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
Big 5 Sporting
(NQ:
BGFV
)
3.230
-0.040 (-1.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
8.110
8.110
7.543
7.569
744,197
-0.55(-6.82%)
Apr 29, 2010
7.837
8.141
7.815
8.123
245,528
+0.32(+4.12%)
Apr 28, 2010
7.806
7.918
7.708
7.802
223,639
+0.07(+0.87%)
Apr 27, 2010
8.083
8.128
7.726
7.735
277,881
-0.39(-4.78%)
Apr 26, 2010
8.003
8.212
7.904
8.123
197,370
+0.12(+1.51%)
Apr 23, 2010
8.003
8.016
7.891
8.003
210,987
-0.04(-0.44%)
Apr 22, 2010
7.940
8.038
7.878
8.038
142,628
+0.02(+0.28%)
Apr 21, 2010
7.918
8.016
7.857
8.016
145,161
+0.08(+1.07%)
Apr 20, 2010
8.003
8.038
7.837
7.931
463,616
-0.07(-0.84%)
Apr 19, 2010
7.860
7.998
7.782
7.998
458,815
+0.08(+0.96%)
Apr 16, 2010
7.712
7.971
7.708
7.922
730,283
+0.22(+2.84%)
Apr 15, 2010
7.498
7.851
7.444
7.703
1,141,038
+0.50(+6.94%)
Apr 14, 2010
6.984
7.208
6.980
7.203
236,942
+0.25(+3.53%)
Apr 13, 2010
7.029
7.056
6.877
6.958
219,064
-0.11(-1.58%)
Apr 12, 2010
7.078
7.136
7.036
7.069
290,114
-0.02(-0.25%)
Apr 09, 2010
7.167
7.167
6.998
7.087
153,742
-0.06(-0.81%)
Apr 08, 2010
7.123
7.230
7.060
7.145
140,830
-0.03(-0.37%)
Apr 07, 2010
7.127
7.176
7.074
7.172
192,186
+0.01(+0.19%)
Apr 06, 2010
7.208
7.208
7.101
7.159
182,837
-0.12(-1.60%)
Apr 05, 2010
7.109
7.288
7.101
7.275
175,024
+0.17(+2.45%)
Apr 01, 2010
6.824
7.101
7.101
7.101
534,740
+0.30(+4.47%)
Mar 31, 2010
6.734
6.935
6.734
6.797
344,752
+0.00(+0.07%)
Mar 30, 2010
6.743
6.792
6.649
6.792
377,414
+0.08(+1.20%)
Mar 29, 2010
6.864
6.864
6.623
6.712
200,867
-0.11(-1.57%)
Mar 26, 2010
6.828
6.868
6.721
6.819
126,376
+0.01(+0.20%)
Mar 25, 2010
6.944
6.996
6.792
6.806
302,481
-0.12(-1.74%)
Mar 24, 2010
7.051
7.101
6.913
6.926
183,542
-0.18(-2.51%)
Mar 23, 2010
7.020
7.109
6.904
7.105
152,705
+0.10(+1.47%)
Mar 22, 2010
6.774
7.083
6.734
7.002
263,012
+0.18(+2.68%)
Mar 19, 2010
7.002
7.002
6.730
6.819
586,973
-0.21(-2.99%)
Mar 18, 2010
7.056
7.105
6.989
7.029
113,771
-0.04(-0.63%)
Mar 17, 2010
6.998
7.109
6.922
7.074
302,551
+0.12(+1.67%)
Mar 16, 2010
7.011
7.011
6.833
6.958
477,544
-0.03(-0.38%)
Mar 15, 2010
6.971
7.020
6.837
6.984
271,799
-0.03(-0.45%)
Mar 12, 2010
7.038
7.040
6.877
7.016
202,607
+0.00(+0.00%)
Mar 11, 2010
7.109
7.172
6.984
7.016
227,264
-0.13(-1.75%)
Mar 10, 2010
7.203
7.239
7.060
7.141
452,086
-0.01(-0.12%)
Mar 09, 2010
7.096
7.270
7.096
7.150
390,980
+0.02(+0.25%)
Mar 08, 2010
6.868
7.154
6.868
7.132
281,636
+0.24(+3.50%)
Mar 05, 2010
6.935
6.953
6.455
6.891
366,838
-0.01(-0.13%)
