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
Cerus Corp
(NQ:
CERS
)
1.930
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2007
7.950
7.950
7.320
7.440
408,003
-0.48(-6.06%)
Apr 27, 2007
7.930
8.110
7.800
7.920
242,102
-0.02(-0.25%)
Apr 26, 2007
7.770
8.000
7.750
7.940
265,850
+0.27(+3.52%)
Apr 25, 2007
7.820
7.940
7.630
7.670
193,532
-0.08(-1.03%)
Apr 24, 2007
7.550
7.790
7.470
7.750
301,436
+0.20(+2.65%)
Apr 23, 2007
7.630
7.720
7.420
7.550
178,947
-0.13(-1.69%)
Apr 20, 2007
7.480
7.730
7.400
7.680
323,569
+0.24(+3.23%)
Apr 19, 2007
7.660
7.660
7.400
7.440
206,803
-0.12(-1.59%)
Apr 18, 2007
7.710
7.920
7.400
7.560
366,955
-0.11(-1.43%)
Apr 17, 2007
7.520
7.740
7.470
7.670
391,517
+0.19(+2.54%)
Apr 16, 2007
7.570
7.650
7.450
7.480
288,118
+0.01(+0.13%)
Apr 13, 2007
7.500
7.710
7.400
7.470
377,056
+0.01(+0.13%)
Apr 12, 2007
7.150
7.540
7.130
7.460
344,384
+0.28(+3.90%)
Apr 11, 2007
7.340
7.340
7.120
7.180
292,574
-0.12(-1.64%)
Apr 10, 2007
7.270
7.360
7.250
7.300
222,537
+0.06(+0.83%)
Apr 09, 2007
7.310
7.340
7.150
7.240
292,279
-0.07(-0.96%)
Apr 05, 2007
7.170
7.420
7.140
7.310
321,118
+0.14(+1.95%)
Apr 04, 2007
7.130
7.230
7.080
7.170
353,387
+0.06(+0.84%)
Apr 03, 2007
6.970
7.210
6.880
7.110
741,104
+0.18(+2.60%)
Apr 02, 2007
6.659
6.940
6.650
6.930
373,532
+0.18(+2.67%)
Mar 30, 2007
6.960
7.020
6.730
6.750
810,128
-0.06(-0.88%)
Mar 29, 2007
6.890
6.900
6.710
6.810
361,667
-0.01(-0.15%)
Mar 28, 2007
6.680
6.880
6.590
6.820
285,670
+0.19(+2.87%)
Mar 27, 2007
6.580
6.660
6.530
6.630
172,414
+0.02(+0.30%)
Mar 26, 2007
6.640
6.690
6.560
6.610
172,139
-0.06(-0.90%)
Mar 23, 2007
6.750
6.780
6.591
6.670
153,208
-0.10(-1.48%)
Mar 22, 2007
6.800
6.800
6.670
6.770
276,737
-0.03(-0.44%)
Mar 21, 2007
6.750
6.860
6.700
6.800
227,042
+0.07(+1.04%)
Mar 20, 2007
6.650
6.900
6.600
6.730
376,268
+0.10(+1.51%)
Mar 19, 2007
6.660
6.852
6.580
6.630
392,257
+0.05(+0.76%)
Mar 16, 2007
6.420
6.680
6.350
6.580
485,469
+0.15(+2.33%)
Mar 15, 2007
6.410
6.520
6.380
6.430
233,314
+0.04(+0.63%)
Mar 14, 2007
6.510
6.550
6.330
6.390
326,184
+0.01(+0.19%)
Mar 13, 2007
6.410
6.780
6.330
6.378
647,707
-0.03(-0.50%)
Mar 12, 2007
6.360
6.520
6.310
6.410
305,316
+0.00(+0.00%)
Mar 09, 2007
6.500
6.700
6.300
6.410
413,783
-0.05(-0.77%)
Mar 08, 2007
6.730
6.750
6.310
6.460
680,827
-0.15(-2.27%)
Mar 07, 2007
5.750
6.690
5.670
6.610
1,715,000
+1.01(+18.04%)
Mar 06, 2007
5.560
5.730
5.490
5.600
248,052
+0.10(+1.82%)
Mar 05, 2007
5.810
5.830
5.470
5.500
340,833
-0.36(-6.14%)
