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
+0.080 (+4.32%)
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, 2009
1.280
1.300
1.080
1.170
332,406
-0.12(-9.30%)
Apr 29, 2009
1.420
1.450
1.250
1.290
216,273
-0.09(-6.52%)
Apr 28, 2009
1.440
1.470
1.360
1.380
404,722
+0.04(+2.99%)
Apr 27, 2009
1.500
1.500
1.180
1.340
599,511
+0.25(+22.94%)
Apr 24, 2009
1.100
1.100
1.020
1.090
163,141
+0.03(+2.83%)
Apr 23, 2009
1.200
1.200
1.030
1.060
294,024
-0.10(-8.62%)
Apr 22, 2009
1.150
1.190
1.120
1.160
384,302
+0.05(+4.50%)
Apr 21, 2009
1.100
1.200
1.060
1.110
621,086
+0.09(+8.82%)
Apr 20, 2009
1.050
1.050
0.9879
1.020
528,332
+0.07(+7.37%)
Apr 17, 2009
0.9300
1.000
0.9220
0.9500
249,774
+0.03(+3.26%)
Apr 16, 2009
0.8900
0.9400
0.8899
0.9200
84,111
+0.05(+5.75%)
Apr 15, 2009
0.9500
0.9500
0.8500
0.8700
127,066
-0.05(-5.43%)
Apr 14, 2009
1.040
1.080
0.9100
0.9200
398,996
-0.09(-8.91%)
Apr 13, 2009
0.8800
1.040
0.8750
1.010
246,813
+0.14(+16.09%)
Apr 09, 2009
0.8100
0.8743
0.7901
0.8700
172,224
+0.08(+10.13%)
Apr 08, 2009
0.8000
0.8100
0.7800
0.7900
141,500
+0.01(+1.28%)
Apr 07, 2009
0.6800
0.7900
0.6702
0.7800
328,730
+0.11(+17.29%)
Apr 06, 2009
0.6400
0.6800
0.6400
0.6650
63,262
+0.03(+3.91%)
Apr 03, 2009
0.6400
0.6700
0.6400
0.6400
36,182
-0.03(-4.48%)
Apr 02, 2009
0.6600
0.7000
0.6600
0.6700
68,942
-0.01(-1.47%)
Apr 01, 2009
0.6800
0.6800
0.6300
0.6800
29,966
+0.00(+0.00%)
Mar 31, 2009
0.6800
0.6800
0.6300
0.6800
53,106
+0.02(+3.03%)
Mar 30, 2009
0.6700
0.6700
0.6500
0.6600
27,868
-0.01(-1.49%)
Mar 26, 2009
0.6400
0.6700
0.6000
0.6700
186,996
+0.02(+3.08%)
Mar 25, 2009
0.6300
0.6800
0.6200
0.6500
137,399
+0.02(+3.17%)
Mar 24, 2009
0.6500
0.6600
0.6110
0.6300
102,015
-0.02(-3.08%)
Mar 23, 2009
0.6600
0.7000
0.6400
0.6500
114,283
-0.02(-2.99%)
Mar 20, 2009
0.7800
0.7800
0.6700
0.6700
84,294
-0.08(-10.67%)
Mar 19, 2009
0.8300
0.8300
0.7300
0.7500
83,700
-0.05(-6.25%)
Mar 18, 2009
0.8100
0.8300
0.7400
0.8000
119,273
-0.01(-1.23%)
Mar 17, 2009
0.8100
0.8300
0.7800
0.8100
34,694
-0.03(-3.54%)
Mar 16, 2009
0.8300
0.8400
0.7700
0.8397
50,658
+0.01(+1.17%)
Mar 13, 2009
0.8050
0.8500
0.7500
0.8300
65,426
+0.03(+3.75%)
Mar 12, 2009
0.7700
0.8000
0.7500
