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
)
3.180
-0.010 (-0.31%)
Streaming Delayed Price
Updated: 3:07 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 30, 2012
4.112
4.136
3.993
3.997
179,177
-0.12(-2.90%)
Apr 27, 2012
4.026
4.117
3.954
4.117
125,970
+0.09(+2.25%)
Apr 26, 2012
4.026
4.040
3.940
4.026
57,006
-0.01(-0.35%)
Apr 25, 2012
3.926
4.055
3.869
4.040
143,661
+0.17(+4.44%)
Apr 24, 2012
3.821
3.869
3.787
3.869
92,764
+0.05(+1.25%)
Apr 23, 2012
3.783
3.854
3.783
3.821
143,617
-0.03(-0.74%)
Apr 20, 2012
3.830
3.907
3.725
3.849
164,493
+0.07(+1.90%)
Apr 19, 2012
3.806
3.835
3.716
3.778
138,066
-0.03(-0.75%)
Apr 18, 2012
3.802
3.892
3.792
3.806
75,708
-0.03(-0.87%)
Apr 17, 2012
3.792
3.912
3.759
3.840
82,320
+0.09(+2.42%)
Apr 16, 2012
3.725
3.806
3.592
3.749
126,037
+0.06(+1.68%)
Apr 13, 2012
3.773
3.783
3.582
3.687
198,111
-0.10(-2.53%)
Apr 12, 2012
3.907
3.921
3.778
3.783
131,745
-0.12(-3.18%)
Apr 11, 2012
3.854
3.931
3.806
3.907
179,706
+0.11(+2.76%)
Apr 10, 2012
3.888
3.931
3.769
3.802
144,823
-0.11(-2.69%)
Apr 09, 2012
3.816
3.916
3.792
3.907
434,148
+0.01(+0.25%)
Apr 05, 2012
3.883
4.007
3.883
3.897
121,799
-0.01(-0.24%)
Apr 04, 2012
3.849
3.912
3.802
3.907
227,173
+0.01(+0.25%)
Apr 03, 2012
3.921
3.950
3.821
3.897
164,509
-0.04(-0.97%)
Apr 02, 2012
3.735
3.940
3.735
3.935
189,348
+0.19(+5.10%)
Mar 30, 2012
3.878
3.878
3.744
3.744
141,450
-0.08(-2.12%)
Mar 29, 2012
3.840
3.854
3.796
3.826
53,518
-0.04(-0.99%)
Mar 28, 2012
4.026
4.031
3.842
3.864
246,730
-0.14(-3.58%)
Mar 27, 2012
4.060
4.060
3.969
4.007
91,665
-0.05(-1.29%)
Mar 26, 2012
3.950
4.069
3.940
4.060
172,983
+0.18(+4.55%)
Mar 23, 2012
3.830
3.911
3.830
3.883
115,489
+0.04(+1.12%)
Mar 22, 2012
3.826
3.873
3.811
3.840
72,507
-0.02(-0.62%)
Mar 21, 2012
3.826
3.916
3.787
3.864
94,959
+0.04(+1.12%)
Mar 20, 2012
3.783
3.888
3.768
3.821
134,115
-0.01(-0.25%)
Mar 19, 2012
3.816
3.873
3.773
3.830
240,588
+0.00(+0.12%)
Mar 16, 2012
3.864
3.869
3.783
3.826
271,525
-0.03(-0.74%)
Mar 15, 2012
3.754
3.864
3.687
3.854
181,057
+0.12(+3.20%)
Mar 14, 2012
3.797
3.797
3.692
3.735
206,135
-0.06(-1.64%)
Mar 13, 2012
3.740
3.821
3.673
3.797
210,023
+0.11(+2.85%)
Mar 12, 2012
3.654
3.701
3.577
3.692
57,952
+0.04(+1.18%)
Mar 09, 2012
3.539
3.730
3.515
3.649
123,468
+0.11(+2.96%)
Mar 08, 2012
3.539
3.596
3.458
3.544
125,415
+0.03(+0.95%)
Mar 07, 2012
3.520
3.563
3.477
3.510
178,701
+0.01(+0.41%)
Mar 06, 2012
3.525
3.635
