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
Gulfport Energy Corp
(NQ:
GPOR
)
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, 2010
13.00
13.00
12.27
12.50
284,406
-0.57(-4.36%)
Apr 29, 2010
13.27
13.44
12.89
13.07
175,753
-0.04(-0.31%)
Apr 28, 2010
12.84
13.24
12.80
13.11
103,688
+0.33(+2.58%)
Apr 27, 2010
13.50
13.65
12.77
12.78
260,043
-0.75(-5.54%)
Apr 26, 2010
13.96
14.00
13.52
13.53
132,986
-0.41(-2.94%)
Apr 23, 2010
13.48
13.97
13.40
13.94
110,650
+0.47(+3.49%)
Apr 22, 2010
13.44
13.49
13.16
13.47
85,150
-0.02(-0.15%)
Apr 21, 2010
13.60
13.68
13.38
13.49
134,561
-0.13(-0.95%)
Apr 20, 2010
13.14
13.70
13.14
13.62
157,363
+0.59(+4.53%)
Apr 19, 2010
13.33
13.33
12.63
13.03
351,296
-0.42(-3.12%)
Apr 16, 2010
13.97
13.98
13.44
13.45
279,998
-0.56(-4.00%)
Apr 15, 2010
14.19
14.61
13.90
14.01
244,429
-0.17(-1.20%)
Apr 14, 2010
14.10
14.24
13.88
14.18
247,675
+0.16(+1.14%)
Apr 13, 2010
13.96
14.08
13.92
14.02
322,211
-0.04(-0.28%)
Apr 12, 2010
14.04
14.08
13.71
14.06
240,510
-0.10(-0.71%)
Apr 09, 2010
13.84
14.40
13.84
14.16
235,943
+0.38(+2.76%)
Apr 08, 2010
13.58
14.05
13.42
13.78
295,234
+0.12(+0.88%)
Apr 07, 2010
14.10
14.10
13.54
13.66
593,700
-0.38(-2.71%)
Apr 06, 2010
14.27
15.25
14.01
14.04
751,192
-0.03(-0.21%)
Apr 05, 2010
13.56
14.35
13.56
14.07
726,803
+0.65(+4.84%)
Apr 01, 2010
11.30
13.42
13.42
13.42
1,277,300
+2.18(+19.40%)
Mar 31, 2010
10.53
11.57
10.40
11.24
458,299
+0.68(+6.44%)
Mar 30, 2010
10.63
10.95
10.49
10.56
206,487
-0.08(-0.75%)
Mar 29, 2010
10.65
10.87
10.55
10.64
248,068
-0.01(-0.09%)
Mar 26, 2010
10.85
10.98
10.58
10.65
226,330
-0.17(-1.57%)
Mar 25, 2010
11.40
11.43
10.81
10.82
221,115
-0.52(-4.59%)
Mar 24, 2010
11.56
11.58
11.26
11.34
216,230
-0.26(-2.24%)
Mar 23, 2010
11.47
11.63
11.22
11.60
195,910
+0.09(+0.78%)
Mar 22, 2010
11.39
11.65
11.14
11.51
159,444
+0.04(+0.35%)
Mar 19, 2010
12.11
12.11
11.43
11.47
413,408
-0.56(-4.66%)
Mar 18, 2010
12.20
12.33
11.81
12.03
269,407
-0.16(-1.31%)
Mar 17, 2010
11.99
12.32
11.99
12.19
245,370
+0.19(+1.58%)
Mar 16, 2010
12.04
12.11
11.75
12.00
220,137
+0.00(+0.00%)
Mar 15, 2010
11.78
12.35
11.75
12.00
401,127
-0.05(-0.41%)
Mar 12, 2010
11.50
12.32
11.45
12.05
715,467
+0.63(+5.52%)
Mar 11, 2010
11.15
11.48
10.91
11.42
211,083
+0.14(+1.24%)
Mar 10, 2010
10.50
11.43
10.50
11.28
437,595
+0.78(+7.43%)
Mar 09, 2010
9.750
10.67
9.510
10.50
411,715
+0.57(+5.74%)
Mar 08, 2010
10.02
10.09
9.700
9.930
275,738
-0.10(-1.00%)
Mar 05, 2010
9.870
10.05
9.740
10.03
645,230
+0.29(+2.98%)
