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
Domino's Pizza Inc
(NY:
DPZ
)
502.16
+0.03 (+0.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
7.861
8.245
7.574
7.730
2,288,649
+0.19(+2.50%)
Apr 29, 2009
7.107
7.648
7.042
7.541
1,726,036
+0.48(+6.84%)
Apr 28, 2009
6.894
7.238
6.813
7.058
695,509
+0.11(+1.53%)
Apr 27, 2009
6.690
7.410
6.673
6.952
1,356,818
+0.09(+1.31%)
Apr 24, 2009
6.542
6.935
6.469
6.862
1,640,466
+0.38(+5.81%)
Apr 23, 2009
6.198
6.526
6.002
6.485
1,264,083
+0.42(+6.88%)
Apr 22, 2009
5.805
6.567
5.764
6.067
1,770,026
+0.18(+3.06%)
Apr 21, 2009
5.404
5.904
5.355
5.887
1,227,846
+0.44(+8.12%)
Apr 20, 2009
5.650
5.691
5.249
5.445
528,343
-0.33(-5.67%)
Apr 17, 2009
5.928
5.977
5.699
5.773
515,116
-0.16(-2.76%)
Apr 16, 2009
5.846
6.002
5.715
5.936
581,428
+0.12(+2.11%)
Apr 15, 2009
5.846
5.863
5.658
5.814
653,110
-0.07(-1.11%)
Apr 14, 2009
5.961
6.018
5.814
5.879
482,952
-0.15(-2.45%)
Apr 13, 2009
6.027
6.059
5.764
6.027
724,586
-0.02(-0.27%)
Apr 09, 2009
5.748
6.158
5.691
6.043
1,853,330
+0.42(+7.42%)
Apr 08, 2009
5.478
5.642
5.445
5.625
1,279,686
+0.16(+3.00%)
Apr 07, 2009
5.527
5.666
5.322
5.462
395,408
-0.07(-1.19%)
Apr 06, 2009
5.707
5.724
5.445
5.527
778,628
-0.23(-3.98%)
Apr 03, 2009
5.543
5.756
5.437
5.756
1,040,699
+0.22(+3.99%)
Apr 02, 2009
5.322
5.863
5.322
5.535
1,972,632
+0.28(+5.30%)
Apr 01, 2009
5.232
5.412
5.232
5.257
630,013
-0.11(-1.98%)
Mar 31, 2009
5.429
5.547
5.314
5.363
426,124
-0.07(-1.36%)
Mar 30, 2009
5.347
5.560
5.322
5.437
380,826
-0.34(-5.82%)
Mar 26, 2009
5.625
5.969
5.625
5.773
1,470,934
+0.22(+3.98%)
Mar 25, 2009
5.576
5.699
5.281
5.552
460,631
+0.11(+1.95%)
Mar 24, 2009
5.429
5.683
5.314
5.445
664,444
-0.06(-1.04%)
Mar 23, 2009
5.437
5.519
5.404
5.502
942,130
+0.22(+4.19%)
Mar 20, 2009
5.462
5.462
5.232
5.281
567,778
-0.08(-1.53%)
Mar 19, 2009
5.552
5.552
5.314
5.363
832,043
-0.06(-1.06%)
Mar 18, 2009
5.216
5.462
5.068
5.421
763,911
+0.20(+3.92%)
Mar 17, 2009
4.995
5.232
4.995
5.216
325,563
+0.11(+2.25%)
Mar 16, 2009
5.298
5.404
5.077
5.101
426,356
-0.16(-2.96%)
Mar 13, 2009
5.298
5.330
5.101
5.257
0
+0.11(+2.23%)
Mar 12, 2009
5.036
5.150
4.937
5.142
811,477
+0.07(+1.29%)
Mar 11, 2009
5.052
5.150
4.929
5.077
646,766
+0.07(+1.47%)
Mar 10, 2009
4.831
5.068
4.790
5.003
634,808
+0.31(+6.63%)
Mar 09, 2009
4.774
4.921
4.594
4.692
705,120
-0.12(-2.55%)
Mar 06, 2009
4.806
4.946
4.692
4.815
0
+0.07(+1.38%)
Mar 05, 2009
4.913
4.946
4.716
4.749
746,023
-0.52(-9.94%)
Mar 04, 2009
5.183
5.396
5.134
5.273
569,504
-0.21(-3.88%)