0.8000
30,468
+0.08(+11.11%)
Mar 11, 2009
0.7000
0.7900
0.7000
0.7200
21,163
-0.05(-6.49%)
Mar 10, 2009
0.7500
0.7900
0.7400
0.7700
53,942
+0.00(+0.13%)
Mar 09, 2009
0.7500
0.7800
0.7500
0.7690
86,263
+0.06(+8.31%)
Mar 06, 2009
0.6810
0.7300
0.6810
0.7100
23,002
+0.03(+4.26%)
Mar 05, 2009
0.7700
0.7700
0.6810
0.6810
33,154
-0.08(-10.39%)
Mar 04, 2009
0.7300
0.7700
0.6810
0.7600
54,383
+0.04(+5.56%)
Mar 02, 2009
0.7100
0.7400
0.6800
0.7200
78,577
-0.02(-2.69%)
Feb 27, 2009
0.8300
0.8300
0.7000
0.7399
91,811
-0.06(-7.51%)
Feb 26, 2009
0.7400
0.8300
0.7300
0.8000
61,511
+0.08(+11.11%)
Feb 25, 2009
0.8500
0.8700
0.7200
0.7200
115,037
-0.13(-15.29%)
Feb 24, 2009
0.7200
0.8500
0.7000
0.8500
207,280
+0.17(+25.00%)
Feb 23, 2009
0.6500
0.7100
0.6500
0.6800
47,145
+0.06(+9.68%)
Feb 20, 2009
0.7788
0.7800
0.5900
0.6200
240,837
-0.10(-13.89%)
Feb 19, 2009
0.7000
0.7700
0.6800
0.7200
57,585
-0.03(-3.99%)
Feb 18, 2009
0.8000
0.8000
0.6715
0.7499
32,101
-0.01(-1.32%)
Feb 17, 2009
0.8100
0.8100
0.6800
0.7599
76,525
-0.03(-3.80%)
Feb 13, 2009
0.7000
0.7900
0.6700
0.7899
64,435
+0.08(+11.25%)
Feb 12, 2009
0.6902
0.7500
0.6800
0.7100
33,155
+0.01(+1.43%)
Feb 11, 2009
0.7300
0.7698
0.7000
0.7000
64,167
-0.04(-4.76%)
Feb 10, 2009
0.8100
0.8600
0.7297
0.7350
149,630
-0.10(-12.50%)
Feb 09, 2009
0.8900
0.8900
0.8100
0.8400
33,706
-0.06(-6.67%)
Feb 06, 2009
0.8900
0.9000
0.7800
0.9000
105,827
+0.07(+8.43%)
Feb 05, 2009
0.8100
0.8400
0.7700
0.8300
39,925
+0.05(+7.10%)
Feb 04, 2009
0.8100
0.8600
0.7700
0.7750
87,710
+0.01(+0.65%)
Feb 03, 2009
0.8900
0.8900
0.7600
0.7700
197,685
-0.14(-15.38%)
Feb 02, 2009
0.9700
0.9700
0.8800
0.9100
45,209
-0.03(-3.19%)
Jan 30, 2009
0.9600
0.9800
0.8900
0.9400
62,544
-0.02(-2.08%)
Jan 29, 2009
0.9900
0.9900
0.9500
0.9600
26,387
+0.02(+2.13%)
Jan 28, 2009
1.020
1.030
0.9300
0.9400
74,012
-0.04(-4.08%)
Jan 27, 2009
0.9800
0.9960
0.9100
0.9800
78,410
+0.07(+7.69%)
Jan 26, 2009
1.010
1.050
0.8500
0.9100
197,938
-0.05(-5.21%)
Jan 23, 2009
0.9800
0.9880
0.9500
0.9600
46,118
+0.00(+0.00%)
Jan 22, 2009
1.000
1.020
0.9500
0.9600
22,455
-0.01(-1.03%)
Jan 21, 2009
0.9500
0.9900
0.9100
0.9700
54,274
+0.02(+2.11%)
Jan 20, 2009
1.120
1.120
0.9000
0.9500
