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
)
3.200
+0.010 (+0.31%)
Streaming Delayed Price
Updated: 11:51 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, 2014
7.060
7.060
6.149
6.175
1,681,756
-1.53(-19.88%)
Apr 29, 2014
7.808
7.833
7.646
7.707
372,785
-0.04(-0.52%)
Apr 28, 2014
7.540
7.813
7.499
7.747
262,899
+0.23(+3.10%)
Apr 25, 2014
7.843
7.843
7.515
7.515
288,731
-0.37(-4.68%)
Apr 24, 2014
7.864
7.902
7.714
7.884
242,646
+0.08(+0.97%)
Apr 23, 2014
7.828
7.939
7.783
7.808
280,892
-0.02(-0.26%)
Apr 22, 2014
7.747
7.864
7.702
7.828
234,050
+0.12(+1.51%)
Apr 21, 2014
7.762
7.778
7.601
7.712
307,586
-0.05(-0.65%)
Apr 17, 2014
7.676
7.762
7.762
7.762
287,920
+0.09(+1.12%)
Apr 16, 2014
7.778
7.814
7.530
7.676
315,278
-0.07(-0.91%)
Apr 15, 2014
7.813
7.823
7.687
7.747
265,013
-0.04(-0.52%)
Apr 14, 2014
7.747
7.808
7.656
7.788
290,756
+0.13(+1.65%)
Apr 11, 2014
7.727
7.818
7.555
7.661
243,010
-0.10(-1.24%)
Apr 10, 2014
7.939
7.975
7.682
7.757
344,292
-0.18(-2.23%)
Apr 09, 2014
8.273
8.344
7.864
7.934
555,020
-0.28(-3.39%)
Apr 08, 2014
8.096
8.405
8.096
8.212
337,335
+0.14(+1.75%)
Apr 07, 2014
8.182
8.182
7.904
8.071
506,059
-0.13(-1.60%)
Apr 04, 2014
8.389
8.389
8.106
8.202
406,523
-0.12(-1.46%)
Apr 03, 2014
8.202
8.359
8.056
8.324
385,936
+0.13(+1.54%)
Apr 02, 2014
8.202
8.293
8.111
8.197
435,976
+0.02(+0.25%)
Apr 01, 2014
8.127
8.233
8.076
8.177
371,381
+0.06(+0.75%)
Mar 31, 2014
7.904
8.162
7.762
8.116
611,516
+0.27(+3.48%)
Mar 28, 2014
7.656
7.904
7.656
7.843
390,600
+0.17(+2.24%)
Mar 27, 2014
7.292
7.717
7.231
7.671
449,857
+0.39(+5.42%)
Mar 26, 2014
7.727
7.773
7.252
7.277
400,771
-0.38(-4.95%)
Mar 25, 2014
7.560
7.757
7.494
7.656
367,846
+0.14(+1.82%)
Mar 24, 2014
7.646
7.788
7.373
7.520
632,764
-0.13(-1.65%)
Mar 21, 2014
7.717
7.818
7.626
7.646
390,484
-0.02(-0.26%)
Mar 20, 2014
7.833
7.934
7.616
7.666
348,431
-0.18(-2.32%)
Mar 19, 2014
7.778
8.010
7.721
7.848
301,112
+0.08(+1.04%)
Mar 18, 2014
7.682
7.823
7.611
7.767
222,032
+0.11(+1.45%)
Mar 17, 2014
7.752
7.818
7.590
7.656
371,714
-0.07(-0.85%)
Mar 14, 2014
7.611
7.783
7.611
7.722
269,593
+0.06(+0.79%)
Mar 13, 2014
7.717
7.752
7.659
7.661
256,174
-0.03(-0.39%)
Mar 12, 2014
7.550
7.747
7.550
7.692
283,965
+0.12(+1.60%)
Mar 11, 2014
7.914
7.944
7.510
7.570
636,755
-0.33(-4.22%)
Mar 10, 2014
7.864
7.955
7.803
7.904
371,231
+0.03(+0.32%)
Mar 07, 2014
7.990
7.995
7.813
7.879
273,811
+0.01(+0.06%)