Mar 04, 2010
6.967
7.065
6.792
6.900
251,795
-0.03(-0.39%)
Mar 03, 2010
7.149
7.149
6.868
6.926
449,001
-0.04(-0.51%)
Mar 02, 2010
7.024
7.167
6.900
6.962
825,159
-0.06(-0.82%)
Mar 01, 2010
6.837
7.029
6.806
7.020
264,291
+0.22(+3.21%)
Feb 26, 2010
6.771
6.837
6.659
6.802
322,777
+0.05(+0.79%)
Feb 25, 2010
6.637
6.775
6.615
6.748
165,441
+0.00(+0.00%)
Feb 24, 2010
6.717
6.788
6.646
6.748
116,069
+0.08(+1.13%)
Feb 23, 2010
6.664
6.757
6.566
6.673
224,117
+0.01(+0.20%)
Feb 22, 2010
6.744
6.771
6.633
6.659
251,789
-0.08(-1.12%)
Feb 19, 2010
6.713
6.788
6.670
6.735
275,888
+0.01(+0.20%)
Feb 18, 2010
6.682
6.744
6.650
6.722
180,519
+0.04(+0.60%)
Feb 17, 2010
6.722
6.722
6.530
6.682
244,163
-0.01(-0.20%)
Feb 16, 2010
6.566
6.695
6.535
6.695
287,873
+0.15(+2.31%)
Feb 12, 2010
6.352
6.544
6.544
6.544
329,561
+0.11(+1.73%)
Feb 11, 2010
6.330
6.432
6.245
6.432
273,922
+0.09(+1.40%)
Feb 10, 2010
6.343
6.343
6.234
6.343
152,339
-0.00(-0.07%)
Feb 09, 2010
6.454
6.454
6.321
6.348
410,343
+0.01(+0.21%)
Feb 08, 2010
6.357
6.479
6.254
6.334
189,186
-0.01(-0.14%)
Feb 05, 2010
6.374
6.441
6.272
6.343
310,933
-0.03(-0.42%)
Feb 04, 2010
6.454
6.557
6.281
6.370
417,397
-0.17(-2.59%)
Feb 03, 2010
6.486
6.633
6.410
6.539
492,612
-0.01(-0.20%)
Feb 02, 2010
6.472
6.673
6.430
6.552
502,973
+0.10(+1.52%)
Feb 01, 2010
6.535
6.535
6.259
6.454
276,375
-0.05(-0.75%)
Jan 29, 2010
6.268
6.561
6.268
6.503
660,455
+0.28(+4.58%)
Jan 28, 2010
6.339
6.370
6.192
6.219
421,804
-0.13(-2.03%)
Jan 27, 2010
6.014
6.370
5.987
6.348
577,103
+0.30(+4.93%)
Jan 26, 2010
6.085
6.085
5.867
6.049
587,230
-0.08(-1.38%)
Jan 25, 2010
6.268
6.268
6.063
6.134
607,736
-0.07(-1.15%)
Jan 22, 2010
6.330
6.401
6.178
6.205
348,005
-0.14(-2.18%)
Jan 21, 2010
6.588
6.673
6.294
6.343
470,176
-0.25(-3.78%)
Jan 20, 2010
6.824
6.904
6.592
6.592
407,807
-0.34(-4.94%)
Jan 19, 2010
6.819
6.935
6.742
6.935
918,934
+0.10(+1.50%)
Jan 15, 2010
6.815
6.833
6.833
6.833
857,938
+0.03(+0.46%)
Jan 14, 2010
6.499
6.811
6.459
6.802
1,220,817
+0.25(+3.87%)
Jan 13, 2010
6.900
6.900
6.103
6.548
3,200,964
-0.80(-10.90%)
Jan 12, 2010
7.514
7.625
7.287
7.349
147,707
-0.23(-3.00%)
Jan 11, 2010
7.754
7.754
7.389
7.576
260,712
-0.09(-1.22%)
Jan 08, 2010
7.567
7.683
7.421
7.670
184,289
+0.07(+0.94%)
Jan 07, 2010
7.777
7.843
7.558
7.598
379,031
-0.21(-2.73%)
Jan 06, 2010
7.785
7.843
7.656
7.812
225,126
+0.04(+0.46%)
Jan 05, 2010
7.866
7.874
7.657
7.777
250,480
-0.08(-1.02%)
Jan 04, 2010
7.781
7.963
7.710
7.857
314,307
+0.21(+2.74%)
Dec 31, 2009
7.772
7.647