Mar 04, 2010
9.600
9.860
9.560
9.740
263,306
+0.14(+1.46%)
Mar 03, 2010
9.730
10.00
9.560
9.600
244,177
-0.05(-0.52%)
Mar 02, 2010
9.640
9.840
9.600
9.650
201,784
+0.06(+0.63%)
Mar 01, 2010
9.120
9.850
9.120
9.590
311,819
+0.49(+5.38%)
Feb 26, 2010
9.430
9.510
9.020
9.100
256,348
-0.37(-3.91%)
Feb 25, 2010
9.320
9.500
8.890
9.470
224,650
-0.03(-0.32%)
Feb 24, 2010
9.740
9.810
9.470
9.500
121,541
-0.21(-2.16%)
Feb 23, 2010
10.00
10.06
9.460
9.710
314,506
-0.29(-2.90%)
Feb 22, 2010
10.13
10.35
10.00
10.00
143,349
-0.11(-1.09%)
Feb 19, 2010
10.21
10.31
10.05
10.11
130,703
-0.11(-1.08%)
Feb 18, 2010
10.40
10.43
10.13
10.22
120,012
-0.20(-1.92%)
Feb 17, 2010
10.58
10.66
10.34
10.42
207,364
-0.09(-0.86%)
Feb 16, 2010
10.22
10.51
10.21
10.51
169,902
+0.41(+4.06%)
Feb 12, 2010
9.950
10.10
10.10
10.10
228,800
-0.02(-0.20%)
Feb 11, 2010
9.700
10.15
9.600
10.12
184,799
+0.35(+3.58%)
Feb 10, 2010
9.490
9.815
9.390
9.770
304,083
+0.21(+2.20%)
Feb 09, 2010
9.860
9.860
9.360
9.560
504,227
-0.16(-1.65%)
Feb 08, 2010
9.700
10.17
9.570
9.720
383,923
+0.04(+0.41%)
Feb 05, 2010
10.03
10.26
9.500
9.680
350,104
-0.41(-4.06%)
Feb 04, 2010
10.31
10.40
10.00
10.09
281,209
-0.34(-3.26%)
Feb 03, 2010
10.59
10.73
10.25
10.43
160,856
-0.17(-1.60%)
Feb 02, 2010
10.47
10.71
10.33
10.60
185,737
+0.13(+1.24%)
Feb 01, 2010
10.43
10.55
10.27
10.47
175,192
+0.13(+1.26%)
Jan 29, 2010
10.50
10.75
10.25
10.34
201,616
-0.10(-0.96%)
Jan 28, 2010
10.75
10.78
10.06
10.44
190,647
-0.25(-2.34%)
Jan 27, 2010
10.50
10.77
10.39
10.69
121,071
+0.10(+0.94%)
Jan 26, 2010
10.62
10.88
10.42
10.59
146,279
-0.09(-0.84%)
Jan 25, 2010
10.64
10.70
10.27
10.68
224,846
+0.13(+1.23%)
Jan 22, 2010
10.58
10.87
10.25
10.55
193,305
-0.14(-1.31%)
Jan 21, 2010
11.28
11.37
10.68
10.69
217,761
-0.61(-5.40%)
Jan 20, 2010
11.42
11.73
10.96
11.30
158,849
-0.31(-2.67%)
Jan 19, 2010
11.11
11.61
10.61
11.61
250,507
+0.49(+4.41%)
Jan 15, 2010
11.68
11.12
11.12
11.12
219,100
-0.54(-4.63%)
Jan 14, 2010
11.57
11.89
11.57
11.66
74,312
-0.02(-0.17%)
Jan 13, 2010
11.67
12.32
11.39
11.68
143,542
+0.07(+0.60%)
Jan 12, 2010
11.63
11.68
11.35
11.61
243,689
-0.22(-1.86%)
Jan 11, 2010
12.17
12.30
11.80
11.83
190,190
-0.32(-2.63%)
Jan 08, 2010
12.38
12.38
12.09
12.15
218,927
-0.26(-2.10%)
Jan 07, 2010
12.40
12.51
12.13
12.41
208,679
-0.04(-0.32%)
Jan 06, 2010
12.30
12.68
12.30
12.45
229,894
+0.11(+0.89%)
Jan 05, 2010
12.01
12.43
11.95
12.34
292,345
+0.34(+2.83%)
Jan 04, 2010
11.69
12.11
11.69
12.00
220,273
+0.55(+4.80%)
Dec 31, 2009
11.72
11.45