Mar 02, 2009
5.502
5.724
5.339
5.486
737,247
-0.11(-1.90%)
Feb 27, 2009
5.273
5.715
5.199
5.593
0
+0.25(+4.75%)
Feb 26, 2009
5.314
5.650
5.248
5.339
801,692
+0.10(+1.88%)
Feb 25, 2009
5.036
5.298
4.897
5.240
1,282,361
+0.20(+4.06%)
Feb 24, 2009
5.462
5.462
3.898
5.036
3,827,547
-0.28(-5.24%)
Feb 23, 2009
5.429
5.543
5.175
5.314
904,318
-0.05(-0.92%)
Feb 20, 2009
5.093
5.462
4.929
5.363
646,965
+0.27(+5.31%)
Feb 19, 2009
5.036
5.208
4.913
5.093
700,284
+0.23(+4.71%)
Feb 18, 2009
4.987
5.044
4.741
4.864
561,332
-0.08(-1.66%)
Feb 17, 2009
5.036
5.118
4.901
4.946
438,327
-0.34(-6.36%)
Feb 13, 2009
5.421
5.490
5.224
5.281
381,700
-0.05(-0.92%)
Feb 12, 2009
5.257
5.388
5.101
5.330
629,825
-0.01(-0.15%)
Feb 11, 2009
5.445
5.527
5.199
5.339
396,865
-0.06(-1.06%)
Feb 10, 2009
5.707
5.838
5.306
5.396
600,788
-0.34(-5.86%)
Feb 09, 2009
5.691
5.732
5.502
5.732
479,275
+0.00(+0.00%)
Feb 06, 2009
5.691
5.789
5.658
5.732
453,066
+0.02(+0.43%)
Feb 05, 2009
5.609
5.773
5.175
5.707
616,507
+0.08(+1.46%)
Feb 04, 2009
5.666
5.895
5.527
5.625
365,781
-0.16(-2.83%)
Feb 03, 2009
5.609
5.855
5.609
5.789
584,496
+0.11(+2.02%)
Feb 02, 2009
5.412
5.756
5.322
5.674
426,919
+0.20(+3.59%)
Jan 30, 2009
5.674
5.724
5.306
5.478
0
-0.15(-2.62%)
Jan 29, 2009
5.593
5.756
5.560
5.625
469,972
-0.18(-3.10%)
Jan 28, 2009
5.830
5.969
5.674
5.805
519,079
-0.02(-0.42%)
Jan 27, 2009
5.904
6.084
5.756
5.830
524,401
+0.08(+1.42%)
Jan 26, 2009
5.543
5.920
5.445
5.748
800,514
+0.30(+5.56%)
Jan 23, 2009
4.766
5.511
4.749
5.445
933,988
+0.54(+11.02%)
Jan 22, 2009
4.856
5.085
4.708
4.905
809,282
-0.10(-1.96%)
Jan 21, 2009
4.544
5.011
4.356
5.003
600,055
+0.55(+12.32%)
Jan 20, 2009
5.028
5.028
4.413
4.454
551,550
-0.64(-12.54%)
Jan 16, 2009
4.921
5.150
4.782
5.093
491,446
+0.26(+5.42%)
Jan 15, 2009
4.741
5.044
4.299
4.831
808,515
+0.09(+1.90%)
Jan 14, 2009
5.052
5.101
4.667
4.741
845,806
-0.32(-6.31%)
Jan 13, 2009
5.322
5.421
4.962
5.060
831,107
-0.29(-5.36%)
Jan 12, 2009
4.954
5.429
4.954
5.347
850,399
+0.33(+6.53%)
Jan 09, 2009
5.159
5.167
4.913
5.019
537,541
-0.11(-2.08%)
Jan 08, 2009
4.913
5.388
4.872
5.126
713,619
+0.19(+3.81%)
Jan 07, 2009
4.618
5.142
4.471
4.937
1,065,237
+0.25(+5.24%)
Jan 06, 2009
4.266
4.749
4.233
4.692
865,074
+0.46(+10.83%)
Jan 05, 2009
4.160
4.258
3.889
4.233
545,073
+0.12(+2.99%)
Jan 02, 2009
3.865
4.151
3.750
4.110
0
+0.25(+6.58%)
Jan 01, 2009
3.857
3.988
3.689
3.857
0
+0.00(+0.00%)
Dec 31, 2008
3.857
3.988
3.689
3.857
881,852
+0.02(+0.43%)
Dec 30, 2008
3.627
3.857
3.562
3.840
445,972