3.463
3.496
181,601
-0.07(-1.94%)
Mar 05, 2012
3.549
3.646
3.546
3.565
302,691
+0.01(+0.40%)
Mar 02, 2012
3.683
3.750
3.546
3.551
306,396
-0.12(-3.22%)
Mar 01, 2012
3.731
3.783
3.669
3.669
162,116
-0.01(-0.39%)
Feb 29, 2012
3.925
3.925
3.603
3.683
539,596
-0.30(-7.59%)
Feb 28, 2012
4.085
4.104
3.944
3.986
327,716
-0.08(-1.98%)
Feb 27, 2012
4.142
4.175
4.062
4.066
119,576
-0.13(-3.15%)
Feb 24, 2012
4.270
4.270
4.114
4.199
116,029
-0.07(-1.55%)
Feb 23, 2012
4.066
4.275
4.024
4.265
147,993
+0.22(+5.50%)
Feb 22, 2012
4.057
4.133
4.005
4.043
137,028
+0.00(+0.00%)
Feb 21, 2012
4.208
4.223
4.014
4.043
130,239
-0.17(-3.93%)
Feb 17, 2012
4.147
4.208
4.085
4.208
196,223
+0.06(+1.48%)
Feb 16, 2012
4.043
4.180
4.024
4.147
312,257
+0.12(+3.06%)
Feb 15, 2012
4.218
4.218
4.014
4.024
157,282
-0.16(-3.84%)
Feb 14, 2012
4.180
4.208
4.095
4.185
108,502
+0.00(+0.00%)
Feb 13, 2012
4.133
4.232
4.133
4.185
142,042
+0.13(+3.15%)
Feb 10, 2012
4.057
4.223
4.043
4.057
118,406
-0.06(-1.38%)
Feb 09, 2012
4.170
4.223
4.085
4.114
98,772
-0.04(-0.91%)
Feb 08, 2012
4.085
4.161
4.059
4.152
145,128
+0.09(+2.09%)
Feb 07, 2012
4.024
4.161
4.024
4.066
125,132
+0.02(+0.47%)
Feb 06, 2012
4.081
4.142
3.986
4.048
126,253
-0.05(-1.27%)
Feb 03, 2012
4.104
4.232
4.048
4.100
189,971
+0.09(+2.12%)
Feb 02, 2012
3.835
4.062
3.811
4.014
284,224
+0.17(+4.56%)
Feb 01, 2012
3.783
3.839
3.750
3.839
232,097
+0.09(+2.53%)
Jan 31, 2012
3.806
3.806
3.740
3.745
228,699
-0.02(-0.63%)
Jan 30, 2012
3.745
3.802
3.745
3.769
188,647
-0.01(-0.37%)
Jan 27, 2012
3.783
3.797
3.721
3.783
311,087
-0.01(-0.25%)
Jan 26, 2012
3.816
3.816
3.754
3.792
213,433
-0.00(-0.12%)
Jan 25, 2012
3.806
3.806
3.750
3.797
257,336
+0.00(+0.12%)
Jan 24, 2012
3.759
3.816
3.750
3.792
194,355
-0.00(-0.12%)
Jan 23, 2012
3.759
3.806
3.731
3.797
130,994
+0.03(+0.75%)
Jan 20, 2012
3.731
3.802
3.731
3.769
183,741
+0.04(+1.14%)
Jan 19, 2012
3.769
3.769
3.683
3.726
122,528
-0.03(-0.88%)
Jan 18, 2012
3.731
3.787
3.674
3.759
215,963
+0.03(+0.89%)
Jan 17, 2012
3.721
3.863
3.679
3.726
429,158
+0.04(+1.16%)
Jan 13, 2012
3.792
3.802
3.679
3.683
323,677
-0.17(-4.53%)
Jan 12, 2012
3.948
4.156
3.707
3.858
822,442
-0.62(-13.83%)
Jan 11, 2012
4.662
4.662
4.360
4.478
344,227
-0.23(-4.92%)
Jan 10, 2012
4.676
4.719
4.610
4.710
149,943
+0.14(+3.00%)
Jan 09, 2012
4.776
4.776
4.539
4.572
247,498
-0.17(-3.59%)
Jan 06, 2012
4.809
4.809
4.658
4.743
123,729
-0.07(-1.38%)
Jan 05, 2012
4.728
4.842