11.45
11.45
121,300
-0.25(-2.14%)
Dec 30, 2009
11.40
11.70
11.35
11.70
148,045
+0.17(+1.47%)
Dec 29, 2009
11.74
11.74
11.32
11.53
165,475
-0.12(-1.03%)
Dec 28, 2009
11.80
11.87
11.56
11.65
167,727
-0.01(-0.09%)
Dec 24, 2009
11.53
11.88
11.53
11.66
116,795
+0.21(+1.83%)
Dec 23, 2009
11.25
11.47
11.13
11.45
167,040
+0.30(+2.69%)
Dec 22, 2009
10.84
11.18
10.79
11.15
246,237
+0.31(+2.86%)
Dec 21, 2009
11.05
11.13
10.80
10.84
191,845
-0.14(-1.28%)
Dec 18, 2009
11.04
11.24
10.82
10.98
337,712
+0.09(+0.83%)
Dec 17, 2009
10.93
11.02
10.72
10.89
188,517
-0.11(-1.00%)
Dec 16, 2009
10.97
11.06
10.88
11.00
327,489
+0.13(+1.20%)
Dec 15, 2009
10.98
11.05
10.85
10.87
247,226
-0.12(-1.09%)
Dec 14, 2009
10.50
11.00
10.50
10.99
155,666
+0.57(+5.47%)
Dec 11, 2009
10.72
10.72
10.30
10.42
211,678
-0.12(-1.14%)
Dec 10, 2009
10.39
10.98
10.36
10.54
428,959
+0.28(+2.73%)
Dec 09, 2009
9.750
10.63
9.740
10.26
631,287
+0.72(+7.55%)
Dec 08, 2009
9.650
9.730
9.490
9.540
142,387
-0.26(-2.65%)
Dec 07, 2009
9.800
9.967
9.730
9.800
92,171
-0.03(-0.31%)
Dec 04, 2009
9.800
9.970
9.540
9.830
202,048
+0.23(+2.40%)
Dec 03, 2009
9.600
9.910
9.580
9.600
258,797
+0.04(+0.42%)
Dec 02, 2009
9.620
9.742
9.410
9.560
245,438
-0.02(-0.21%)
Dec 01, 2009
9.570
9.730
9.350
9.580
740,691
+0.07(+0.74%)
Nov 30, 2009
9.310
9.550
9.300
9.510
219,463
+0.24(+2.59%)
Nov 27, 2009
9.120
9.496
9.000
9.270
129,312
-0.30(-3.13%)
Nov 25, 2009
9.460
9.750
9.280
9.570
303,852
+0.05(+0.53%)
Nov 24, 2009
9.480
9.580
9.240
9.520
147,106
+0.08(+0.85%)
Nov 23, 2009
9.570
9.740
9.200
9.440
209,528
+0.02(+0.21%)
Nov 20, 2009
9.120
9.500
9.120
9.420
348,072
+0.18(+1.95%)
Nov 19, 2009
9.260
9.400
9.150
9.240
293,338
-0.11(-1.18%)
Nov 18, 2009
9.300
9.400
8.760
9.350
155,155
+0.08(+0.86%)
Nov 17, 2009
8.870
9.320
8.710
9.270
223,779
+0.42(+4.75%)
Nov 16, 2009
8.695
8.850
8.600
8.850
204,903
+0.28(+3.27%)
Nov 13, 2009
8.550
8.700
8.500
8.570
196,986
+0.00(+0.00%)
Nov 12, 2009
8.590
8.700
8.540
8.570
171,896
-0.04(-0.46%)
Nov 11, 2009
8.720
8.730
8.490
8.610
125,284
+0.05(+0.58%)
Nov 10, 2009
8.600
8.700
8.350
8.560
223,400
-0.03(-0.35%)
Nov 09, 2009
8.210
8.600
8.210
8.590
323,497
+0.59(+7.37%)
Nov 06, 2009
8.000
8.160
7.870
8.000
194,071
-0.17(-2.08%)
Nov 05, 2009
8.390
8.420
8.090
8.170
247,703
-0.15(-1.80%)
Nov 04, 2009
8.170
8.490
8.160
8.320
259,400
+0.24(+2.97%)
Nov 03, 2009
7.590
8.150
7.350
8.080
395,873
+0.37(+4.80%)
Nov 02, 2009
7.650
7.860
7.480
7.710
244,448
+0.08(+1.05%)
Oct 30, 2009
7.750
7.830
7.370
7.630
354,465
