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
Axt Inc
(NQ:
AXTI
)
3.650
+0.030 (+0.83%)
Streaming Delayed Price
Updated: 4:00 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, 2009
0.8500
0.8999
0.8400
0.8500
285,663
-0.01(-1.16%)
Apr 29, 2009
0.8600
0.9100
0.8600
0.8600
56,111
-0.05(-5.49%)
Apr 28, 2009
0.8600
0.9300
0.8600
0.9100
62,628
+0.03(+3.41%)
Apr 27, 2009
0.9200
0.9500
0.8800
0.8800
148,259
-0.05(-5.38%)
Apr 24, 2009
0.9300
0.9390
0.9000
0.9300
104,928
+0.01(+0.76%)
Apr 23, 2009
0.8800
0.9300
0.8700
0.9230
88,370
+0.06(+7.33%)
Apr 22, 2009
0.8699
0.8800
0.8600
0.8600
28,900
+0.02(+2.38%)
Apr 21, 2009
0.8401
0.8700
0.8399
0.8400
80,920
-0.01(-1.18%)
Apr 20, 2009
0.8700
0.8700
0.8500
0.8500
32,110
-0.04(-4.49%)
Apr 17, 2009
0.8700
0.8900
0.8600
0.8900
50,042
+0.02(+2.30%)
Apr 16, 2009
0.8400
0.8700
0.8400
0.8700
13,825
+0.03(+3.45%)
Apr 15, 2009
0.8300
0.8800
0.8300
0.8410
21,500
-0.02(-2.21%)
Apr 14, 2009
0.8500
0.8799
0.8500
0.8600
44,319
-0.01(-1.15%)
Apr 13, 2009
0.8800
0.8800
0.8500
0.8700
32,385
+0.01(+1.16%)
Apr 09, 2009
0.8600
0.8700
0.8500
0.8600
52,650
+0.02(+2.38%)
Apr 08, 2009
0.8800
0.8800
0.8200
0.8400
7,570
-0.01(-0.59%)
Apr 07, 2009
0.8800
0.8800
0.8300
0.8450
19,237
-0.01(-0.59%)
Apr 06, 2009
0.8800
0.8800
0.8200
0.8500
35,673
-0.04(-4.49%)
Apr 03, 2009
0.8300
0.8900
0.8000
0.8900
135,303
+0.10(+12.66%)
Apr 02, 2009
0.8000
0.8199
0.7800
0.7900
101,023
-0.01(-1.25%)
Apr 01, 2009
0.8000
0.8000
0.7600
0.8000
75,829
-0.06(-6.98%)
Mar 31, 2009
0.7200
0.8600
0.7100
0.8600
225,716
+0.14(+19.28%)
Mar 30, 2009
0.7300
0.7500
0.7210
0.7210
37,755
-0.04(-5.13%)
Mar 26, 2009
0.7500
0.7600
0.7001
0.7600
140,388
+0.03(+4.11%)
Mar 25, 2009
0.7100
0.7300
0.6950
0.7300
69,402
+0.02(+2.82%)
Mar 24, 2009
0.6900
0.7301
0.6900
0.7100
111,467
+0.02(+2.90%)
Mar 23, 2009
0.6990
0.7300
0.6899
0.6900
244,200
+0.00(+0.00%)
Mar 20, 2009
0.7500
0.7500
0.6800
0.6900
86,547
-0.06(-8.00%)
Mar 19, 2009
0.7699
0.7699
0.7100
0.7500
66,144
-0.01(-1.32%)
Mar 18, 2009
0.8988
0.8988
0.6800
0.7600
229,569
-0.16(-17.39%)
Mar 17, 2009
0.8900
0.9200
0.8605
0.9200
60,725
+0.05(+5.75%)
Mar 16, 2009
0.9100
0.9300
0.8700
0.8700