4.610
4.809
113,318
+0.07(+1.50%)
Jan 04, 2012
5.026
5.026
4.686
4.738
476,082
-0.20(-4.02%)
Dec 30, 2011
5.097
5.126
4.918
4.936
161,023
-0.16(-3.15%)
Dec 29, 2011
5.036
5.168
5.036
5.097
94,229
+0.01(+0.28%)
Dec 28, 2011
5.093
5.140
5.022
5.083
152,809
+0.00(+0.00%)
Dec 27, 2011
5.130
5.187
4.932
5.083
131,906
-0.06(-1.19%)
Dec 23, 2011
5.249
5.267
5.116
5.145
185,534
-0.07(-1.27%)
Dec 21, 2011
5.135
5.234
5.026
5.211
193,970
+0.08(+1.47%)
Dec 20, 2011
4.889
5.197
4.851
5.135
494,759
+0.40(+8.49%)
Dec 19, 2011
4.818
4.941
4.639
4.733
363,039
-0.01(-0.30%)
Dec 16, 2011
4.577
4.804
4.475
4.747
838,589
+0.23(+5.02%)
Dec 15, 2011
4.525
4.544
4.331
4.520
148,750
+0.09(+2.03%)
Dec 14, 2011
4.459
4.501
4.327
4.431
245,383
-0.10(-2.29%)
Dec 13, 2011
4.653
4.665
4.492
4.535
154,016
-0.08(-1.74%)
Dec 12, 2011
4.530
4.634
4.440
4.615
116,160
-0.00(-0.10%)
Dec 09, 2011
4.308
4.714
4.275
4.620
169,436
+0.35(+8.32%)
Dec 08, 2011
4.606
4.624
4.246
4.265
142,008
-0.40(-8.61%)
Dec 07, 2011
4.520
4.710
4.446
4.667
149,759
+0.15(+3.35%)
Dec 06, 2011
4.397
4.553
4.289
4.516
107,119
+0.12(+2.80%)
Dec 05, 2011
4.473
4.492
4.312
4.393
112,290
+0.02(+0.54%)
Dec 02, 2011
4.388
4.421
4.336
4.369
89,266
+0.08(+1.76%)
Dec 01, 2011
4.270
4.364
4.232
4.293
138,489
-0.02(-0.44%)
Nov 30, 2011
4.312
4.373
4.161
4.312
325,314
+0.22(+5.43%)
Nov 29, 2011
4.142
4.208
4.019
4.090
112,398
-0.09(-2.09%)
Nov 28, 2011
3.821
4.356
3.779
4.178
229,028
+0.54(+14.82%)
Nov 25, 2011
3.826
3.910
3.638
3.638
42,135
-0.21(-5.48%)
Nov 23, 2011
3.901
3.943
3.817
3.849
158,361
-0.09(-2.38%)
Nov 22, 2011
4.103
4.103
3.943
3.943
79,355
-0.15(-3.67%)
Nov 21, 2011
4.149
4.295
4.074
4.093
145,440
-0.17(-3.96%)
Nov 18, 2011
4.206
4.304
4.131
4.262
116,366
+0.05(+1.22%)
Nov 17, 2011
4.207
4.271
4.146
4.210
121,817
+0.00(+0.00%)
Nov 16, 2011
4.210
4.360
4.168
4.210
158,263
-0.06(-1.32%)
Nov 15, 2011
4.079
4.285
4.037
4.267
122,069
+0.16(+3.88%)
Nov 14, 2011
4.173
4.192
4.051
4.107
124,240
-0.10(-2.34%)
Nov 11, 2011
4.079
4.224
4.074
4.206
94,163
+0.19(+4.79%)
Nov 10, 2011
4.088
4.122
3.995
4.013
91,725
+0.01(+0.35%)
Nov 09, 2011
4.074
4.173
3.985
3.999
178,267
-0.22(-5.12%)
Nov 08, 2011
4.299
4.337
4.032
4.215
155,533
+0.01(+0.22%)
Nov 07, 2011
4.210
4.239
4.060
4.206
129,862
+0.00(+0.00%)
Nov 04, 2011
4.281
4.332
4.121
4.206
121,263
-0.12(-2.71%)
Nov 03, 2011
4.079
4.393
3.831
4.323
355,416
+0.32(+8.09%)
Nov 02, 2011
4.056
4.276
3.859
3.999