+0.24(+6.59%)
Dec 29, 2008
3.586
3.603
3.488
3.603
299,517
+0.02(+0.46%)
Dec 26, 2008
3.554
3.644
3.439
3.586
332,637
+0.06(+1.62%)
Dec 24, 2008
3.595
3.603
3.496
3.529
114,753
+0.02(+0.70%)
Dec 23, 2008
3.644
3.758
3.472
3.505
427,527
-0.09(-2.51%)
Dec 22, 2008
3.832
3.848
3.439
3.595
638,116
-0.16(-4.15%)
Dec 19, 2008
3.783
3.840
3.636
3.750
750,019
+0.13(+3.62%)
Dec 18, 2008
3.513
3.775
3.480
3.619
1,097,248
+0.11(+3.27%)
Dec 17, 2008
3.406
3.595
3.316
3.505
1,484,783
-0.03(-0.93%)
Dec 16, 2008
3.447
3.636
3.349
3.537
865,448
+0.17(+5.11%)
Dec 15, 2008
3.750
3.750
3.292
3.365
415,576
-0.34(-9.27%)
Dec 12, 2008
3.349
3.865
3.283
3.709
474,313
+0.29(+8.37%)
Dec 11, 2008
3.521
3.578
3.316
3.423
751,989
-0.05(-1.42%)
Dec 10, 2008
3.292
3.505
3.292
3.472
308,660
+0.23(+7.07%)
Dec 09, 2008
3.308
3.414
3.169
3.243
424,669
-0.10(-2.94%)
Dec 08, 2008
3.161
3.365
3.136
3.341
422,506
+0.25(+7.94%)
Dec 05, 2008
2.792
3.136
2.612
3.095
493,904
+0.25(+8.62%)
Dec 04, 2008
2.948
3.103
2.833
2.849
362,613
-0.14(-4.66%)
Dec 03, 2008
2.800
2.989
2.637
2.989
478,801
+0.19(+6.72%)
Dec 02, 2008
2.645
2.800
2.506
2.800
363,466
+0.20(+7.89%)
Dec 01, 2008
3.079
3.103
2.579
2.596
397,127
-0.56(-17.88%)
Nov 28, 2008
3.103
3.210
3.054
3.161
157,931
-0.02(-0.52%)
Nov 26, 2008
2.866
3.177
2.768
3.177
505,790
+0.28(+9.60%)
Nov 25, 2008
2.391
2.899
2.391
2.899
509,428
+0.53(+22.49%)
Nov 24, 2008
2.620
2.620
2.284
2.366
1,022,729
-0.11(-4.62%)
Nov 21, 2008
2.506
2.506
2.137
2.481
703,581
+0.16(+7.07%)
Nov 20, 2008
2.547
2.686
2.317
2.317
825,452
-0.21(-8.41%)
Nov 19, 2008
3.021
3.120
2.514
2.530
603,313
-0.60(-19.11%)
Nov 18, 2008
3.210
3.243
2.948
3.128
297,596
-0.07(-2.30%)
Nov 17, 2008
3.218
3.414
3.193
3.202
526,935
+0.03(+1.03%)
Nov 14, 2008
3.464
3.496
3.112
3.169
492,835
-0.35(-10.00%)
Nov 13, 2008
3.267
3.521
2.983
3.521
574,887
+0.28(+8.59%)
Nov 12, 2008
3.554
3.586
3.218
3.243
485,309
-0.36(-10.00%)
Nov 11, 2008
3.906
3.906
3.595
3.603
400,489
-0.33(-8.33%)
Nov 10, 2008
4.250
4.250
3.824
3.930
408,977
-0.20(-4.76%)
Nov 07, 2008
4.217
4.274
4.061
4.127
431,948
-0.04(-0.98%)
Nov 06, 2008
4.291
4.315
4.110
4.168
410,557
-0.16(-3.60%)
Nov 05, 2008
4.856
4.856
4.291
4.323
610,626
-0.52(-10.81%)
Nov 04, 2008
4.831
4.872
4.675
4.847
494,577
+0.10(+2.07%)
Nov 03, 2008
4.864
5.052
4.708
4.749
697,869
-0.12(-2.52%)
Oct 31, 2008
4.716
4.913
4.577
4.872
737,629
+0.26(+5.68%)
Oct 30, 2008
4.143
4.651
4.078
4.610
765,048
+0.59(+14.66%)
Oct 29, 2008
4.094
4.364
3.979
4.020
1,378,691
-0.05(-1.21%)
Oct 28, 2008