7.647
7.647
139,282
-0.12(-1.60%)
Dec 30, 2009
7.830
8.012
7.607
7.772
326,867
-0.13(-1.69%)
Dec 29, 2009
7.906
7.932
7.843
7.906
113,895
+0.00(+0.06%)
Dec 28, 2009
7.843
7.932
7.837
7.901
135,115
+0.05(+0.62%)
Dec 24, 2009
7.843
7.857
7.688
7.852
127,776
+0.04(+0.57%)
Dec 23, 2009
7.736
7.836
7.612
7.808
281,207
+0.12(+1.50%)
Dec 22, 2009
7.750
7.768
7.630
7.692
421,321
-0.03(-0.35%)
Dec 21, 2009
7.598
7.767
7.563
7.719
269,716
+0.20(+2.73%)
Dec 18, 2009
7.683
7.790
7.509
7.514
1,355,140
-0.14(-1.80%)
Dec 17, 2009
7.625
7.719
7.590
7.652
248,934
-0.07(-0.87%)
Dec 16, 2009
7.808
7.808
7.661
7.719
324,574
-0.03(-0.34%)
Dec 15, 2009
7.674
7.843
7.674
7.745
326,771
+0.02(+0.29%)
Dec 14, 2009
7.728
7.763
7.567
7.723
258,616
+0.05(+0.70%)
Dec 11, 2009
7.643
7.676
7.492
7.670
159,611
+0.10(+1.35%)
Dec 10, 2009
7.403
7.581
7.367
7.567
338,879
+0.23(+3.09%)
Dec 09, 2009
7.371
7.405
7.225
7.340
222,756
-0.03(-0.42%)
Dec 08, 2009
7.371
7.434
7.229
7.371
337,803
-0.05(-0.66%)
Dec 07, 2009
7.639
7.643
7.385
7.420
280,983
-0.26(-3.36%)
Dec 04, 2009
7.590
7.705
7.429
7.679
436,193
+0.29(+3.98%)
Dec 03, 2009
7.514
7.625
7.167
7.385
265,942
-0.06(-0.78%)
Dec 02, 2009
7.434
7.661
7.363
7.443
330,588
-0.00(-0.06%)
Dec 01, 2009
7.331
7.661
7.331
7.447
993,646
+0.17(+2.39%)
Nov 30, 2009
7.100
7.314
7.047
7.274
448,264
+0.24(+3.35%)
Nov 27, 2009
7.082
7.198
7.015
7.038
152,065
-0.34(-4.64%)
Nov 25, 2009
7.367
7.523
7.296
7.380
263,256
+0.04(+0.55%)
Nov 24, 2009
7.505
7.612
7.198
7.340
215,906
-0.20(-2.60%)
Nov 23, 2009
7.434
7.688
7.434
7.536
175,586
+0.17(+2.36%)
Nov 20, 2009
7.478
7.772
7.300
7.363
227,493
-0.16(-2.19%)
Nov 19, 2009
7.732
7.785
7.389
7.527
301,868
-0.33(-4.25%)
Nov 18, 2009
7.785
7.897
7.692
7.861
264,947
+0.09(+1.20%)
Nov 17, 2009
7.732
7.839
7.643
7.768
311,411
+0.01(+0.11%)
Nov 16, 2009
7.745
7.883
7.665
7.759
405,542
+0.01(+0.17%)
Nov 13, 2009
7.692
7.950
7.612
7.745
489,797
-0.08(-1.02%)
Nov 12, 2009
7.972
8.030
7.683
7.826
275,389
-0.16(-2.06%)
Nov 11, 2009
8.048
8.048
7.883
7.990
313,265
+0.00(+0.06%)
Nov 10, 2009
7.785
8.021
7.785
7.986
324,416
+0.20(+2.57%)
Nov 09, 2009
8.012
8.079
7.728
7.785
612,546
-0.11(-1.35%)
Nov 06, 2009
7.585
8.012
7.585
7.892
547,656
+0.26(+3.38%)
Nov 05, 2009
7.238
7.817
7.113
7.634
786,863
+0.55(+7.79%)
Nov 04, 2009
7.322
7.469
7.060
7.082
1,529,484
+0.18(+2.65%)
Nov 03, 2009
6.735
6.949
6.521
6.900
510,880
+0.06(+0.85%)
Nov 02, 2009
6.588
7.069
6.561
6.842
612,368
+0.28(+4.20%)
Oct 30, 2009
6.592
6.682
6.379
6.566
489,570