Mar 02, 2007
5.740
5.990
5.680
5.860
600,816
+0.13(+2.27%)
Mar 01, 2007
5.640
5.740
5.420
5.730
691,623
+0.39(+7.30%)
Feb 28, 2007
5.350
5.650
5.300
5.340
317,075
-0.03(-0.56%)
Feb 27, 2007
5.780
5.870
5.350
5.370
353,129
-0.45(-7.73%)
Feb 26, 2007
6.110
6.119
5.749
5.820
295,308
-0.21(-3.48%)
Feb 23, 2007
6.370
6.370
5.860
6.030
832,988
+0.29(+5.05%)
Feb 22, 2007
5.740
5.760
5.570
5.740
161,570
+0.03(+0.53%)
Feb 21, 2007
5.820
5.900
5.650
5.710
155,465
-0.13(-2.23%)
Feb 20, 2007
5.700
5.890
5.700
5.840
175,866
+0.11(+1.92%)
Feb 16, 2007
5.520
5.830
5.450
5.730
201,545
+0.21(+3.80%)
Feb 15, 2007
5.650
5.710
5.460
5.520
144,992
-0.11(-1.95%)
Feb 14, 2007
5.620
5.830
5.610
5.630
219,058
+0.00(+0.00%)
Feb 13, 2007
5.690
5.790
5.600
5.630
126,537
-0.05(-0.88%)
Feb 12, 2007
5.690
5.840
5.650
5.680
157,065
+0.03(+0.53%)
Feb 09, 2007
5.790
5.800
5.560
5.650
274,352
-0.18(-3.09%)
Feb 08, 2007
5.990
6.100
5.810
5.830
268,977
-0.22(-3.64%)
Feb 07, 2007
5.950
6.220
5.830
6.050
251,843
+0.13(+2.20%)
Feb 06, 2007
6.320
6.330
5.840
5.920
290,082
-0.36(-5.73%)
Feb 05, 2007
6.400
6.560
6.250
6.280
519,800
-0.03(-0.48%)
Feb 02, 2007
6.100
6.500
6.080
6.310
422,280
+0.21(+3.44%)
Feb 01, 2007
5.820
6.190
5.820
6.100
488,880
+0.30(+5.17%)
Jan 31, 2007
5.710
5.890
5.700
5.800
264,252
+0.07(+1.22%)
Jan 30, 2007
5.710
5.820
5.610
5.730
190,806
+0.06(+1.06%)
Jan 29, 2007
5.680
5.750
5.520
5.670
306,707
+0.25(+4.61%)
Jan 26, 2007
5.500
5.620
5.320
5.420
448,306
-0.05(-0.91%)
Jan 25, 2007
5.680
5.740
5.390
5.470
245,268
-0.19(-3.36%)
Jan 24, 2007
5.700
5.850
5.590
5.660
185,536
-0.01(-0.18%)
Jan 23, 2007
5.630
5.710
5.510
5.670
193,905
+0.04(+0.71%)
Jan 22, 2007
5.800
5.840
5.610
5.630
150,291
-0.19(-3.26%)
Jan 19, 2007
5.620
6.060
5.620
5.820
371,871
+0.21(+3.74%)
Jan 18, 2007
5.760
5.790
5.600
5.610
152,611
-0.13(-2.26%)
Jan 17, 2007
6.320
6.390
5.730
5.740
510,437
-0.40(-6.51%)
Jan 16, 2007
5.490
6.160
5.380
6.140
430,672
+0.70(+12.87%)
Jan 12, 2007
5.400
5.530
5.360
5.440
128,124
+0.03(+0.55%)
Jan 11, 2007
5.330
5.540
5.300
5.410
152,955
+0.07(+1.31%)
Jan 10, 2007
5.450
5.510
5.310
5.340
254,410
-0.18(-3.26%)
Jan 09, 2007
5.210
5.540
5.200
5.520
444,315
+0.33(+6.36%)
Jan 08, 2007
5.390
5.410
5.110
5.190
314,178
-0.20(-3.71%)
Jan 05, 2007
5.520
5.600
5.390
5.390
242,443
-0.15(-2.71%)
Jan 04, 2007
5.650
5.650
5.520
5.540
205,419
-0.14(-2.46%)
Jan 03, 2007
5.930
5.960
5.550
5.680
259,618
-0.18(-3.07%)
Dec 29, 2006
6.040
6.140
5.840
5.860
186,915
-0.19(-3.14%)