-0.19(-2.43%)
Oct 29, 2009
7.430
7.950
7.430
7.820
254,746
+0.46(+6.25%)
Oct 28, 2009
8.090
8.174
7.250
7.360
466,271
-0.83(-10.13%)
Oct 27, 2009
8.420
8.640
8.170
8.190
210,086
-0.21(-2.50%)
Oct 26, 2009
8.820
9.160
8.310
8.400
209,861
-0.45(-5.08%)
Oct 23, 2009
9.040
9.370
8.810
8.850
195,981
-0.34(-3.70%)
Oct 22, 2009
9.350
9.350
9.060
9.190
180,208
-0.13(-1.39%)
Oct 21, 2009
9.180
9.600
9.180
9.320
290,523
+0.08(+0.87%)
Oct 20, 2009
9.150
9.310
9.040
9.240
418,815
-0.01(-0.11%)
Oct 19, 2009
9.170
9.340
9.010
9.250
232,326
+0.16(+1.76%)
Oct 16, 2009
9.020
9.430
9.000
9.090
440,907
-0.01(-0.11%)
Oct 15, 2009
8.690
9.170
8.542
9.100
394,108
+0.33(+3.76%)
Oct 14, 2009
8.850
8.900
8.530
8.770
264,310
+0.04(+0.46%)
Oct 13, 2009
8.620
8.750
8.340
8.730
319,009
+0.07(+0.81%)
Oct 12, 2009
8.935
9.120
8.530
8.660
304,813
-0.04(-0.46%)
Oct 09, 2009
8.570
8.710
8.450
8.700
408,381
+0.07(+0.81%)
Oct 08, 2009
8.650
8.700
8.570
8.630
264,709
+0.10(+1.17%)
Oct 07, 2009
8.490
8.680
8.360
8.530
387,713
+0.03(+0.35%)
Oct 06, 2009
8.510
8.690
8.380
8.500
296,830
+0.10(+1.19%)
Oct 05, 2009
8.080
8.630
7.750
8.400
222,823
+0.39(+4.87%)
Oct 02, 2009
8.070
8.180
7.780
8.010
262,798
-0.25(-3.03%)
Oct 01, 2009
8.710
8.800
8.230
8.260
238,065
-0.48(-5.49%)
Sep 30, 2009
8.900
8.900
8.420
8.740
331,181
-0.12(-1.35%)
Sep 29, 2009
8.860
8.920
8.661
8.860
224,101
+0.02(+0.23%)
Sep 28, 2009
8.510
8.980
8.420
8.840
295,086
+0.36(+4.25%)
Sep 25, 2009
8.480
8.590
8.040
8.480
304,509
+0.01(+0.12%)
Sep 24, 2009
8.590
8.740
8.190
8.470
209,566
-0.09(-1.05%)
Sep 23, 2009
8.960
8.990
8.550
8.560
170,883
-0.33(-3.71%)
Sep 22, 2009
8.720
8.950
8.520
8.890
319,663
+0.37(+4.34%)
Sep 21, 2009
8.500
8.540
8.230
8.520
319,613
-0.10(-1.16%)
Sep 18, 2009
8.680
8.760
8.480
8.620
344,619
+0.00(+0.00%)
Sep 17, 2009
8.910
8.910
8.380
8.620
280,842
-0.26(-2.93%)
Sep 16, 2009
8.730
8.900
8.500
8.880
324,449
+0.24(+2.78%)
Sep 15, 2009
8.210
8.750
8.210
8.640
327,911
+0.45(+5.49%)
Sep 14, 2009
7.950
8.220
7.860
8.190
341,320
+0.26(+3.28%)
Sep 11, 2009
8.250
8.354
7.790
7.930
354,116
-0.31(-3.76%)
Sep 10, 2009
7.980
8.250
7.770
8.240
312,824
+0.25(+3.13%)
Sep 09, 2009
7.990
8.200
7.940
7.990
426,499
-0.03(-0.37%)
Sep 08, 2009
8.150
8.230
7.920
8.020
392,382
-0.03(-0.37%)
Sep 04, 2009
7.770
8.060
7.550
8.050
112,766
+0.21(+2.68%)
Sep 03, 2009
7.830
7.920
7.700
7.840
80,423
+0.09(+1.16%)
Sep 02, 2009
7.760
8.140
7.700
7.750
712,076
-0.03(-0.39%)
Sep 01, 2009
7.630
8.320
7.520
7.780
415,392
+0.28(+3.73%)
Aug 31, 2009