-0.12(-1.80%)
Oct 29, 2009
6.588
6.788
6.526
6.686
280,659
+0.17(+2.60%)
Oct 28, 2009
6.517
6.677
6.432
6.517
403,410
+0.01(+0.21%)
Oct 27, 2009
7.069
7.069
6.499
6.503
654,623
-0.51(-7.30%)
Oct 26, 2009
6.837
7.131
6.837
7.015
348,265
+0.21(+3.07%)
Oct 23, 2009
7.144
7.358
6.699
6.806
700,328
-0.51(-6.94%)
Oct 22, 2009
7.220
7.447
7.118
7.314
201,567
+0.10(+1.36%)
Oct 21, 2009
7.309
7.616
7.189
7.216
351,988
-0.14(-1.94%)
Oct 20, 2009
7.349
7.412
7.260
7.358
213,493
-0.02(-0.24%)
Oct 19, 2009
7.331
7.416
7.193
7.376
177,286
+0.10(+1.41%)
Oct 16, 2009
7.225
7.305
7.033
7.274
274,216
-0.01(-0.12%)
Oct 15, 2009
7.162
7.349
7.162
7.282
251,940
+0.06(+0.86%)
Oct 14, 2009
7.189
7.300
7.113
7.220
222,241
+0.17(+2.40%)
Oct 13, 2009
7.144
7.149
6.962
7.051
115,541
-0.11(-1.55%)
Oct 12, 2009
7.278
7.278
7.153
7.162
122,315
-0.06(-0.80%)
Oct 09, 2009
7.193
7.291
7.140
7.220
393,146
+0.04(+0.62%)
Oct 08, 2009
7.309
7.327
7.149
7.176
318,816
-0.08(-1.16%)
Oct 07, 2009
7.207
7.389
7.198
7.260
245,227
-0.01(-0.12%)
Oct 06, 2009
7.100
7.336
6.953
7.269
541,887
+0.24(+3.35%)
Oct 05, 2009
6.704
7.122
6.637
7.033
625,998
+0.35(+5.26%)
Oct 02, 2009
6.446
6.753
6.329
6.682
386,361
+0.21(+3.30%)
Oct 01, 2009
6.708
6.837
6.410
6.468
307,035
-0.25(-3.77%)
Sep 30, 2009
7.082
7.113
6.597
6.722
595,643
-0.33(-4.73%)
Sep 29, 2009
6.895
7.113
6.877
7.055
409,667
+0.24(+3.46%)
Sep 28, 2009
6.677
6.851
6.570
6.819
269,791
+0.15(+2.27%)
Sep 25, 2009
6.365
6.677
6.236
6.668
258,082
+0.30(+4.68%)
Sep 24, 2009
6.637
6.713
6.286
6.370
308,704
-0.26(-3.90%)
Sep 23, 2009
6.708
6.806
6.584
6.628
225,768
-0.08(-1.26%)
Sep 22, 2009
6.846
6.886
6.708
6.713
220,062
-0.09(-1.31%)
Sep 21, 2009
6.637
6.851
6.637
6.802
211,781
+0.12(+1.73%)
Sep 18, 2009
6.713
6.766
6.601
6.686
300,487
+0.01(+0.13%)
Sep 17, 2009
6.779
6.806
6.610
6.677
166,416
-0.10(-1.45%)
Sep 16, 2009
6.864
6.895
6.722
6.775
234,237
-0.17(-2.44%)
Sep 15, 2009
6.909
6.984
6.690
6.944
89,669
-0.00(-0.06%)
Sep 14, 2009
6.868
6.989
6.753
6.949
141,338
+0.04(+0.52%)
Sep 11, 2009
7.073
7.122
6.868
6.913
158,515
-0.17(-2.39%)
Sep 10, 2009
6.837
7.091
6.735
7.082
272,951
+0.21(+3.11%)
Sep 09, 2009
6.811
7.100
6.566
6.868
231,140
+0.08(+1.11%)
Sep 08, 2009
6.730
6.917
6.695
6.793
221,131
+0.16(+2.35%)
Sep 04, 2009
6.414
6.748
6.414
6.637
179,872
+0.17(+2.62%)
Sep 03, 2009
6.552
6.633
6.098
6.468
454,035
-0.05(-0.75%)
Sep 02, 2009
6.673
6.793
6.486
6.517
235,570
-0.16(-2.40%)
Sep 01, 2009
6.744
6.971
6.637
6.677
416,238
-0.12(-1.77%)
Aug 31, 2009
6.904
