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
Taseko Mines Ltd
(NY:
TGB
)
2.760
-0.110 (-3.83%)
Streaming Delayed Price
Updated: 2:23 PM 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, 2014
2.140
2.160
2.135
2.160
269,815
+0.02(+0.93%)
Apr 29, 2014
2.130
2.170
2.130
2.140
177,357
+0.00(+0.00%)
Apr 28, 2014
2.150
2.150
2.120
2.140
331,806
+0.00(+0.00%)
Apr 25, 2014
2.130
2.150
2.130
2.140
110,407
-0.01(-0.47%)
Apr 24, 2014
2.170
2.170
2.130
2.150
264,748
-0.02(-0.92%)
Apr 23, 2014
2.110
2.190
2.100
2.170
442,940
+0.04(+1.88%)
Apr 22, 2014
2.090
2.130
2.080
2.130
323,212
+0.04(+1.91%)
Apr 21, 2014
2.080
2.110
2.070
2.090
359,709
+0.01(+0.48%)
Apr 17, 2014
2.060
2.080
2.080
2.080
466,600
+0.03(+1.46%)
Apr 16, 2014
2.070
2.080
2.040
2.050
163,470
+0.00(+0.00%)
Apr 15, 2014
2.060
2.080
2.040
2.050
296,323
-0.05(-2.38%)
Apr 14, 2014
2.070
2.120
2.050
2.100
505,626
+0.06(+2.94%)
Apr 11, 2014
2.050
2.090
2.040
2.040
317,924
-0.01(-0.49%)
Apr 10, 2014
2.060
2.090
2.041
2.050
348,373
-0.04(-1.91%)
Apr 09, 2014
2.000
2.100
2.000
2.090
645,020
+0.06(+2.96%)
Apr 08, 2014
2.030
2.050
2.010
2.030
320,804
+0.00(+0.00%)
Apr 07, 2014
2.010
2.050
1.990
2.030
384,862
+0.02(+1.00%)
Apr 04, 2014
2.020
2.050
1.980
2.010
400,655
+0.01(+0.50%)
Apr 03, 2014
2.020
2.040
1.980
2.000
152,222
-0.04(-1.96%)
Apr 02, 2014
1.970
2.050
1.970
2.040
572,389
+0.08(+4.08%)
Apr 01, 2014
1.970
1.990
1.950
1.960
176,054
-0.01(-0.51%)
Mar 31, 2014
1.970
1.990
1.955
1.970
362,973
+0.02(+1.03%)
Mar 28, 2014
1.970
2.000
1.940
1.950
441,870
+0.00(+0.00%)
Mar 27, 2014
1.940
1.980
1.930
1.950
321,624
+0.01(+0.52%)
Mar 26, 2014
1.950
1.950
1.920
1.940
323,809
-0.02(-1.02%)
Mar 25, 2014
1.950
1.980
1.930
1.960
338,820
+0.04(+2.08%)
Mar 24, 2014
1.990
1.990
1.910
1.920
479,571
-0.06(-3.03%)
Mar 21, 2014
1.950
1.990
1.930
1.980
516,711
+0.03(+1.54%)
Mar 20, 2014
1.910
1.950
1.900
1.950
431,261
+0.04(+2.09%)
Mar 19, 2014
1.940
1.950
1.900
1.910
517,680
-0.03(-1.55%)
Mar 18, 2014
1.940
1.970
1.930
1.940
269,049
-0.01(-0.51%)
Mar 17, 2014
1.980
1.980
1.930
1.950
419,802
-0.04(-2.01%)
Mar 14, 2014
1.950
1.990
1.940
1.990
392,054
+0.04(+2.05%)
Mar 13, 2014
1.940
1.980
1.930
1.950
350,456
+0.02(+1.04%)
Mar 12, 2014
1.920
1.960
1.915
1.930
473,798
+0.01(+0.52%)
Mar 11, 2014
2.010
2.040
1.920
1.920
643,405
-0.09(-4.48%)
Mar 10, 2014
2.040
2.040
1.980
2.010
582,583
-0.04(-1.95%)
Mar 07, 2014
2.090
2.110
2.040
2.050
521,111
-0.07(-3.30%)
Mar 06, 2014
2.130
2.160
2.100
2.120
315,299
+0.00(+0.00%)
Mar 05, 2014
