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
)
2.240
-0.060 (-2.61%)
Streaming Delayed Price
Updated: 9:30 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 30, 2012
5.380
5.480
5.380
5.430
23,449
-0.01(-0.18%)
Apr 27, 2012
5.420
5.470
5.420
5.440
15,362
-0.10(-1.81%)
Apr 26, 2012
5.490
5.592
5.490
5.540
11,571
+0.01(+0.18%)
Apr 25, 2012
5.610
5.610
5.480
5.530
21,160
-0.10(-1.78%)
Apr 24, 2012
5.690
5.690
5.630
5.630
16,631
-0.04(-0.71%)
Apr 23, 2012
5.560
5.680
5.560
5.670
13,774
-0.04(-0.70%)
Apr 20, 2012
5.740
5.740
5.710
5.710
6,637
-0.01(-0.17%)
Apr 19, 2012
5.780
5.780
5.680
5.720
10,906
+0.04(+0.70%)
Apr 18, 2012
5.650
5.750
5.650
5.680
13,311
-0.13(-2.24%)
Apr 17, 2012
5.740
5.850
5.740
5.810
7,768
+0.01(+0.17%)
Apr 16, 2012
5.890
5.890
5.800
5.800
3,499
-0.02(-0.28%)
Apr 13, 2012
5.730
5.850
5.730
5.816
31,964
-0.03(-0.58%)
Apr 12, 2012
5.850
5.900
5.800
5.850
8,449
+0.13(+2.27%)
Apr 11, 2012
5.720
5.730
5.640
5.720
19,550
-0.01(-0.17%)
Apr 10, 2012
5.710
5.800
5.660
5.730
12,966
+0.07(+1.24%)
Apr 09, 2012
5.676
5.760
5.650
5.660
5,736
-0.08(-1.39%)
Apr 05, 2012
5.750
5.750
5.700
5.740
3,105
-0.08(-1.37%)
Apr 04, 2012
5.770
5.820
5.770
5.820
5,010
+0.02(+0.34%)
Apr 03, 2012
5.810
5.850
5.800
5.800
46,616
+0.03(+0.52%)
Apr 02, 2012
5.780
5.800
5.770
5.770
19,804
+0.21(+3.78%)
Mar 30, 2012
5.570
5.600
5.560
5.560
90,665
-0.04(-0.71%)
Mar 29, 2012
5.630
5.630
5.520
5.600
11,859
-0.14(-2.44%)
Mar 28, 2012
5.750
5.780
5.740
5.740
10,603
+0.05(+0.88%)
Mar 27, 2012
5.740
5.740
5.640
5.690
8,779
+0.16(+2.89%)
Mar 26, 2012
5.460
5.573
5.460
5.530
35,640
-0.05(-0.90%)
Mar 23, 2012
5.550
5.600
5.548
5.580
53,985
-0.11(-1.93%)
Mar 22, 2012
5.604
5.690
5.600
5.690
26,402
-0.07(-1.22%)
Mar 21, 2012
5.750
5.760
5.700
5.760
18,425
+0.01(+0.17%)
Mar 20, 2012
5.790
5.790
5.670
5.750
11,274
-0.11(-1.88%)
Mar 19, 2012
5.870
5.900
5.800
5.860
104,906
+0.01(+0.17%)
Mar 16, 2012
5.750
5.850
5.750
5.850
353,121
+0.06(+1.04%)
Mar 15, 2012
5.810
5.820
5.730
5.790
26,802
-0.06(-1.03%)
Mar 14, 2012
5.870
5.930
5.850
5.850
12,832
-0.01(-0.17%)
Mar 13, 2012
5.830
5.860
5.830
5.860
13,567
+0.15(+2.63%)
Mar 12, 2012
5.690
5.760
5.690
5.710
17,481
+0.06(+1.06%)
Mar 09, 2012
5.690
5.690
5.590
5.650
14,318
-0.07(-1.22%)
Mar 08, 2012
5.650
5.720
5.650
5.720
28,074
+0.30(+5.54%)
Mar 07, 2012
5.454
5.454
5.400
5.420
40,172
-0.02(-0.37%)
Mar 06, 2012