32,975
-0.04(-4.40%)
Mar 13, 2009
0.8712
0.9397
0.8600
0.9100
92,543
+0.06(+7.06%)
Mar 12, 2009
0.8300
0.9000
0.8200
0.8500
70,684
-0.01(-1.16%)
Mar 11, 2009
0.8900
0.9100
0.8220
0.8600
29,902
-0.03(-3.37%)
Mar 10, 2009
0.7900
0.8900
0.7800
0.8900
25,278
+0.09(+11.25%)
Mar 09, 2009
0.8400
0.8420
0.7800
0.8000
16,777
-0.04(-4.76%)
Mar 06, 2009
0.8000
0.8900
0.8000
0.8400
42,395
+0.04(+5.00%)
Mar 05, 2009
0.8400
0.8400
0.7600
0.8000
83,564
-0.02(-2.44%)
Mar 04, 2009
0.8900
0.9000
0.8200
0.8200
11,870
-0.02(-2.38%)
Mar 02, 2009
0.9100
0.9100
0.8100
0.8400
81,159
-0.07(-7.69%)
Feb 27, 2009
0.9200
0.9500
0.8900
0.9100
26,790
+0.00(+0.00%)
Feb 26, 2009
0.9201
0.9600
0.8700
0.9100
457,796
-0.17(-15.74%)
Feb 25, 2009
1.070
1.089
1.010
1.080
42,564
+0.04(+3.85%)
Feb 24, 2009
1.020
1.040
0.9599
1.040
45,488
+0.03(+2.97%)
Feb 23, 2009
1.070
1.080
0.9200
1.010
64,987
-0.04(-3.81%)
Feb 20, 2009
1.050
1.060
1.000
1.050
11,880
+0.00(+0.00%)
Feb 19, 2009
1.240
1.240
1.030
1.050
7,767
+0.01(+0.96%)
Feb 18, 2009
1.050
1.080
1.020
1.040
7,950
+0.00(+0.00%)
Feb 17, 2009
1.080
1.080
1.020
1.040
40,810
-0.05(-4.59%)
Feb 13, 2009
1.080
1.120
1.070
1.090
62,810
+0.01(+0.93%)
Feb 12, 2009
1.090
1.110
1.080
1.080
13,250
-0.04(-3.57%)
Feb 11, 2009
1.190
1.200
1.120
1.120
4,950
-0.05(-4.27%)
Feb 10, 2009
1.170
1.200
1.170
1.170
22,467
+0.00(+0.00%)
Feb 09, 2009
1.210
1.250
1.050
1.170
253,246
-0.07(-5.65%)
Feb 06, 2009
1.230
1.250
1.210
1.240
31,841
+0.07(+5.98%)
Feb 05, 2009
1.210
1.210
1.080
1.170
13,340
-0.08(-6.39%)
Feb 04, 2009
1.300
1.300
1.230
1.250
20,670
-0.05(-3.85%)
Feb 03, 2009
1.240
1.320
1.240
1.300
15,312
+0.04(+3.17%)
Feb 02, 2009
1.330
1.330
1.200
1.260
54,392
-0.14(-10.00%)
Jan 30, 2009
1.070
1.400
1.040
1.400
106,861
+0.33(+30.84%)
Jan 29, 2009
1.120
1.150
0.9945
1.070
55,183
+0.06(+5.94%)
Jan 28, 2009
1.060
1.090
1.010
1.010
117,825
-0.04(-3.81%)
Jan 27, 2009
1.030
1.060
1.020
1.050
47,220
-0.01(-0.94%)
Jan 26, 2009
1.090
1.140
1.010
1.060
53,366
+0.01(+0.95%)
Jan 23, 2009
1.050
1.080
1.030
1.050
31,750
-0.04(-3.67%)
Jan 22, 2009
1.110
1.140
1.022
1.090
45,549
-0.02(-1.80%)
Jan 21, 2009
1.110
1.180
1.100
1.110
29,618