2.070
2.160
2.060
2.120
695,989
+0.03(+1.44%)
Mar 04, 2014
2.030
2.100
2.020
2.090
432,391
+0.06(+2.96%)
Mar 03, 2014
2.010
2.060
1.990
2.030
1,351,057
-0.01(-0.49%)
Feb 28, 2014
2.050
2.070
2.010
2.040
983,504
+0.02(+0.99%)
Feb 27, 2014
1.860
2.030
1.860
2.020
3,415,404
-0.12(-5.61%)
Feb 26, 2014
2.130
2.140
2.060
2.140
1,131,667
+0.05(+2.39%)
Feb 25, 2014
2.150
2.170
2.080
2.090
345,983
-0.04(-1.88%)
Feb 24, 2014
2.200
2.210
2.130
2.130
391,303
-0.04(-1.84%)
Feb 21, 2014
2.180
2.220
2.153
2.170
409,917
+0.01(+0.46%)
Feb 20, 2014
2.100
2.180
2.060
2.160
859,140
+0.06(+2.86%)
Feb 19, 2014
2.230
2.230
2.100
2.100
572,962
-0.13(-5.83%)
Feb 18, 2014
2.160
2.240
2.141
2.230
455,168
+0.07(+3.24%)
Feb 14, 2014
2.180
2.160
2.160
2.160
579,600
-0.01(-0.46%)
Feb 13, 2014
2.220
2.220
2.140
2.170
339,420
-0.06(-2.69%)
Feb 12, 2014
2.180
2.240
2.133
2.230
711,165
+0.04(+1.83%)
Feb 11, 2014
2.180
2.190
2.160
2.190
344,640
+0.03(+1.39%)
Feb 10, 2014
2.120
2.210
2.120
2.160
296,082
+0.03(+1.41%)
Feb 07, 2014
2.090
2.130
2.090
2.130
294,311
+0.04(+1.91%)
Feb 06, 2014
2.060
2.122
2.050
2.090
518,561
+0.05(+2.45%)
Feb 05, 2014
2.000
2.040
2.000
2.040
261,271
+0.03(+1.49%)
Feb 04, 2014
2.000
2.040
1.990
2.010
126,716
+0.02(+1.01%)
Feb 03, 2014
2.050
2.060
1.990
1.990
389,310
-0.06(-2.93%)
Jan 31, 2014
2.030
2.070
2.000
2.050
345,210
+0.02(+0.99%)
Jan 30, 2014
2.060
2.090
2.010
2.030
506,732
-0.05(-2.40%)
Jan 29, 2014
2.090
2.130
2.080
2.080
181,749
-0.01(-0.48%)
Jan 28, 2014
2.120
2.120
2.050
2.090
335,743
-0.04(-1.88%)
Jan 27, 2014
2.180
2.220
2.100
2.130
422,450
-0.05(-2.29%)
Jan 24, 2014
2.170
2.180
2.090
2.180
663,275
+0.03(+1.40%)
Jan 23, 2014
2.260
2.290
2.150
2.150
505,763
-0.11(-4.87%)
Jan 22, 2014
2.290
2.300
2.250
2.260
232,595
-0.02(-0.88%)
Jan 21, 2014
2.230
2.300
2.210
2.280
597,130
+0.09(+4.11%)
Jan 17, 2014
2.110
2.190
2.190
2.190
593,400
+0.09(+4.29%)
Jan 16, 2014
2.100
2.110
2.061
2.100
339,943
+0.02(+0.96%)
Jan 15, 2014
2.060
2.090
2.050
2.080
278,845
+0.02(+0.97%)
Jan 14, 2014
2.070
2.100
2.050
2.060
391,500
-0.03(-1.44%)
Jan 13, 2014
2.070
2.100
2.040
2.090
655,204
+0.01(+0.48%)
Jan 10, 2014
2.060
2.120
2.060
2.080
639,057
+0.01(+0.48%)
Jan 09, 2014
2.130
2.130
2.070
2.070
464,751
-0.05(-2.36%)
Jan 08, 2014
2.120
2.130
2.070
2.120
303,102
-0.03(-1.40%)
Jan 07, 2014
2.100
2.170
2.100
2.150
362,379
+0.03(+1.42%)
Jan 06, 2014
2.180
2.180
2.120
2.120
263,378
-0.05(-2.30%)
Jan 03, 2014
2.140
2.190
2.130
2.170
404,448
+0.01(+0.46%)
Jan 02, 2014
2.140
2.200