5.460
5.530
5.410
5.440
11,600
-0.18(-3.20%)
Mar 05, 2012
5.650
5.750
5.590
5.620
34,564
-0.13(-2.26%)
Mar 02, 2012
5.790
5.790
5.710
5.750
13,103
+0.07(+1.23%)
Mar 01, 2012
5.660
5.740
5.660
5.680
11,034
+0.15(+2.71%)
Feb 29, 2012
5.540
5.580
5.530
5.530
11,337
+0.04(+0.73%)
Feb 28, 2012
5.540
5.540
5.440
5.490
78,068
+0.08(+1.48%)
Feb 27, 2012
5.320
5.440
5.320
5.410
19,193
+0.01(+0.19%)
Feb 24, 2012
5.350
5.420
5.350
5.400
8,645
+0.00(+0.00%)
Feb 23, 2012
5.390
5.450
5.390
5.400
8,935
-0.01(-0.18%)
Feb 22, 2012
5.500
5.500
5.410
5.410
9,500
+0.07(+1.31%)
Feb 21, 2012
5.280
5.390
5.280
5.340
51,338
-0.24(-4.30%)
Feb 17, 2012
5.580
5.710
5.580
5.580
6,579
+0.14(+2.57%)
Feb 16, 2012
5.390
5.533
5.390
5.440
80,697
-0.03(-0.55%)
Feb 15, 2012
5.550
5.550
5.420
5.470
13,429
+0.05(+0.92%)
Feb 14, 2012
5.500
5.500
5.420
5.420
17,142
-0.08(-1.45%)
Feb 13, 2012
5.440
5.550
5.440
5.500
28,557
+0.04(+0.73%)
Feb 10, 2012
5.400
5.520
5.400
5.460
8,430
-0.05(-0.91%)
Feb 09, 2012
5.560
5.560
5.500
5.510
12,710
-0.07(-1.25%)
Feb 08, 2012
5.530
5.600
5.510
5.580
31,846
+0.15(+2.76%)
Feb 07, 2012
5.400
5.500
5.400
5.430
36,158
-0.33(-5.73%)
Feb 06, 2012
5.790
5.790
5.720
5.760
11,809
-0.06(-1.03%)
Feb 03, 2012
5.940
5.940
5.800
5.820
25,769
-0.20(-3.32%)
Feb 02, 2012
6.100
6.100
6.020
6.020
5,962
+0.11(+1.86%)
Feb 01, 2012
5.980
5.980
5.860
5.910
18,612
+0.23(+4.05%)
Jan 31, 2012
5.660
5.750
5.660
5.680
4,453
-0.03(-0.53%)
Jan 30, 2012
5.840
5.840
5.670
5.710
10,279
-0.23(-3.87%)
Jan 27, 2012
5.960
5.980
5.900
5.940
134,320
+0.08(+1.37%)
Jan 26, 2012
5.870
5.930
5.860
5.860
8,129
+0.12(+2.09%)
Jan 25, 2012
5.740
5.790
5.740
5.740
6,051
+0.00(+0.00%)
Jan 24, 2012
5.740
5.790
5.740
5.740
10,526
+0.00(+0.00%)
Jan 23, 2012
5.790
5.790
5.740
5.740
8,460
-0.05(-0.86%)
Jan 20, 2012
5.740
5.800
5.740
5.790
13,917
-0.01(-0.17%)
Jan 19, 2012
5.750
5.800
5.750
5.800
11,110
+0.05(+0.87%)
Jan 18, 2012
5.760
5.760
5.680
5.750
13,375
-0.03(-0.52%)
Jan 17, 2012
5.780
5.850
5.780
5.780
7,892
+0.22(+3.96%)
Jan 13, 2012
5.760
5.760
5.560
5.560
10,887
-0.26(-4.47%)
Jan 12, 2012
5.820
5.820
5.760
5.820
11,186
-0.03(-0.51%)
Jan 11, 2012
5.830
5.860
5.830
5.850
20,695
+0.20(+3.54%)
Jan 10, 2012
5.650
5.660
5.610
5.650
5,012
+0.03(+0.53%)
Jan 09, 2012
5.620
5.620
5.620
5.620
5,056
+0.02(+0.36%)
Jan 06, 2012
5.600
5.650
5.600
5.600
10,218
-0.03(-0.53%)
Jan 05, 2012
5.620
