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
Canadian Solar Inc
(NQ:
CSIQ
)
17.80
-0.39 (-2.14%)
Streaming Delayed Price
Updated: 11:55 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, 2009
6.680
7.070
6.380
6.550
2,241,872
+0.47(+7.73%)
Apr 29, 2009
5.690
6.090
5.510
6.080
1,182,344
+0.54(+9.75%)
Apr 28, 2009
5.660
5.720
5.460
5.540
629,326
-0.01(-0.18%)
Apr 27, 2009
5.630
5.770
5.490
5.550
680,105
-0.23(-3.95%)
Apr 24, 2009
5.890
6.079
5.710
5.778
487,094
-0.08(-1.40%)
Apr 23, 2009
6.100
6.190
5.760
5.860
390,452
-0.14(-2.33%)
Apr 22, 2009
5.660
6.350
5.440
6.000
1,302,504
+0.29(+5.08%)
Apr 21, 2009
5.600
5.900
5.500
5.710
1,046,495
-0.01(-0.17%)
Apr 20, 2009
6.360
6.360
5.600
5.720
1,181,711
-0.74(-11.46%)
Apr 17, 2009
6.970
6.980
6.410
6.460
987,381
-0.38(-5.56%)
Apr 16, 2009
7.060
7.060
6.760
6.840
552,986
-0.09(-1.30%)
Apr 15, 2009
7.050
7.190
6.650
6.930
767,662
-0.02(-0.29%)
Apr 14, 2009
7.100
7.360
6.820
6.950
1,110,339
-0.03(-0.43%)
Apr 13, 2009
6.790
7.180
6.580
6.980
1,116,501
+0.10(+1.45%)
Apr 09, 2009
6.900
7.000
6.700
6.880
1,274,596
+0.34(+5.20%)
Apr 08, 2009
6.480
6.840
6.200
6.540
962,221
+0.09(+1.40%)
Apr 07, 2009
6.790
6.850
6.450
6.450
936,335
-0.57(-8.12%)
Apr 06, 2009
6.460
7.350
6.330
7.020
1,844,850
+0.29(+4.31%)
Apr 03, 2009
6.720
6.900
6.380
6.730
740,349
+0.04(+0.60%)
Apr 02, 2009
7.350
7.490
6.650
6.690
2,169,091
-0.17(-2.48%)
Apr 01, 2009
6.000
6.980
5.750
6.860
2,772,868
+0.88(+14.72%)
Mar 31, 2009
5.400
6.470
5.110
5.980
2,386,269
+0.70(+13.26%)
Mar 30, 2009
5.500
5.500
5.190
5.280
758,136
-0.88(-14.29%)
Mar 26, 2009
5.000
6.400
4.900
6.160
4,010,433
+1.33(+27.54%)
Mar 25, 2009
4.590
4.950
4.540
4.830
683,967
+0.20(+4.32%)
Mar 24, 2009
4.770
4.860
4.540
4.630
486,175
-0.27(-5.51%)
Mar 23, 2009
4.590
4.910
4.540
4.900
911,296
+0.40(+8.89%)
Mar 20, 2009
4.470
4.530
4.150
4.500
540,574
+0.05(+1.12%)
Mar 19, 2009
4.150
4.580
3.970
4.450
688,786
+0.36(+8.80%)
Mar 18, 2009
3.750
4.100
3.510
4.090
776,437
+0.09(+2.25%)
Mar 17, 2009
3.280
4.000
3.250
4.000
860,471
+0.12(+3.09%)
Mar 16, 2009
3.880
3.920
3.640
3.880
478,723
+0.16(+4.30%)
Mar 13, 2009
3.650
3.960
3.650
3.720
421,695
+0.17(+4.79%)
Mar 12, 2009
3.380
3.560
3.290
3.550