2.135
2.160
370,481
+0.04(+1.89%)
Dec 31, 2013
2.110
2.120
2.120
2.120
799,600
+0.04(+1.92%)
Dec 30, 2013
2.080
2.130
2.070
2.080
715,695
+0.04(+1.96%)
Dec 27, 2013
2.050
2.080
2.040
2.040
523,260
+0.01(+0.49%)
Dec 26, 2013
2.030
2.060
2.000
2.030
546,592
+0.00(+0.00%)
Dec 24, 2013
1.920
2.050
1.910
2.030
436,985
+0.11(+5.73%)
Dec 23, 2013
1.910
2.002
1.910
1.920
611,664
+0.01(+0.52%)
Dec 20, 2013
1.910
1.980
1.900
1.910
837,281
+0.00(+0.00%)
Dec 19, 2013
1.790
1.940
1.780
1.910
519,189
+0.11(+6.11%)
Dec 18, 2013
1.810
1.870
1.780
1.800
724,353
-0.02(-1.10%)
Dec 17, 2013
1.850
1.870
1.810
1.820
657,498
-0.03(-1.62%)
Dec 16, 2013
1.910
1.920
1.820
1.850
556,143
-0.06(-3.14%)
Dec 13, 2013
1.950
1.950
1.900
1.910
238,216
-0.01(-0.52%)
Dec 12, 2013
1.900
1.950
1.880
1.920
723,726
+0.01(+0.52%)
Dec 11, 2013
1.930
1.950
1.910
1.910
216,411
-0.02(-1.04%)
Dec 10, 2013
1.950
1.990
1.910
1.930
404,990
+0.00(+0.00%)
Dec 09, 2013
1.900
1.935
1.900
1.930
210,238
+0.01(+0.52%)
Dec 06, 2013
1.890
1.940
1.890
1.920
486,984
+0.02(+1.05%)
Dec 05, 2013
1.900
1.910
1.890
1.900
300,856
+0.00(+0.00%)
Dec 04, 2013
1.930
1.940
1.900
1.900
333,703
-0.05(-2.56%)
Dec 03, 2013
1.930
1.950
1.890
1.950
466,819
+0.00(+0.00%)
Dec 02, 2013
2.000
2.020
1.940
1.950
452,075
-0.05(-2.50%)
Nov 29, 2013
2.020
2.050
2.000
2.000
85,826
+0.00(+0.00%)
Nov 27, 2013
1.980
2.030
1.980
2.000
214,576
-0.01(-0.50%)
Nov 26, 2013
2.010
2.020
1.960
2.010
445,059
-0.01(-0.50%)
Nov 25, 2013
2.010
2.050
2.000
2.020
323,971
-0.02(-0.98%)
Nov 22, 2013
2.060
2.060
2.030
2.040
220,643
-0.01(-0.49%)
Nov 21, 2013
2.070
2.090
2.040
2.050
310,228
-0.04(-1.91%)
Nov 20, 2013
2.090
2.110
2.070
2.090
316,556
+0.00(+0.00%)
Nov 19, 2013
2.120
2.120
2.070
2.090
289,777
+0.00(+0.00%)
Nov 18, 2013
2.050
2.110
2.050
2.090
257,100
+0.03(+1.46%)
Nov 15, 2013
2.080
2.100
2.050
2.060
226,913
-0.03(-1.44%)
Nov 14, 2013
1.990
2.100
1.980
2.090
514,415
+0.09(+4.50%)
Nov 13, 2013
2.000
2.030
1.970
2.000
412,958
-0.02(-0.99%)
Nov 12, 2013
2.070
2.090
1.970
2.020
778,859
-0.05(-2.42%)
Nov 11, 2013
2.060
2.090
2.040
2.070
216,704
+0.01(+0.49%)
Nov 08, 2013
2.080
2.140
2.020
2.060
402,078
-0.03(-1.44%)
Nov 07, 2013
2.140
2.170
2.090
2.090
406,698
-0.06(-2.79%)
Nov 06, 2013
2.080
2.160
2.080
2.150
535,772
+0.11(+5.39%)
Nov 05, 2013
2.080
2.080
2.030
2.040
622,429
-0.05(-2.39%)
Nov 04, 2013
2.210
2.220
2.030
2.090
1,146,446
-0.13(-5.86%)
Nov 01, 2013
2.220
2.250
1.960
2.220
2,669,158
-0.23(-9.39%)
Oct 31, 2013
2.480
2.580
2.420
2.450
600,857