7.153
6.744
6.797
399,389
-0.17(-2.43%)
Aug 28, 2009
7.207
7.216
6.877
6.966
187,207
-0.13(-1.88%)
Aug 27, 2009
6.993
7.167
6.833
7.100
426,383
+0.10(+1.46%)
Aug 26, 2009
6.891
7.078
6.773
6.998
376,290
+0.08(+1.09%)
Aug 25, 2009
6.673
7.042
6.615
6.922
455,333
+0.31(+4.71%)
Aug 24, 2009
6.557
6.668
6.459
6.610
370,405
+0.09(+1.37%)
Aug 21, 2009
6.539
6.633
6.296
6.521
627,644
+0.04(+0.69%)
Aug 20, 2009
5.974
6.544
5.898
6.477
643,997
+0.50(+8.42%)
Aug 19, 2009
5.862
5.996
5.698
5.974
180,420
-0.01(-0.15%)
Aug 18, 2009
5.689
6.009
5.689
5.983
432,518
+0.43(+7.78%)
Aug 17, 2009
5.738
5.809
5.515
5.551
286,779
-0.34(-5.74%)
Aug 14, 2009
6.085
6.130
5.676
5.889
327,101
-0.22(-3.64%)
Aug 13, 2009
6.312
6.312
5.925
6.112
179,879
-0.13(-2.14%)
Aug 12, 2009
6.147
6.441
6.147
6.245
202,506
+0.10(+1.59%)
Aug 11, 2009
6.339
6.499
6.125
6.147
191,536
-0.25(-3.96%)
Aug 10, 2009
6.374
6.526
6.303
6.401
361,126
-0.05(-0.76%)
Aug 07, 2009
6.561
6.668
6.410
6.450
625,391
-0.01(-0.14%)
Aug 06, 2009
6.370
6.659
6.334
6.459
584,885
+0.11(+1.68%)
Aug 05, 2009
6.677
6.722
5.969
6.352
1,088,197
+0.10(+1.57%)
Aug 04, 2009
6.383
6.397
5.969
6.254
1,091,079
+0.18(+3.01%)
Aug 03, 2009
5.867
6.085
5.506
6.072
519,590
+0.28(+4.92%)
Jul 31, 2009
6.032
6.032
5.765
5.787
302,771
-0.26(-4.27%)
Jul 30, 2009
5.911
6.138
5.845
6.045
305,890
+0.25(+4.30%)
Jul 29, 2009
5.555
6.112
5.555
5.796
313,815
+0.20(+3.58%)
Jul 28, 2009
5.791
5.934
5.520
5.595
382,154
-0.23(-3.97%)
Jul 27, 2009
5.992
6.081
5.747
5.827
426,846
-0.18(-3.04%)
Jul 24, 2009
5.934
6.032
5.827
6.009
393,591
+0.03(+0.45%)
Jul 23, 2009
5.586
6.112
5.560
5.983
442,564
+0.37(+6.67%)
Jul 22, 2009
5.386
5.698
5.324
5.609
355,429
+0.17(+3.11%)
Jul 21, 2009
5.671
5.711
5.319
5.440
383,277
-0.17(-3.09%)
Jul 20, 2009
5.426
5.627
5.319
5.613
264,224
+0.24(+4.47%)
Jul 17, 2009
5.324
5.386
5.150
5.373
550,470
+0.06(+1.17%)
Jul 16, 2009
5.342
5.342
5.177
5.310
363,876
-0.04(-0.83%)
Jul 15, 2009
5.168
5.511
5.012
5.355
546,243
+0.25(+4.97%)
Jul 14, 2009
4.825
5.124
4.723
5.101
439,532
+0.28(+5.92%)
Jul 13, 2009
4.799
4.959
4.656
4.816
294,583
+0.01(+0.28%)
Jul 10, 2009
4.652
4.830
4.549
4.803
233,301
+0.13(+2.86%)
Jul 09, 2009
4.950
4.950
4.661
4.669
309,724
-0.21(-4.38%)
Jul 08, 2009
4.968
5.017
4.741
4.883
451,934
-0.04(-0.81%)
Jul 07, 2009
4.977
5.063
4.794
4.923
866,692
-0.06(-1.16%)
Jul 06, 2009
4.807
4.999
4.696
4.981
347,149
+0.12(+2.47%)
Jul 02, 2009
4.807
4.874
4.630
4.861
586,457
-0.06(-1.27%)
Jul 01, 2009
4.932
5.003
4.723
4.923