416,752
+0.13(+3.80%)
Mar 11, 2009
3.450
3.570
3.300
3.420
398,429
+0.15(+4.59%)
Mar 10, 2009
3.220
3.340
3.170
3.270
513,361
+0.27(+9.00%)
Mar 09, 2009
3.000
3.240
3.000
3.000
329,603
-0.06(-1.96%)
Mar 06, 2009
3.260
3.400
3.000
3.060
347,667
-0.11(-3.47%)
Mar 05, 2009
3.500
3.500
3.150
3.170
369,865
-0.31(-8.91%)
Mar 04, 2009
3.390
3.500
3.250
3.480
442,927
+0.10(+2.96%)
Mar 02, 2009
3.500
3.550
3.250
3.380
431,369
-0.21(-5.85%)
Feb 27, 2009
3.520
3.740
3.500
3.590
486,474
-0.10(-2.71%)
Feb 26, 2009
4.050
4.050
3.653
3.690
587,573
-0.13(-3.40%)
Feb 25, 2009
3.950
4.000
3.710
3.820
515,198
-0.25(-6.14%)
Feb 24, 2009
3.880
4.100
3.700
4.070
632,043
+0.20(+5.17%)
Feb 23, 2009
4.260
4.390
3.697
3.870
702,793
-0.33(-7.86%)
Feb 20, 2009
4.090
4.260
4.000
4.200
767,384
-0.02(-0.47%)
Feb 19, 2009
4.400
4.440
4.040
4.220
626,095
-0.14(-3.10%)
Feb 18, 2009
4.500
4.500
4.160
4.355
620,098
-0.17(-3.86%)
Feb 17, 2009
4.960
4.960
4.470
4.530
755,199
-0.47(-9.40%)
Feb 13, 2009
4.950
5.200
4.950
5.000
384,687
-0.01(-0.20%)
Feb 12, 2009
4.770
5.050
4.750
5.010
597,088
-0.07(-1.38%)
Feb 11, 2009
5.330
5.340
4.910
5.080
1,154,267
-0.16(-3.05%)
Feb 10, 2009
5.700
5.850
5.070
5.240
1,080,340
-0.34(-6.09%)
Feb 09, 2009
5.300
5.650
5.300
5.580
964,944
+0.24(+4.49%)
Feb 06, 2009
5.370
5.490
5.230
5.340
599,283
+0.13(+2.50%)
Feb 05, 2009
5.260
5.380
5.100
5.210
412,402
-0.07(-1.33%)
Feb 04, 2009
5.350
5.600
5.170
5.280
801,945
+0.11(+2.13%)
Feb 03, 2009
5.190
5.220
5.030
5.170
364,554
+0.11(+2.17%)
Feb 02, 2009
5.330
5.400
4.960
5.060
885,326
-0.40(-7.33%)
Jan 30, 2009
5.500
5.650
5.210
5.460
742,032
+0.10(+1.87%)
Jan 29, 2009
5.450
5.450
5.190
5.360
563,306
-0.23(-4.11%)
Jan 28, 2009
5.620
5.700
5.460
5.590
615,806
+0.26(+4.88%)
Jan 27, 2009
5.300
5.540
5.030
5.330
646,572
+0.12(+2.30%)
Jan 26, 2009
5.600
5.690
5.060
5.210
993,164
-0.09(-1.70%)
Jan 23, 2009
4.480
5.940
4.160
5.300
4,431,828
+0.72(+15.72%)
Jan 22, 2009
4.850
4.870
4.420
4.580
605,308
-0.42(-8.40%)
Jan 21, 2009
4.990
5.080
4.500
5.000
828,207
+0.20(+4.17%)
Jan 20, 2009
5.250
5.250
4.800
4.800
622,822
-0.49(-9.26%)
Jan 16, 2009
5.800
5.830
5.100
5.290
1,105,655
-0.31(-5.54%)
Jan 15, 2009
5.010
5.700
4.750
5.600
1,246,850
+0.61(+12.22%)