5.640
5.610
5.630
60,336
+0.36(+6.83%)
Jan 04, 2012
5.300
5.340
5.270
5.270
13,090
+0.14(+2.73%)
Dec 30, 2011
5.130
5.200
5.130
5.130
7,717
+0.16(+3.22%)
Dec 29, 2011
4.970
5.030
4.950
4.970
12,952
-0.09(-1.78%)
Dec 28, 2011
5.100
5.130
5.040
5.060
64,435
-0.19(-3.62%)
Dec 27, 2011
5.200
5.250
5.180
5.250
11,932
+0.04(+0.77%)
Dec 23, 2011
5.210
5.310
5.210
5.210
8,432
-0.09(-1.70%)
Dec 21, 2011
5.320
5.320
5.250
5.300
10,594
+0.14(+2.71%)
Dec 20, 2011
5.110
5.200
5.110
5.160
22,063
-0.10(-1.90%)
Dec 19, 2011
5.320
5.350
5.260
5.260
60,852
+0.04(+0.77%)
Dec 16, 2011
5.280
5.300
5.220
5.220
16,296
-0.06(-1.14%)
Dec 15, 2011
5.300
5.400
5.280
5.280
31,485
-0.17(-3.12%)
Dec 14, 2011
5.510
5.540
5.420
5.450
41,489
-0.01(-0.18%)
Dec 13, 2011
5.570
5.620
5.460
5.460
44,712
-0.05(-0.91%)
Dec 12, 2011
5.540
5.570
5.510
5.510
8,356
+0.00(+0.00%)
Dec 09, 2011
5.570
5.590
5.480
5.510
128,408
-0.07(-1.25%)
Dec 08, 2011
5.710
5.710
5.570
5.580
21,086
-0.22(-3.79%)
Dec 07, 2011
5.760
5.810
5.750
5.800
579,682
+0.08(+1.40%)
Dec 06, 2011
5.710
5.760
5.710
5.720
25,344
+0.05(+0.88%)
Dec 05, 2011
5.710
5.750
5.670
5.670
12,359
+0.17(+3.09%)
Dec 02, 2011
5.520
5.560
5.500
5.500
5,067
-0.08(-1.43%)
Dec 01, 2011
5.550
5.640
5.530
5.580
11,105
-0.09(-1.59%)
Nov 30, 2011
5.480
5.670
5.450
5.670
103,859
+0.27(+5.00%)
Nov 29, 2011
5.380
5.470
5.380
5.400
14,668
+0.06(+1.12%)
Nov 28, 2011
5.360
5.390
5.340
5.340
187,056
+0.06(+1.14%)
Nov 25, 2011
5.280
5.390
5.280
5.280
43,337
-0.09(-1.68%)
Nov 23, 2011
5.350
5.440
5.320
5.370
94,622
-0.06(-1.10%)
Nov 22, 2011
5.510
5.510
5.330
5.430
16,727
+0.04(+0.74%)
Nov 21, 2011
5.250
5.390
5.250
5.390
8,368
+0.09(+1.70%)
Nov 18, 2011
5.360
5.360
5.300
5.300
2,216
+0.00(+0.00%)
Nov 17, 2011
5.410
5.450
5.290
5.300
43,488
-0.13(-2.39%)
Nov 16, 2011
5.520
5.540
5.430
5.430
10,034
+0.03(+0.56%)
Nov 15, 2011
5.360
5.420
5.300
5.400
24,061
-0.02(-0.37%)
Nov 14, 2011
5.490
5.490
5.410
5.420
16,500
+0.04(+0.74%)
Nov 11, 2011
5.360
5.470
5.360
5.380
12,857
+0.00(+0.00%)
Nov 10, 2011
5.280
5.380
5.280
5.380
17,024
+0.24(+4.67%)
Nov 09, 2011
5.200
5.230
5.130
5.140
19,349
-0.04(-0.77%)
Nov 08, 2011
5.120
5.200
5.100
5.180
42,082
+0.09(+1.77%)
Nov 07, 2011
5.100
5.190
5.090
5.090
12,835
+0.01(+0.20%)
Nov 04, 2011
5.000
5.100
4.990
5.080
10,745
+0.28(+5.83%)
Nov 03, 2011
4.780
4.990
4.780
4.800
10,853
-0.23(-4.57%)
Nov 02, 2011
5.130
