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
Sinovac Biotech Ltd
(NQ:
SVA
)
N/A
UNCHANGED
Last Price
Updated:
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, 2013
3.640
3.719
3.550
3.560
0
-0.13(-3.52%)
Apr 29, 2013
3.640
3.780
3.630
3.690
283,074
+0.04(+1.10%)
Apr 26, 2013
3.710
3.720
3.610
3.650
245,285
-0.07(-1.88%)
Apr 25, 2013
3.710
3.770
3.700
3.720
0
+0.01(+0.27%)
Apr 24, 2013
3.750
3.790
3.630
3.710
0
-0.06(-1.59%)
Apr 23, 2013
3.720
3.800
3.670
3.770
175,527
+0.08(+2.17%)
Apr 22, 2013
3.720
3.770
3.620
3.690
171,671
-0.02(-0.40%)
Apr 19, 2013
3.780
3.869
3.600
3.705
407,240
-0.02(-0.40%)
Apr 18, 2013
4.100
4.120
3.550
3.720
1,182,482
-0.41(-9.93%)
Apr 17, 2013
4.200
4.400
4.080
4.130
1,479,750
+0.03(+0.73%)
Apr 16, 2013
4.170
4.230
4.040
4.100
422,070
-0.01(-0.24%)
Apr 15, 2013
4.170
4.350
4.030
4.110
1,749,264
+0.26(+6.75%)
Apr 12, 2013
3.800
3.930
3.750
3.850
133,499
+0.01(+0.26%)
Apr 11, 2013
3.720
3.900
3.720
3.840
219,613
+0.08(+2.13%)
Apr 10, 2013
3.880
4.000
3.721
3.760
464,910
-0.07(-1.83%)
Apr 09, 2013
3.740
3.900
3.670
3.830
273,325
+0.06(+1.59%)
Apr 08, 2013
4.030
4.080
3.600
3.770
1,314,569
-0.16(-4.07%)
Apr 05, 2013
3.700
4.120
3.700
3.930
2,226,703
+0.33(+9.17%)
Apr 04, 2013
3.630
3.640
3.560
3.600
138,063
+0.00(+0.00%)
Apr 03, 2013
3.680
3.750
3.570
3.600
216,815
-0.05(-1.37%)
Apr 02, 2013
3.810
3.850
3.620
3.650
366,075
-0.16(-4.20%)
Apr 01, 2013
3.850
3.950
3.740
3.810
313,748
+0.09(+2.42%)
Mar 28, 2013
3.700
3.760
3.660
3.720
132,170
+0.04(+1.09%)
Mar 27, 2013
3.720
3.760
3.670
3.680
100,373
-0.08(-2.13%)
Mar 26, 2013
3.670
3.790
3.660
3.760
240,286
+0.07(+1.90%)
Mar 25, 2013
3.740
3.790
3.670
3.690
83,535
-0.08(-2.12%)
Mar 22, 2013
3.660
3.802
3.610
3.770
279,314
+0.07(+1.89%)
Mar 21, 2013
3.770
3.830
3.650
3.700
312,829
-0.06(-1.60%)
Mar 20, 2013
3.740
3.820
3.700
3.760
414,338
+0.00(+0.00%)
Mar 19, 2013
3.630
3.930
3.610
3.760
714,476
+0.10(+2.73%)
Mar 18, 2013
3.540
3.830
3.530
3.660
506,263
+0.06(+1.67%)
Mar 15, 2013
3.710
3.810
3.530
3.600
933,285
-0.16(-4.26%)
Mar 14, 2013
3.660
5.090
3.632
3.760
10,543,846
+0.57(+17.87%)
Mar 13, 2013
3.220
3.230
3.180
3.190
29,637
-0.03(-0.93%)
Mar 12, 2013
3.330
3.350
3.180
3.220
86,610
-0.12(-3.59%)
Mar 11, 2013
3.400
3.400
3.250
3.340
50,306
-0.06(-1.76%)
Mar 08, 2013
3.447
3.450
3.320
3.400
41,659
-0.05(-1.45%)
Mar 07, 2013
3.410
3.470
3.360
3.450
55,041
+0.07(+2.07%)
Mar 06, 2013
3.390
3.420