Dec 28, 2006
6.250
6.310
6.050
6.050
128,677
-0.22(-3.51%)
Dec 27, 2006
6.190
6.460
6.110
6.270
463,700
+0.15(+2.45%)
Dec 26, 2006
5.940
6.150
5.940
6.120
309,041
+0.21(+3.55%)
Dec 22, 2006
5.990
6.050
5.890
5.910
182,219
-0.09(-1.50%)
Dec 21, 2006
5.970
6.050
5.880
6.000
243,264
+0.06(+1.01%)
Dec 20, 2006
5.960
6.020
5.870
5.940
308,304
+0.02(+0.34%)
Dec 19, 2006
5.790
5.950
5.710
5.920
255,452
+0.09(+1.54%)
Dec 18, 2006
6.100
6.100
5.760
5.830
227,981
-0.23(-3.80%)
Dec 15, 2006
6.190
6.290
6.050
6.060
295,172
-0.10(-1.62%)
Dec 14, 2006
6.040
6.290
6.040
6.160
243,405
+0.10(+1.65%)
Dec 13, 2006
6.310
6.350
5.960
6.060
253,198
-0.18(-2.88%)
Dec 12, 2006
6.430
6.520
6.190
6.240
311,694
-0.23(-3.55%)
Dec 11, 2006
6.547
6.700
6.410
6.470
177,432
-0.11(-1.67%)
Dec 08, 2006
6.660
6.750
6.500
6.580
246,868
-0.08(-1.20%)
Dec 07, 2006
6.850
6.860
6.640
6.660
224,483
-0.14(-2.06%)
Dec 06, 2006
7.400
7.447
6.350
6.800
1,322,202
-0.62(-8.36%)
Dec 05, 2006
7.530
7.750
7.370
7.420
132,219
-0.05(-0.67%)
Dec 04, 2006
7.510
7.730
7.340
7.470
157,260
-0.00(-0.00%)
Dec 01, 2006
7.780
7.900
7.330
7.470
196,456
-0.31(-3.98%)
Nov 30, 2006
7.660
7.930
7.600
7.780
211,900
+0.10(+1.30%)
Nov 29, 2006
7.900
8.180
7.600
7.680
186,041
-0.18(-2.29%)
Nov 28, 2006
7.480
7.900
7.300
7.860
223,427
+0.38(+5.08%)
Nov 27, 2006
8.150
8.184
7.390
7.480
210,715
-0.71(-8.67%)
Nov 24, 2006
8.140
8.460
8.130
8.190
65,665
-0.03(-0.36%)
Nov 22, 2006
8.400
8.490
8.190
8.220
139,756
-0.14(-1.67%)
Nov 21, 2006
8.610
8.700
8.230
8.360
301,348
-0.23(-2.68%)
Nov 20, 2006
7.720
8.890
7.720
8.590
515,341
+0.36(+4.37%)
Nov 17, 2006
7.950
8.380
7.870
8.230
382,149
+0.31(+3.91%)
Nov 16, 2006
7.970
8.040
7.820
7.920
127,949
+0.02(+0.25%)
Nov 15, 2006
7.960
8.260
7.850
7.900
259,189
-0.09(-1.13%)
Nov 14, 2006
7.910
8.020
7.800
7.990
133,410
+0.08(+1.01%)
Nov 13, 2006
7.960
8.090
7.710
7.910
231,730
-0.05(-0.63%)
Nov 10, 2006
7.700
8.017
7.650
7.960
416,273
+0.26(+3.38%)
Nov 09, 2006
7.800
7.960
7.600
7.700
178,366
-0.05(-0.65%)
Nov 08, 2006
7.660
7.970
7.420
7.750
225,751
+0.16(+2.11%)
Nov 07, 2006
7.520
7.960
7.490
7.590
278,574
+0.09(+1.20%)
Nov 06, 2006
7.300
7.620
7.210
7.500
282,141
+0.22(+3.02%)
Nov 03, 2006
7.220
7.550
7.190
7.280
288,749
+0.08(+1.11%)
Nov 02, 2006
7.060
7.570
7.020
7.200
342,844
+0.09(+1.27%)
Nov 01, 2006
7.050
7.380
7.020
7.110
173,778
-0.09(-1.25%)
Oct 31, 2006
6.810
7.590
6.760
7.200
491,012
+0.42(+6.19%)
Oct 30, 2006
6.830
6.970
6.570
6.780
98,404
-0.05(-0.73%)
Oct 27, 2006