526,649
+0.55(+16.05%)
Nov 01, 2011
3.446
3.631
3.409
3.446
182,146
-0.18(-4.92%)
Oct 31, 2011
3.802
3.840
3.601
3.624
168,131
-0.26(-6.64%)
Oct 28, 2011
4.121
4.140
3.854
3.882
208,450
-0.26(-6.23%)
Oct 27, 2011
3.812
4.243
3.681
4.140
439,649
+0.47(+12.77%)
Oct 26, 2011
3.624
3.709
3.526
3.671
125,460
+0.13(+3.57%)
Oct 25, 2011
3.765
3.835
3.535
3.545
198,946
-0.30(-7.69%)
Oct 24, 2011
3.690
3.953
3.652
3.840
153,722
+0.15(+4.07%)
Oct 21, 2011
3.648
3.798
3.596
3.690
167,025
+0.12(+3.28%)
Oct 20, 2011
3.596
3.638
3.470
3.573
74,759
-0.01(-0.39%)
Oct 19, 2011
3.756
3.802
3.468
3.587
92,344
-0.20(-5.20%)
Oct 18, 2011
3.577
3.840
3.535
3.784
174,824
+0.23(+6.60%)
Oct 17, 2011
3.737
3.737
3.526
3.549
235,718
-0.24(-6.43%)
Oct 14, 2011
3.643
3.807
3.432
3.793
156,352
+0.19(+5.20%)
Oct 13, 2011
3.634
3.662
3.543
3.606
99,521
-0.07(-1.79%)
Oct 12, 2011
3.657
3.723
3.507
3.671
176,846
+0.07(+1.82%)
Oct 11, 2011
3.282
3.615
3.212
3.606
207,469
+0.28(+8.31%)
Oct 10, 2011
3.146
3.334
3.137
3.329
186,843
+0.25(+8.07%)
Oct 07, 2011
3.212
3.268
2.996
3.080
175,948
-0.13(-4.09%)
Oct 06, 2011
3.212
3.273
3.005
3.212
158,109
+0.01(+0.44%)
Oct 05, 2011
2.991
3.254
2.837
3.198
197,300
+0.21(+7.06%)
Oct 04, 2011
2.621
3.015
2.504
2.987
337,176
+0.38(+14.77%)
Oct 03, 2011
2.813
2.837
2.602
2.602
252,828
-0.25(-8.72%)
Sep 30, 2011
2.823
2.963
2.823
2.851
194,815
-0.03(-1.14%)
Sep 29, 2011
2.935
2.940
2.743
2.884
162,260
+0.04(+1.32%)
Sep 28, 2011
3.127
3.179
2.837
2.846
141,053
-0.27(-8.72%)
Sep 27, 2011
3.141
3.235
3.062
3.118
217,335
+0.06(+1.84%)
Sep 26, 2011
2.991
3.104
2.907
3.062
143,361
+0.11(+3.82%)
Sep 23, 2011
2.776
2.968
2.776
2.949
142,088
+0.18(+6.43%)
Sep 22, 2011
2.926
2.926
2.719
2.771
316,910
-0.23(-7.80%)
Sep 21, 2011
3.095
3.160
3.001
3.005
123,148
-0.09(-3.03%)
Sep 20, 2011
3.202
3.226
3.095
3.099
93,718
-0.08(-2.65%)
Sep 19, 2011
3.132
3.235
3.118
3.184
188,788
+0.00(+0.00%)
Sep 16, 2011
3.221
3.230
3.137
3.184
249,805
-0.01(-0.44%)
Sep 15, 2011
3.230
3.273
3.151
3.198
118,047
+0.00(+0.15%)
Sep 14, 2011
3.212
3.305
3.090
3.193
139,780
+0.02(+0.74%)
Sep 13, 2011
3.235
3.310
3.141
3.170
94,481
-0.06(-1.74%)
Sep 12, 2011
3.123
3.296
3.123
3.226
140,134
+0.04(+1.18%)
Sep 09, 2011
3.184
3.324
3.109
3.188
195,225
-0.05(-1.59%)
Sep 08, 2011
3.301
3.446
3.226
3.240
194,732
-0.08(-2.54%)
Sep 07, 2011
3.226
3.357
3.226
3.324
150,608
+0.15(+4.88%)
Sep 06, 2011
2.991
3.188
2.991
3.170
173,702