7.420
7.540
7.210
7.500
155,573
-0.05(-0.66%)
Aug 28, 2009
7.790
7.900
7.410
7.550
72,269
-0.16(-2.08%)
Aug 27, 2009
7.690
7.880
7.340
7.710
189,728
+0.01(+0.13%)
Aug 26, 2009
7.680
7.830
7.510
7.700
174,744
-0.02(-0.26%)
Aug 25, 2009
8.110
8.180
7.680
7.720
141,845
-0.30(-3.74%)
Aug 24, 2009
8.040
8.370
7.950
8.020
118,680
+0.08(+1.01%)
Aug 21, 2009
7.890
8.080
7.800
7.940
143,693
+0.19(+2.45%)
Aug 20, 2009
7.740
7.870
7.580
7.750
90,757
+0.00(+0.00%)
Aug 19, 2009
7.380
7.830
7.290
7.750
113,204
+0.24(+3.20%)
Aug 18, 2009
7.490
7.890
7.340
7.510
132,571
+0.06(+0.81%)
Aug 17, 2009
7.580
7.670
7.260
7.450
199,228
-0.42(-5.34%)
Aug 14, 2009
8.110
8.180
7.700
7.870
166,255
-0.23(-2.84%)
Aug 13, 2009
7.750
8.450
7.710
8.100
344,788
+0.35(+4.52%)
Aug 12, 2009
7.490
8.040
7.480
7.750
301,365
+0.27(+3.61%)
Aug 11, 2009
7.350
7.610
7.100
7.480
202,474
+0.05(+0.67%)
Aug 10, 2009
7.300
7.820
7.250
7.430
274,155
+0.20(+2.77%)
Aug 07, 2009
7.190
7.250
6.880
7.230
205,610
+0.16(+2.26%)
Aug 06, 2009
7.280
7.340
6.800
7.070
184,243
-0.21(-2.88%)
Aug 05, 2009
7.210
7.340
6.930
7.280
175,191
+0.10(+1.39%)
Aug 04, 2009
7.290
7.350
7.110
7.180
99,690
-0.11(-1.51%)
Aug 03, 2009
7.190
7.350
6.870
7.290
255,519
+0.32(+4.59%)
Jul 31, 2009
6.960
7.110
6.880
6.970
133,915
-0.06(-0.85%)
Jul 30, 2009
6.810
7.080
6.770
7.030
151,066
+0.31(+4.61%)
Jul 29, 2009
6.860
6.960
6.500
6.720
116,433
-0.30(-4.27%)
Jul 28, 2009
7.100
7.250
6.540
7.020
122,604
-0.18(-2.50%)
Jul 27, 2009
7.179
7.300
7.050
7.200
74,903
+0.00(+0.00%)
Jul 24, 2009
6.990
7.200
6.940
7.200
58,224
+0.14(+1.98%)
Jul 23, 2009
7.000
7.210
6.880
7.060
172,146
+0.11(+1.58%)
Jul 22, 2009
6.900
7.160
6.580
6.950
157,326
-0.06(-0.86%)
Jul 21, 2009
7.180
7.450
6.630
7.010
251,562
-0.09(-1.27%)
Jul 20, 2009
6.930
7.170
6.610
7.100
196,200
+0.28(+4.11%)
Jul 17, 2009
6.550
6.890
6.250
6.820
203,600
+0.29(+4.44%)
Jul 16, 2009
6.380
6.830
6.250
6.530
303,900
+0.09(+1.40%)
Jul 15, 2009
6.440
6.770
6.340
6.440
267,800
+0.17(+2.71%)
Jul 14, 2009
6.280
6.400
6.120
6.270
146,900
+0.06(+0.97%)
Jul 13, 2009
6.050
6.230
5.800
6.210
177,100
+0.17(+2.81%)
Jul 10, 2009
5.650
6.080
5.540
6.040
183,862
+0.29(+5.04%)
Jul 09, 2009
5.510
5.910
5.380
5.750
310,286
+0.27(+4.93%)
Jul 08, 2009
5.690
5.770
5.230
5.480
265,835
-0.18(-3.18%)
Jul 07, 2009
6.000
6.000
5.660
5.660
299,985
-0.31(-5.19%)
Jul 06, 2009
6.180
6.180
5.760
5.970
245,684
-0.40(-6.28%)
Jul 02, 2009
6.720
6.720
6.290
6.370
314,882
-0.49(-7.14%)
Jul 01, 2009
6.910
7.130
6.790
6.860
