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, 2010
3.500
3.500
3.240
3.240
531,271
-0.47(-12.67%)
Apr 29, 2010
3.350
3.710
3.350
3.710
773,111
+0.36(+10.75%)
Apr 28, 2010
3.240
3.380
3.210
3.350
278,293
+0.10(+3.08%)
Apr 27, 2010
3.350
3.400
3.160
3.250
376,807
-0.10(-2.99%)
Apr 26, 2010
3.350
3.490
3.270
3.350
506,040
-0.01(-0.30%)
Apr 23, 2010
3.260
3.490
3.200
3.360
422,213
+0.14(+4.35%)
Apr 22, 2010
3.150
3.250
3.100
3.220
111,072
+0.04(+1.26%)
Apr 21, 2010
3.120
3.200
3.050
3.180
239,678
+0.03(+0.95%)
Apr 20, 2010
3.220
3.230
3.131
3.150
157,507
-0.04(-1.25%)
Apr 19, 2010
3.250
3.250
3.120
3.190
216,637
-0.06(-1.85%)
Apr 16, 2010
3.200
3.300
3.100
3.250
451,910
+0.05(+1.56%)
Apr 15, 2010
3.140
3.200
3.140
3.200
146,525
+0.03(+0.95%)
Apr 14, 2010
3.150
3.200
3.100
3.170
320,586
+0.10(+3.26%)
Apr 13, 2010
3.150
3.180
3.060
3.070
267,585
-0.03(-0.97%)
Apr 12, 2010
3.100
3.120
3.020
3.100
249,307
+0.05(+1.64%)
Apr 09, 2010
3.100
3.180
3.030
3.050
291,992
-0.05(-1.61%)
Apr 08, 2010
3.180
3.180
2.990
3.100
353,411
-0.06(-1.90%)
Apr 07, 2010
3.100
3.160
3.010
3.160
500,688
+0.09(+2.93%)
Apr 06, 2010
3.300
3.350
3.060
3.070
1,167,279
-0.18(-5.54%)
Apr 05, 2010
2.890
3.270
2.850
3.250
1,431,179
+0.42(+14.84%)
Apr 01, 2010
2.840
2.830
2.830
2.830
233,600
+0.04(+1.43%)
Mar 31, 2010
2.770
2.870
2.770
2.790
259,238
+0.05(+1.82%)
Mar 30, 2010
2.850
2.850
2.680
2.740
268,957
-0.07(-2.49%)
Mar 29, 2010
2.920
2.920
2.750
2.810
313,171
-0.06(-2.09%)
Mar 26, 2010
2.900
2.940
2.840
2.870
189,410
-0.01(-0.35%)
Mar 25, 2010
3.010
3.030
2.850
2.880
293,839
-0.07(-2.37%)
Mar 24, 2010
3.010
3.079
2.940
2.950
433,620
-0.03(-1.01%)
Mar 23, 2010
2.890
3.050
2.870
2.980
694,828
+0.12(+4.20%)
Mar 22, 2010
2.760
2.880
2.680
2.860
339,486
+0.12(+4.38%)
Mar 19, 2010
2.900
2.940
2.740
2.740
413,918
-0.11(-3.86%)
Mar 18, 2010
2.900
2.950
2.850
2.850
234,424
-0.06(-2.06%)
Mar 17, 2010
2.860
2.980
2.860
2.910
462,671
+0.06(+2.11%)
Mar 16, 2010
2.800
2.990
2.740
2.850
403,736
+0.05(+1.79%)
Mar 15, 2010
2.810
3.060
2.680
2.800
743,919
-0.25(-8.20%)
Mar 12, 2010
2.930
3.140
2.850
3.050
1,310,032
+0.20(+7.02%)
Mar 11, 2010
2.650
2.860
2.600
2.850
848,381
+0.22(+8.37%)
Mar 10, 2010
2.670
2.720
2.600
2.630
480,233
-0.01(-0.38%)
Mar 09, 2010
2.620
2.750
2.510
2.640
1,987,881
+0.28(+11.86%)
Mar 08, 2010
2.310
2.440
2.310
2.360
153,114
+0.05(+2.16%)
Mar 05, 2010
2.310
2.360
2.300
2.310
158,202
-0.03(-1.28%)
Mar 04, 2010
2.320
2.380
2.280
2.340
98,546
+0.00(+0.00%)
Mar 03, 2010
2.420
2.420
2.310
