
-0.13(-3.10%)
Nov 26, 2010
4.150
4.190
4.130
4.190
4,408
-0.03(-0.71%)
Nov 24, 2010
4.250
4.220
4.220
4.220
6,031
+0.05(+1.20%)
Nov 23, 2010
4.170
4.200
4.170
4.170
6,892
-0.07(-1.65%)
Nov 22, 2010
4.280
4.280
4.240
4.240
3,082
-0.02(-0.47%)
Nov 19, 2010
4.320
4.350
4.260
4.260
14,084
-0.06(-1.39%)
Nov 18, 2010
4.340
4.360
4.320
4.320
4,030
+0.04(+0.93%)
Nov 17, 2010
4.290
4.290
4.230
4.280
4,204
+0.09(+2.15%)
Nov 16, 2010
4.290
4.290
4.190
4.190
7,900
-0.24(-5.42%)
Nov 15, 2010
4.420
4.430
4.390
4.430
20,747
-0.03(-0.67%)
Nov 12, 2010
4.460
4.460
4.460
4.460
5,895
-0.15(-3.25%)
Nov 11, 2010
4.630
4.640
4.610
4.610
4,857
-0.01(-0.22%)
Nov 10, 2010
4.620
4.650
4.620
4.620
6,016
+0.07(+1.54%)
Nov 09, 2010
4.620
4.620
4.550
4.550
5,873
-0.02(-0.44%)
Nov 08, 2010
4.570
4.570
4.570
4.570
4,375
+0.00(+0.00%)
Nov 05, 2010
4.590
4.590
4.530
4.570
6,980
-0.14(-2.97%)
Nov 04, 2010
4.710
4.710
4.710
4.710
1,335
-0.03(-0.63%)
Nov 03, 2010
4.720
4.740
4.700
4.740
34,555
+0.03(+0.64%)
Nov 02, 2010
4.720
4.750
4.710
4.710
48,083
+0.13(+2.84%)
Nov 01, 2010
4.640
4.640
4.580
4.580
9,890
+0.01(+0.22%)
Oct 29, 2010
4.570
4.620
4.570
4.570
25,730
+0.07(+1.56%)
Oct 28, 2010
4.520
4.520
4.500
4.500
13,320
-0.06(-1.32%)
Oct 27, 2010
4.510
4.560
4.510
4.560
6,782
+0.01(+0.22%)
Oct 25, 2010
4.550
4.560
4.510
4.550
9,754
-0.02(-0.44%)
Oct 22, 2010
4.530
4.570
4.520
4.570
17,339
+0.07(+1.56%)
Oct 21, 2010
4.480
4.530
4.470
4.500
5,629
-0.02(-0.44%)
Oct 20, 2010
4.520
4.520
4.520
4.520
13,300
+0.06(+1.35%)
Oct 19, 2010
4.470
4.480
4.460
4.460
7,302
-0.02(-0.45%)
Oct 18, 2010
4.480
4.480
4.480
4.480
3,120
-0.02(-0.44%)
Oct 15, 2010
4.460
4.500
4.460
4.500
2,935
-0.05(-1.10%)
Oct 14, 2010
4.570
4.600
4.550
4.550
11,132
-0.09(-1.94%)
Oct 13, 2010
4.600
4.660
4.600
4.640
10,876
-0.01(-0.22%)
Oct 12, 2010
4.630
4.650
4.610
4.650
4,760
-0.01(-0.21%)
Oct 11, 2010
4.650
4.700
4.650
4.660
28,951
-0.04(-0.85%)
Oct 08, 2010
4.680
4.740
4.680
4.700
9,398
-0.04(-0.84%)
Oct 07, 2010
4.750
4.790
4.740
4.740
17,299
+0.00(+0.00%)
Oct 06, 2010
4.740
4.741
4.720
4.740
138,234
-0.01(-0.21%)
Oct 05, 2010
4.710
4.760
4.710
4.750
17,220
-0.05(-1.04%)
Oct 04, 2010
4.790
4.820
4.750
4.800
17,605
+0.29(+6.43%)
Oct 01, 2010
4.490
4.510
4.490
4.510
8,936
+0.08(+1.81%)
Sep 30, 2010
4.500
4.520
4.410
4.430
7,653
-0.12(-2.64%)
Sep 29, 2010
4.540
4.560
4.490
4.550
165,908
+0.04(+0.89%)
Sep 28, 2010
4.560
4.560
4.510
4.510
11,445
+0.01(+0.22%)
Sep 27, 2010
4.550
4.550
4.500
4.500
8,719
-0.05(-1.10%)
Sep 24, 2010
4.530
4.600
4.530
4.550
57,065
+0.05(+1.11%)
Sep 23, 2010
4.550
4.570
4.480
4.500
16,803
+0.00(+0.00%)
Sep 22, 2010
4.500
4.600
4.500
4.500
12,072
+0.04(+0.90%)
Sep 21, 2010
4.560
4.560
4.450
4.460
9,342
-0.14(-3.04%)
Sep 20, 2010
4.550
4.600
4.550