-0.01(-0.41%)
Oct 30, 2013
2.460
2.520
2.380
2.460
671,686
-0.02(-0.81%)
Oct 29, 2013
2.620
2.660
2.450
2.480
1,495,715
-0.13(-4.98%)
Oct 28, 2013
2.440
2.620
2.420
2.610
862,933
+0.19(+7.85%)
Oct 25, 2013
2.400
2.440
2.400
2.420
395,869
+0.01(+0.41%)
Oct 24, 2013
2.370
2.460
2.350
2.410
537,809
+0.09(+3.88%)
Oct 23, 2013
2.410
2.420
2.310
2.320
762,198
-0.10(-4.13%)
Oct 22, 2013
2.380
2.440
2.360
2.420
882,486
+0.07(+2.98%)
Oct 21, 2013
2.200
2.360
2.170
2.350
1,470,041
+0.15(+6.82%)
Oct 18, 2013
2.200
2.230
2.160
2.200
438,606
+0.00(+0.00%)
Oct 17, 2013
2.110
2.200
2.105
2.200
977,872
+0.09(+4.27%)
Oct 16, 2013
2.070
2.110
2.070
2.110
282,397
-0.02(-0.94%)
Oct 15, 2013
2.110
2.130
2.060
2.130
481,391
+0.03(+1.43%)
Oct 14, 2013
2.040
2.114
2.040
2.100
302,562
+0.06(+2.94%)
Oct 11, 2013
2.100
2.100
2.030
2.040
362,596
-0.03(-1.45%)
Oct 10, 2013
2.030
2.100
2.030
2.070
266,752
+0.01(+0.49%)
Oct 09, 2013
2.030
2.060
2.010
2.060
395,179
+0.02(+0.98%)
Oct 08, 2013
2.100
2.110
2.040
2.040
211,332
-0.06(-2.86%)
Oct 07, 2013
2.090
2.100
2.060
2.100
384,786
+0.04(+1.94%)
Oct 04, 2013
2.020
2.060
2.010
2.060
265,327
+0.04(+1.98%)
Oct 03, 2013
2.020
2.050
2.020
2.020
264,976
+0.00(+0.00%)
Oct 02, 2013
2.050
2.060
2.020
2.020
211,095
+0.00(+0.00%)
Oct 01, 2013
2.040
2.045
2.020
2.020
258,312
-0.02(-0.98%)
Sep 30, 2013
2.050
2.060
2.030
2.040
405,403
-0.01(-0.49%)
Sep 27, 2013
2.090
2.100
2.050
2.050
173,346
-0.05(-2.38%)
Sep 26, 2013
2.100
2.130
2.090
2.100
233,137
+0.02(+0.96%)
Sep 25, 2013
2.080
2.100
2.080
2.080
165,826
+0.00(+0.00%)
Sep 24, 2013
2.070
2.100
2.050
2.080
234,163
+0.03(+1.46%)
Sep 23, 2013
2.120
2.130
2.050
2.050
283,210
-0.08(-3.76%)
Sep 20, 2013
2.140
2.150
2.080
2.130
461,935
-0.01(-0.47%)
Sep 19, 2013
2.180
2.180
2.120
2.140
307,971
-0.04(-1.83%)
Sep 18, 2013
2.050
2.190
2.010
2.180
860,014
+0.14(+6.86%)
Sep 17, 2013
2.040
2.070
2.020
2.040
292,117
+0.01(+0.49%)
Sep 16, 2013
2.050
2.100
2.010
2.030
261,816
+0.02(+1.00%)
Sep 13, 2013
2.020
2.060
1.999
2.010
507,446
-0.02(-0.99%)
Sep 12, 2013
2.060
2.075
2.020
2.030
444,788
-0.06(-2.87%)
Sep 11, 2013
2.110
2.140
2.060
2.090
486,226
-0.04(-1.88%)
Sep 10, 2013
2.110
2.134
2.070
2.130
334,698
+0.02(+0.95%)
Sep 09, 2013
2.100
2.150
2.098
2.110
508,483
+0.01(+0.48%)
Sep 06, 2013
2.120
2.120
2.070
2.100
336,840
+0.05(+2.44%)
Sep 05, 2013
2.030
2.100
2.030
2.050
184,896
+0.01(+0.49%)
Sep 04, 2013
2.050
2.090
2.030
2.040
167,534
-0.02(-0.97%)
Sep 03, 2013
2.090
2.140
2.060
2.060
211,051
+0.00(+0.00%)
Aug 30, 2013