6.840
7.100
6.770
6.830
169,161
-0.09(-1.30%)
Oct 26, 2006
6.660
6.960
6.660
6.920
101,227
+0.31(+4.69%)
Oct 25, 2006
6.960
7.020
6.560
6.610
122,620
-0.33(-4.76%)
Oct 24, 2006
7.190
7.200
6.890
6.940
132,031
-0.26(-3.61%)
Oct 23, 2006
7.030
7.391
7.010
7.200
244,304
+0.13(+1.84%)
Oct 20, 2006
7.260
7.330
7.010
7.070
112,520
-0.14(-1.94%)
Oct 19, 2006
6.950
7.270
6.790
7.210
298,340
+0.27(+3.89%)
Oct 18, 2006
7.040
7.130
6.850
6.940
160,536
-0.07(-1.07%)
Oct 17, 2006
6.950
7.180
6.740
7.015
133,498
+0.03(+0.50%)
Oct 16, 2006
6.860
7.050
6.790
6.980
190,733
+0.06(+0.87%)
Oct 13, 2006
6.610
7.000
6.600
6.920
297,264
+0.34(+5.17%)
Oct 12, 2006
6.180
6.620
6.120
6.580
225,920
+0.41(+6.65%)
Oct 11, 2006
6.220
6.350
6.044
6.170
90,520
-0.06(-0.96%)
Oct 10, 2006
6.230
6.290
6.010
6.230
88,249
+0.03(+0.48%)
Oct 09, 2006
6.180
6.280
5.990
6.200
52,686
-0.01(-0.16%)
Oct 06, 2006
6.250
6.530
6.110
6.210
266,996
-0.06(-0.96%)
Oct 05, 2006
5.750
6.400
5.670
6.270
235,755
+0.49(+8.48%)
Oct 04, 2006
5.480
5.810
5.470
5.780
127,099
+0.31(+5.67%)
Oct 03, 2006
5.600
5.680
5.420
5.470
180,990
-0.13(-2.32%)
Oct 02, 2006
5.520
5.680
5.520
5.600
56,838
+0.05(+0.90%)
Sep 29, 2006
5.840
5.910
5.528
5.550
95,791
-0.25(-4.31%)
Sep 28, 2006
5.710
5.910
5.700
5.800
129,724
+0.08(+1.40%)
Sep 27, 2006
5.590
5.830
5.590
5.720
146,568
+0.10(+1.78%)
Sep 26, 2006
5.610
5.740
5.590
5.620
110,037
+0.03(+0.54%)
Sep 25, 2006
5.500
5.790
5.500
5.590
80,701
+0.02(+0.36%)
Sep 22, 2006
5.670
5.710
5.520
5.570
94,580
-0.14(-2.45%)
Sep 21, 2006
5.920
6.010
5.640
5.710
64,441
-0.16(-2.73%)
Sep 20, 2006
5.790
6.050
5.730
5.870
78,932
+0.14(+2.44%)
Sep 19, 2006
5.810
5.880
5.600
5.730
62,462
-0.10(-1.72%)
Sep 18, 2006
5.840
5.930
5.750
5.830
49,331
-0.05(-0.85%)
Sep 15, 2006
6.050
6.150
5.790
5.880
219,583
-0.10(-1.67%)
Sep 14, 2006
5.950
6.080
5.890
5.980
79,632
-0.02(-0.33%)
Sep 13, 2006
5.730
6.000
5.700
6.000
158,457
+0.27(+4.71%)
Sep 12, 2006
5.570
5.830
5.570
5.730
101,374
+0.13(+2.32%)
Sep 11, 2006
5.720
5.740
5.570
5.600
57,978
-0.13(-2.27%)
Sep 08, 2006
5.940
5.940
5.710
5.730
63,985
-0.22(-3.70%)
Sep 07, 2006
6.090
6.105
5.930
5.950
87,300
-0.17(-2.78%)
Sep 06, 2006
6.200
6.252
6.100
6.120
80,906
-0.14(-2.24%)
Sep 05, 2006
6.260
6.290
6.170
6.260
71,099
+0.00(+0.00%)
Sep 01, 2006
6.500
6.750
6.220
6.260
107,318
-0.22(-3.40%)
Aug 31, 2006
6.500
6.810
6.450
6.480
256,452
+0.20(+3.18%)
Aug 30, 2006
6.220
6.450
6.200
6.280
216,217
+0.09(+1.45%)
Aug 29, 2006
5.990
6.230
5.970