4.151
4.258
3.939
4.070
786,478
+0.00(+0.00%)
Oct 27, 2008
4.176
4.503
4.070
4.070
591,581
-0.23(-5.33%)
Oct 24, 2008
4.364
4.422
4.110
4.299
1,106,656
-0.29(-6.25%)
Oct 23, 2008
4.839
4.880
4.503
4.585
772,768
-0.20(-4.11%)
Oct 22, 2008
5.036
5.183
4.716
4.782
1,044,911
-0.12(-2.50%)
Oct 21, 2008
5.142
5.240
4.847
4.905
760,512
-0.34(-6.41%)
Oct 20, 2008
5.306
5.437
5.183
5.240
584,244
-0.02(-0.47%)
Oct 17, 2008
5.134
5.437
4.823
5.265
1,313,149
-0.05(-0.92%)
Oct 16, 2008
5.543
5.846
5.159
5.314
1,799,559
-0.19(-3.42%)
Oct 15, 2008
6.100
6.100
5.412
5.502
1,083,435
-0.60(-9.80%)
Oct 14, 2008
7.861
7.861
5.527
6.100
2,467,055
-2.09(-25.50%)
Oct 13, 2008
8.188
8.254
8.057
8.188
289,808
+0.38(+4.93%)
Oct 10, 2008
7.328
7.951
7.116
7.803
1,145,602
+0.11(+1.49%)
Oct 09, 2008
7.975
8.172
7.640
7.689
521,720
-0.31(-3.89%)
Oct 08, 2008
7.836
8.311
7.836
8.000
592,447
+0.02(+0.21%)
Oct 07, 2008
8.336
8.499
7.902
7.983
577,037
-0.31(-3.75%)
Oct 06, 2008
8.557
8.655
8.106
8.295
1,211,553
-0.49(-5.59%)
Oct 03, 2008
9.392
9.449
8.786
8.786
311,810
-0.48(-5.21%)
Oct 02, 2008
9.834
9.834
9.244
9.269
314,266
-0.53(-5.43%)
Oct 01, 2008
9.850
9.883
9.605
9.801
350,272
-0.14(-1.40%)
Sep 30, 2008
9.662
9.965
9.294
9.940
519,954
+0.55(+5.84%)
Sep 29, 2008
9.908
10.05
9.246
9.392
526,538
-0.68(-6.75%)
Sep 26, 2008
9.834
10.26
9.809
10.07
0
+0.03(+0.33%)
Sep 25, 2008
10.02
10.20
10.01
10.04
328,434
+0.04(+0.41%)
Sep 24, 2008
10.39
10.44
9.981
9.998
200,103
-0.36(-3.48%)
Sep 23, 2008
10.37
10.62
10.28
10.36
331,791
+0.05(+0.48%)
Sep 22, 2008
10.91
10.91
10.24
10.31
533,894
-0.64(-5.83%)
Sep 19, 2008
11.03
11.22
10.81
10.95
0
+0.44(+4.21%)
Sep 18, 2008
10.54
10.54
9.908
10.51
772,396
+0.20(+1.91%)
Sep 17, 2008
10.77
10.81
10.31
10.31
602,653
-0.63(-5.76%)
Sep 16, 2008
10.41
11.05
10.33
10.94
541,650
+0.26(+2.45%)
Sep 15, 2008
10.58
10.97
10.47
10.68
805,020
-0.08(-0.76%)
Sep 12, 2008
10.83
10.93
10.60
10.76
751,395
-0.29(-2.59%)
Sep 11, 2008
10.54
11.32
10.54
11.05
660,169
+0.11(+1.05%)
Sep 10, 2008
11.05
11.20
10.87
10.93
643,364
+0.09(+0.83%)
Sep 09, 2008
10.98
11.12
10.84
10.84
938,194
-0.21(-1.93%)
Sep 08, 2008
11.07
11.30
10.97
11.05
743,567
+0.32(+2.97%)
Sep 05, 2008
10.63
10.82
10.40
10.73
0
+0.03(+0.31%)
Sep 04, 2008
10.87
10.93
10.61
10.70
334,923
-0.29(-2.68%)
Sep 03, 2008
10.99
11.11
10.87
11.00
481,595
-0.04(-0.37%)
Sep 02, 2008
11.37
11.63
11.00
11.04
545,584
+0.07(+0.60%)
Aug 29, 2008
11.10
11.19
10.91
10.97
267,424
-0.17(-1.54%)
Aug 28, 2008
10.90
11.15
10.80
11.14
371,217