5.130
5.020
5.030
18,846
+0.08(+1.62%)
Nov 01, 2011
5.000
5.070
4.940
4.950
13,573
-0.28(-5.35%)
Oct 31, 2011
5.110
5.300
5.110
5.230
16,540
-0.13(-2.43%)
Oct 28, 2011
5.420
5.430
5.360
5.360
8,271
+0.11(+2.10%)
Oct 27, 2011
5.210
5.390
5.210
5.250
20,953
+0.29(+5.85%)
Oct 26, 2011
4.970
5.030
4.930
4.960
7,161
+0.03(+0.61%)
Oct 25, 2011
5.040
5.040
4.860
4.930
14,852
+0.00(+0.00%)
Oct 24, 2011
5.000
5.000
4.930
4.930
14,541
-0.07(-1.40%)
Oct 21, 2011
4.900
5.000
4.890
5.000
4,570
+0.09(+1.83%)
Oct 20, 2011
4.900
4.910
4.900
4.910
4,783
-0.05(-1.01%)
Oct 19, 2011
5.000
5.000
4.960
4.960
3,214
+0.01(+0.20%)
Oct 18, 2011
4.920
5.050
4.910
4.950
10,286
+0.09(+1.85%)
Oct 17, 2011
4.970
5.030
4.860
4.860
7,395
-0.04(-0.82%)
Oct 14, 2011
4.840
4.900
4.840
4.900
6,591
+0.20(+4.26%)
Oct 13, 2011
4.640
4.720
4.640
4.700
14,012
+0.11(+2.40%)
Oct 12, 2011
4.580
4.680
4.570
4.590
11,690
+0.04(+0.88%)
Oct 11, 2011
4.490
4.650
4.490
4.550
7,404
+0.03(+0.66%)
Oct 10, 2011
4.630
4.630
4.490
4.520
23,796
-0.12(-2.59%)
Oct 07, 2011
4.490
4.640
4.420
4.640
58,186
+0.14(+3.11%)
Oct 06, 2011
4.450
4.500
4.450
4.500
91,931
+0.04(+0.90%)
Oct 05, 2011
4.360
4.460
4.360
4.460
5,859
+0.10(+2.29%)
Oct 04, 2011
4.260
4.360
4.260
4.360
24,303
+0.08(+1.87%)
Oct 03, 2011
4.290
4.370
4.280
4.280
18,868
-0.03(-0.70%)
Sep 30, 2011
4.500
4.500
4.300
4.310
33,582
-0.02(-0.46%)
Sep 29, 2011
4.260
4.410
4.170
4.330
22,758
+0.13(+3.10%)
Sep 28, 2011
4.200
4.400
4.200
4.200
17,167
+0.12(+2.94%)
Sep 27, 2011
3.990
4.080
3.990
4.080
23,277
+0.09(+2.26%)
Sep 26, 2011
4.020
4.020
3.910
3.990
17,378
-0.20(-4.77%)
Sep 23, 2011
4.110
4.280
4.110
4.190
8,782
-0.24(-5.42%)
Sep 22, 2011
4.260
4.460
4.260
4.430
8,608
+0.11(+2.55%)
Sep 21, 2011
4.410
4.450
4.320
4.320
13,801
-0.07(-1.59%)
Sep 20, 2011
4.320
4.450
4.320
4.390
10,519
+0.07(+1.62%)
Sep 19, 2011
4.300
4.450
4.300
4.320
8,787
-0.14(-3.14%)
Sep 16, 2011
4.460
4.460
4.460
4.460
12,983
+0.05(+1.13%)
Sep 15, 2011
4.390
4.480
4.390
4.410
3,545
-0.06(-1.34%)
Sep 14, 2011
4.470
4.560
4.410
4.470
13,801
+0.02(+0.45%)
Sep 13, 2011
4.450
4.550
4.450
4.450
6,215
+0.04(+0.91%)
Sep 12, 2011
4.410
4.490
4.410
4.410
11,895
-0.16(-3.50%)
Sep 09, 2011
4.570
4.630
4.570
4.570
10,838
-0.13(-2.77%)
Sep 08, 2011
4.660
4.700
4.610
4.700
6,920
-0.03(-0.63%)
Sep 07, 2011
4.760
4.760
4.680
4.730
14,866
+0.00(+0.00%)
Sep 06, 2011
4.760
4.760