3.360
3.380
57,492
-0.04(-1.17%)
Mar 05, 2013
3.380
3.430
3.330
3.420
51,699
+0.01(+0.29%)
Mar 04, 2013
3.400
3.420
3.380
3.410
96,053
+0.04(+1.19%)
Mar 01, 2013
3.300
3.370
3.250
3.370
16,592
+0.07(+2.12%)
Feb 28, 2013
3.400
3.400
3.280
3.300
97,323
-0.10(-2.94%)
Feb 27, 2013
3.430
3.430
3.310
3.400
78,884
-0.01(-0.29%)
Feb 26, 2013
3.340
3.430
3.250
3.410
26,552
+0.07(+2.10%)
Feb 25, 2013
3.430
3.430
3.310
3.340
93,618
-0.06(-1.76%)
Feb 22, 2013
3.410
3.410
3.322
3.400
30,501
-0.01(-0.29%)
Feb 21, 2013
3.390
3.430
3.290
3.410
172,152
+0.01(+0.29%)
Feb 20, 2013
3.270
3.410
3.130
3.400
191,748
+0.13(+3.98%)
Feb 19, 2013
3.360
3.400
3.230
3.270
82,514
-0.09(-2.68%)
Feb 15, 2013
3.320
3.390
3.320
3.360
54,265
+0.07(+2.13%)
Feb 14, 2013
3.280
3.300
3.220
3.290
30,625
+0.01(+0.30%)
Feb 13, 2013
3.290
3.300
3.220
3.280
53,965
+0.01(+0.31%)
Feb 12, 2013
3.250
3.280
3.250
3.270
47,835
+0.03(+0.93%)
Feb 11, 2013
3.210
3.280
3.210
3.240
36,902
+0.01(+0.31%)
Feb 08, 2013
3.240
3.250
3.220
3.230
38,398
-0.01(-0.31%)
Feb 07, 2013
3.280
3.280
3.230
3.240
70,986
+0.00(+0.00%)
Feb 06, 2013
3.160
3.300
3.160
3.240
110,471
+0.05(+1.57%)
Feb 04, 2013
3.210
3.250
3.190
3.190
111,051
-0.04(-1.24%)
Feb 01, 2013
3.190
3.270
3.150
3.230
133,897
+0.09(+2.87%)
Jan 31, 2013
3.130
3.180
3.120
3.140
77,867
-0.03(-0.95%)
Jan 30, 2013
3.140
3.180
3.110
3.170
56,961
+0.02(+0.63%)
Jan 29, 2013
3.110
3.190
3.050
3.150
164,730
+0.05(+1.61%)
Jan 28, 2013
3.210
3.250
3.040
3.100
234,327
-0.09(-2.82%)
Jan 25, 2013
3.300
3.300
3.010
3.190
303,253
-0.03(-0.93%)
Jan 24, 2013
3.330
3.380
3.100
3.220
239,650
-0.06(-1.83%)
Jan 23, 2013
3.430
3.430
3.210
3.280
330,973
-0.17(-4.93%)
Jan 22, 2013
3.520
3.570
3.390
3.450
1,105,943
-0.03(-0.86%)
Jan 18, 2013
3.390
3.490
3.370
3.480
187,726
+0.13(+3.88%)
Jan 17, 2013
3.390
3.440
3.260
3.350
223,746
-0.05(-1.47%)
Jan 16, 2013
3.600
3.600
3.360
3.400
213,114
-0.22(-6.08%)
Jan 15, 2013
3.560
3.630
3.310
3.620
191,766
+0.04(+1.12%)
Jan 14, 2013
3.760
3.880
3.550
3.580
460,642
-0.09(-2.45%)
Jan 11, 2013
3.510
3.680
3.450
3.670
456,120
+0.17(+4.86%)
Jan 10, 2013
3.430
3.600
3.400
3.500
226,428
+0.00(+0.00%)
Jan 09, 2013
3.220
3.500
3.210
3.500
474,490
+0.26(+8.02%)
Jan 08, 2013
3.230
3.250
3.170
3.240
558,213
+0.00(+0.00%)
Jan 07, 2013
3.150
3.240
3.130
3.240
301,193
+0.12(+3.85%)
Jan 04, 2013
3.040
3.209
3.040
3.120
147,368
+0.00(+0.00%)
Jan 03, 2013
3.030
3.140
3.000
3.120
109,576