2.340
155,249
-0.07(-2.90%)
Mar 02, 2010
2.440
2.440
2.360
2.410
135,651
+0.01(+0.42%)
Mar 01, 2010
2.470
2.470
2.280
2.400
290,714
-0.05(-2.04%)
Feb 26, 2010
2.200
2.480
2.200
2.450
304,810
+0.25(+11.36%)
Feb 25, 2010
2.200
2.210
2.130
2.200
121,075
+0.03(+1.38%)
Feb 24, 2010
2.280
2.300
2.150
2.170
197,091
-0.08(-3.56%)
Feb 23, 2010
2.210
2.260
2.180
2.250
228,444
-0.03(-1.32%)
Feb 22, 2010
2.250
2.330
2.220
2.280
259,385
+0.04(+1.79%)
Feb 19, 2010
2.260
2.330
2.200
2.240
132,320
-0.06(-2.61%)
Feb 18, 2010
2.390
2.390
2.280
2.300
272,949
-0.08(-3.36%)
Feb 17, 2010
2.360
2.450
2.250
2.380
488,072
+0.01(+0.42%)
Feb 16, 2010
2.230
2.400
2.210
2.370
570,749
+0.14(+6.28%)
Feb 12, 2010
2.100
2.230
2.230
2.230
338,600
+0.09(+4.21%)
Feb 11, 2010
2.100
2.190
2.050
2.140
293,360
+0.05(+2.39%)
Feb 10, 2010
2.110
2.230
2.010
2.090
309,487
-0.02(-0.95%)
Feb 09, 2010
2.240
2.260
2.100
2.110
885,712
+0.09(+4.46%)
Feb 08, 2010
1.950
2.080
1.870
2.020
124,936
+0.07(+3.59%)
Feb 05, 2010
1.910
1.980
1.850
1.950
154,119
+0.06(+3.17%)
Feb 04, 2010
2.030
2.060
1.850
1.890
225,746
-0.14(-6.90%)
Feb 03, 2010
1.940
2.070
1.921
2.030
282,061
+0.12(+6.28%)
Feb 02, 2010
1.870
1.910
1.830
1.910
108,811
+0.02(+1.06%)
Feb 01, 2010
1.820
1.900
1.820
1.890
76,433
+0.05(+2.72%)
Jan 29, 2010
1.860
1.908
1.800
1.840
195,604
-0.02(-1.07%)
Jan 28, 2010
1.960
1.970
1.840
1.860
171,284
-0.04(-2.11%)
Jan 27, 2010
1.950
1.950
1.900
1.900
113,385
-0.02(-1.04%)
Jan 26, 2010
1.960
1.970
1.880
1.920
126,693
-0.04(-2.04%)
Jan 25, 2010
1.950
2.040
1.950
1.960
153,946
+0.01(+0.51%)
Jan 22, 2010
2.080
2.080
1.950
1.950
227,318
-0.13(-6.25%)
Jan 21, 2010
2.100
2.100
2.010
2.080
168,814
-0.01(-0.48%)
Jan 20, 2010
2.130
2.138
2.040
2.090
177,829
-0.03(-1.42%)
Jan 19, 2010
2.140
2.170
2.050
2.120
143,810
-0.02(-0.93%)
Jan 15, 2010
2.170
2.140
2.140
2.140
432,800
-0.09(-4.04%)
Jan 14, 2010
2.230
2.490
2.120
2.230
2,668,172
+0.26(+13.20%)
Jan 13, 2010
2.050
2.060
1.920
1.970
296,158
-0.07(-3.43%)
Jan 12, 2010
2.140
2.160
1.920
2.040
287,853
-0.11(-5.12%)
Jan 11, 2010
1.980
2.180
1.970
2.150
600,007
+0.19(+9.69%)
Jan 08, 2010
1.940
1.970
1.910
1.960
226,647
+0.06(+3.16%)
Jan 07, 2010
1.900
1.900
1.820
1.900
122,025
+0.05(+2.70%)
Jan 06, 2010
1.780
1.910
1.780
1.850
203,755
+0.07(+3.93%)
Jan 05, 2010
1.860
1.860
1.760
1.780
218,815
-0.02(-1.11%)
Jan 04, 2010
1.980
1.980
1.780
1.800
365,893
-0.19(-9.55%)
Dec 31, 2009
1.800
1.990
1.990
1.990
348,500
+0.17(+9.10%)
Dec 30, 2009
1.800
1.840
1.800
1.824
79,433
-0.01(-0.65%)