Mar 06, 2014
7.707
7.965
7.631
7.874
496,941
+0.18(+2.37%)
Mar 05, 2014
7.621
7.813
7.606
7.692
401,961
+0.10(+1.26%)
Mar 04, 2014
7.585
7.646
7.441
7.596
442,079
+0.12(+1.54%)
Mar 03, 2014
7.575
7.676
7.425
7.480
466,154
-0.15(-1.91%)
Feb 28, 2014
7.560
7.750
7.540
7.626
481,564
+0.09(+1.13%)
Feb 27, 2014
7.656
7.656
7.510
7.540
513,621
-0.14(-1.77%)
Feb 26, 2014
7.530
7.759
7.159
7.676
2,000,869
-0.30(-3.78%)
Feb 25, 2014
8.299
8.339
7.977
7.977
1,008,446
-0.31(-3.76%)
Feb 24, 2014
8.655
8.701
8.203
8.289
650,631
-0.33(-3.85%)
Feb 21, 2014
8.605
8.736
8.500
8.620
474,409
+0.08(+0.88%)
Feb 20, 2014
8.264
8.585
8.239
8.545
579,501
+0.30(+3.59%)
Feb 19, 2014
8.198
8.465
8.198
8.249
526,220
+0.06(+0.67%)
Feb 18, 2014
8.033
8.264
8.012
8.193
572,406
+0.19(+2.39%)
Feb 14, 2014
7.857
8.002
8.002
8.002
310,540
+0.14(+1.72%)
Feb 13, 2014
7.907
7.937
7.666
7.867
492,932
-0.08(-1.01%)
Feb 12, 2014
8.012
8.093
7.832
7.947
437,365
-0.04(-0.44%)
Feb 11, 2014
8.048
8.188
7.962
7.982
263,331
-0.07(-0.87%)
Feb 10, 2014
8.103
8.198
7.990
8.053
381,996
-0.01(-0.06%)
Feb 07, 2014
8.163
8.285
7.947
8.058
293,042
-0.06(-0.68%)
Feb 06, 2014
7.786
8.244
7.736
8.113
663,401
+0.35(+4.53%)
Feb 05, 2014
8.018
8.042
7.741
7.761
536,611
-0.29(-3.62%)
Feb 04, 2014
8.374
8.463
7.987
8.053
335,727
-0.30(-3.55%)
Feb 03, 2014
8.520
8.615
8.334
8.349
473,456
-0.27(-3.15%)
Jan 31, 2014
8.515
8.695
8.436
8.620
310,422
+0.00(+0.00%)
Jan 30, 2014
8.761
8.803
8.620
8.620
256,404
-0.05(-0.52%)
Jan 29, 2014
8.912
9.037
8.661
8.666
402,889
-0.32(-3.52%)
Jan 28, 2014
9.123
9.153
8.902
8.982
348,987
-0.14(-1.54%)
Jan 27, 2014
9.062
9.223
8.952
9.123
478,472
+0.14(+1.51%)
Jan 24, 2014
9.223
9.223
8.962
8.987
344,470
-0.27(-2.93%)
Jan 23, 2014
9.384
9.404
9.123
9.258
391,553
-0.16(-1.65%)
Jan 22, 2014
9.670
9.670
9.384
9.414
296,456
-0.25(-2.60%)
Jan 21, 2014
9.851
9.891
9.660
9.665
425,519
-0.14(-1.43%)
Jan 17, 2014
9.545
9.806
9.806
9.806
661,291
+0.24(+2.47%)
Jan 16, 2014
9.494
9.600
9.379
9.570
621,088
+0.05(+0.47%)
Jan 15, 2014
9.504
9.605
9.419
9.525
817,046
+0.02(+0.21%)
Jan 14, 2014
9.012
9.736
8.885
9.504
1,152,943
+0.47(+5.17%)
Jan 13, 2014
9.283
9.414
8.927
9.037
1,728,354
-0.26(-2.76%)
Jan 10, 2014
9.424
9.424
9.183
9.293
1,264,180
-0.16(-1.70%)
Jan 09, 2014
9.585
9.669
9.359
9.454
474,509
-0.13(-1.36%)
Jan 08, 2014
9.620
9.720
9.419
9.585
534,574
-0.06(-0.57%)
Jan 07, 2014
9.655
9.806