6.190
347,298
+0.25(+4.21%)
Aug 28, 2006
5.680
6.070
5.640
5.940
132,429
+0.29(+5.13%)
Aug 25, 2006
5.630
5.860
5.570
5.650
207,538
+0.03(+0.53%)
Aug 24, 2006
5.310
5.800
5.310
5.620
290,369
+0.31(+5.84%)
Aug 23, 2006
5.400
5.500
5.270
5.310
88,807
-0.09(-1.67%)
Aug 22, 2006
5.400
5.530
5.380
5.400
94,555
-0.01(-0.18%)
Aug 21, 2006
5.610
5.630
5.400
5.410
60,066
-0.22(-3.91%)
Aug 18, 2006
5.540
5.650
5.410
5.630
70,469
+0.13(+2.36%)
Aug 17, 2006
5.540
5.570
5.460
5.500
117,095
-0.03(-0.54%)
Aug 16, 2006
5.630
5.760
5.430
5.530
103,404
-0.04(-0.72%)
Aug 15, 2006
5.520
5.630
5.460
5.570
104,223
+0.16(+2.96%)
Aug 14, 2006
5.590
5.770
5.410
5.410
143,930
-0.11(-1.99%)
Aug 11, 2006
5.860
5.950
5.450
5.520
119,986
-0.38(-6.44%)
Aug 10, 2006
5.820
6.110
5.780
5.900
77,033
-0.01(-0.17%)
Aug 09, 2006
5.850
6.200
5.850
5.910
163,742
+0.12(+2.07%)
Aug 08, 2006
6.120
6.160
5.790
5.790
154,304
-0.26(-4.30%)
Aug 07, 2006
5.790
6.200
5.790
6.050
183,914
+0.20(+3.42%)
Aug 04, 2006
6.120
6.200
5.750
5.850
140,709
-0.07(-1.18%)
Aug 03, 2006
5.850
6.040
5.700
5.920
81,338
+0.08(+1.37%)
Aug 02, 2006
5.890
6.040
5.750
5.840
99,319
-0.06(-1.02%)
Aug 01, 2006
5.940
6.100
5.790
5.900
77,366
-0.11(-1.83%)
Jul 31, 2006
6.060
6.190
5.760
6.010
149,742
-0.03(-0.50%)
Jul 28, 2006
5.890
6.270
5.750
6.040
187,686
+0.19(+3.25%)
Jul 27, 2006
6.120
6.190
5.760
5.850
130,965
-0.20(-3.31%)
Jul 26, 2006
6.160
6.320
6.040
6.050
237,215
-0.18(-2.89%)
Jul 25, 2006
5.920
6.360
5.920
6.230
156,013
+0.20(+3.32%)
Jul 24, 2006
5.860
6.350
5.930
6.030
225,414
+0.17(+2.90%)
Jul 21, 2006
6.030
6.030
5.690
5.860
103,767
-0.16(-2.66%)
Jul 20, 2006
6.400
6.500
5.990
6.020
99,052
-0.39(-6.08%)
Jul 19, 2006
5.940
6.500
5.780
6.410
239,276
+0.47(+7.91%)
Jul 18, 2006
6.080
6.120
5.530
5.940
269,440
-0.05(-0.83%)
Jul 17, 2006
6.500
6.530
5.970
5.990
159,050
-0.53(-8.13%)
Jul 14, 2006
6.420
6.570
6.250
6.520
115,196
+0.10(+1.56%)
Jul 13, 2006
6.790
6.830
6.420
6.420
154,164
-0.39(-5.73%)
Jul 12, 2006
7.120
7.270
6.800
6.810
164,585
-0.34(-4.76%)
Jul 11, 2006
7.050
7.210
6.900
7.150
173,104
+0.03(+0.42%)
Jul 10, 2006
7.080
7.300
7.070
7.120
107,992
+0.04(+0.56%)
Jul 07, 2006
7.200
7.320
7.080
7.080
158,630
-0.16(-2.21%)
Jul 06, 2006
7.520
7.880
7.170
7.240
269,352
-0.27(-3.60%)
Jul 05, 2006
7.220
7.520
7.060
7.510
332,198
+0.15(+2.04%)
Jul 03, 2006
7.170
7.400
7.000
7.360
194,286
+0.23(+3.23%)
Jun 30, 2006
7.180
7.450
7.100
7.130
2,492,462
-0.03(-0.42%)
Jun 29, 2006
7.310
7.310
7.020
7.160
145,600