Dec 29, 2009
1.830
1.862
1.810
1.836
126,873
-0.00(-0.22%)
Dec 28, 2009
1.870
1.910
1.830
1.840
210,766
-0.01(-0.76%)
Dec 24, 2009
1.870
1.880
1.800
1.854
147,929
-0.03(-1.80%)
Dec 23, 2009
1.740
1.888
1.700
1.888
214,901
+0.19(+10.99%)
Dec 22, 2009
1.730
1.790
1.650
1.701
178,425
-0.02(-1.10%)
Dec 21, 2009
1.710
1.830
1.700
1.720
321,735
+0.04(+2.38%)
Dec 18, 2009
1.770
1.770
1.680
1.680
700,430
-0.10(-5.62%)
Dec 17, 2009
1.760
1.800
1.740
1.780
163,280
+0.02(+1.14%)
Dec 16, 2009
1.800
1.800
1.760
1.760
143,086
-0.01(-0.56%)
Dec 15, 2009
1.760
1.800
1.760
1.770
77,421
-0.02(-1.12%)
Dec 14, 2009
1.780
1.830
1.760
1.790
235,555
-0.04(-2.19%)
Dec 11, 2009
1.800
1.840
1.780
1.830
106,807
+0.02(+1.10%)
Dec 10, 2009
1.840
1.860
1.800
1.810
82,669
-0.04(-2.16%)
Dec 09, 2009
1.880
1.890
1.780
1.850
299,638
-0.04(-2.12%)
Dec 08, 2009
1.910
1.910
1.860
1.890
106,774
+0.01(+0.53%)
Dec 07, 2009
1.940
1.940
1.860
1.880
133,011
-0.02(-1.05%)
Dec 04, 2009
1.900
1.920
1.850
1.900
185,252
+0.02(+1.06%)
Dec 03, 2009
1.930
1.930
1.850
1.880
114,514
-0.05(-2.59%)
Dec 02, 2009
1.910
1.980
1.900
1.930
127,965
-0.01(-0.52%)
Dec 01, 2009
1.850
1.970
1.850
1.940
238,062
+0.12(+6.59%)
Nov 30, 2009
1.900
1.900
1.820
1.820
193,005
-0.08(-4.21%)
Nov 27, 2009
1.910
1.910
1.869
1.900
67,333
-0.05(-2.56%)
Nov 25, 2009
1.980
1.980
1.920
1.950
174,350
+0.00(+0.00%)
Nov 24, 2009
1.940
1.970
1.870
1.950
266,325
-0.03(-1.52%)
Nov 23, 2009
2.000
2.000
1.940
1.980
287,194
-0.02(-1.00%)
Nov 20, 2009
2.040
2.040
1.950
2.000
306,283
-0.03(-1.48%)
Nov 19, 2009
2.120
2.120
1.950
2.030
506,376
-0.08(-3.79%)
Nov 18, 2009
2.080
2.110
2.010
2.110
699,206
+0.02(+0.96%)
Nov 17, 2009
2.080
2.350
2.000
2.090
2,447,559
-0.47(-18.36%)
Nov 16, 2009
2.750
2.830
2.510
2.560
850,430
-0.16(-5.88%)
Nov 13, 2009
2.550
2.790
2.530
2.720
2,036,675
+0.03(+1.12%)
Nov 12, 2009
2.250
2.690
2.250
2.690
2,519,249
+0.48(+21.72%)
Nov 11, 2009
2.180
2.320
2.040
2.210
1,374,473
+0.10(+4.74%)
Nov 10, 2009
2.090
2.140
2.000
2.110
401,989
+0.13(+6.57%)
Nov 09, 2009
2.000
2.080
1.950
1.980
432,763
+0.04(+2.06%)
Nov 06, 2009
1.890
1.940
1.840
1.940
164,220
+0.06(+3.19%)
Nov 05, 2009
1.720
1.890
1.720
1.880
204,866
+0.14(+8.05%)
Nov 04, 2009
1.800
1.800
1.720
1.740
135,482
-0.07(-3.87%)
Nov 03, 2009
1.640
1.830
1.640
1.810
270,444
+0.17(+10.37%)
Nov 02, 2009
1.740
1.740
1.570
1.640
418,385
-0.04(-2.38%)
Oct 30, 2009
1.860
1.921
1.670
1.680
712,981
-0.28(-14.29%)
Oct 29, 2009
1.850
2.040
1.800
1.960
382,617
+0.14(+7.69%)
Oct 28, 2009