9.530
9.640
319,882
+0.02(+0.21%)
Jan 06, 2014
10.12
10.12
9.502
9.620
487,092
-0.48(-4.73%)
Jan 03, 2014
9.977
10.17
9.931
10.10
395,275
+0.14(+1.41%)
Jan 02, 2014
9.921
10.11
9.797
9.957
566,351
+0.00(+0.00%)
Dec 31, 2013
9.620
9.957
9.957
9.957
378,221
+0.42(+4.43%)
Dec 30, 2013
9.640
9.870
9.434
9.535
351,421
-0.11(-1.09%)
Dec 27, 2013
9.459
9.761
9.394
9.640
442,463
+0.24(+2.57%)
Dec 26, 2013
9.469
9.535
9.354
9.399
208,573
+0.00(+0.00%)
Dec 24, 2013
9.419
9.454
9.374
9.399
96,876
+0.00(+0.00%)
Dec 23, 2013
9.309
9.459
9.199
9.399
279,997
+0.13(+1.35%)
Dec 20, 2013
9.158
9.278
8.934
9.273
511,129
+0.15(+1.65%)
Dec 19, 2013
9.133
9.283
8.957
9.123
348,499
-0.02(-0.16%)
Dec 18, 2013
9.163
9.188
8.831
9.138
187,966
-0.04(-0.44%)
Dec 17, 2013
9.163
9.238
9.042
9.178
307,229
+0.05(+0.50%)
Dec 16, 2013
9.052
9.168
8.982
9.133
339,549
+0.10(+1.11%)
Dec 13, 2013
8.907
9.168
8.846
9.032
236,468
+0.15(+1.70%)
Dec 12, 2013
8.791
8.982
8.791
8.882
255,180
+0.01(+0.06%)
Dec 11, 2013
8.927
8.987
8.831
8.877
199,639
-0.01(-0.06%)
Dec 10, 2013
8.912
8.982
8.741
8.882
313,729
-0.03(-0.28%)
Dec 09, 2013
9.163
9.243
8.866
8.907
260,258
-0.25(-2.69%)
Dec 06, 2013
9.017
9.404
8.912
9.153
0
+0.26(+2.88%)
Dec 05, 2013
8.987
9.072
8.841
8.897
0
-0.12(-1.34%)
Dec 04, 2013
9.213
9.304
8.882
9.017
0
-0.20(-2.18%)
Dec 03, 2013
9.525
9.625
9.178
9.218
824,611
-0.31(-3.22%)
Dec 02, 2013
9.384
9.545
9.369
9.525
533,129
+0.17(+1.83%)
Nov 29, 2013
9.585
9.585
9.334
9.354
0
-0.19(-2.00%)
Nov 27, 2013
9.288
9.565
9.213
9.545
0
+0.27(+2.93%)
Nov 26, 2013
9.213
9.324
9.213
9.273
0
+0.05(+0.54%)
Nov 25, 2013
9.228
9.353
9.213
9.223
219,959
-0.01(-0.16%)
Nov 22, 2013
9.268
9.328
8.993
9.238
0
-0.00(-0.05%)
Nov 21, 2013
9.228
9.288
9.143
9.243
180,181
+0.05(+0.54%)
Nov 20, 2013
9.293
9.296
9.143
9.193
0
-0.05(-0.59%)
Nov 19, 2013
9.413
9.493
9.173
9.248
388,932
-0.12(-1.28%)
Nov 18, 2013
9.383
9.493
9.243
9.368
0
+0.01(+0.11%)
Nov 15, 2013
9.143
9.368
9.113
9.358
0
+0.20(+2.18%)
Nov 14, 2013
9.193
9.193
9.018
9.158
0
+0.13(+1.44%)
Nov 12, 2013
9.073
9.268
8.953
9.028
0
-0.07(-0.82%)
Nov 11, 2013
8.943
9.178
8.803
9.103
0
+0.15(+1.67%)
Nov 08, 2013
8.823
8.968
8.823
8.953
0
+0.12(+1.36%)
Nov 07, 2013
9.078
9.196
8.679
8.833
577,900
-0.18(-2.05%)
Nov 06, 2013
9.253
9.333
8.958
9.018
651,825
-0.19(-2.06%)
Nov 05, 2013
9.473
9.473
9.208
9.208
500,316
-0.28(-3.00%)
Nov 04, 2013
9.613
9.738
9.318
9.493