+0.06(+1.96%)
Sep 02, 2011
3.282
3.320
3.085
3.109
241,146
-0.23(-6.75%)
Sep 01, 2011
3.498
3.699
3.287
3.334
222,951
-0.15(-4.31%)
Aug 31, 2011
3.573
3.596
3.446
3.484
107,176
-0.08(-2.11%)
Aug 30, 2011
3.418
3.606
3.240
3.559
180,071
+0.13(+3.76%)
Aug 29, 2011
3.304
3.495
3.239
3.430
181,786
+0.17(+5.12%)
Aug 26, 2011
3.198
3.267
3.147
3.263
119,106
+0.04(+1.30%)
Aug 25, 2011
3.481
3.481
3.175
3.221
163,301
-0.21(-6.09%)
Aug 24, 2011
3.439
3.541
3.351
3.430
122,097
-0.03(-0.81%)
Aug 23, 2011
3.258
3.467
3.258
3.458
243,929
+0.20(+6.13%)
Aug 22, 2011
3.068
3.277
3.007
3.258
284,362
+0.30(+10.20%)
Aug 19, 2011
2.915
3.131
2.905
2.956
288,335
-0.00(-0.16%)
Aug 18, 2011
3.110
3.191
2.942
2.961
232,830
-0.25(-7.67%)
Aug 17, 2011
3.226
3.332
3.156
3.207
114,693
+0.01(+0.44%)
Aug 16, 2011
3.263
3.346
3.137
3.193
129,770
-0.10(-2.96%)
Aug 15, 2011
3.212
3.300
3.165
3.291
65,819
+0.12(+3.66%)
Aug 12, 2011
3.314
3.314
3.128
3.174
136,012
-0.11(-3.25%)
Aug 11, 2011
3.304
3.365
3.161
3.281
245,230
+0.01(+0.28%)
Aug 10, 2011
3.513
3.513
3.239
3.272
340,026
-0.25(-6.99%)
Aug 09, 2011
3.393
3.588
3.174
3.518
324,171
+0.26(+8.13%)
Aug 08, 2011
3.402
3.564
3.249
3.253
357,890
-0.26(-7.28%)
Aug 05, 2011
3.597
3.755
3.434
3.509
237,305
-0.03(-0.92%)
Aug 04, 2011
3.773
3.806
3.538
3.541
346,050
-0.30(-7.74%)
Aug 03, 2011
3.871
4.005
3.736
3.838
388,956
+0.13(+3.63%)
Aug 02, 2011
3.843
3.959
3.704
3.704
297,572
-0.16(-4.09%)
Aug 01, 2011
3.871
3.871
3.759
3.861
183,960
+0.03(+0.85%)
Jul 29, 2011
3.759
3.926
3.759
3.829
221,736
+0.04(+0.98%)
Jul 28, 2011
3.922
3.968
3.773
3.792
221,277
-0.11(-2.85%)
Jul 27, 2011
3.982
4.047
3.889
3.903
203,453
-0.09(-2.32%)
Jul 26, 2011
4.028
4.200
3.996
3.996
157,209
-0.02(-0.58%)
Jul 25, 2011
3.991
4.093
3.991
4.019
159,489
-0.02(-0.46%)
Jul 22, 2011
4.191
4.191
3.996
4.038
108,061
-0.14(-3.33%)
Jul 21, 2011
3.954
4.196
3.926
4.177
115,103
+0.23(+5.88%)
Jul 20, 2011
3.959
3.996
3.903
3.945
67,116
-0.01(-0.35%)
Jul 19, 2011
3.894
3.977
3.894
3.959
206,683
+0.10(+2.52%)
Jul 18, 2011
3.963
3.968
3.834
3.861
168,735
-0.11(-2.69%)
Jul 15, 2011
4.005
4.079
3.880
3.968
135,286
-0.03(-0.70%)
Jul 14, 2011
4.117
4.126
3.973
3.996
126,775
-0.12(-2.93%)
Jul 13, 2011
4.089
4.140
4.010
4.117
149,250
+0.06(+1.49%)
Jul 12, 2011
4.001
4.093
3.987
4.056
111,823
+0.05(+1.16%)
Jul 11, 2011
4.024
4.052
3.973
4.010
126,404
-0.07(-1.82%)
Jul 08, 2011
3.875
4.089
3.847
4.084
184,574