+0.25(+2.25%)
Aug 27, 2008
10.94
11.00
10.83
10.90
338,268
-0.08(-0.74%)
Aug 26, 2008
10.99
11.24
10.70
10.98
470,460
+0.00(+0.00%)
Aug 25, 2008
11.14
11.35
10.88
10.98
467,582
-0.24(-2.12%)
Aug 22, 2008
10.81
11.23
10.80
11.22
537,599
+0.57(+5.38%)
Aug 21, 2008
10.68
10.89
10.56
10.64
371,491
-0.16(-1.52%)
Aug 20, 2008
10.93
11.05
10.67
10.81
393,852
-0.09(-0.83%)
Aug 19, 2008
11.19
11.35
10.78
10.90
428,201
-0.37(-3.27%)
Aug 18, 2008
11.48
11.56
11.19
11.27
552,701
-0.18(-1.57%)
Aug 15, 2008
11.29
11.57
11.23
11.45
0
+0.20(+1.75%)
Aug 14, 2008
10.89
11.33
10.87
11.25
352,054
+0.25(+2.31%)
Aug 13, 2008
11.10
11.12
10.78
11.00
505,028
-0.14(-1.25%)
Aug 12, 2008
11.08
11.22
10.96
11.14
629,476
-0.09(-0.80%)
Aug 11, 2008
11.05
11.62
10.89
11.23
735,925
+0.15(+1.33%)
Aug 08, 2008
10.72
11.17
10.72
11.08
489,135
+0.35(+3.28%)
Aug 07, 2008
10.81
10.92
10.52
10.73
552,054
-0.29(-2.67%)
Aug 06, 2008
10.96
11.11
10.67
11.02
510,197
+0.05(+0.45%)
Aug 05, 2008
10.61
11.19
10.61
10.97
900,912
+0.48(+4.53%)
Aug 04, 2008
10.55
10.69
10.16
10.50
610,764
-0.10(-0.93%)
Aug 01, 2008
10.60
10.70
10.26
10.60
479,661
-0.02(-0.15%)
Jul 31, 2008
10.51
10.84
10.43
10.61
379,890
-0.02(-0.23%)
Jul 30, 2008
10.86
10.94
10.46
10.64
420,229
-0.07(-0.61%)
Jul 29, 2008
10.70
10.92
10.52
10.70
531,319
+0.25(+2.43%)
Jul 28, 2008
10.61
10.88
10.27
10.45
776,270
-0.18(-1.70%)
Jul 25, 2008
10.59
10.96
10.45
10.63
583,998
+0.17(+1.64%)
Jul 24, 2008
10.99
11.27
10.42
10.46
778,152
-0.48(-4.42%)
Jul 23, 2008
10.33
11.63
10.33
10.94
1,977,937
+0.60(+5.78%)
Jul 22, 2008
9.375
10.47
8.966
10.34
1,553,611
+1.83(+21.56%)
Jul 21, 2008
8.794
8.802
8.368
8.508
612,274
-0.16(-1.89%)
Jul 18, 2008
8.737
9.023
8.442
8.671
788,402
-0.01(-0.09%)
Jul 17, 2008
9.048
9.048
8.540
8.679
1,409,994
-0.23(-2.57%)
Jul 16, 2008
8.475
9.072
8.352
8.909
651,097
+0.50(+5.94%)
Jul 15, 2008
8.229
8.671
8.065
8.409
739,186
+0.03(+0.39%)
Jul 14, 2008
8.753
8.761
8.319
8.377
668,693
-0.29(-3.31%)
Jul 11, 2008
8.679
8.884
8.352
8.663
1,296,584
-0.07(-0.84%)
Jul 10, 2008
9.007
9.154
8.688
8.737
545,905
-0.29(-3.26%)
Jul 09, 2008
9.597
9.777
9.032
9.032
561,407
-0.58(-6.05%)
Jul 08, 2008
9.122
9.621
9.064
9.613
787,230
+0.55(+6.05%)
Jul 07, 2008
9.154
9.269
8.901
9.064
759,767
-0.03(-0.36%)
Jul 04, 2008
8.598
9.204
8.598
9.097
491,562
+0.00(+0.00%)
Jul 03, 2008
8.598
9.204
8.598
9.097
491,562
+0.43(+4.91%)
Jul 02, 2008
9.064
9.138
8.639
8.671
668,693
-0.41(-4.51%)
Jul 01, 2008
9.253
9.375
8.941
9.081
845,144
-0.34(-3.57%)
Jun 30, 2008
9.687