677,694
-0.09(-0.99%)
Nov 01, 2013
9.463
9.663
9.343
9.588
0
+0.14(+1.48%)
Oct 31, 2013
9.703
9.788
9.393
9.448
0
-0.24(-2.53%)
Oct 30, 2013
8.993
10.09
8.903
9.693
2,142,112
+1.30(+15.54%)
Oct 29, 2013
8.224
8.589
8.204
8.389
1,021,201
+0.17(+2.07%)
Oct 28, 2013
8.099
8.239
8.069
8.219
0
+0.13(+1.61%)
Oct 25, 2013
8.179
8.229
8.049
8.089
0
-0.05(-0.61%)
Oct 24, 2013
8.054
8.229
7.919
8.139
529,012
+0.08(+1.02%)
Oct 23, 2013
8.119
8.174
8.039
8.057
0
-0.12(-1.44%)
Oct 22, 2013
8.294
8.369
8.094
8.174
342,624
-0.07(-0.91%)
Oct 21, 2013
8.224
8.289
8.175
8.249
268,793
+0.02(+0.24%)
Oct 18, 2013
8.324
8.324
8.154
8.229
262,570
-0.03(-0.36%)
Oct 17, 2013
8.144
8.279
8.144
8.259
166,939
+0.09(+1.10%)
Oct 16, 2013
8.194
8.314
8.129
8.169
280,563
+0.03(+0.37%)
Oct 15, 2013
8.309
8.324
8.134
8.139
423,752
-0.17(-2.10%)
Oct 14, 2013
7.969
8.324
7.969
8.314
415,079
+0.29(+3.68%)
Oct 11, 2013
8.044
8.159
8.004
8.019
0
-0.08(-0.93%)
Oct 10, 2013
7.864
8.114
7.794
8.094
345,604
+0.31(+3.92%)
Oct 09, 2013
7.714
7.879
7.629
7.789
444,521
+0.07(+0.97%)
Oct 08, 2013
7.784
7.874
7.679
7.714
657,249
-0.07(-0.96%)
Oct 07, 2013
7.914
7.929
7.754
7.789
0
-0.20(-2.50%)
Oct 04, 2013
7.869
8.034
7.794
7.989
0
+0.09(+1.20%)
Oct 03, 2013
7.994
8.038
7.809
7.894
0
-0.10(-1.25%)
Oct 02, 2013
8.009
8.074
7.944
7.994
466,287
-0.08(-1.05%)
Oct 01, 2013
8.049
8.164
8.009
8.079
368,745
+0.03(+0.43%)
Sep 30, 2013
7.944
8.059
7.909
8.044
644,854
+0.02(+0.25%)
Sep 27, 2013
8.059
8.099
7.964
8.024
0
-0.06(-0.74%)
Sep 26, 2013
8.119
8.234
8.044
8.084
459,156
+0.00(+0.00%)
Sep 25, 2013
8.269
8.284
8.034
8.084
750,602
-0.19(-2.35%)
Sep 24, 2013
8.389
8.494
8.244
8.279
435,010
-0.08(-1.02%)
Sep 23, 2013
8.384
8.429
8.244
8.364
445,472
-0.02(-0.24%)
Sep 20, 2013
8.424
8.519
8.369
8.384
0
-0.10(-1.18%)
Sep 19, 2013
8.484
8.544
8.399
8.484
503,419
+0.02(+0.30%)
Sep 18, 2013
8.159
8.484
8.119
8.459
0
+0.28(+3.48%)
Sep 17, 2013
8.234
8.299
8.124
8.174
0
-0.32(-3.76%)
Sep 16, 2013
8.521
8.580
8.424
8.494
0
+0.07(+0.83%)
Sep 13, 2013
8.524
8.529
8.364
8.424
0
-0.07(-0.82%)
Sep 12, 2013
8.429
8.544
8.154
8.494
807,574
+0.08(+0.95%)
Sep 11, 2013
8.284
8.419
8.274
8.414
0
+0.13(+1.57%)
Sep 10, 2013
8.359
8.404
8.239
8.284
459,594
+0.00(+0.00%)
Sep 09, 2013
8.259
8.369
8.259
8.284
0
+0.05(+0.67%)
Sep 06, 2013
8.334
8.364
8.144
8.229
0
-0.07(-0.84%)
Sep 05, 2013
8.344
8.369
8.174
8.299
394,898
-0.02(-0.24%)