Jan 14, 2009
5.360
5.490
4.990
4.990
1,152,642
-0.71(-12.46%)
Jan 13, 2009
5.920
5.950
5.500
5.700
738,998
-0.22(-3.72%)
Jan 12, 2009
6.770
6.770
5.780
5.920
1,232,868
-0.88(-12.94%)
Jan 09, 2009
6.780
7.200
6.650
6.800
1,093,225
-0.11(-1.59%)
Jan 08, 2009
6.220
6.990
6.100
6.910
1,645,391
+0.61(+9.68%)
Jan 07, 2009
6.730
6.730
6.200
6.300
926,735
-0.56(-8.16%)
Jan 06, 2009
7.080
7.200
6.660
6.860
1,540,223
-0.18(-2.56%)
Jan 05, 2009
6.690
7.490
6.550
7.040
2,068,738
+0.55(+8.47%)
Jan 02, 2009
6.130
6.900
6.060
6.490
1,594,558
+0.03(+0.46%)
Dec 31, 2008
6.740
6.950
6.370
6.460
1,024,851
-0.22(-3.29%)
Dec 30, 2008
6.180
6.680
6.020
6.680
1,007,731
+0.60(+9.87%)
Dec 29, 2008
6.050
6.270
5.880
6.080
551,594
+0.09(+1.50%)
Dec 26, 2008
5.980
6.030
5.840
5.990
231,445
-0.02(-0.33%)
Dec 24, 2008
6.140
6.140
5.780
6.010
233,770
-0.04(-0.66%)
Dec 23, 2008
6.190
6.240
5.860
6.050
445,667
-0.02(-0.33%)
Dec 22, 2008
6.300
6.370
5.800
6.070
701,124
-0.15(-2.41%)
Dec 19, 2008
6.210
6.450
5.900
6.220
885,411
+0.04(+0.65%)
Dec 18, 2008
6.730
6.800
5.800
6.180
1,336,970
-0.17(-2.68%)
Dec 17, 2008
5.470
6.500
5.430
6.350
2,414,571
+0.79(+14.21%)
Dec 16, 2008
5.630
5.680
5.010
5.560
942,267
+0.13(+2.39%)
Dec 15, 2008
5.950
5.950
5.150
5.430
870,439
-0.12(-2.16%)
Dec 12, 2008
5.050
5.730
5.010
5.550
1,128,659
+0.03(+0.54%)
Dec 11, 2008
5.300
6.260
5.040
5.520
2,364,662
+0.20(+3.76%)
Dec 10, 2008
5.000
5.500
4.900
5.320
1,283,299
+0.59(+12.47%)
Dec 09, 2008
4.890
5.140
4.570
4.730
665,742
-0.26(-5.21%)
Dec 08, 2008
4.940
5.250
4.910
4.990
963,259
+0.21(+4.39%)
Dec 05, 2008
4.470
4.780
4.210
4.780
620,247
+0.15(+3.24%)
Dec 04, 2008
4.650
4.780
4.300
4.630
709,077
-0.22(-4.54%)
Dec 03, 2008
4.640
5.020
4.150
4.850
1,279,528
+0.22(+4.75%)
Dec 02, 2008
4.620
4.800
4.400
4.630
801,190
+0.10(+2.21%)
Dec 01, 2008
4.985
5.100
4.450
4.530
1,357,891
-1.03(-18.53%)
Nov 28, 2008
5.500
5.820
5.250
5.560
727,693
+0.05(+0.91%)
Nov 26, 2008
4.700
5.730
4.550
5.510
1,979,557
+0.63(+12.91%)
Nov 25, 2008
4.990
5.080
4.220
4.880
1,472,068
+0.22(+4.72%)
Nov 24, 2008
4.400
4.940
4.140
4.660
1,610,807
+0.60(+14.78%)
Nov 21, 2008
3.540
4.100
3.110
4.060
2,257,052
+0.28(+7.41%)
Nov 20, 2008
4.170
4.750
3.530