-0.09(-7.50%)
Jan 20, 2009
1.250
1.260
1.150
1.200
38,710
-0.05(-4.00%)
Jan 16, 2009
1.310
1.330
1.230
1.250
108,204
-0.09(-6.72%)
Jan 15, 2009
1.370
1.370
1.320
1.340
12,497
-0.06(-4.29%)
Jan 14, 2009
1.330
1.410
1.310
1.400
52,519
+0.08(+6.06%)
Jan 13, 2009
1.410
1.410
1.290
1.320
15,250
-0.09(-6.32%)
Jan 12, 2009
1.400
1.430
1.330
1.409
63,479
+0.07(+5.15%)
Jan 09, 2009
1.410
1.410
1.340
1.340
4,190
-0.06(-4.29%)
Jan 08, 2009
1.420
1.420
1.310
1.400
17,930
+0.03(+2.19%)
Jan 07, 2009
1.470
1.470
1.370
1.370
15,040
-0.10(-6.80%)
Jan 06, 2009
1.350
1.500
1.350
1.470
76,684
+0.13(+9.70%)
Jan 05, 2009
1.370
1.400
1.200
1.340
43,716
-0.04(-2.90%)
Jan 02, 2009
1.350
1.400
1.270
1.380
26,124
+0.03(+2.22%)
Dec 31, 2008
1.240
1.350
1.200
1.350
196,308
+0.13(+10.65%)
Dec 30, 2008
1.280
1.280
1.220
1.220
20,566
-0.08(-6.48%)
Dec 29, 2008
1.300
1.350
1.252
1.305
27,473
+0.03(+2.72%)
Dec 26, 2008
1.250
1.300
1.230
1.270
15,054
+0.06(+4.96%)
Dec 24, 2008
1.310
1.330
1.000
1.210
42,623
-0.15(-11.03%)
Dec 23, 2008
1.380
1.380
1.260
1.360
44,929
-0.02(-1.45%)
Dec 22, 2008
1.360
1.410
1.200
1.380
83,071
+0.05(+3.76%)
Dec 19, 2008
1.360
1.480
1.300
1.330
26,094
-0.05(-3.62%)
Dec 18, 2008
1.520
1.520
1.380
1.380
14,290
-0.09(-6.12%)
Dec 17, 2008
1.460
1.500
1.400
1.470
24,016
+0.04(+2.80%)
Dec 16, 2008
1.500
1.570
1.370
1.430
44,729
-0.04(-2.72%)
Dec 15, 2008
1.345
1.470
1.345
1.470
24,926
+0.09(+6.52%)
Dec 12, 2008
1.150
1.410
1.150
1.380
131,583
+0.17(+14.05%)
Dec 11, 2008
1.280
1.290
1.150
1.210
19,048
-0.04(-3.20%)
Dec 10, 2008
1.200
1.290
1.200
1.250
40,134
+0.06(+5.04%)
Dec 09, 2008
1.180
1.200
1.150
1.190
37,635
+0.03(+2.59%)
Dec 08, 2008
1.120
1.160
1.110
1.160
53,947
+0.05(+4.50%)
Dec 05, 2008
1.050
1.140
0.9600
1.110
70,380
+0.06(+5.71%)
Dec 04, 2008
1.040
1.050
0.9500
1.050
53,392
+0.00(+0.00%)
Dec 03, 2008
1.080
1.090
1.050
1.050
17,411
+0.03(+2.94%)
Dec 02, 2008
0.9901
1.070
0.9700
1.020
51,456
-0.05(-4.67%)
Dec 01, 2008
1.100
1.110
1.060
1.070
59,124
-0.04(-3.60%)
Nov 28, 2008
1.100
1.180
1.100
1.110
18,806
+0.01(+0.45%)
Nov 26, 2008
0.9300
1.150
0.9200
1.105
55,700
+0.16(+16.32%)
Nov 25, 2008
0.9400
0.9500
0.9101
0.9500
13,485