Sep 04, 2013
8.284
8.409
8.249
8.319
0
+0.05(+0.60%)
Sep 03, 2013
8.459
8.564
8.134
8.269
823,504
-0.09(-1.08%)
Aug 30, 2013
8.629
8.629
8.334
8.359
0
-0.28(-3.24%)
Aug 29, 2013
8.559
8.679
8.535
8.639
376,409
+0.09(+1.11%)
Aug 28, 2013
8.579
8.679
8.494
8.544
0
+0.00(+0.00%)
Aug 27, 2013
8.827
8.871
8.499
8.544
394,923
-0.39(-4.39%)
Aug 26, 2013
8.876
9.030
8.862
8.936
0
+0.09(+1.01%)
Aug 23, 2013
9.115
9.140
8.787
8.847
0
-0.26(-2.84%)
Aug 22, 2013
9.135
9.199
9.080
9.105
189,628
-0.00(-0.05%)
Aug 21, 2013
9.135
9.289
9.085
9.110
0
-0.03(-0.38%)
Aug 20, 2013
9.075
9.234
9.014
9.145
426,705
+0.06(+0.66%)
Aug 19, 2013
9.070
9.373
9.030
9.085
541,014
+0.00(+0.05%)
Aug 16, 2013
9.175
9.274
8.986
9.080
0
-0.13(-1.46%)
Aug 15, 2013
9.552
9.654
9.199
9.214
462,596
-0.46(-4.77%)
Aug 14, 2013
9.646
9.751
9.587
9.676
393,425
+0.03(+0.36%)
Aug 13, 2013
9.721
9.746
9.542
9.641
635,567
-0.07(-0.72%)
Aug 12, 2013
9.800
9.934
9.673
9.711
474,574
-0.15(-1.51%)
Aug 09, 2013
9.875
9.994
9.800
9.860
499,021
-0.03(-0.30%)
Aug 08, 2013
9.845
9.910
9.751
9.890
606,088
+0.07(+0.76%)
Aug 07, 2013
9.835
9.900
9.676
9.815
686,712
-0.07(-0.70%)
Aug 06, 2013
9.885
9.934
9.721
9.885
935,482
-0.05(-0.50%)
Aug 05, 2013
9.934
10.02
9.845
9.934
1,089,515
-0.03(-0.35%)
Aug 02, 2013
9.934
10.02
9.672
9.969
1,504,395
-0.03(-0.35%)
Aug 01, 2013
10.17
10.28
9.701
10.00
1,709,754
-0.06(-0.64%)
Jul 31, 2013
10.43
10.62
9.795
10.07
0
-2.03(-16.79%)
Jul 30, 2013
12.22
12.24
11.85
12.10
0
-0.12(-0.98%)
Jul 29, 2013
12.19
12.42
12.07
12.22
0
+0.06(+0.53%)
Jul 26, 2013
12.23
12.23
12.03
12.15
0
-0.16(-1.33%)
Jul 25, 2013
11.88
12.32
11.81
12.32
0
+0.38(+3.16%)
Jul 24, 2013
12.22
12.22
11.90
11.94
0
-0.24(-1.96%)
Jul 23, 2013
12.16
12.25
12.05
12.18
0
+0.09(+0.78%)
Jul 22, 2013
12.03
12.20
11.98
12.09
0
+0.02(+0.21%)
Jul 19, 2013
11.86
12.09
11.67
12.06
0
+0.18(+1.55%)
Jul 18, 2013
12.15
12.15
11.76
11.88
0
-0.15(-1.24%)
Jul 17, 2013
11.74
12.04
11.70
12.03
406,062
+0.35(+3.02%)
Jul 16, 2013
12.05
12.10
11.61
11.67
0
-0.32(-2.65%)
Jul 15, 2013
11.85
12.01
11.79
11.99
0
+0.14(+1.22%)
Jul 12, 2013
11.79
11.92
11.71
11.85
0
+0.08(+0.68%)
Jul 11, 2013
11.55
11.77
11.42
11.77
0
+0.38(+3.31%)
Jul 10, 2013
11.01
11.43
10.99
11.39
0
+0.41(+3.71%)
Jul 09, 2013
10.65
11.09
10.62
10.98
0
+0.36(+3.41%)
Jul 08, 2013
10.59
10.65
10.55
10.62
453,301
+0.04(+0.42%)
Jul 05, 2013
10.52
10.59
10.33
10.58
0
+0.17(+1.62%)
Jul 03, 2013