+0.05(+1.63%)
Jan 02, 2013
3.160
3.175
3.050
3.070
116,689
-0.08(-2.54%)
Dec 31, 2012
3.100
3.150
2.960
3.150
106,568
+0.04(+1.29%)
Dec 28, 2012
2.860
3.110
2.850
3.110
151,541
+0.25(+8.74%)
Dec 27, 2012
2.840
3.010
2.820
2.860
371,502
-0.02(-0.69%)
Dec 26, 2012
2.920
2.940
2.870
2.880
72,891
-0.04(-1.37%)
Dec 24, 2012
3.100
3.130
2.900
2.920
80,784
-0.36(-10.98%)
Dec 21, 2012
2.810
3.280
2.740
3.280
440,682
+0.47(+16.73%)
Dec 20, 2012
2.650
2.830
2.580
2.810
95,092
+0.13(+4.85%)
Dec 19, 2012
2.590
2.715
2.590
2.680
49,397
+0.11(+4.28%)
Dec 18, 2012
2.510
2.600
2.490
2.570
43,633
+0.05(+1.98%)
Dec 17, 2012
2.430
2.560
2.400
2.520
37,344
+0.08(+3.28%)
Dec 14, 2012
2.440
2.470
2.420
2.440
58,646
-0.02(-0.81%)
Dec 13, 2012
2.470
2.470
2.410
2.460
38,133
+0.01(+0.41%)
Dec 12, 2012
2.510
2.510
2.410
2.450
26,059
-0.07(-2.78%)
Dec 11, 2012
2.460
2.540
2.400
2.520
16,861
+0.07(+2.86%)
Dec 10, 2012
2.470
2.510
2.450
2.450
42,898
-0.02(-0.81%)
Dec 07, 2012
2.520
2.550
2.450
2.470
32,536
-0.06(-2.37%)
Dec 06, 2012
2.470
2.550
2.430
2.530
97,387
+0.06(+2.43%)
Dec 05, 2012
2.470
2.489
2.450
2.470
42,182
-0.02(-0.80%)
Dec 04, 2012
2.520
2.650
2.450
2.490
88,735
-0.14(-5.32%)
Nov 30, 2012
2.640
2.660
2.600
2.630
35,532
-0.03(-1.13%)
Nov 29, 2012
2.630
2.720
2.630
2.660
40,018
+0.02(+0.76%)
Nov 28, 2012
2.680
2.690
2.630
2.640
65,434
-0.07(-2.58%)
Nov 27, 2012
2.690
2.760
2.680
2.710
19,336
-0.01(-0.37%)
Nov 26, 2012
2.700
2.790
2.700
2.720
71,234
-0.04(-1.45%)
Nov 23, 2012
2.620
2.780
2.620
2.760
21,718
+0.12(+4.55%)
Nov 21, 2012
2.640
2.670
2.600
2.640
59,032
+0.00(+0.00%)
Nov 20, 2012
2.535
2.660
2.520
2.640
39,296
+0.06(+2.33%)
Nov 19, 2012
2.510
2.610
2.510
2.580
33,497
+0.06(+2.38%)
Nov 16, 2012
2.480
2.550
2.330
2.520
78,634
+0.05(+2.02%)
Nov 15, 2012
2.770
2.770
2.280
2.470
198,992
-0.28(-10.18%)
Nov 14, 2012
2.780
2.820
2.710
2.750
60,556
-0.05(-1.79%)
Nov 13, 2012
2.600
2.820
2.600
2.800
99,358
+0.20(+7.69%)
Nov 12, 2012
2.580
2.620
2.550
2.600
60,807
+0.03(+1.17%)
Nov 09, 2012
2.620
2.640
2.570
2.570
73,730
-0.03(-1.15%)
Nov 08, 2012
2.630
2.630
2.580
2.600
12,377
+0.01(+0.39%)
Nov 07, 2012
2.710
2.710
2.590
2.590
54,067
-0.11(-4.07%)
Nov 06, 2012
2.630
2.710
2.630
2.700
43,480
+0.05(+1.89%)
Nov 05, 2012
2.700
2.700
2.580
2.650
153,966
-0.04(-1.49%)
Nov 02, 2012
2.850
2.890
2.680
2.690
233,498
-0.16(-5.61%)
Nov 01, 2012
2.890
2.970
2.780
2.850
138,574
-0.10(-3.39%)
Oct 31, 2012