+0.06(+6.74%)
Nov 24, 2008
0.9000
0.9097
0.8800
0.8900
60,910
+0.01(+1.14%)
Nov 21, 2008
0.9500
0.9500
0.8600
0.8800
103,113
-0.07(-7.37%)
Nov 20, 2008
1.030
1.030
0.9500
0.9500
111,533
-0.09(-8.65%)
Nov 19, 2008
1.050
1.090
1.040
1.040
270,650
-0.03(-2.80%)
Nov 18, 2008
1.050
1.070
1.010
1.070
44,614
+0.04(+3.88%)
Nov 17, 2008
1.030
1.100
1.010
1.030
30,990
-0.05(-4.63%)
Nov 14, 2008
1.020
1.080
1.020
1.080
363,277
-0.02(-1.82%)
Nov 13, 2008
1.120
1.150
0.9800
1.100
212,671
+0.01(+0.92%)
Nov 12, 2008
1.220
1.220
1.070
1.090
202,853
-0.13(-10.66%)
Nov 11, 2008
1.280
1.300
1.200
1.220
75,480
-0.05(-3.94%)
Nov 10, 2008
1.340
1.370
1.220
1.270
99,808
-0.04(-2.91%)
Nov 07, 2008
1.450
1.450
1.260
1.308
119,234
-0.15(-10.41%)
Nov 06, 2008
1.500
1.510
1.460
1.460
14,202
-0.05(-3.31%)
Nov 05, 2008
1.500
1.600
1.500
1.510
92,728
-0.08(-5.03%)
Nov 04, 2008
1.470
1.620
1.410
1.590
183,186
-0.01(-0.50%)
Nov 03, 2008
1.600
1.650
1.500
1.598
125,494
+0.01(+0.50%)
Oct 31, 2008
1.500
1.590
1.450
1.590
115,372
+0.09(+6.00%)
Oct 30, 2008
1.360
1.500
1.360
1.500
88,730
+0.19(+14.50%)
Oct 29, 2008
1.330
1.410
1.210
1.310
50,101
+0.02(+1.55%)
Oct 28, 2008
1.250
1.330
1.250
1.290
24,928
+0.04(+3.20%)
Oct 27, 2008
1.220
1.360
1.210
1.250
65,319
+0.05(+4.17%)
Oct 24, 2008
1.240
1.320
1.200
1.200
104,643
-0.15(-11.11%)
Oct 23, 2008
1.440
1.470
1.310
1.350
274,605
-0.07(-4.93%)
Oct 22, 2008
1.350
1.440
1.350
1.420
134,146
+0.07(+5.19%)
Oct 21, 2008
1.340
1.470
1.300
1.350
1,952,642
+0.02(+1.50%)
Oct 20, 2008
1.290
1.340
1.260
1.330
67,200
+0.08(+6.40%)
Oct 17, 2008
1.210
1.610
1.150
1.250
155,706
+0.04(+3.31%)
Oct 16, 2008
1.400
1.420
1.200
1.210
63,571
-0.12(-9.02%)
Oct 15, 2008
1.250
1.330
1.220
1.330
42,691
+0.09(+7.26%)
Oct 14, 2008
1.350
1.370
1.210
1.240
138,768
-0.03(-2.36%)
Oct 13, 2008
1.440
1.440
1.260
1.270
212,435
+0.01(+1.11%)
Oct 10, 2008
1.450
1.500
1.230
1.256
218,666
-0.25(-16.82%)
Oct 09, 2008
1.850
1.850
1.480
1.510
128,151
-0.00(-0.13%)
Oct 08, 2008
1.560
1.640
1.500
1.512
140,196
-0.10(-6.09%)
Oct 07, 2008
1.900
1.930
1.610
1.610
96,204
-0.29(-15.26%)
Oct 06, 2008
1.730
1.900
1.530
1.900
127,533
+0.15(+8.57%)
Oct 03, 2008