1.940
1.941
1.790
1.820
315,681
-0.17(-8.54%)
Oct 27, 2009
1.990
2.050
1.800
1.990
438,859
+0.07(+3.65%)
Oct 26, 2009
2.030
2.080
1.910
1.920
477,717
-0.11(-5.42%)
Oct 23, 2009
2.080
2.150
2.020
2.030
484,165
-0.13(-6.02%)
Oct 22, 2009
2.250
2.250
2.090
2.160
390,382
-0.07(-3.14%)
Oct 21, 2009
2.230
2.250
2.200
2.230
227,069
-0.03(-1.33%)
Oct 20, 2009
2.210
2.270
2.200
2.260
375,815
-0.02(-0.88%)
Oct 19, 2009
2.270
2.280
2.220
2.280
279,194
+0.00(+0.00%)
Oct 16, 2009
2.290
2.300
2.250
2.280
142,210
-0.03(-1.30%)
Oct 15, 2009
2.290
2.310
2.220
2.310
299,805
+0.00(+0.00%)
Oct 14, 2009
2.340
2.340
2.220
2.310
274,319
+0.01(+0.43%)
Oct 13, 2009
2.250
2.300
2.200
2.300
303,968
+0.05(+2.23%)
Oct 12, 2009
2.250
2.300
2.200
2.250
205,167
+0.02(+0.89%)
Oct 09, 2009
2.210
2.260
2.150
2.230
213,105
+0.03(+1.36%)
Oct 08, 2009
2.220
2.230
2.180
2.200
142,165
+0.00(+0.00%)
Oct 07, 2009
2.200
2.220
2.160
2.200
140,896
-0.05(-2.22%)
Oct 06, 2009
2.290
2.290
2.180
2.250
357,453
-0.02(-0.88%)
Oct 05, 2009
2.180
2.280
2.160
2.270
283,261
+0.07(+3.18%)
Oct 02, 2009
2.140
2.200
2.090
2.200
583,087
+0.05(+2.33%)
Oct 01, 2009
2.200
2.220
2.080
2.150
676,017
-0.04(-1.83%)
Sep 30, 2009
2.360
2.360
2.160
2.190
529,751
-0.12(-5.19%)
Sep 29, 2009
2.400
2.510
2.230
2.310
1,285,666
+0.11(+5.00%)
Sep 28, 2009
2.070
2.240
2.070
2.200
512,394
+0.12(+5.77%)
Sep 25, 2009
2.110
2.170
2.080
2.080
423,956
-0.03(-1.42%)
Sep 24, 2009
2.300
2.300
2.100
2.110
941,139
-0.17(-7.46%)
Sep 23, 2009
2.290
2.360
2.250
2.280
550,323
-0.01(-0.44%)
Sep 22, 2009
2.290
2.310
2.260
2.290
397,037
-0.02(-0.86%)
Sep 21, 2009
2.270
2.390
2.250
2.310
467,200
-0.03(-1.28%)
Sep 18, 2009
2.320
2.360
2.210
2.340
881,787
+0.00(+0.00%)
Sep 17, 2009
2.250
2.590
2.240
2.340
6,558,107
+0.25(+11.96%)
Sep 16, 2009
2.040
2.110
2.040
2.090
545,067
+0.05(+2.45%)
Sep 15, 2009
2.120
2.120
2.040
2.040
778,458
-0.10(-4.67%)
Sep 14, 2009
2.180
2.180
2.060
2.140
775,759
-0.04(-1.83%)
Sep 11, 2009
2.180
2.290
2.110
2.180
1,010,684
+0.03(+1.40%)
Sep 10, 2009
2.190
2.190
2.130
2.150
635,505
-0.03(-1.37%)
Sep 09, 2009
2.070
2.200
2.060
2.180
1,216,859
+0.09(+4.30%)
Sep 08, 2009
2.080
2.110
2.000
2.090
743,046
+0.07(+3.47%)
Sep 04, 2009
2.030
2.100
1.970
2.020
659,429
-0.01(-0.49%)
Sep 03, 2009
2.000
2.060
1.960
2.030
663,831
+0.05(+2.53%)
Sep 02, 2009
1.950
2.040
1.900
1.980
822,470
+0.01(+0.51%)
Sep 01, 2009
2.130
2.190
1.950
1.970
1,716,723
-0.14(-6.64%)
Aug 31, 2009
2.120
2.200
2.080
2.110
807,306
-0.02(-0.94%)
Aug 28, 2009
2.210
2.210
2.110