140,261
-0.12(-11.21%)
Jan 16, 2009
1.000
1.100
0.9600
1.070
211,818
+0.11(+11.23%)
Jan 15, 2009
0.8800
0.9700
0.8301
0.9620
211,238
+0.12(+14.52%)
Jan 14, 2009
0.9600
0.9600
0.8300
0.8400
118,353
-0.09(-9.67%)
Jan 13, 2009
0.8200
0.9599
0.8000
0.9299
190,328
+0.14(+17.71%)
Jan 12, 2009
0.8600
0.8800
0.7800
0.7900
140,403
-0.07(-8.14%)
Jan 09, 2009
0.7999
0.8800
0.7700
0.8600
143,717
+0.06(+7.65%)
Jan 08, 2009
0.7990
0.7990
0.7600
0.7989
88,280
+0.02(+2.42%)
Jan 07, 2009
0.8200
0.8200
0.7400
0.7800
110,303
-0.01(-1.27%)
Jan 06, 2009
0.8600
0.8600
0.7600
0.7900
295,254
-0.06(-7.06%)
Jan 05, 2009
0.8000
0.8700
0.8000
0.8500
150,959
+0.03(+3.66%)
Jan 02, 2009
0.7000
0.8200
0.6900
0.8200
243,220
+0.12(+17.14%)
Dec 31, 2008
0.7000
0.7000
0.6400
0.7000
326,156
+0.07(+11.11%)
Dec 30, 2008
0.7000
0.7000
0.6200
0.6300
251,332
-0.04(-5.97%)
Dec 29, 2008
0.7000
0.7000
0.6400
0.6700
239,027
-0.01(-1.47%)
Dec 26, 2008
0.7300
0.7300
0.6400
0.6800
137,067
-0.02(-2.86%)
Dec 24, 2008
0.6300
0.7300
0.6300
0.7000
176,016
-0.03(-4.11%)
Dec 23, 2008
0.7200
0.7900
0.6600
0.7300
470,708
-0.03(-3.95%)
Dec 22, 2008
0.8000
0.8900
0.7000
0.7600
664,605
+0.06(+8.57%)
Dec 19, 2008
0.6310
0.7400
0.6000
0.7000
761,744
+0.07(+11.11%)
Dec 18, 2008
0.6500
0.6700
0.6201
0.6300
364,808
+0.03(+5.70%)
Dec 17, 2008
0.6000
0.6200
0.5500
0.5960
826,793
+0.02(+2.76%)
Dec 16, 2008
0.7250
0.7500
0.5700
0.5800
341,873
-0.12(-17.14%)
Dec 15, 2008
0.7000
0.7500
0.6500
0.7000
629,815
+0.02(+2.94%)
Dec 12, 2008
0.6000
0.6800
0.6000
0.6800
237,840
+0.00(+0.00%)
Dec 11, 2008
0.5700
0.7600
0.5700
0.6800
284,781
-0.03(-4.23%)
Dec 10, 2008
0.8800
0.8800
0.6999
0.7100
296,403
-0.17(-19.32%)
Dec 09, 2008
0.9300
0.9300
0.8300
0.8800
117,006
-0.04(-4.34%)
Dec 08, 2008
0.9500
0.9900
0.8500
0.9199
149,302
-0.02(-2.14%)
Dec 05, 2008
0.9100
0.9400
0.8800
0.9400
56,889
+0.05(+5.62%)
Dec 04, 2008
0.8800
0.9400
0.8500
0.8900
96,523
-0.05(-5.32%)
Dec 03, 2008
0.9200
1.010
0.8800
0.9400
300,712
-0.07(-6.93%)
Dec 02, 2008
1.030
1.030
0.9800
1.010
43,133
+0.00(+0.00%)
Dec 01, 2008
1.050
1.050
0.9600
1.010
118,332
-0.04(-3.81%)
Nov 28, 2008
1.050
1.050
0.9600
1.050
101,785
+0.01(+0.96%)
Nov 26, 2008
0.9400
1.050