3.180
3.250
2.900
2.950
69,640
-0.15(-4.84%)
Oct 26, 2012
3.200
3.100
3.100
3.100
117,900
-0.08(-2.52%)
Oct 25, 2012
3.180
3.230
3.120
3.180
63,653
+0.01(+0.32%)
Oct 24, 2012
3.200
3.286
3.160
3.170
129,571
-0.01(-0.31%)
Oct 23, 2012
3.170
3.260
3.160
3.180
87,686
-0.12(-3.64%)
Oct 19, 2012
3.210
3.340
3.200
3.300
81,263
+0.05(+1.54%)
Oct 18, 2012
3.480
3.500
3.250
3.250
170,246
-0.21(-6.07%)
Oct 17, 2012
3.220
3.500
3.220
3.460
177,004
+0.19(+5.81%)
Oct 16, 2012
3.210
3.280
3.190
3.270
51,649
+0.08(+2.51%)
Oct 15, 2012
3.250
3.250
3.180
3.190
50,285
+0.02(+0.63%)
Oct 12, 2012
3.280
3.280
3.170
3.170
42,567
-0.08(-2.46%)
Oct 11, 2012
3.180
3.270
3.100
3.250
111,335
+0.11(+3.50%)
Oct 10, 2012
3.240
3.250
3.130
3.140
71,231
-0.08(-2.48%)
Oct 09, 2012
3.310
3.330
3.200
3.220
55,421
-0.05(-1.53%)
Oct 08, 2012
3.300
3.300
3.180
3.270
38,563
-0.04(-1.21%)
Oct 05, 2012
3.270
3.320
3.080
3.310
223,978
+0.02(+0.61%)
Oct 04, 2012
3.000
3.450
3.000
3.290
578,714
+0.27(+8.94%)
Oct 03, 2012
2.900
3.030
2.810
3.020
223,655
+0.15(+5.23%)
Oct 02, 2012
2.740
2.930
2.740
2.870
195,261
+0.13(+4.74%)
Oct 01, 2012
2.570
2.790
2.536
2.740
161,939
+0.22(+8.73%)
Sep 28, 2012
2.545
2.590
2.500
2.520
102,999
-0.05(-1.95%)
Sep 27, 2012
2.590
2.640
2.500
2.570
80,610
-0.05(-1.91%)
Sep 26, 2012
2.790
2.826
2.610
2.620
276,495
-0.06(-2.24%)
Sep 25, 2012
2.580
2.821
2.560
2.680
307,505
+0.19(+7.63%)
Sep 24, 2012
2.480
2.500
2.420
2.490
71,059
-0.02(-0.80%)
Sep 21, 2012
2.400
2.540
2.400
2.510
132,687
+0.10(+4.15%)
Sep 20, 2012
2.620
2.620
2.400
2.410
84,402
-0.23(-8.71%)
Sep 19, 2012
2.440
2.640
2.400
2.640
198,633
+0.20(+8.20%)
Sep 18, 2012
2.250
2.500
2.210
2.440
230,293
+0.19(+8.44%)
Sep 17, 2012
2.260
2.300
2.230
2.250
24,975
-0.01(-0.44%)
Sep 14, 2012
2.250
2.280
2.200
2.260
102,766
+0.00(+0.00%)
Sep 13, 2012
2.190
2.260
2.190
2.260
32,896
+0.04(+1.80%)
Sep 12, 2012
2.240
2.280
2.181
2.220
298,693
-0.03(-1.33%)
Sep 11, 2012
2.250
2.290
2.211
2.250
41,052
+0.01(+0.45%)
Sep 10, 2012
2.180
2.250
2.180
2.240
42,511
+0.08(+3.70%)
Sep 07, 2012
2.240
2.240
2.140
2.160
58,764
-0.09(-4.00%)
Sep 06, 2012
2.220
2.250
2.150
2.250
21,085
+0.06(+2.74%)
Sep 05, 2012
2.260
2.260
2.140
2.190
26,979
-0.05(-2.23%)
Sep 04, 2012
2.220
2.260
2.200
2.240
15,256
+0.03(+1.36%)
Aug 31, 2012
2.200
2.240
2.190
2.210
31,211
+0.01(+0.45%)
Aug 30, 2012
2.200
2.220
2.200
2.200
26,630
-0.02(-0.90%)
Aug 29, 2012
2.250
2.250
2.200
2.220