1.750
2.090
1.560
1.750
565,771
+0.04(+2.34%)
Oct 02, 2008
1.760
1.900
1.570
1.710
451,151
-0.29(-14.50%)
Oct 01, 2008
1.910
2.000
1.870
2.000
131,217
+0.12(+6.38%)
Sep 30, 2008
2.040
2.090
1.860
1.880
332,204
-0.21(-10.05%)
Sep 29, 2008
2.160
2.170
1.850
2.090
134,113
-0.10(-4.57%)
Sep 26, 2008
2.160
2.190
2.100
2.190
60,684
+0.03(+1.39%)
Sep 25, 2008
2.120
2.230
2.120
2.160
97,308
+0.05(+2.37%)
Sep 24, 2008
2.170
2.250
2.100
2.110
185,731
-0.05(-2.31%)
Sep 23, 2008
2.160
2.230
2.090
2.160
92,680
-0.01(-0.46%)
Sep 22, 2008
2.340
2.350
2.080
2.170
128,490
-0.17(-7.26%)
Sep 19, 2008
2.190
2.390
2.180
2.340
194,379
+0.18(+8.33%)
Sep 18, 2008
2.250
2.380
1.990
2.160
225,688
-0.07(-3.14%)
Sep 17, 2008
2.650
2.650
2.230
2.230
186,831
-0.43(-16.17%)
Sep 16, 2008
2.830
2.860
2.620
2.660
183,448
-0.25(-8.59%)
Sep 15, 2008
3.110
3.110
2.810
2.910
66,763
-0.24(-7.62%)
Sep 12, 2008
3.160
3.210
3.130
3.150
47,312
-0.08(-2.48%)
Sep 11, 2008
3.260
3.310
3.140
3.230
72,738
-0.04(-1.22%)
Sep 10, 2008
3.410
3.420
3.250
3.270
22,767
-0.14(-4.11%)
Sep 09, 2008
3.420
3.460
3.400
3.410
20,900
-0.13(-3.67%)
Sep 08, 2008
3.620
3.690
3.290
3.540
53,819
-0.03(-0.84%)
Sep 05, 2008
3.660
3.660
3.330
3.570
36,677
-0.07(-1.92%)
Sep 04, 2008
3.660
3.660
3.600
3.640
45,919
-0.08(-2.15%)
Sep 03, 2008
3.650
3.820
3.640
3.720
54,457
+0.03(+0.81%)
Sep 02, 2008
3.620
3.730
3.620
3.690
51,772
+0.08(+2.22%)
Aug 29, 2008
3.580
3.710
3.490
3.610
68,703
+0.02(+0.56%)
Aug 28, 2008
3.400
3.750
3.400
3.590
78,969
+0.19(+5.59%)
Aug 27, 2008
3.350
3.400
3.340
3.400
68,920
+0.06(+1.80%)
Aug 26, 2008
3.320
3.390
3.300
3.340
53,411
-0.02(-0.60%)
Aug 25, 2008
3.380
3.390
3.320
3.360
18,729
+0.02(+0.60%)
Aug 22, 2008
3.160
3.390
3.160
3.340
28,306
+0.15(+4.70%)
Aug 21, 2008
3.210
3.300
3.090
3.190
50,543
-0.07(-2.15%)
Aug 20, 2008
3.390
3.390
3.170
3.260
124,888
-0.13(-3.83%)
Aug 19, 2008
3.410
3.410
3.370
3.390
37,263
-0.01(-0.29%)
Aug 18, 2008
3.420
3.450
3.310
3.400
30,239
-0.09(-2.58%)
Aug 15, 2008
3.510
3.530
3.440
3.490
57,371
+0.01(+0.29%)
Aug 14, 2008
3.550
3.690
3.370
3.480
106,079
-0.04(-1.14%)
Aug 13, 2008
3.690
3.740
3.500
3.520
69,773
-0.18(-4.86%)