0.8900
1.040
147,843
+0.12(+13.04%)
Nov 25, 2008
0.9400
0.9800
0.8900
0.9200
69,647
+0.03(+3.37%)
Nov 24, 2008
1.000
1.030
0.8800
0.8900
88,653
-0.08(-8.25%)
Nov 21, 2008
1.020
1.020
0.9000
0.9700
76,244
+0.02(+2.11%)
Nov 20, 2008
1.140
1.140
0.9400
0.9500
62,369
-0.13(-12.04%)
Nov 19, 2008
1.250
1.250
1.020
1.080
39,252
-0.14(-11.48%)
Nov 18, 2008
1.280
1.280
1.137
1.220
123,629
-0.05(-3.94%)
Nov 17, 2008
1.200
1.280
1.190
1.270
238,303
+0.01(+0.79%)
Nov 14, 2008
1.240
1.260
1.190
1.260
227,792
+0.02(+1.61%)
Nov 13, 2008
1.220
1.250
1.150
1.240
168,786
+0.05(+4.20%)
Nov 12, 2008
1.240
1.280
1.070
1.190
158,603
-0.02(-1.65%)
Nov 11, 2008
1.100
1.260
1.050
1.210
159,314
+0.11(+10.00%)
Nov 10, 2008
1.110
1.160
1.050
1.100
170,929
+0.01(+0.92%)
Nov 07, 2008
1.180
1.190
1.000
1.090
236,484
-0.01(-0.91%)
Nov 06, 2008
0.9500
1.380
0.8100
1.100
1,100,731
+0.20(+22.22%)
Nov 05, 2008
1.270
1.330
0.8100
0.9000
893,107
-0.36(-28.57%)
Nov 04, 2008
1.650
1.750
1.250
1.260
415,500
-0.31(-19.75%)
Nov 03, 2008
1.750
1.890
1.560
1.570
188,695
-0.26(-14.21%)
Oct 31, 2008
1.790
1.840
1.610
1.830
183,157
-0.04(-2.14%)
Oct 30, 2008
1.990
2.000
1.760
1.870
144,940
-0.04(-2.09%)
Oct 29, 2008
2.030
2.030
1.890
1.910
142,544
-0.01(-0.52%)
Oct 28, 2008
2.010
2.080
1.900
1.920
105,889
-0.07(-3.52%)
Oct 27, 2008
2.010
2.160
1.930
1.990
60,311
-0.12(-5.69%)
Oct 24, 2008
2.050
2.170
1.910
2.110
80,659
-0.01(-0.47%)
Oct 23, 2008
2.540
2.550
2.080
2.120
85,000
-0.32(-13.11%)
Oct 22, 2008
2.740
2.780
2.390
2.440
130,270
-0.34(-12.23%)
Oct 21, 2008
2.900
3.010
2.740
2.780
85,654
-0.22(-7.33%)
Oct 20, 2008
2.660
3.130
2.610
3.000
143,523
+0.44(+17.19%)
Oct 17, 2008
2.210
3.460
2.210
2.560
151,771
+0.37(+16.89%)
Oct 16, 2008
2.470
2.820
2.060
2.190
92,026
-0.28(-11.34%)
Oct 15, 2008
2.770
2.900
2.230
2.470
60,811
-0.33(-11.79%)
Oct 14, 2008
2.810
2.980
2.780
2.800
130,928
+0.12(+4.48%)
Oct 13, 2008
2.500
2.930
2.270
2.680
281,006
+0.35(+15.02%)
Oct 10, 2008
2.930
3.010
2.280
2.330
230,982
-0.80(-25.56%)
Oct 09, 2008
3.280
3.730
3.110
3.130
137,100
-0.04(-1.26%)
Oct 08, 2008
3.170
3.430
2.860
3.170
114,943
-0.08(-2.46%)
Oct 07, 2008
3.610
3.610
3.230
3.250
91,612
-0.33(-9.22%)