2.070
2.120
2.050
2.060
140,006
-0.02(-0.96%)
Aug 29, 2013
2.100
2.110
2.030
2.080
392,637
-0.02(-0.95%)
Aug 28, 2013
2.150
2.210
2.100
2.100
263,326
-0.05(-2.33%)
Aug 27, 2013
2.230
2.240
2.140
2.150
456,903
-0.05(-2.27%)
Aug 26, 2013
2.180
2.230
2.170
2.200
374,821
+0.05(+2.33%)
Aug 23, 2013
2.110
2.180
2.090
2.150
326,626
+0.06(+2.87%)
Aug 22, 2013
2.050
2.110
2.050
2.090
292,251
+0.07(+3.47%)
Aug 21, 2013
2.120
2.120
2.020
2.020
389,268
-0.10(-4.72%)
Aug 20, 2013
2.090
2.150
2.090
2.120
254,472
+0.04(+1.92%)
Aug 19, 2013
2.180
2.200
2.070
2.080
427,928
-0.09(-4.15%)
Aug 16, 2013
2.210
2.260
2.170
2.170
823,733
-0.05(-2.25%)
Aug 15, 2013
2.080
2.230
2.050
2.220
1,242,719
+0.12(+5.71%)
Aug 14, 2013
2.100
2.150
2.074
2.100
502,584
+0.01(+0.48%)
Aug 13, 2013
2.040
2.100
2.040
2.090
359,238
+0.02(+0.97%)
Aug 12, 2013
2.040
2.100
2.020
2.070
882,951
+0.04(+1.97%)
Aug 09, 2013
2.000
2.030
1.980
2.030
508,315
+0.00(+0.00%)
Aug 08, 2013
1.970
2.030
1.950
2.030
555,286
+0.12(+6.28%)
Aug 07, 2013
1.900
1.960
1.900
1.910
255,650
-0.01(-0.52%)
Aug 06, 2013
2.000
2.000
1.920
1.920
353,028
-0.06(-3.03%)
Aug 05, 2013
2.020
2.049
1.980
1.980
224,446
-0.02(-1.00%)
Aug 02, 2013
2.000
2.026
1.980
2.000
207,563
+0.00(+0.00%)
Aug 01, 2013
2.080
2.100
2.000
2.000
356,646
-0.03(-1.48%)
Jul 31, 2013
2.070
2.070
2.000
2.030
274,447
-0.04(-1.93%)
Jul 30, 2013
2.100
2.150
2.035
2.070
327,045
-0.02(-0.96%)
Jul 29, 2013
2.110
2.150
2.080
2.090
180,098
+0.00(+0.00%)
Jul 26, 2013
2.130
2.160
2.060
2.090
328,284
-0.07(-3.24%)
Jul 25, 2013
2.210
2.250
2.150
2.160
320,652
-0.03(-1.37%)
Jul 24, 2013
2.220
2.280
2.180
2.190
374,803
-0.02(-0.90%)
Jul 23, 2013
2.140
2.230
2.139
2.210
658,902
+0.08(+3.76%)
Jul 22, 2013
2.040
2.140
2.000
2.130
648,139
+0.13(+6.50%)
Jul 19, 2013
1.960
2.020
1.948
2.000
210,882
+0.04(+2.04%)
Jul 18, 2013
2.020
2.023
1.950
1.960
372,210
-0.06(-2.97%)
Jul 17, 2013
2.080
2.090
2.020
2.020
216,164
-0.06(-2.88%)
Jul 16, 2013
2.020
2.080
2.010
2.080
150,526
+0.03(+1.46%)
Jul 15, 2013
2.060
2.080
2.040
2.050
178,925
-0.02(-0.97%)
Jul 12, 2013
2.030
2.080
2.030
2.070
375,122
+0.04(+1.97%)
Jul 11, 2013
2.040
2.050
1.980
2.030
376,251
+0.09(+4.64%)
Jul 10, 2013
1.890
1.950
1.890
1.940
141,175
+0.04(+2.11%)
Jul 09, 2013
1.920
1.930
1.870
1.900
342,060
+0.06(+3.26%)
Jul 08, 2013
1.920
1.930
1.840
1.840
274,261
-0.06(-3.16%)
Jul 05, 2013
1.860
1.900
1.830
1.900
219,358
-0.01(-0.52%)
Jul 03, 2013
1.880
1.960
1.880
1.910
151,320
+0.02(+1.06%)
Jul 02, 2013
1.910
1.980
1.850