19,988
+0.04(+1.83%)
Aug 27, 2012
2.210
2.240
2.170
2.180
30,250
-0.03(-1.36%)
Aug 24, 2012
2.200
2.230
2.200
2.210
24,305
+0.00(+0.00%)
Aug 23, 2012
2.250
2.250
2.200
2.210
27,320
-0.01(-0.45%)
Aug 22, 2012
2.210
2.240
2.200
2.220
33,761
-0.02(-0.89%)
Aug 21, 2012
2.200
2.260
2.200
2.240
56,376
+0.01(+0.45%)
Aug 20, 2012
2.170
2.270
2.170
2.230
36,404
+0.03(+1.36%)
Aug 17, 2012
2.200
2.200
2.161
2.200
19,392
-0.01(-0.45%)
Aug 16, 2012
2.230
2.250
2.190
2.210
22,399
-0.02(-0.90%)
Aug 15, 2012
2.290
2.300
2.190
2.230
75,762
-0.04(-1.76%)
Aug 14, 2012
2.190
2.280
2.190
2.270
31,962
+0.08(+3.65%)
Aug 13, 2012
2.170
2.220
2.140
2.190
27,000
+0.00(+0.00%)
Aug 10, 2012
2.180
2.220
2.150
2.190
9,735
-0.00(-0.00%)
Aug 09, 2012
2.150
2.220
2.145
2.190
32,487
+0.03(+1.39%)
Aug 08, 2012
2.186
2.186
2.150
2.160
7,314
-0.02(-0.92%)
Aug 07, 2012
2.200
2.210
2.180
2.180
17,975
-0.03(-1.36%)
Aug 06, 2012
2.180
2.210
2.130
2.210
3,995
+0.05(+2.31%)
Aug 03, 2012
2.130
2.210
2.130
2.160
26,954
+0.07(+3.35%)
Aug 02, 2012
2.110
2.140
2.090
2.090
26,924
-0.04(-1.88%)
Aug 01, 2012
2.140
2.200
2.100
2.130
12,660
-0.01(-0.47%)
Jul 31, 2012
2.220
2.220
2.130
2.140
50,089
-0.08(-3.60%)
Jul 30, 2012
2.210
2.240
2.191
2.220
18,217
+0.03(+1.37%)
Jul 27, 2012
2.100
2.250
2.040
2.190
188,563
+0.07(+3.30%)
Jul 26, 2012
2.090
2.130
2.090
2.120
33,165
+0.02(+0.95%)
Jul 25, 2012
2.090
2.120
2.060
2.100
15,512
+0.02(+0.96%)
Jul 24, 2012
2.120
2.140
2.080
2.080
46,620
-0.04(-1.89%)
Jul 23, 2012
2.100
2.150
2.100
2.120
13,250
-0.04(-1.85%)
Jul 20, 2012
2.210
2.210
2.100
2.160
75,341
-0.06(-2.70%)
Jul 19, 2012
2.150
2.220
2.150
2.220
125,589
+0.07(+3.26%)
Jul 18, 2012
2.190
2.200
2.100
2.150
135,914
-0.07(-3.15%)
Jul 17, 2012
2.220
2.230
2.170
2.220
50,232
+0.00(+0.00%)
Jul 16, 2012
2.190
2.330
2.170
2.220
185,397
+0.03(+1.37%)
Jul 13, 2012
2.260
2.280
2.190
2.190
25,240
-0.05(-2.23%)
Jul 12, 2012
2.200
2.290
2.200
2.240
33,184
+0.03(+1.36%)
Jul 11, 2012
2.230
2.240
2.200
2.210
29,734
-0.01(-0.45%)
Jul 10, 2012
2.300
2.330
2.220
2.220
162,120
-0.08(-3.48%)
Jul 09, 2012
2.240
2.330
2.230
2.300
75,874
+0.06(+2.68%)
Jul 06, 2012
2.230
2.280
2.190
2.240
46,317
+0.00(+0.00%)
Jul 05, 2012
2.140
2.240
2.110
2.240
47,404
+0.09(+4.19%)
Jul 03, 2012
2.170
2.170
2.140
2.150
156,225
-0.05(-2.27%)
Jul 02, 2012
2.100
2.200
2.080
2.200
43,497
+0.09(+4.27%)
Jun 29, 2012
2.100
2.200
2.065
2.110
102,048
+0.06(+2.93%)
Jun 28, 2012
2.060