Oct 06, 2008
3.940
4.070
3.470
3.580
118,970
-0.41(-10.28%)
Oct 03, 2008
4.110
4.330
3.990
3.990
157,442
-0.14(-3.39%)
Oct 02, 2008
4.240
4.360
4.040
4.130
114,567
-0.06(-1.43%)
Oct 01, 2008
4.160
4.370
4.160
4.190
52,313
+0.06(+1.45%)
Sep 30, 2008
4.250
4.440
4.080
4.130
57,577
-0.07(-1.67%)
Sep 29, 2008
4.000
4.380
3.950
4.200
113,964
-0.01(-0.24%)
Sep 26, 2008
4.090
4.260
3.810
4.210
403,958
-0.02(-0.47%)
Sep 25, 2008
4.500
4.870
4.100
4.230
165,365
-0.31(-6.83%)
Sep 24, 2008
5.000
5.010
4.530
4.540
223,715
-0.48(-9.56%)
Sep 23, 2008
4.450
5.020
4.450
5.020
132,353
+0.41(+8.89%)
Sep 22, 2008
4.690
4.740
4.000
4.610
151,096
-0.04(-0.86%)
Sep 19, 2008
4.330
4.770
4.180
4.650
231,003
+0.37(+8.64%)
Sep 18, 2008
3.750
4.300
3.600
4.280
96,078
+0.54(+14.44%)
Sep 17, 2008
3.760
3.900
3.670
3.740
64,068
-0.10(-2.60%)
Sep 16, 2008
3.600
3.850
3.600
3.840
43,391
+0.23(+6.37%)
Sep 15, 2008
3.600
3.810
3.600
3.610
56,051
+0.01(+0.28%)
Sep 12, 2008
3.460
3.610
3.200
3.600
164,939
+0.14(+4.05%)
Sep 11, 2008
3.780
3.850
3.390
3.460
105,016
-0.40(-10.36%)
Sep 10, 2008
3.930
3.960
3.750
3.860
75,041
+0.01(+0.26%)
Sep 09, 2008
4.160
4.220
3.830
3.850
97,856
-0.35(-8.33%)
Sep 08, 2008
4.340
4.410
4.100
4.200
55,345
-0.10(-2.33%)
Sep 05, 2008
4.360
4.450
4.220
4.300
51,699
-0.11(-2.49%)
Sep 04, 2008
4.330
4.470
4.330
4.410
45,061
-0.06(-1.34%)
Sep 03, 2008
4.370
4.490
4.330
4.470
45,006
+0.04(+0.90%)
Sep 02, 2008
4.480
4.510
4.350
4.430
107,052
-0.03(-0.67%)
Aug 29, 2008
4.420
4.510
4.420
4.460
33,379
+0.02(+0.45%)
Aug 28, 2008
4.380
4.500
4.372
4.440
33,282
+0.06(+1.37%)
Aug 27, 2008
4.410
4.590
4.320
4.380
50,382
-0.12(-2.67%)
Aug 26, 2008
4.510
4.600
4.400
4.500
126,897
-0.02(-0.44%)
Aug 25, 2008
4.520
4.640
4.370
4.520
148,160
+0.02(+0.44%)
Aug 22, 2008
4.510
4.630
4.450
4.500
221,558
-0.03(-0.66%)
Aug 21, 2008
4.540
4.560
4.320
4.530
70,830
+0.01(+0.22%)
Aug 20, 2008
4.620
4.830
4.491
4.520
59,136
-0.07(-1.53%)
Aug 19, 2008
4.610
4.760
4.530
4.590
44,560
-0.13(-2.75%)
Aug 18, 2008
4.760
4.810
4.600
4.720
19,583
+0.01(+0.21%)
Aug 15, 2008
4.700
4.880
4.640
4.710
46,157
+0.02(+0.43%)
Aug 14, 2008
4.550
4.730
4.520
4.690
48,735
+0.10(+2.18%)
Aug 13, 2008
4.460
4.590