4.600
12,211
+0.11(+2.45%)
Sep 17, 2010
4.460
4.490
4.370
4.490
10,891
+0.24(+5.65%)
Sep 15, 2010
4.200
4.250
4.200
4.250
14,505
+0.16(+3.91%)
Sep 14, 2010
4.120
4.120
4.090
4.090
6,013
-0.02(-0.49%)
Sep 13, 2010
4.110
4.110
4.110
4.110
12,640
+0.02(+0.49%)
Sep 10, 2010
4.090
4.140
4.090
4.090
7,205
+0.04(+0.99%)
Sep 09, 2010
4.070
4.100
4.050
4.050
15,877
-0.05(-1.22%)
Sep 08, 2010
4.100
4.100
4.060
4.100
18,863
+0.06(+1.49%)
Sep 07, 2010
4.040
4.040
4.040
4.040
455
+0.19(+4.80%)
Sep 03, 2010
3.870
3.890
3.850
3.855
22,319
+0.17(+4.47%)
Sep 02, 2010
3.700
3.760
3.690
3.690
7,445
-0.03(-0.81%)
Sep 01, 2010
3.690
3.740
3.690
3.720
50,000
+0.02(+0.54%)
Aug 31, 2010
3.670
3.700
3.620
3.700
6,930
+0.09(+2.49%)
Aug 30, 2010
3.680
3.760
3.610
3.610
5,285
-0.06(-1.63%)
Aug 27, 2010
3.710
3.710
3.660
3.670
3,065
+0.02(+0.55%)
Aug 26, 2010
3.690
3.690
3.650
3.650
19,595
-0.03(-0.82%)
Aug 25, 2010
3.680
3.720
3.680
3.680
5,455
+0.00(+0.00%)
Aug 24, 2010
3.690
3.750
3.680
3.680
13,097
+0.03(+0.82%)
Aug 23, 2010
3.790
3.790
3.650
3.650
6,120
+0.01(+0.27%)
Aug 20, 2010
3.700
3.700
3.630
3.640
13,945
+0.00(+0.00%)
Aug 19, 2010
3.640
3.730
3.640
3.640
9,389
-0.04(-1.09%)
Aug 18, 2010
3.680
3.720
3.680
3.680
9,330
-0.01(-0.27%)
Aug 17, 2010
3.670
3.720
3.670
3.690
8,729
+0.03(+0.82%)
Aug 16, 2010
3.660
3.700
3.660
3.660
52,664
+0.01(+0.27%)
Aug 13, 2010
3.660
3.690
3.650
3.650
25,527
-0.03(-0.82%)
Aug 12, 2010
3.610
3.680
3.610
3.680
26,430
+0.01(+0.27%)
Aug 11, 2010
3.700
3.700
3.560
3.670
26,597
-0.03(-0.81%)
Aug 10, 2010
3.730
3.740
3.700
3.700
14,023
+0.05(+1.37%)
Aug 09, 2010
3.690
3.730
3.650
3.650
15,786
+0.06(+1.67%)
Aug 06, 2010
3.580
3.660
3.580
3.590
12,715
-0.01(-0.28%)
Aug 05, 2010
3.600
3.650
3.600
3.600
9,545
+0.05(+1.41%)
Aug 04, 2010
3.570
3.630
3.550
3.550
15,230
-0.07(-1.93%)
Aug 03, 2010
3.590
3.620
3.550
3.620
85,127
+0.06(+1.69%)
Aug 02, 2010
3.560
3.630
3.560
3.560
15,504
+0.09(+2.59%)
Jul 30, 2010
3.570
3.570
3.470
3.470
1,427
-0.08(-2.25%)
Jul 29, 2010
3.525
3.550
3.520
3.550
31,596
+0.08(+2.31%)
Jul 28, 2010
3.490
3.490
3.470
3.470
22,209
+0.02(+0.58%)
Jul 27, 2010
3.480
3.480
3.450
3.450
5,049
-0.04(-1.15%)
Jul 26, 2010
3.490
3.560
3.490
3.490
7,034
+0.03(+0.87%)
Jul 23, 2010
3.490
3.490
3.450
3.460
25,040
+0.03(+0.87%)
Jul 22, 2010
3.440
3.460
3.420
3.430
16,179
+0.03(+0.88%)
Jul 21, 2010
3.450
3.450
3.400
3.400
4,250
-0.05(-1.45%)
Jul 20, 2010
3.380
3.450
3.380
3.450
17,294
+0.08(+2.37%)
Jul 19, 2010
3.350
3.400
3.350
3.370
9,668
-0.06(-1.75%)
Jul 16, 2010
3.380
3.430
3.380
3.430
2,645
+0.03(+0.88%)
Jul 15, 2010
3.410
3.410
3.400
3.400
5,635
-0.01(-0.29%)
Jul 14, 2010
3.460
3.500
3.410
3.410
6,441
-0.08(-2.29%)
Jul 13, 2010
3.450
3.490
3.450
3.490
5,970
+0.07(+2.05%)
Jul 12, 2010
3.460