9.785
9.400
9.416
534,038
-0.29(-2.95%)
Jun 27, 2008
9.367
9.728
8.663
9.703
2,489,037
+0.05(+0.51%)
Jun 26, 2008
10.28
10.29
9.654
9.654
718,075
-0.77(-7.38%)
Jun 25, 2008
9.908
10.53
9.899
10.42
552,170
+0.52(+5.29%)
Jun 24, 2008
9.580
10.01
9.416
9.899
2,298,806
+0.24(+2.46%)
Jun 23, 2008
9.940
9.990
9.662
9.662
449,952
-0.28(-2.80%)
Jun 20, 2008
9.940
10.24
9.801
9.940
961,574
-0.20(-2.02%)
Jun 19, 2008
10.07
10.31
9.949
10.15
410,206
+0.06(+0.57%)
Jun 18, 2008
10.28
10.37
9.875
10.09
518,472
-0.26(-2.53%)
Jun 17, 2008
10.54
10.54
10.32
10.35
251,589
-0.18(-1.71%)
Jun 16, 2008
10.50
10.60
10.32
10.53
330,742
-0.02(-0.23%)
Jun 13, 2008
10.39
10.60
10.24
10.55
330,162
+0.23(+2.22%)
Jun 12, 2008
10.37
10.65
10.26
10.33
261,595
-0.03(-0.32%)
Jun 11, 2008
10.69
10.69
10.36
10.36
542,453
-0.38(-3.58%)
Jun 10, 2008
10.55
10.75
10.45
10.74
420,665
+0.16(+1.47%)
Jun 09, 2008
10.66
10.78
10.52
10.59
363,554
-0.07(-0.69%)
Jun 06, 2008
11.17
11.18
10.66
10.66
323,663
-0.58(-5.17%)
Jun 05, 2008
11.02
11.41
11.01
11.24
452,697
+0.24(+2.16%)
Jun 04, 2008
10.66
11.01
10.64
11.00
345,677
+0.26(+2.44%)
Jun 03, 2008
10.76
10.89
10.60
10.74
263,598
+0.05(+0.46%)
Jun 02, 2008
11.03
11.04
10.56
10.69
491,061
-0.33(-2.97%)
May 30, 2008
11.19
11.19
10.95
11.02
362,268
-0.13(-1.17%)
May 29, 2008
10.81
11.20
10.81
11.15
474,446
+0.32(+2.95%)
May 28, 2008
10.64
10.85
10.39
10.83
657,053
+0.20(+1.93%)
May 27, 2008
10.47
10.69
10.35
10.63
243,386
+0.19(+1.80%)
May 26, 2008
10.42
10.51
10.24
10.44
0
+0.00(+0.00%)
May 23, 2008
10.42
10.51
10.24
10.44
313,326
-0.07(-0.62%)
May 22, 2008
10.40
10.64
10.40
10.51
227,182
+0.11(+1.02%)
May 21, 2008
10.57
10.75
10.34
10.40
411,127
-0.16(-1.55%)
May 20, 2008
10.54
10.59
10.46
10.56
287,280
-0.04(-0.39%)
May 19, 2008
10.68
10.69
10.24
10.60
588,427
-0.10(-0.92%)
May 16, 2008
11.14
11.22
10.61
10.70
411,284
-0.43(-3.90%)
May 15, 2008
11.21
11.21
10.74
11.14
182,308
-0.05(-0.44%)
May 14, 2008
11.21
11.52
11.10
11.19
232,645
-0.03(-0.29%)
May 13, 2008
11.05
11.26
10.96
11.22
215,830
+0.16(+1.41%)
May 12, 2008
10.74
11.08
10.73
11.06
233,081
+0.38(+3.52%)
May 09, 2008
10.64
10.84
10.60
10.69
200,324
-0.04(-0.38%)
May 08, 2008
10.78
10.86
10.66
10.73
268,093
-0.03(-0.30%)
May 07, 2008
10.92
11.17
10.75
10.76
236,494
-0.26(-2.38%)
May 06, 2008
10.99
11.19
10.95
11.02
252,333
-0.04(-0.37%)
May 05, 2008
10.97
11.10
10.82
11.06
277,006
-0.01(-0.07%)
May 02, 2008
11.13
11.23
11.02
11.07
275,516
+0.01(+0.07%)
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.