4.590
4.730
4,392
+0.05(+1.07%)
Sep 02, 2011
4.783
4.783
4.680
4.680
133,201
-0.04(-0.85%)
Sep 01, 2011
4.720
4.840
4.720
4.720
5,513
-0.01(-0.21%)
Aug 31, 2011
4.850
4.850
4.730
4.730
17,079
+0.02(+0.42%)
Aug 30, 2011
4.690
4.710
4.670
4.710
12,711
+0.06(+1.29%)
Aug 29, 2011
4.650
4.650
4.650
4.650
3,209
+0.05(+1.09%)
Aug 26, 2011
4.570
4.630
4.480
4.600
14,710
-0.13(-2.75%)
Aug 25, 2011
4.760
4.780
4.710
4.730
10,623
+0.17(+3.73%)
Aug 24, 2011
4.570
4.610
4.560
4.560
18,452
+0.04(+0.88%)
Aug 23, 2011
4.430
4.520
4.430
4.520
24,037
+0.06(+1.35%)
Aug 22, 2011
4.460
4.530
4.460
4.460
5,747
+0.00(+0.00%)
Aug 19, 2011
4.520
4.520
4.460
4.460
4,632
-0.09(-1.98%)
Aug 18, 2011
4.550
4.650
4.550
4.550
16,283
-0.08(-1.73%)
Aug 17, 2011
4.640
4.680
4.630
4.630
12,303
-0.08(-1.70%)
Aug 16, 2011
4.550
4.710
4.550
4.710
4,063
+0.00(+0.00%)
Aug 15, 2011
4.650
4.710
4.650
4.710
7,187
+0.17(+3.74%)
Aug 12, 2011
4.520
4.610
4.520
4.540
13,049
-0.01(-0.22%)
Aug 11, 2011
4.480
4.550
4.360
4.550
22,104
-0.01(-0.22%)
Aug 10, 2011
4.470
4.560
4.450
4.560
5,969
+0.06(+1.33%)
Aug 09, 2011
4.240
4.500
4.240
4.500
36,053
+0.12(+2.74%)
Aug 08, 2011
4.470
4.470
4.250
4.380
9,522
-0.20(-4.37%)
Aug 05, 2011
4.550
4.650
4.490
4.580
13,058
-0.23(-4.78%)
Aug 04, 2011
4.790
4.910
4.790
4.810
8,383
-0.13(-2.63%)
Aug 03, 2011
4.860
4.940
4.840
4.940
5,157
+0.01(+0.20%)
Aug 02, 2011
4.930
4.940
4.920
4.930
19,374
-0.12(-2.38%)
Aug 01, 2011
5.030
5.050
5.000
5.050
7,287
+0.06(+1.20%)
Jul 29, 2011
4.900
5.030
4.900
4.990
8,759
+0.04(+0.81%)
Jul 28, 2011
4.870
5.000
4.870
4.950
13,691
+0.16(+3.34%)
Jul 27, 2011
4.860
4.890
4.790
4.790
113,084
-0.08(-1.64%)
Jul 26, 2011
4.860
4.940
4.860
4.870
26,434
-0.08(-1.62%)
Jul 25, 2011
4.830
4.950
4.830
4.950
16,144
+0.03(+0.61%)
Jul 22, 2011
4.880
4.920
4.880
4.920
11,100
+0.04(+0.82%)
Jul 21, 2011
4.810
4.880
4.810
4.880
7,890
+0.05(+1.04%)
Jul 20, 2011
4.810
4.830
4.810
4.830
10,452
+0.05(+1.05%)
Jul 19, 2011
4.750
4.830
4.750
4.780
10,145
-0.05(-1.04%)
Jul 18, 2011
4.800
4.870
4.800
4.830
10,486
-0.01(-0.21%)
Jul 15, 2011
4.760
4.840
4.760
4.840
3,693
+0.26(+5.68%)
Jul 14, 2011
4.620
4.660
4.580
4.580
34,087
-0.07(-1.51%)
Jul 13, 2011
4.640
4.700
4.640
4.650
12,550
+0.09(+1.97%)
Jul 12, 2011
4.530
4.590
4.530
4.560
8,757
+0.00(+0.00%)
Jul 11, 2011
4.600
4.630
4.540
4.560
7,589
-0.08(-1.72%)
Jul 08, 2011
4.610
4.670
4.600
4.640