3.780
2,299,512
-0.83(-18.00%)
Nov 19, 2008
5.280
5.360
4.600
4.610
1,408,980
-0.80(-14.79%)
Nov 18, 2008
5.960
5.990
5.150
5.410
1,204,896
-0.47(-7.99%)
Nov 17, 2008
6.030
6.340
5.610
5.880
1,191,106
-0.55(-8.55%)
Nov 14, 2008
6.400
6.550
5.910
6.430
2,159,171
-0.19(-2.87%)
Nov 13, 2008
5.890
7.090
5.050
6.620
3,672,638
+0.87(+15.13%)
Nov 12, 2008
6.740
6.780
5.550
5.750
3,255,053
-1.39(-19.47%)
Nov 11, 2008
7.630
7.650
6.700
7.140
2,770,581
-0.85(-10.64%)
Nov 10, 2008
9.000
9.100
7.760
7.990
2,383,505
-0.42(-4.99%)
Nov 07, 2008
8.570
9.080
8.150
8.410
2,879,417
+0.28(+3.44%)
Nov 06, 2008
9.760
10.05
8.100
8.130
3,987,142
-2.40(-22.79%)
Nov 05, 2008
12.09
12.15
9.710
10.53
3,505,879
-1.97(-15.76%)
Nov 04, 2008
11.78
12.99
11.51
12.50
4,494,352
+1.60(+14.68%)
Nov 03, 2008
10.76
11.10
9.780
10.90
3,069,260
+1.22(+12.60%)
Oct 31, 2008
9.500
10.20
9.200
9.680
1,608,690
-0.18(-1.83%)
Oct 30, 2008
10.20
10.65
8.980
9.860
2,663,164
+1.03(+11.66%)
Oct 29, 2008
8.810
9.600
8.360
8.830
2,145,273
+0.23(+2.67%)
Oct 28, 2008
8.500
8.910
7.520
8.600
1,794,198
+0.75(+9.55%)
Oct 27, 2008
8.020
8.970
7.800
7.850
1,597,070
-0.46(-5.54%)
Oct 24, 2008
7.350
8.590
7.200
8.310
1,832,619
-0.84(-9.18%)
Oct 23, 2008
10.45
10.75
9.000
9.150
2,006,114
-1.34(-12.77%)
Oct 22, 2008
11.10
11.13
10.02
10.49
1,672,180
-1.22(-10.42%)
Oct 21, 2008
12.04
12.55
11.66
11.71
1,066,347
-0.79(-6.32%)
Oct 20, 2008
12.01
12.50
11.20
12.50
1,536,893
+1.18(+10.42%)
Oct 17, 2008
10.60
14.39
10.30
11.32
2,233,308
+0.39(+3.57%)
Oct 16, 2008
10.89
11.35
9.930
10.93
3,084,584
+0.56(+5.40%)
Oct 15, 2008
12.29
12.29
10.22
10.37
3,172,888
-2.21(-17.57%)
Oct 14, 2008
16.10
16.15
12.00
12.58
3,268,581
-2.18(-14.77%)
Oct 13, 2008
14.25
14.76
13.19
14.76
1,958,352
+2.07(+16.31%)
Oct 10, 2008
10.39
12.94
9.610
12.69
2,497,593
+1.24(+10.83%)
Oct 09, 2008
14.06
14.45
11.26
11.45
2,294,629
-1.31(-10.27%)
Oct 08, 2008
11.00
14.08
11.00
12.76
3,243,699
+0.85(+7.14%)
Oct 07, 2008
14.07
14.25
10.71
11.91
3,012,271
-3.07(-20.49%)
Oct 06, 2008
13.26
15.00
11.25
14.98
4,290,509
-0.20(-1.32%)
Oct 03, 2008
16.90
18.00
14.90
15.18
2,876,764
-1.26(-7.66%)
Oct 02, 2008
19.27
19.49
16.17
16.44
1,872,482
-2.74(-14.29%)
Oct 01, 2008
20.55
21.34