591,354
+0.00(+0.00%)
Jun 30, 2009
4.888
5.083
4.888
4.923
519,945
+0.03(+0.64%)
Jun 29, 2009
5.048
5.137
4.870
4.892
654,982
-0.05(-0.99%)
Jun 26, 2009
5.057
5.155
4.923
4.941
2,011,391
-0.14(-2.72%)
Jun 25, 2009
5.275
5.310
5.030
5.079
377,569
-0.02(-0.44%)
Jun 24, 2009
4.999
5.181
4.852
5.101
582,665
+0.17(+3.52%)
Jun 23, 2009
4.799
5.097
4.799
4.928
622,197
+0.11(+2.31%)
Jun 22, 2009
5.293
5.293
4.812
4.816
605,750
-0.56(-10.36%)
Jun 19, 2009
5.453
5.546
5.275
5.373
571,188
+0.04(+0.84%)
Jun 18, 2009
5.092
5.448
5.003
5.328
275,079
+0.21(+4.09%)
Jun 17, 2009
4.812
5.328
4.612
5.119
517,672
+0.33(+6.98%)
Jun 16, 2009
4.968
5.110
4.785
4.785
355,901
-0.12(-2.36%)
Jun 15, 2009
5.221
5.351
4.763
4.901
482,498
-0.40(-7.48%)
Jun 12, 2009
5.400
5.475
5.177
5.297
397,268
-0.09(-1.73%)
Jun 11, 2009
5.898
5.898
5.377
5.391
293,100
-0.50(-8.47%)
Jun 10, 2009
5.960
5.960
5.537
5.889
553,995
+0.03(+0.46%)
Jun 09, 2009
5.787
5.983
5.593
5.862
225,510
+0.06(+1.07%)
Jun 08, 2009
5.606
5.862
5.426
5.800
519,464
+0.23(+4.16%)
Jun 05, 2009
5.591
5.724
5.462
5.569
394,247
+0.06(+1.13%)
Jun 04, 2009
5.408
5.531
5.275
5.506
221,581
+0.16(+2.91%)
Jun 03, 2009
5.475
5.533
5.248
5.351
299,029
-0.17(-3.06%)
Jun 02, 2009
5.373
5.564
5.319
5.520
1,483,781
+0.10(+1.81%)
Jun 01, 2009
5.008
5.627
4.937
5.422
823,323
+0.59(+12.26%)
May 29, 2009
5.048
5.324
4.812
4.830
860,135
-0.17(-3.47%)
May 28, 2009
5.168
5.168
4.634
5.003
251,396
-0.14(-2.77%)
May 27, 2009
5.529
5.529
5.124
5.146
364,880
-0.32(-5.79%)
May 26, 2009
4.736
5.604
4.736
5.462
770,657
+0.65(+13.51%)
May 22, 2009
4.785
4.963
4.728
4.812
320,809
+0.05(+1.12%)
May 21, 2009
4.776
4.945
4.496
4.759
244,180
-0.12(-2.37%)
May 20, 2009
5.266
5.328
4.816
4.874
337,682
-0.36(-6.89%)
May 19, 2009
5.021
5.346
4.812
5.235
385,310
+0.14(+2.80%)
May 18, 2009
4.736
5.155
4.723
5.092
527,911
+0.51(+11.18%)
May 15, 2009
4.563
4.674
4.478
4.580
431,339
+0.06(+1.38%)
May 14, 2009
4.304
4.750
4.251
4.518
401,981
+0.25(+5.95%)
May 13, 2009
4.554
4.554
4.256
4.264
488,361
-0.39(-8.41%)
May 12, 2009
4.759
4.892
4.386
4.656
489,752
-0.05(-1.13%)
May 11, 2009
4.914
5.115
4.572
4.710
888,290
-0.40(-7.76%)
May 08, 2009
4.959
5.213
4.897
5.106
271,606
+0.25(+5.23%)
May 07, 2009
5.008
5.204
4.821
4.852
469,246
-0.07(-1.45%)
May 06, 2009
5.221
5.310
4.669
4.923
668,144
-0.24(-4.74%)
May 05, 2009
5.448
5.471
5.026
5.168
1,091,412
-0.31(-5.61%)
May 04, 2009
5.546
6.005
4.527
5.475
2,185,524
+0.55(+11.21%)
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.