Aug 12, 2008
3.660
3.700
3.520
3.700
102,324
+0.03(+0.82%)
Aug 11, 2008
3.600
3.690
3.560
3.670
106,896
+0.09(+2.51%)
Aug 08, 2008
3.690
3.690
3.490
3.580
209,496
-0.11(-2.98%)
Aug 07, 2008
3.690
3.750
3.690
3.690
51,425
-0.05(-1.34%)
Aug 06, 2008
3.800
3.800
3.650
3.740
40,946
-0.09(-2.35%)
Aug 05, 2008
3.910
3.920
3.770
3.830
44,494
-0.11(-2.79%)
Aug 04, 2008
3.970
3.980
3.860
3.940
57,895
-0.03(-0.76%)
Aug 01, 2008
3.940
4.000
3.750
3.970
104,904
+0.05(+1.28%)
Jul 31, 2008
3.620
4.000
3.380
3.920
620,701
-0.17(-4.16%)
Jul 30, 2008
4.080
4.160
4.050
4.090
119,513
-0.01(-0.24%)
Jul 29, 2008
4.100
4.280
4.060
4.100
60,807
+0.02(+0.49%)
Jul 28, 2008
4.210
4.210
4.020
4.080
64,257
-0.08(-1.92%)
Jul 25, 2008
4.260
4.260
4.120
4.160
14,850
-0.01(-0.24%)
Jul 24, 2008
4.320
4.350
4.090
4.170
65,846
-0.10(-2.34%)
Jul 23, 2008
4.270
4.500
4.270
4.270
36,322
-0.13(-2.95%)
Jul 22, 2008
4.440
4.480
4.310
4.400
39,719
-0.04(-0.90%)
Jul 21, 2008
4.550
4.550
4.370
4.440
45,509
-0.05(-1.11%)
Jul 18, 2008
4.440
4.540
4.440
4.490
40,584
+0.03(+0.67%)
Jul 17, 2008
4.410
4.540
4.260
4.460
90,449
+0.04(+0.90%)
Jul 16, 2008
4.390
4.470
4.240
4.420
51,246
-0.03(-0.67%)
Jul 15, 2008
4.640
4.690
4.450
4.450
41,942
-0.27(-5.72%)
Jul 14, 2008
4.680
4.760
4.680
4.720
95,001
+0.02(+0.43%)
Jul 11, 2008
4.610
4.740
4.580
4.700
72,739
+0.09(+1.95%)
Jul 10, 2008
4.550
4.610
4.440
4.610
65,553
+0.10(+2.22%)
Jul 09, 2008
4.710
4.710
4.450
4.510
157,293
+0.06(+1.46%)
Jul 08, 2008
4.210
4.480
4.190
4.445
89,699
+0.25(+6.09%)
Jul 07, 2008
4.140
4.260
4.030
4.190
103,992
+0.00(+0.00%)
Jul 04, 2008
4.250
4.250
4.050
4.190
24,519
+0.00(+0.00%)
Jul 03, 2008
4.250
4.250
4.050
4.190
24,519
-0.06(-1.41%)
Jul 02, 2008
4.040
4.250
3.900
4.250
143,853
+0.25(+6.25%)
Jul 01, 2008
4.190
4.190
3.900
4.000
106,637
-0.19(-4.53%)
Jun 30, 2008
4.250
4.280
4.110
4.190
168,640
-0.12(-2.78%)
Jun 27, 2008
4.430
4.490
4.310
4.310
167,068
-0.09(-2.05%)
Jun 26, 2008
4.550
4.575
4.370
4.400
169,800
-0.21(-4.56%)
Jun 25, 2008
4.650
4.650
4.570
4.610
15,476
+0.01(+0.22%)
Jun 24, 2008
4.660
4.680
4.580
4.600
53,529
-0.05(-1.08%)
Jun 23, 2008
4.750
4.750
4.600
4.650
44,683
-0.08(-1.69%)