175,660
+0.01(+0.15%)
Jun 30, 2009
6.800
6.990
6.590
6.850
305,735
-0.03(-0.44%)
Jun 29, 2009
6.830
7.030
6.720
6.880
219,258
+0.06(+0.88%)
Jun 26, 2009
6.500
6.860
6.200
6.820
1,029,587
+0.28(+4.28%)
Jun 25, 2009
6.265
6.600
6.020
6.540
315,369
+0.27(+4.31%)
Jun 24, 2009
6.200
6.510
6.150
6.270
408,684
+0.12(+1.95%)
Jun 23, 2009
6.020
6.200
5.750
6.150
319,483
+0.13(+2.16%)
Jun 22, 2009
6.910
6.910
5.880
6.020
503,923
-1.04(-14.73%)
Jun 19, 2009
7.250
7.650
6.910
7.060
381,440
-0.06(-0.84%)
Jun 18, 2009
7.110
7.260
6.910
7.120
252,011
+0.02(+0.28%)
Jun 17, 2009
7.370
7.390
6.970
7.100
384,842
-0.32(-4.31%)
Jun 16, 2009
7.460
7.590
7.330
7.420
477,868
+0.01(+0.13%)
Jun 15, 2009
7.060
7.480
6.980
7.410
560,162
+0.25(+3.49%)
Jun 12, 2009
6.750
7.220
6.510
7.160
423,546
+0.35(+5.14%)
Jun 11, 2009
6.600
6.960
6.560
6.810
249,488
+0.26(+3.97%)
Jun 10, 2009
6.490
6.650
6.400
6.550
370,134
+0.24(+3.80%)
Jun 09, 2009
6.120
6.420
5.900
6.310
285,576
+0.23(+3.78%)
Jun 08, 2009
6.070
6.190
5.850
6.080
184,824
-0.12(-1.94%)
Jun 05, 2009
6.340
6.400
6.060
6.200
207,752
-0.06(-0.96%)
Jun 04, 2009
6.050
6.360
5.890
6.260
334,741
+0.25(+4.16%)
Jun 03, 2009
6.100
6.130
5.750
6.010
346,812
-0.17(-2.75%)
Jun 02, 2009
6.260
6.400
5.960
6.180
492,632
-0.11(-1.75%)
Jun 01, 2009
6.310
6.440
6.180
6.290
552,156
+0.07(+1.13%)
May 29, 2009
6.270
6.520
6.070
6.220
381,226
+0.05(+0.81%)
May 28, 2009
5.600
6.360
5.520
6.170
644,165
+0.65(+11.78%)
May 27, 2009
5.700
6.230
5.400
5.520
540,653
-0.10(-1.78%)
May 26, 2009
5.100
5.700
4.820
5.620
595,489
+0.75(+15.40%)
May 22, 2009
4.490
5.220
4.440
4.870
407,228
+0.43(+9.68%)
May 21, 2009
4.440
4.560
4.160
4.440
360,100
-0.06(-1.33%)
May 20, 2009
4.320
4.620
4.200
4.500
327,326
+0.21(+4.90%)
May 19, 2009
4.410
4.410
4.200
4.290
217,314
-0.06(-1.38%)
May 18, 2009
3.740
4.350
3.640
4.350
638,457
+0.71(+19.51%)
May 15, 2009
3.890
3.940
3.580
3.640
182,779
-0.24(-6.19%)
May 14, 2009
3.560
3.910
3.370
3.880
432,014
+0.33(+9.30%)
May 13, 2009
3.990
4.130
3.490
3.550
682,039
-0.44(-11.03%)
May 12, 2009
4.000
4.130
3.830
3.990
404,465
+0.13(+3.37%)
May 11, 2009
4.010
4.260
3.800
3.860
361,582
-0.14(-3.50%)
May 08, 2009
3.570
4.090
3.530
4.000
550,649
+0.56(+16.28%)
May 07, 2009
3.590
3.780
3.310
3.440
634,148
+0.23(+7.17%)
May 06, 2009
3.300
3.300
3.090
3.210
346,680
-0.07(-2.13%)
May 05, 2009
3.280
3.300
3.050
3.280
207,165
+0.01(+0.31%)
May 04, 2009
3.230
3.330
3.050
3.270
214,786
+0.26(+8.64%)
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.