3.500
3.420
3.420
8,972
+0.01(+0.29%)
Jul 09, 2010
3.460
3.460
3.410
3.410
5,526
-0.02(-0.58%)
Jul 08, 2010
3.430
3.500
3.430
3.430
28,260
+0.04(+1.18%)
Jul 07, 2010
3.390
3.450
3.360
3.390
5,320
+0.05(+1.50%)
Jul 06, 2010
3.390
3.390
3.330
3.340
14,920
+0.01(+0.30%)
Jul 02, 2010
3.300
3.350
3.290
3.330
46,530
+0.02(+0.60%)
Jul 01, 2010
3.350
3.350
3.300
3.310
12,775
-0.04(-1.19%)
Jun 30, 2010
3.360
3.390
3.350
3.350
11,200
+0.03(+0.90%)
Jun 29, 2010
3.320
3.400
3.320
3.320
3,050
-0.06(-1.78%)
Jun 25, 2010
3.450
3.450
3.380
3.380
37,376
-0.03(-0.88%)
Jun 24, 2010
3.420
3.460
3.380
3.410
28,376
+0.02(+0.59%)
Jun 23, 2010
3.430
3.430
3.390
3.390
21,995
-0.02(-0.59%)
Jun 22, 2010
3.460
3.510
3.400
3.410
10,341
-0.01(-0.29%)
Jun 21, 2010
3.400
3.530
3.400
3.420
39,870
-0.01(-0.29%)
Jun 18, 2010
3.360
3.440
3.360
3.430
12,287
+0.06(+1.78%)
Jun 17, 2010
3.430
3.430
3.370
3.370
13,290
+0.04(+1.20%)
Jun 16, 2010
3.370
3.450
3.330
3.330
18,551
-0.07(-2.06%)
Jun 15, 2010
3.380
3.450
3.380
3.400
16,410
+0.02(+0.59%)
Jun 14, 2010
3.380
3.380
3.380
3.380
385
+0.05(+1.50%)
Jun 11, 2010
3.330
3.400
3.330
3.330
18,795
+0.10(+3.10%)
Jun 10, 2010
3.210
3.250
3.200
3.230
206,287
+0.02(+0.62%)
Jun 09, 2010
3.220
3.240
3.210
3.210
24,205
+0.05(+1.58%)
Jun 08, 2010
3.180
3.250
3.160
3.160
11,860
-0.04(-1.25%)
Jun 07, 2010
3.200
3.240
3.200
3.200
7,640
+0.01(+0.31%)
Jun 04, 2010
3.220
3.280
3.190
3.190
9,360
-0.01(-0.31%)
Jun 03, 2010
3.260
3.260
3.200
3.200
38,405
-0.05(-1.54%)
Jun 02, 2010
3.280
3.280
3.250
3.250
8,400
+0.07(+2.20%)
Jun 01, 2010
3.180
3.180
3.180
3.180
6,404
+0.06(+1.92%)
May 28, 2010
3.100
3.140
3.120
3.120
100,881
+0.02(+0.65%)
May 27, 2010
3.120
3.130
3.090
3.100
19,885
+0.09(+2.99%)
May 26, 2010
3.080
3.080
3.010
3.010
34,355
-0.03(-0.99%)
May 25, 2010
3.000
3.060
2.950
3.040
39,565
-0.17(-5.30%)
May 24, 2010
3.250
3.250
3.210
3.210
34,730
+0.01(+0.31%)
May 21, 2010
3.190
3.290
3.190
3.200
35,020
+0.00(+0.00%)
May 20, 2010
3.200
3.290
3.200
3.200
29,493
-0.13(-3.90%)
May 19, 2010
3.390
3.410
3.300
3.330
16,800
-0.03(-0.89%)
May 18, 2010
3.360
3.380
3.360
3.360
3,515
+0.11(+3.38%)
May 17, 2010
3.300
3.340
3.250
3.250
27,585
-0.05(-1.52%)
May 14, 2010
3.350
3.360
3.290
3.300
16,711
-0.05(-1.49%)
May 13, 2010
3.350
3.360
3.350
3.350
6,375
+0.01(+0.30%)
May 12, 2010
3.340
3.400
3.340
3.340
33,525
+0.04(+1.21%)
May 11, 2010
3.310
3.310
3.300
3.300
9,136
+0.05(+1.54%)
May 10, 2010
3.250
3.250
3.250
3.250
81,942
+0.06(+1.88%)
May 07, 2010
3.230
3.230
3.190
3.190
20,410
+0.08(+2.57%)
May 06, 2010
3.200
3.200
3.110
3.110
4,070
-0.09(-2.81%)
May 05, 2010
3.250
3.280
3.200
3.200
13,325
-0.06(-1.84%)
May 04, 2010
3.330
3.330
3.260
3.260
4,903
-0.07(-2.10%)
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.