18.63
19.18
3,168,450
-0.35(-1.79%)
Sep 30, 2008
18.57
19.57
17.51
19.53
1,217,810
+0.76(+4.05%)
Sep 29, 2008
22.03
22.03
16.71
18.77
2,643,684
-4.00(-17.57%)
Sep 26, 2008
23.50
24.30
22.11
22.77
1,354,032
-2.08(-8.37%)
Sep 25, 2008
24.22
25.35
24.16
24.85
911,194
+0.35(+1.43%)
Sep 24, 2008
25.70
26.80
24.50
24.50
2,064,986
+0.00(+0.00%)
Sep 23, 2008
25.75
25.80
23.54
24.50
1,647,916
-0.80(-3.16%)
Sep 22, 2008
26.39
26.68
24.90
25.30
1,246,123
-1.09(-4.13%)
Sep 19, 2008
27.00
27.65
24.82
26.39
2,643,643
+1.45(+5.81%)
Sep 18, 2008
23.50
25.51
22.61
24.94
2,336,656
+1.73(+7.45%)
Sep 17, 2008
23.61
24.66
22.00
23.21
2,312,522
-0.41(-1.74%)
Sep 16, 2008
20.52
23.62
20.50
23.62
2,736,481
+1.06(+4.70%)
Sep 15, 2008
22.71
23.85
21.77
22.56
2,865,162
-2.39(-9.58%)
Sep 12, 2008
23.62
25.29
23.38
24.95
2,058,148
+1.33(+5.63%)
Sep 11, 2008
22.00
24.30
21.27
23.62
4,192,513
+0.61(+2.65%)
Sep 10, 2008
21.66
23.43
20.10
23.01
4,263,983
+1.67(+7.83%)
Sep 09, 2008
25.89
26.19
21.27
21.34
5,129,328
-5.27(-19.80%)
Sep 08, 2008
28.81
29.00
25.80
26.61
2,259,967
-1.21(-4.35%)
Sep 05, 2008
27.10
27.90
25.61
27.82
3,016,213
+0.27(+0.98%)
Sep 04, 2008
28.22
29.50
26.63
27.55
2,962,828
-1.10(-3.84%)
Sep 03, 2008
30.69
30.86
27.95
28.65
3,906,998
-1.81(-5.94%)
Sep 02, 2008
31.62
32.18
30.20
30.46
2,865,092
-1.96(-6.05%)
Aug 29, 2008
30.44
32.99
30.02
32.42
2,682,901
+2.28(+7.56%)
Aug 28, 2008
30.85
31.47
29.80
30.14
1,927,313
-0.55(-1.79%)
Aug 27, 2008
30.01
31.60
29.50
30.69
2,279,696
+0.00(+0.00%)
Aug 26, 2008
32.30
32.69
30.24
30.69
1,814,469
-1.76(-5.42%)
Aug 25, 2008
32.77
33.24
31.17
32.45
3,064,168
+0.57(+1.79%)
Aug 22, 2008
32.15
32.20
30.43
31.88
2,169,034
+0.24(+0.76%)
Aug 21, 2008
31.43
33.07
30.80
31.64
4,113,689
-0.16(-0.50%)
Aug 20, 2008
28.06
31.80
27.89
31.80
6,329,699
+4.20(+15.22%)
Aug 19, 2008
27.15
27.85
26.87
27.60
1,490,756
+0.10(+0.36%)
Aug 18, 2008
28.78
28.89
27.20
27.50
2,119,278
-0.76(-2.69%)
Aug 15, 2008
29.30
30.24
28.15
28.26
3,087,886
-0.44(-1.53%)
Aug 14, 2008
28.95
29.87
27.71
28.70
3,938,328
-0.87(-2.94%)
Aug 13, 2008
28.03
29.57
27.04
29.57
8,723,300
-1.34(-4.34%)
Aug 12, 2008
28.25
31.10
28.04
30.91
5,776,335
+4.01(+14.91%)
Aug 11, 2008
26.47
27.21
25.82
26.90