+0.17(+4.27%)
Jul 07, 2011
3.871
3.980
3.806
3.917
120,431
+0.10(+2.55%)
Jul 06, 2011
3.843
3.866
3.764
3.820
89,572
-0.04(-0.96%)
Jul 05, 2011
3.843
3.889
3.806
3.857
205,343
+0.03(+0.73%)
Jul 01, 2011
3.648
3.847
3.648
3.829
257,331
+0.18(+4.96%)
Jun 30, 2011
3.666
3.699
3.629
3.648
940,753
-0.01(-0.38%)
Jun 29, 2011
3.708
3.716
3.648
3.662
86,122
-0.04(-1.13%)
Jun 28, 2011
3.722
3.741
3.666
3.704
94,902
-0.01(-0.25%)
Jun 27, 2011
3.704
3.769
3.666
3.713
178,881
+0.01(+0.25%)
Jun 24, 2011
3.741
3.769
3.676
3.704
1,487,286
-0.02(-0.62%)
Jun 23, 2011
3.634
3.759
3.615
3.727
101,634
+0.07(+1.90%)
Jun 22, 2011
3.750
3.796
3.657
3.657
138,720
-0.12(-3.08%)
Jun 21, 2011
3.736
3.796
3.690
3.773
193,218
+0.04(+1.12%)
Jun 20, 2011
3.685
3.741
3.615
3.731
169,655
+0.11(+2.95%)
Jun 17, 2011
3.741
3.792
3.601
3.625
282,877
-0.09(-2.50%)
Jun 16, 2011
3.699
3.810
3.680
3.717
136,042
+0.03(+0.75%)
Jun 15, 2011
3.773
3.820
3.629
3.690
102,616
-0.14(-3.75%)
Jun 14, 2011
3.741
3.917
3.741
3.834
124,447
+0.14(+3.77%)
Jun 13, 2011
3.731
3.810
3.685
3.694
123,894
+0.00(+0.00%)
Jun 10, 2011
3.912
3.912
3.680
3.694
138,563
-0.23(-5.91%)
Jun 09, 2011
3.861
3.968
3.838
3.926
51,257
+0.08(+2.05%)
Jun 08, 2011
3.885
3.973
3.843
3.847
105,137
-0.05(-1.19%)
Jun 07, 2011
3.894
4.056
3.889
3.894
158,323
+0.02(+0.60%)
Jun 06, 2011
4.066
4.093
3.852
3.871
137,557
-0.22(-5.33%)
Jun 03, 2011
4.084
4.205
4.079
4.089
163,635
-0.18(-4.19%)
May 24, 2011
4.318
4.332
4.258
4.267
101,366
-0.05(-1.07%)
May 23, 2011
4.337
4.355
4.293
4.313
125,050
-0.07(-1.68%)
May 20, 2011
4.424
4.449
4.355
4.387
128,237
-0.06(-1.45%)
May 19, 2011
4.419
4.479
4.350
4.452
149,221
+0.05(+1.16%)
May 18, 2011
4.410
4.429
4.396
4.401
111,695
-0.01(-0.21%)
May 17, 2011
4.502
4.562
4.396
4.410
207,806
-0.11(-2.34%)
May 16, 2011
4.534
4.576
4.516
4.516
112,842
-0.03(-0.66%)
May 13, 2011
4.640
4.640
4.511
4.546
79,493
-0.09(-1.84%)
May 12, 2011
4.604
4.640
4.594
4.631
274,714
+0.03(+0.60%)
May 11, 2011
4.604
4.682
4.567
4.604
185,254
+0.00(+0.00%)
May 10, 2011
4.511
4.631
4.511
4.604
89,937
+0.11(+2.46%)
May 09, 2011
4.502
4.511
4.479
4.493
512,626
+0.00(+0.00%)
May 06, 2011
4.622
4.705
4.493
4.493
107,548
-0.06(-1.21%)
May 05, 2011
4.673
4.709
4.521
4.548
252,344
-0.17(-3.61%)
May 04, 2011
4.673
4.926
4.475
4.719
446,144
-0.70(-12.91%)
May 03, 2011
5.432
5.520
5.372
5.418
164,637
-0.00(-0.08%)
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.