4.320
4.590
38,410
+0.09(+2.00%)
Aug 12, 2008
4.600
4.600
4.340
4.500
43,398
-0.08(-1.75%)
Aug 11, 2008
4.500
4.640
4.295
4.580
56,548
+0.13(+2.92%)
Aug 08, 2008
4.050
4.490
4.050
4.450
80,613
+0.40(+9.88%)
Aug 07, 2008
4.320
4.330
3.930
4.050
169,870
-0.32(-7.32%)
Aug 06, 2008
4.340
4.470
4.210
4.370
74,971
-0.01(-0.23%)
Aug 05, 2008
4.380
4.520
4.230
4.380
145,618
+0.09(+2.10%)
Aug 04, 2008
4.740
4.740
4.260
4.290
100,413
-0.49(-10.25%)
Aug 01, 2008
5.070
5.190
4.610
4.780
75,902
-0.29(-5.72%)
Jul 31, 2008
4.930
5.170
4.880
5.070
82,085
+0.26(+5.41%)
Jul 30, 2008
4.570
4.850
4.570
4.810
109,210
+0.24(+5.25%)
Jul 29, 2008
4.570
5.080
4.522
4.570
59,139
-0.52(-10.22%)
Jul 28, 2008
5.010
5.350
5.010
5.090
78,833
-0.02(-0.39%)
Jul 25, 2008
5.200
5.200
5.000
5.110
31,644
-0.02(-0.39%)
Jul 24, 2008
5.260
5.350
5.070
5.130
32,539
+0.00(+0.00%)
Jul 23, 2008
5.000
5.330
4.660
5.130
71,918
+0.04(+0.79%)
Jul 22, 2008
5.120
5.240
5.020
5.090
39,442
-0.09(-1.74%)
Jul 21, 2008
5.100
5.330
4.790
5.180
114,635
+0.05(+0.97%)
Jul 18, 2008
4.930
5.250
4.590
5.130
152,282
+0.21(+4.27%)
Jul 17, 2008
4.560
4.950
4.540
4.920
107,869
+0.41(+9.09%)
Jul 16, 2008
4.320
4.580
4.140
4.510
130,811
+0.19(+4.40%)
Jul 15, 2008
4.410
4.640
4.270
4.320
87,511
-0.09(-2.04%)
Jul 14, 2008
4.480
4.530
4.340
4.410
23,513
+0.02(+0.46%)
Jul 11, 2008
4.500
4.500
4.220
4.390
49,733
-0.09(-2.01%)
Jul 10, 2008
4.690
4.690
4.350
4.480
47,075
-0.12(-2.61%)
Jul 09, 2008
4.660
4.660
4.570
4.600
86,936
-0.10(-2.13%)
Jul 08, 2008
4.430
4.780
4.380
4.700
72,358
+0.25(+5.62%)
Jul 07, 2008
4.580
4.620
4.380
4.450
41,687
-0.14(-3.05%)
Jul 04, 2008
4.700
4.720
4.490
4.590
47,638
+0.00(+0.00%)
Jul 03, 2008
4.700
4.720
4.490
4.590
47,638
-0.05(-1.08%)
Jul 02, 2008
4.310
4.790
4.310
4.640
198,088
+0.37(+8.67%)
Jul 01, 2008
4.090
4.310
4.090
4.270
62,900
+0.18(+4.40%)
Jun 30, 2008
4.650
4.650
4.090
4.090
132,615
-0.45(-9.91%)
Jun 27, 2008
4.500
4.610
4.407
4.540
67,665
+0.02(+0.44%)
Jun 26, 2008
4.480
4.580
4.280
4.520
121,308
+0.05(+1.12%)
Jun 25, 2008
4.230
4.540
4.090
4.470
229,352
+0.27(+6.43%)
Jun 24, 2008
4.430
4.460
4.180
4.200
183,012
-0.21(-4.76%)
Jun 23, 2008
4.650
4.700
4.380
4.410
133,049