2,232,102
+0.99(+3.82%)
Aug 08, 2008
27.39
27.45
25.65
25.91
1,815,821
-1.46(-5.33%)
Aug 07, 2008
28.00
28.24
27.10
27.37
1,361,617
-0.82(-2.91%)
Aug 06, 2008
26.62
28.50
26.50
28.19
1,982,183
+1.46(+5.46%)
Aug 05, 2008
27.50
27.60
26.11
26.73
1,818,997
-0.31(-1.15%)
Aug 04, 2008
28.21
28.63
26.55
27.04
1,984,378
-1.64(-5.72%)
Aug 01, 2008
29.00
29.70
28.00
28.68
1,803,262
-0.09(-0.31%)
Jul 31, 2008
30.43
31.78
28.75
28.77
3,108,405
-1.01(-3.39%)
Jul 30, 2008
30.06
30.80
28.55
29.78
3,032,311
-0.70(-2.30%)
Jul 29, 2008
27.27
30.80
26.57
30.48
4,288,446
+3.23(+11.85%)
Jul 28, 2008
28.32
28.95
27.00
27.25
1,902,763
-1.02(-3.61%)
Jul 25, 2008
27.22
28.91
26.55
28.27
3,367,368
+2.21(+8.48%)
Jul 24, 2008
27.90
27.99
25.25
26.06
3,095,476
-1.69(-6.09%)
Jul 23, 2008
29.00
29.15
27.32
27.75
2,619,738
-0.03(-0.11%)
Jul 22, 2008
31.37
31.44
26.82
27.78
5,998,451
-4.20(-13.13%)
Jul 21, 2008
32.31
32.54
30.71
31.98
1,847,805
+0.66(+2.11%)
Jul 18, 2008
31.62
31.65
29.76
31.32
2,867,948
-0.05(-0.16%)
Jul 17, 2008
35.37
35.75
31.22
31.37
6,777,268
-4.28(-12.01%)
Jul 16, 2008
36.00
36.90
35.00
35.65
2,549,072
+0.81(+2.32%)
Jul 15, 2008
36.00
36.77
33.20
34.84
5,019,925
-3.55(-9.25%)
Jul 14, 2008
35.43
39.22
35.05
38.39
6,412,852
+5.99(+18.49%)
Jul 11, 2008
31.55
32.95
30.90
32.40
1,698,295
-0.37(-1.13%)
Jul 10, 2008
32.30
33.50
30.18
32.77
2,713,775
+0.39(+1.20%)
Jul 09, 2008
33.80
35.48
31.74
32.38
2,956,595
-0.79(-2.38%)
Jul 08, 2008
33.10
33.45
29.60
33.17
4,427,220
-0.33(-0.99%)
Jul 07, 2008
33.79
35.95
32.10
33.50
4,948,431
+1.52(+4.75%)
Jul 04, 2008
32.14
32.87
29.55
31.98
2,629,672
+0.00(+0.00%)
Jul 03, 2008
32.14
32.87
29.55
31.98
2,629,672
-0.03(-0.09%)
Jul 02, 2008
37.44
37.44
31.77
32.01
5,148,499
-4.35(-11.96%)
Jul 01, 2008
38.50
38.99
36.00
36.36
3,966,010
-3.83(-9.53%)
Jun 30, 2008
41.81
42.50
40.00
40.19
1,838,048
-0.19(-0.47%)
Jun 27, 2008
41.75
43.37
39.54
40.38
2,714,302
-2.51(-5.85%)
Jun 26, 2008
44.50
45.95
42.58
42.89
2,110,369
-2.35(-5.19%)
Jun 25, 2008
45.85
46.25
43.50
45.24
2,185,995
-0.59(-1.29%)
Jun 24, 2008
47.13
47.85
44.69
45.83
2,656,328
-1.38(-2.92%)
Jun 23, 2008
47.50
48.83
46.62
47.21
2,299,782
+1.33(+2.90%)
Jun 20, 2008
48.12
48.18
36.02
45.88
3,096,156