1.890
341,605
-0.11(-5.50%)
Jul 01, 2013
1.890
2.010
1.890
2.000
375,874
+0.12(+6.38%)
Jun 28, 2013
1.860
1.920
1.840
1.880
343,479
+0.02(+1.08%)
Jun 27, 2013
1.850
1.879
1.820
1.860
321,368
+0.05(+2.76%)
Jun 26, 2013
1.830
1.830
1.800
1.810
406,269
-0.05(-2.69%)
Jun 25, 2013
1.890
1.890
1.810
1.860
450,642
-0.03(-1.59%)
Jun 24, 2013
1.910
1.960
1.870
1.890
428,763
-0.11(-5.50%)
Jun 21, 2013
1.950
2.000
1.900
2.000
467,852
+0.05(+2.56%)
Jun 20, 2013
1.950
2.000
1.920
1.950
427,729
-0.05(-2.50%)
Jun 19, 2013
2.040
2.060
2.000
2.000
224,012
-0.03(-1.48%)
Jun 18, 2013
2.070
2.070
2.010
2.030
133,025
-0.04(-1.93%)
Jun 17, 2013
2.060
2.080
2.030
2.070
166,667
+0.04(+1.97%)
Jun 14, 2013
2.050
2.140
2.000
2.030
353,182
+0.05(+2.53%)
Jun 13, 2013
1.950
1.990
1.930
1.980
356,455
+0.03(+1.54%)
Jun 12, 2013
1.970
2.020
1.940
1.950
464,598
-0.02(-1.02%)
Jun 11, 2013
1.990
2.010
1.959
1.970
430,777
-0.07(-3.43%)
Jun 10, 2013
2.090
2.090
1.990
2.040
534,833
-0.07(-3.32%)
Jun 07, 2013
2.110
2.110
2.010
2.110
613,874
+0.00(+0.00%)
Jun 06, 2013
2.160
2.190
2.110
2.110
73,135
-0.05(-2.31%)
Jun 05, 2013
2.220
2.230
2.120
2.160
186,178
-0.06(-2.70%)
Jun 04, 2013
2.170
2.220
2.170
2.220
238,774
+0.03(+1.37%)
Jun 03, 2013
2.210
2.230
2.180
2.190
361,371
-0.03(-1.35%)
May 31, 2013
2.260
2.270
2.160
2.220
306,630
-0.05(-2.20%)
May 30, 2013
2.190
2.290
2.190
2.270
429,367
+0.09(+4.13%)
May 29, 2013
2.220
2.220
2.150
2.180
199,584
-0.04(-1.80%)
May 28, 2013
2.320
2.330
2.200
2.220
592,749
+0.07(+3.26%)
May 24, 2013
2.110
2.180
2.090
2.150
233,802
+0.05(+2.38%)
May 23, 2013
2.160
2.179
2.060
2.100
438,239
-0.06(-2.78%)
May 22, 2013
2.120
2.220
2.110
2.160
514,697
+0.05(+2.37%)
May 21, 2013
2.190
2.190
2.100
2.110
397,120
-0.08(-3.65%)
May 20, 2013
2.050
2.190
2.050
2.190
299,832
+0.09(+4.29%)
May 17, 2013
2.100
2.140
2.050
2.100
393,422
-0.04(-1.87%)
May 16, 2013
2.080
2.170
2.060
2.140
338,321
+0.00(+0.00%)
May 15, 2013
2.200
2.250
2.110
2.140
402,680
-0.19(-8.15%)
May 13, 2013
2.340
2.370
2.300
2.330
260,453
-0.02(-0.85%)
May 10, 2013
2.370
2.400
2.350
2.350
148,955
-0.03(-1.26%)
May 09, 2013
2.290
2.440
2.290
2.380
407,148
+0.06(+2.59%)
May 08, 2013
2.230
2.370
2.230
2.320
412,014
+0.06(+2.65%)
May 07, 2013
2.360
2.360
2.260
2.260
347,284
-0.12(-5.04%)
May 06, 2013
2.350
2.380
2.300
2.380
248,343
+0.01(+0.42%)
May 03, 2013
2.340
2.380
2.290
2.370
541,471
+0.08(+3.49%)
May 02, 2013
2.310
2.330
2.260
2.290
337,099
+0.01(+0.44%)
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.