2.130
847,999
-0.02(-0.93%)
Aug 27, 2009
2.220
2.250
2.110
2.150
1,464,243
-0.03(-1.38%)
Aug 26, 2009
2.240
2.400
2.150
2.180
6,024,750
+0.13(+6.34%)
Aug 25, 2009
2.110
2.110
2.020
2.050
1,065,789
-0.06(-2.84%)
Aug 24, 2009
2.120
2.130
2.030
2.110
1,357,492
+0.04(+1.98%)
Aug 21, 2009
2.200
2.240
2.020
2.069
2,905,774
-0.03(-1.48%)
Aug 20, 2009
2.480
2.500
2.040
2.100
11,209,287
-0.78(-27.08%)
Aug 19, 2009
2.310
3.570
2.170
2.880
21,300,000
+1.09(+60.89%)
Aug 18, 2009
1.780
1.800
1.720
1.790
323,700
-0.02(-1.10%)
Aug 17, 2009
1.800
1.830
1.750
1.810
139,323
-0.05(-2.69%)
Aug 14, 2009
1.900
1.917
1.750
1.860
193,701
-0.04(-2.11%)
Aug 13, 2009
1.900
1.920
1.810
1.900
166,901
+0.05(+2.70%)
Aug 12, 2009
1.920
2.030
1.850
1.850
174,981
-0.11(-5.61%)
Aug 11, 2009
2.110
2.110
1.850
1.960
477,076
-0.11(-5.31%)
Aug 10, 2009
1.790
2.150
1.750
2.070
1,072,128
+0.28(+15.64%)
Aug 07, 2009
1.660
1.850
1.600
1.790
774,643
+0.09(+5.29%)
Aug 06, 2009
1.700
1.700
1.600
1.700
392,313
-0.05(-2.86%)
Aug 05, 2009
1.660
1.750
1.600
1.750
450,621
+0.07(+4.17%)
Aug 04, 2009
1.640
1.720
1.620
1.680
273,585
-0.09(-5.08%)
Aug 03, 2009
1.730
1.840
1.700
1.770
511,400
+0.10(+5.99%)
Jul 31, 2009
1.850
1.880
1.600
1.670
969,787
-0.24(-12.57%)
Jul 30, 2009
1.880
2.130
1.850
1.910
977,904
-0.03(-1.55%)
Jul 29, 2009
2.200
2.249
1.750
1.940
1,721,045
-0.36(-15.65%)
Jul 28, 2009
2.840
2.880
2.160
2.300
2,230,886
-0.68(-22.82%)
Jul 27, 2009
2.217
3.000
2.100
2.980
2,994,987
+0.93(+45.37%)
Jul 24, 2009
2.060
2.350
1.950
2.050
1,711,300
+0.25(+13.89%)
Jul 23, 2009
1.250
1.950
1.210
1.800
2,307,441
+0.59(+48.76%)
Jul 22, 2009
1.130
1.210
1.090
1.210
184,700
+0.06(+5.22%)
Jul 21, 2009
1.160
1.210
1.090
1.150
217,708
+0.01(+0.88%)
Jul 20, 2009
1.050
1.160
1.030
1.140
229,308
+0.10(+9.67%)
Jul 17, 2009
1.000
1.050
0.9505
1.040
151,683
+0.09(+9.42%)
Jul 16, 2009
0.9400
1.040
0.9400
0.9500
263,349
-0.01(-1.04%)
Jul 15, 2009
0.9800
0.9800
0.9501
0.9600
56,094
-0.02(-2.04%)
Jul 14, 2009
0.9700
1.000
0.9400
0.9800
111,070
+0.05(+5.38%)
Jul 13, 2009
0.9299
0.9800
0.9000
0.9300
120,348
+0.06(+6.90%)
Jul 10, 2009
0.8800
0.8800
0.8500
0.8700
60,782
-0.01(-1.14%)
Jul 09, 2009
0.8300
0.9000
0.8300
0.8800
46,440
+0.02(+2.33%)
Jul 08, 2009
0.9200
0.9200
0.8100
0.8600
328,429
-0.07(-7.53%)
Jul 07, 2009
0.9300
1.000
0.9200
0.9300
37,135
+0.01(+0.98%)
Jul 06, 2009
0.9500
0.9500
0.9100
0.9210
23,765
-0.05(-4.86%)
Jul 02, 2009
0.9700
0.9700
0.9500
0.9680
16,125
+0.02(+1.89%)
Jul 01, 2009
0.9800
1.050
0.9500
0.9500
58,081