10.27
10.41
10.24
10.41
0
+0.00(+0.00%)
Jul 02, 2013
10.53
10.64
10.16
10.41
0
-0.21(-2.01%)
Jul 01, 2013
10.92
11.04
10.52
10.62
0
-0.28(-2.60%)
Jun 28, 2013
10.69
11.22
10.67
10.90
2,595,545
+0.23(+2.14%)
Jun 27, 2013
10.19
10.70
10.19
10.67
0
+0.55(+5.39%)
Jun 26, 2013
10.14
10.19
9.989
10.13
0
+0.10(+0.99%)
Jun 25, 2013
9.587
10.11
9.512
10.03
0
+0.52(+5.43%)
Jun 24, 2013
9.438
9.597
9.214
9.512
0
-0.08(-0.88%)
Jun 21, 2013
10.17
10.24
9.423
9.597
1,482,173
-0.55(-5.43%)
Jun 20, 2013
10.64
10.65
9.944
10.15
0
-0.64(-5.90%)
Jun 19, 2013
10.93
10.93
10.68
10.78
0
-0.04(-0.41%)
Jun 18, 2013
10.69
10.84
10.66
10.83
0
+0.15(+1.40%)
Jun 17, 2013
10.76
10.80
10.58
10.68
0
+0.05(+0.51%)
Jun 14, 2013
10.85
10.93
10.51
10.62
0
-0.21(-1.93%)
Jun 13, 2013
10.82
10.88
10.61
10.83
623,669
+0.10(+0.93%)
Jun 12, 2013
10.47
10.88
10.40
10.73
1,092,845
+0.32(+3.05%)
Jun 11, 2013
10.44
10.57
10.36
10.42
344,957
-0.11(-1.04%)
Jun 10, 2013
10.38
10.61
10.33
10.53
0
+0.20(+1.97%)
Jun 07, 2013
10.21
10.43
10.13
10.32
0
+0.24(+2.42%)
Jun 06, 2013
9.905
10.22
9.830
10.08
471,680
+0.20(+2.06%)
Jun 05, 2013
9.920
10.14
9.810
9.875
0
-0.19(-1.92%)
Jun 04, 2013
10.06
10.24
9.900
10.07
0
+0.01(+0.10%)
Jun 03, 2013
9.939
10.06
9.806
10.06
542,455
+0.12(+1.20%)
May 31, 2013
10.14
10.22
9.910
9.939
538,123
-0.26(-2.58%)
May 30, 2013
10.23
10.26
10.14
10.20
409,959
+0.06(+0.59%)
May 29, 2013
10.25
10.25
9.964
10.14
249,502
-0.13(-1.30%)
May 28, 2013
10.38
10.60
10.21
10.28
622,488
+0.09(+0.87%)
May 24, 2013
10.09
10.21
9.941
10.19
0
+0.05(+0.54%)
May 23, 2013
9.971
10.17
9.892
10.13
0
-0.04(-0.39%)
May 22, 2013
10.37
10.48
10.04
10.17
0
-0.17(-1.67%)
May 21, 2013
10.23
10.43
10.23
10.35
0
+0.17(+1.70%)
May 20, 2013
10.43
10.48
9.986
10.17
0
-0.39(-3.70%)
May 17, 2013
10.56
10.76
10.49
10.56
0
+0.00(+0.05%)
May 16, 2013
11.00
11.00
10.41
10.56
763,093
-0.50(-4.52%)
May 15, 2013
11.01
11.12
10.94
11.06
0
+0.54(+5.12%)
May 13, 2013
10.23
10.55
10.15
10.52
0
+0.37(+3.65%)
May 10, 2013
10.15
10.18
10.10
10.15
0
+0.04(+0.44%)
May 09, 2013
10.16
10.43
10.08
10.10
0
+0.12(+1.24%)
May 08, 2013
9.902
10.08
9.837
9.981
0
+0.09(+0.95%)
May 07, 2013
10.01
10.01
9.654
9.887
0
-0.11(-1.14%)
May 06, 2013
9.610
10.11
9.610
10.00
0
+0.39(+4.06%)
May 03, 2013
9.635
9.669
9.471
9.610
0
+0.14(+1.46%)
May 02, 2013
9.071
9.541
9.061
9.471
0
+0.40(+4.41%)
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.