14,664
-0.09(-1.90%)
Jul 07, 2011
4.750
4.750
4.680
4.730
7,748
+0.09(+1.94%)
Jul 06, 2011
4.630
4.700
4.630
4.640
6,113
-0.03(-0.64%)
Jul 05, 2011
4.620
4.670
4.620
4.670
9,304
+0.18(+4.01%)
Jul 01, 2011
4.420
4.490
4.420
4.490
2,785
+0.07(+1.58%)
Jun 30, 2011
4.430
4.480
4.420
4.420
35,097
+0.09(+2.08%)
Jun 29, 2011
4.320
4.330
4.310
4.330
14,630
-0.01(-0.23%)
Jun 28, 2011
4.390
4.390
4.320
4.340
3,265
+0.02(+0.46%)
Jun 27, 2011
4.320
4.410
4.320
4.320
14,756
+0.07(+1.65%)
Jun 24, 2011
4.230
4.250
4.230
4.250
7,455
-0.03(-0.70%)
Jun 23, 2011
4.220
4.280
4.190
4.280
7,339
+0.00(+0.00%)
Jun 22, 2011
4.180
4.280
4.180
4.280
7,940
+0.09(+2.15%)
Jun 21, 2011
4.280
4.280
4.180
4.190
89,956
+0.02(+0.48%)
Jun 20, 2011
4.170
4.170
4.170
4.170
9,440
-0.01(-0.24%)
Jun 17, 2011
4.180
4.260
4.160
4.180
11,346
-0.08(-1.88%)
Jun 16, 2011
4.260
4.300
4.260
4.260
51,306
+0.02(+0.47%)
Jun 15, 2011
4.270
4.300
4.240
4.240
6,111
-0.03(-0.70%)
Jun 14, 2011
4.270
4.370
4.270
4.270
9,097
-0.05(-1.16%)
Jun 13, 2011
4.270
4.340
4.270
4.320
16,854
-0.07(-1.59%)
Jun 10, 2011
4.320
4.410
4.320
4.390
40,719
-0.01(-0.23%)
Jun 09, 2011
4.320
4.440
4.320
4.400
136,503
+0.04(+0.92%)
Jun 08, 2011
4.420
4.450
4.360
4.360
52,021
-0.04(-0.91%)
Jun 07, 2011
4.380
4.420
4.370
4.400
12,311
+0.01(+0.23%)
Jun 06, 2011
4.430
4.440
4.390
4.390
11,091
-0.05(-1.13%)
Jun 03, 2011
4.320
4.440
4.320
4.440
6,431
+0.16(+3.74%)
May 24, 2011
4.330
4.330
4.280
4.280
3,955
-0.08(-1.83%)
May 23, 2011
4.360
4.450
4.360
4.360
11,368
-0.14(-3.11%)
May 20, 2011
4.540
4.540
4.490
4.500
57,732
+0.02(+0.45%)
May 19, 2011
4.480
4.550
4.480
4.480
3,350
-0.20(-4.27%)
May 18, 2011
4.740
4.740
4.670
4.680
21,007
+0.08(+1.74%)
May 17, 2011
4.530
4.600
4.530
4.600
6,795
+0.09(+2.00%)
May 16, 2011
4.520
4.580
4.510
4.510
14,290
-0.03(-0.66%)
May 13, 2011
4.650
4.650
4.540
4.540
4,566
-0.11(-2.37%)
May 12, 2011
4.710
4.710
4.650
4.650
11,042
-0.08(-1.69%)
May 11, 2011
4.750
4.750
4.690
4.730
12,250
-0.01(-0.21%)
May 10, 2011
4.680
4.740
4.680
4.740
16,212
+0.06(+1.28%)
May 09, 2011
4.680
4.750
4.680
4.680
3,519
+0.04(+0.86%)
May 06, 2011
4.640
4.720
4.640
4.640
3,262
+0.03(+0.65%)
May 05, 2011
4.580
4.660
4.580
4.610
4,782
+0.03(+0.66%)
May 04, 2011
4.580
4.580
4.580
4.580
6,500
-0.07(-1.51%)
May 03, 2011
4.690
4.690
4.650
4.650
23,279
-0.04(-0.85%)
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.