2.070
2.040
2.050
11,483
-0.03(-1.44%)
Jun 27, 2012
2.110
2.110
2.052
2.080
20,922
-0.02(-0.95%)
Jun 26, 2012
2.050
2.120
2.010
2.100
63,827
+0.06(+2.94%)
Jun 25, 2012
1.980
2.070
1.980
2.040
39,063
-0.01(-0.49%)
Jun 22, 2012
2.100
2.100
2.030
2.050
6,909
-0.02(-0.97%)
Jun 21, 2012
2.030
2.100
2.000
2.070
46,439
+0.02(+0.98%)
Jun 20, 2012
2.030
2.070
2.030
2.050
31,682
+0.03(+1.49%)
Jun 19, 2012
2.050
2.070
2.020
2.020
13,740
+0.01(+0.50%)
Jun 18, 2012
2.000
2.070
2.000
2.010
47,109
+0.00(+0.00%)
Jun 15, 2012
2.020
2.060
2.010
2.010
99,485
-0.02(-0.99%)
Jun 14, 2012
2.080
2.110
2.010
2.030
39,120
-0.07(-3.33%)
Jun 13, 2012
2.100
2.120
2.050
2.100
61,354
-0.01(-0.47%)
Jun 12, 2012
2.220
2.220
2.110
2.110
184,612
-0.11(-4.95%)
Jun 11, 2012
2.250
2.450
2.200
2.220
276,292
-0.05(-2.20%)
Jun 08, 2012
2.000
2.300
1.961
2.270
315,431
+0.22(+10.73%)
Jun 07, 2012
2.130
2.170
1.930
2.050
176,410
-0.02(-0.97%)
Jun 06, 2012
1.850
2.110
1.850
2.070
237,144
+0.20(+10.70%)
Jun 05, 2012
1.840
1.930
1.840
1.870
37,774
+0.01(+0.54%)
Jun 04, 2012
1.800
1.880
1.800
1.860
103,120
+0.04(+2.20%)
Jun 01, 2012
1.800
1.850
1.770
1.820
56,851
-0.03(-1.62%)
May 31, 2012
1.830
1.875
1.770
1.850
65,533
+0.03(+1.65%)
May 30, 2012
1.820
1.876
1.780
1.820
45,120
-0.02(-1.09%)
May 29, 2012
1.780
1.840
1.770
1.840
55,922
+0.07(+3.95%)
May 25, 2012
1.810
1.870
1.760
1.770
49,995
-0.06(-3.28%)
May 24, 2012
1.830
1.830
1.760
1.830
14,870
-0.01(-0.54%)
May 23, 2012
1.800
1.850
1.720
1.840
54,387
+0.06(+3.37%)
May 22, 2012
1.750
1.830
1.750
1.780
70,930
+0.00(+0.00%)
May 21, 2012
1.660
1.830
1.660
1.780
95,674
+0.12(+7.23%)
May 18, 2012
1.740
1.740
1.660
1.660
97,792
-0.10(-5.68%)
May 17, 2012
1.900
1.950
1.720
1.760
144,098
-0.13(-6.88%)
May 16, 2012
1.930
1.950
1.890
1.890
57,626
-0.02(-1.05%)
May 15, 2012
2.060
2.080
1.910
1.910
147,494
-0.12(-5.91%)
May 14, 2012
2.120
2.120
2.030
2.030
54,865
-0.11(-5.14%)
May 11, 2012
2.150
2.150
2.080
2.140
34,417
+0.00(+0.00%)
May 10, 2012
2.070
2.180
2.050
2.140
211,625
+0.13(+6.47%)
May 09, 2012
2.020
2.080
1.960
2.010
82,107
-0.02(-0.99%)
May 08, 2012
2.010
2.060
2.000
2.030
48,303
+0.01(+0.50%)
May 07, 2012
2.020
2.090
1.980
2.020
46,571
-0.02(-0.98%)
May 04, 2012
2.000
2.100
1.950
2.040
72,096
+0.04(+2.00%)
May 03, 2012
2.030
2.030
1.990
2.000
39,205
-0.05(-2.44%)
May 02, 2012
2.050
2.080
2.040
2.050
50,849
+0.00(+0.00%)
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.