-0.19(-4.13%)
Jun 20, 2008
4.690
4.720
4.460
4.600
153,482
-0.15(-3.16%)
Jun 19, 2008
4.890
4.890
4.650
4.750
99,483
+0.00(+0.11%)
Jun 18, 2008
4.900
4.940
4.710
4.745
92,164
-0.14(-2.97%)
Jun 17, 2008
4.840
5.150
4.770
4.890
116,253
+0.08(+1.66%)
Jun 16, 2008
4.700
4.880
4.700
4.810
117,599
+0.13(+2.78%)
Jun 13, 2008
4.960
5.020
4.580
4.680
157,619
-0.18(-3.70%)
Jun 12, 2008
5.160
5.200
4.830
4.860
73,132
-0.30(-5.81%)
Jun 11, 2008
5.200
5.220
5.060
5.160
123,940
+0.18(+3.61%)
Jun 10, 2008
4.940
5.060
4.880
4.980
81,406
-0.02(-0.40%)
Jun 09, 2008
5.180
5.278
4.900
5.000
112,860
-0.10(-1.96%)
Jun 06, 2008
5.190
5.270
5.090
5.100
57,100
-0.09(-1.73%)
Jun 05, 2008
5.320
5.320
5.100
5.190
112,892
-0.16(-2.99%)
Jun 04, 2008
5.270
5.410
5.210
5.350
110,514
+0.08(+1.52%)
Jun 03, 2008
5.100
5.280
4.960
5.270
143,530
+0.22(+4.36%)
Jun 02, 2008
4.950
5.080
4.880
5.050
197,867
+0.11(+2.23%)
May 30, 2008
5.070
5.180
4.870
4.940
232,032
-0.09(-1.79%)
May 29, 2008
4.940
5.120
4.910
5.030
83,764
+0.11(+2.24%)
May 28, 2008
4.860
4.990
4.860
4.920
133,422
+0.11(+2.29%)
May 27, 2008
4.920
4.970
4.705
4.810
130,230
-0.08(-1.64%)
May 26, 2008
5.150
5.150
4.530
4.890
290,656
+0.00(+0.00%)
May 23, 2008
5.150
5.150
4.530
4.890
290,656
-0.25(-4.86%)
May 22, 2008
5.250
5.270
5.090
5.140
63,444
-0.12(-2.30%)
May 21, 2008
5.230
5.320
5.020
5.261
201,350
+0.01(+0.21%)
May 20, 2008
5.170
5.380
5.160
5.250
66,647
+0.09(+1.74%)
May 19, 2008
5.240
5.380
5.150
5.160
103,973
-0.11(-2.09%)
May 16, 2008
5.240
5.270
5.150
5.270
202,217
+0.08(+1.54%)
May 15, 2008
5.440
5.490
5.150
5.190
153,102
-0.23(-4.24%)
May 14, 2008
5.500
5.577
5.410
5.420
142,288
-0.10(-1.81%)
May 13, 2008
5.560
5.560
5.310
5.520
207,044
+0.01(+0.18%)
May 12, 2008
5.540
5.567
5.409
5.510
48,634
+0.01(+0.18%)
May 09, 2008
5.520
5.570
5.377
5.500
131,735
-0.09(-1.61%)
May 08, 2008
5.460
5.670
5.350
5.590
228,981
+0.13(+2.38%)
May 07, 2008
6.000
6.000
5.450
5.460
163,445
-0.55(-9.15%)
May 06, 2008
5.740
6.010
5.630
6.010
152,850
+0.24(+4.16%)
May 05, 2008
5.530
5.820
5.450
5.770
176,706
+0.20(+3.59%)
May 02, 2008
6.000
6.130
5.250
5.570
445,290
-0.73(-11.59%)
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.