-1.35(-2.86%)
Jun 19, 2008
51.80
51.80
46.75
47.23
4,256,124
-3.77(-7.39%)
Jun 18, 2008
47.12
51.50
47.00
51.00
5,455,737
+4.00(+8.51%)
Jun 17, 2008
46.43
49.24
45.87
47.00
7,788,425
+4.54(+10.69%)
Jun 16, 2008
39.93
42.75
39.44
42.46
2,485,505
+3.46(+8.87%)
Jun 13, 2008
38.50
39.45
38.05
39.00
1,528,549
+1.11(+2.93%)
Jun 12, 2008
37.23
39.50
37.22
37.89
2,461,306
+0.99(+2.68%)
Jun 11, 2008
37.50
38.13
36.11
36.90
2,224,339
+0.51(+1.40%)
Jun 10, 2008
37.32
37.94
35.36
36.39
2,418,091
-0.81(-2.18%)
Jun 09, 2008
39.72
40.28
35.05
37.20
2,929,646
-2.14(-5.44%)
Jun 06, 2008
40.00
43.19
39.09
39.34
2,604,882
-1.36(-3.34%)
Jun 05, 2008
39.00
41.30
38.82
40.70
2,197,540
+2.40(+6.27%)
Jun 04, 2008
39.75
39.95
38.01
38.30
1,743,287
-1.42(-3.58%)
Jun 03, 2008
41.00
41.77
39.10
39.72
1,755,239
-1.31(-3.19%)
Jun 02, 2008
41.14
42.59
39.20
41.03
3,708,176
+1.32(+3.32%)
May 30, 2008
39.87
41.00
39.07
39.71
3,034,676
+1.93(+5.11%)
May 29, 2008
40.00
40.00
36.55
37.78
3,465,364
-3.22(-7.85%)
May 28, 2008
38.37
41.69
37.10
41.00
3,269,518
+2.01(+5.16%)
May 27, 2008
38.79
40.57
36.21
38.99
3,068,632
+0.50(+1.30%)
May 26, 2008
37.50
39.23
36.82
38.49
3,549,537
+0.00(+0.00%)
May 23, 2008
37.50
39.23
36.82
38.49
3,545,212
+0.59(+1.56%)
May 22, 2008
43.61
44.40
37.28
37.90
6,224,525
-5.89(-13.45%)
May 21, 2008
46.86
46.92
43.10
43.79
3,801,701
-1.33(-2.95%)
May 20, 2008
44.04
45.22
42.87
45.12
3,698,822
+2.04(+4.74%)
May 19, 2008
45.97
48.91
42.60
43.08
5,968,593
-1.82(-4.05%)
May 16, 2008
44.45
45.50
43.51
44.90
3,722,392
+1.30(+2.98%)
May 15, 2008
43.80
46.41
42.30
43.60
6,020,697
-0.40(-0.91%)
May 14, 2008
41.50
45.99
40.44
44.00
9,333,356
+3.22(+7.90%)
May 13, 2008
42.79
45.08
40.12
40.78
16,527,777
+6.68(+19.59%)
May 12, 2008
32.88
34.47
31.18
34.10
3,590,930
+1.56(+4.79%)
May 09, 2008
30.38
33.50
29.81
32.54
2,490,643
+1.05(+3.33%)
May 08, 2008
29.25
31.95
28.58
31.49
2,822,766
+3.20(+11.31%)
May 07, 2008
31.80
32.85
28.29
28.29
3,443,981
-3.07(-9.79%)
May 06, 2008
26.30
31.39
26.15
31.36
3,971,040
+4.82(+18.16%)
May 05, 2008
27.43
27.43
26.30
26.54
629,206
-0.58(-2.14%)
May 02, 2008
28.47
28.47
26.50
27.12
1,228,049
-0.45(-1.63%)
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.