-0.06(-0.83%)
Jun 28, 2006
7.410
7.410
7.030
7.220
163,475
-0.15(-2.04%)
Jun 27, 2006
7.590
7.710
7.240
7.370
90,905
-0.24(-3.15%)
Jun 26, 2006
7.520
7.870
7.450
7.610
113,700
-0.01(-0.13%)
Jun 23, 2006
7.360
7.740
7.330
7.620
135,657
+0.26(+3.53%)
Jun 22, 2006
7.310
7.440
7.110
7.360
96,985
-0.02(-0.27%)
Jun 21, 2006
7.110
7.461
7.073
7.380
109,139
+0.23(+3.22%)
Jun 20, 2006
7.200
7.430
7.080
7.150
155,834
-0.09(-1.24%)
Jun 19, 2006
7.490
8.470
7.180
7.240
311,653
-0.20(-2.69%)
Jun 16, 2006
7.750
7.760
7.400
7.440
186,740
-0.33(-4.25%)
Jun 15, 2006
7.580
7.790
7.420
7.770
88,503
+0.27(+3.60%)
Jun 14, 2006
7.670
7.670
7.310
7.500
75,545
-0.15(-1.96%)
Jun 13, 2006
7.610
7.950
7.570
7.650
134,446
-0.01(-0.13%)
Jun 12, 2006
8.090
8.100
7.610
7.660
110,565
-0.45(-5.55%)
Jun 09, 2006
8.200
8.230
8.000
8.110
107,189
-0.02(-0.25%)
Jun 08, 2006
8.250
8.300
7.600
8.130
221,982
-0.18(-2.17%)
Jun 07, 2006
8.060
8.500
8.040
8.310
225,414
+0.25(+3.10%)
Jun 06, 2006
8.440
8.440
7.850
8.060
195,321
-0.32(-3.82%)
Jun 05, 2006
8.580
8.700
8.190
8.380
255,659
-0.22(-2.56%)
Jun 02, 2006
8.450
8.730
8.420
8.600
194,174
+0.13(+1.53%)
Jun 01, 2006
8.310
8.530
8.110
8.470
149,507
+0.22(+2.67%)
May 31, 2006
8.110
8.250
7.800
8.250
168,655
+0.15(+1.85%)
May 30, 2006
8.110
8.360
8.000
8.100
192,523
-0.03(-0.37%)
May 26, 2006
7.660
8.250
7.450
8.130
491,654
+0.49(+6.41%)
May 25, 2006
7.850
7.900
7.260
7.640
366,398
-0.04(-0.52%)
May 24, 2006
6.850
7.790
6.650
7.680
446,489
+0.83(+12.12%)
May 23, 2006
7.300
7.390
6.834
6.850
321,500
-0.40(-5.52%)
May 22, 2006
7.250
7.270
7.000
7.250
261,005
+0.02(+0.28%)
May 19, 2006
6.850
7.350
6.760
7.230
837,790
+0.73(+11.23%)
May 18, 2006
6.360
6.670
6.360
6.500
126,186
+0.13(+2.04%)
May 17, 2006
6.500
6.590
6.290
6.370
175,451
-0.14(-2.15%)
May 16, 2006
6.790
6.980
6.500
6.510
239,237
-0.24(-3.56%)
May 15, 2006
6.540
6.870
6.500
6.750
132,178
+0.14(+2.12%)
May 12, 2006
6.900
6.900
6.400
6.610
229,949
-0.33(-4.76%)
May 11, 2006
7.170
7.290
6.860
6.940
202,683
-0.26(-3.61%)
May 10, 2006
6.810
7.330
6.750
7.200
231,121
+0.35(+5.11%)
May 09, 2006
7.010
7.030
6.800
6.850
153,692
-0.17(-2.42%)
May 08, 2006
7.150
7.200
7.000
7.020
121,620
-0.15(-2.09%)
May 05, 2006
7.380
7.500
7.090
7.170
149,054
-0.19(-2.58%)
May 04, 2006
6.850
7.460
6.850
7.360
297,708
+0.38(+5.44%)
May 03, 2006
6.950
7.090
6.810
6.980
226,624
+0.05(+0.72%)
May 02, 2006
6.980
7.120
6.860
6.930
121,400
-0.07(-1.00%)
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.