Jun 20, 2008
4.820
4.820
4.700
4.730
47,140
-0.09(-1.87%)
Jun 19, 2008
4.770
4.820
4.700
4.820
315,522
+0.07(+1.47%)
Jun 18, 2008
4.770
4.800
4.740
4.750
65,542
-0.09(-1.86%)
Jun 17, 2008
4.840
4.850
4.780
4.840
29,323
+0.00(+0.00%)
Jun 16, 2008
4.780
4.840
4.780
4.840
28,611
+0.03(+0.62%)
Jun 13, 2008
4.670
4.810
4.670
4.810
41,098
+0.16(+3.44%)
Jun 12, 2008
4.690
4.780
4.600
4.650
36,138
-0.05(-1.06%)
Jun 11, 2008
4.750
4.860
4.690
4.700
57,752
-0.08(-1.67%)
Jun 10, 2008
4.780
4.810
4.730
4.780
48,232
-0.01(-0.21%)
Jun 09, 2008
4.890
4.920
4.750
4.790
51,236
-0.07(-1.44%)
Jun 06, 2008
4.900
4.900
4.700
4.860
206,996
-0.03(-0.61%)
Jun 05, 2008
4.760
4.950
4.750
4.890
162,651
+0.14(+2.95%)
Jun 04, 2008
4.674
4.810
4.674
4.750
87,444
+0.02(+0.42%)
Jun 03, 2008
4.700
4.830
4.630
4.730
313,967
+0.01(+0.21%)
Jun 02, 2008
4.640
4.730
4.610
4.720
45,011
+0.10(+2.16%)
May 30, 2008
4.610
4.790
4.590
4.620
138,798
-0.03(-0.65%)
May 29, 2008
4.560
4.650
4.560
4.650
41,799
+0.02(+0.43%)
May 28, 2008
4.670
4.700
4.550
4.630
84,069
-0.04(-0.86%)
May 27, 2008
4.680
4.740
4.530
4.670
129,644
-0.03(-0.64%)
May 26, 2008
4.720
4.760
4.650
4.700
31,208
+0.00(+0.00%)
May 23, 2008
4.720
4.760
4.650
4.700
31,208
-0.03(-0.63%)
May 22, 2008
4.640
4.800
4.620
4.730
115,363
+0.13(+2.83%)
May 21, 2008
4.790
4.790
4.580
4.600
108,304
-0.19(-3.97%)
May 20, 2008
4.740
4.790
4.630
4.790
85,519
+0.04(+0.84%)
May 19, 2008
4.830
4.900
4.750
4.750
147,123
-0.07(-1.45%)
May 16, 2008
4.800
4.820
4.740
4.820
38,628
+0.03(+0.63%)
May 15, 2008
4.790
4.860
4.760
4.790
222,803
-0.03(-0.62%)
May 14, 2008
4.830
4.850
4.710
4.820
132,868
+0.02(+0.42%)
May 13, 2008
4.830
4.830
4.760
4.800
70,087
+0.00(+0.00%)
May 12, 2008
4.800
4.820
4.710
4.800
58,789
+0.03(+0.63%)
May 09, 2008
4.790
4.810
4.730
4.770
42,180
-0.02(-0.42%)
May 08, 2008
4.800
4.850
4.750
4.790
146,714
+0.02(+0.42%)
May 07, 2008
4.790
4.860
4.720
4.770
173,162
-0.04(-0.83%)
May 06, 2008
4.900
4.900
4.750
4.810
136,985
-0.07(-1.43%)
May 05, 2008
4.890
4.970
4.730
4.880
76,750
-0.02(-0.41%)
May 02, 2008
4.740
4.910
4.730
4.900
126,585
+0.22(+4.70%)
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.