-0.08(-7.77%)
Jun 30, 2009
0.9100
1.030
0.9100
1.030
100,290
+0.13(+14.44%)
Jun 29, 2009
0.9700
0.9700
0.9000
0.9000
46,290
-0.11(-10.89%)
Jun 26, 2009
0.9600
1.010
0.9200
1.010
68,570
+0.06(+6.32%)
Jun 25, 2009
0.9700
1.000
0.9003
0.9500
37,757
-0.06(-5.94%)
Jun 24, 2009
0.8800
1.030
0.8600
1.010
161,406
+0.12(+13.50%)
Jun 23, 2009
0.9800
1.010
0.8500
0.8899
229,586
-0.13(-12.75%)
Jun 22, 2009
1.030
1.030
0.9800
1.020
84,407
+0.00(+0.00%)
Jun 19, 2009
1.020
1.060
1.010
1.020
60,833
-0.02(-1.92%)
Jun 18, 2009
1.010
1.058
1.000
1.040
50,250
+0.03(+2.97%)
Jun 17, 2009
1.070
1.070
0.9800
1.010
125,643
-0.06(-5.61%)
Jun 16, 2009
1.100
1.100
1.060
1.070
33,717
+0.01(+0.94%)
Jun 15, 2009
1.090
1.090
1.050
1.060
37,992
-0.02(-1.85%)
Jun 12, 2009
1.150
1.150
1.080
1.080
74,658
-0.07(-6.09%)
Jun 11, 2009
1.080
1.150
1.080
1.150
77,194
+0.02(+1.77%)
Jun 10, 2009
1.180
1.180
1.080
1.130
43,508
-0.01(-0.88%)
Jun 09, 2009
1.100
1.140
1.090
1.140
98,109
+0.00(+0.00%)
Jun 08, 2009
1.060
1.140
1.050
1.140
135,114
+0.04(+3.64%)
Jun 05, 2009
1.140
1.140
1.079
1.100
101,269
-0.04(-3.51%)
Jun 04, 2009
1.060
1.140
1.020
1.140
344,282
+0.08(+7.55%)
Jun 03, 2009
1.160
1.190
1.060
1.060
235,260
-0.12(-10.17%)
Jun 02, 2009
1.220
1.220
1.110
1.180
106,232
+0.01(+0.85%)
Jun 01, 2009
1.270
1.270
1.140
1.170
288,203
-0.07(-5.65%)
May 29, 2009
1.200
1.240
1.100
1.240
309,314
+0.04(+3.33%)
May 28, 2009
1.090
1.250
1.050
1.200
669,764
+0.17(+16.50%)
May 27, 2009
1.000
1.031
0.9900
1.030
35,837
+0.01(+0.98%)
May 26, 2009
1.070
1.070
0.9800
1.020
92,595
-0.06(-5.56%)
May 22, 2009
1.080
1.081
0.9800
1.080
102,463
+0.01(+0.93%)
May 21, 2009
1.010
1.070
0.9700
1.070
122,737
+0.06(+5.94%)
May 20, 2009
1.050
1.070
1.010
1.010
71,119
+0.00(+0.00%)
May 19, 2009
1.050
1.070
1.010
1.010
46,297
+0.00(+0.00%)
May 18, 2009
1.000
1.100
0.9900
1.010
212,456
+0.02(+2.02%)
May 15, 2009
1.060
1.150
0.9700
0.9900
716,805
-0.05(-4.81%)
May 14, 2009
1.020
1.060
1.000
1.040
102,044
+0.02(+1.96%)
May 13, 2009
1.050
1.080
1.010
1.020
104,700
+0.00(+0.00%)
May 12, 2009
1.100
1.100
1.010
1.020
123,189
-0.07(-6.42%)
May 11, 2009
1.000
1.100
1.000
1.090
146,758
+0.12(+12.37%)
May 08, 2009
1.040
1.100
0.9700
0.9700
236,166
-0.07(-6.73%)
May 07, 2009
1.100
1.110
1.020
1.040
90,619
-0.06(-5.45%)
May 06, 2009
1.090
1.100
1.001
1.100
181,429
+0.01(+0.92%)
May 05, 2009
0.9600
1.090
0.9501
1.090
247,267
+0.13(+13.54%)
May 04, 2009
0.9799
1.040
0.9000
0.9600
492,466
-0.09(-8.57%)
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.