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
AT&T Inc
(NY:
T
)
17.40
+0.10 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
8.348
8.387
8.190
8.280
100,270,832
+0.03(+0.39%)
Apr 29, 2009
8.371
8.432
8.193
8.248
103,396,552
-0.04(-0.51%)
Apr 28, 2009
8.144
8.397
8.080
8.290
80,739,976
+0.11(+1.34%)
Apr 27, 2009
8.144
8.222
8.048
8.180
84,871,224
+0.05(+0.60%)
Apr 24, 2009
8.261
8.325
8.080
8.132
87,109,904
-0.11(-1.33%)
Apr 23, 2009
8.403
8.410
8.157
8.241
97,265,376
-0.08(-0.93%)
Apr 22, 2009
8.338
8.542
8.229
8.319
155,341,088
+0.16(+1.94%)
Apr 21, 2009
8.144
8.219
8.073
8.161
97,655,000
-0.01(-0.16%)
Apr 20, 2009
8.290
8.387
8.125
8.174
84,764,048
-0.21(-2.54%)
Apr 17, 2009
8.494
8.558
8.348
8.387
119,956,504
-0.01(-0.15%)
Apr 16, 2009
8.290
8.497
8.209
8.400
99,620,496
+0.17(+2.12%)
Apr 15, 2009
8.187
8.296
8.161
8.225
83,183,512
+0.05(+0.67%)
Apr 14, 2009
8.338
8.338
8.154
8.170
89,604,008
-0.24(-2.84%)
Apr 13, 2009
8.380
8.477
8.267
8.410
62,076,248
-0.03(-0.31%)
Apr 09, 2009
8.306
8.500
8.293
8.435
86,999,648
+0.23(+2.80%)
Apr 08, 2009
8.209
8.329
8.112
8.206
76,172,000
-0.05(-0.55%)
Apr 07, 2009
8.329
8.351
8.174
8.251
79,337,176
-0.34(-3.99%)
Apr 06, 2009
8.532
8.613
8.419
8.594
82,444,440
-0.08(-0.89%)
Apr 03, 2009
8.636
8.717
8.574
8.671
78,586,496
+0.09(+1.09%)
Apr 02, 2009
8.565
8.755
8.410
8.578
106,410,664
+0.20(+2.39%)
Apr 01, 2009
8.006
8.432
8.006
8.377
88,452,080
+0.23(+2.86%)
Mar 31, 2009
8.222
8.271
8.112
8.144
112,530,008
+0.01(+0.16%)
Mar 30, 2009
8.238
8.303
8.041
8.132
93,198,400
-0.38(-4.52%)
Mar 26, 2009
8.526
8.587
8.274
8.516
109,412,448
+0.05(+0.65%)
Mar 25, 2009
8.555
8.594
8.287
8.461
120,822,856
-0.05(-0.57%)
Mar 24, 2009
8.607
8.678
8.468
8.510
84,822,592
-0.19(-2.19%)
Mar 23, 2009
8.484
8.713
8.455
8.700
135,074,768
+0.51(+6.28%)
Mar 20, 2009
8.351
8.443
8.154
8.187
143,807,568
+0.01(+0.12%)
Mar 19, 2009
8.419
8.432
8.141
8.177
102,043,200
-0.13(-1.56%)
Mar 18, 2009
8.161
8.484
8.115
8.306
115,588,072
+0.11(+1.30%)
Mar 17, 2009
7.863
8.235
7.776
8.199
116,698,552
+0.33(+4.15%)
Mar 16, 2009
7.918
8.038
7.870
7.873
90,315,432
+0.03(+0.37%)
Mar 13, 2009
7.960
7.999
7.711
7.844
0
-0.03(-0.33%)
Mar 12, 2009
7.592
7.896
7.524
7.870
123,623,552
+0.32(+4.28%)
Mar 11, 2009
7.511
7.640
7.417
7.547
104,836,504
+0.12(+1.65%)
Mar 10, 2009
7.143
7.463
7.088
7.424
137,382,656
+0.40(+5.76%)
Mar 09, 2009
7.139
7.362
6.987
7.020
119,567,064
-0.28(-3.81%)
Mar 06, 2009
7.359
7.566
7.052
7.298
0
+0.01(+0.09%)
Mar 05, 2009
7.291
7.582
7.168
7.291
150,432,160
-0.14(-1.91%)
Mar 04, 2009
7.456
7.572
7.288
7.433
115,413,280
-0.01(-0.17%)
Mar 02, 2009
7.369
7.702
6.929
7.446
134,723,248
-0.24(-3.07%)
Feb 27, 2009
7.576
7.802
7.540
7.682
0
-0.10(-1.33%)
Feb 26, 2009
7.773
7.889
7.702
7.786
129,154,432
+0.12(+1.60%)
Feb 25, 2009
7.582
7.795
7.482
7.663
189,387,248
+0.15(+1.98%)
Feb 24, 2009
7.333
7.566
7.207
7.514
122,152,952
+0.18(+2.51%)
Feb 23, 2009
7.692
7.740
7.282
7.330
112,647,272
-0.29(-3.82%)
Feb 20, 2009
7.475
7.737
7.401
7.621
123,505,408
+0.13(+1.68%)
Feb 19, 2009
7.518
7.637
7.469
7.495
86,712,568
+0.07(+1.00%)
Feb 18, 2009
7.547
7.563
7.353
7.421
88,255,696
-0.08(-1.12%)
Feb 17, 2009
7.634
7.708
7.430
7.505
117,924,848
-0.31(-4.01%)
Feb 13, 2009
7.857
7.999
7.805
7.818
72,765,944
-0.03(-0.41%)
Feb 12, 2009
7.812
7.889
7.602
7.850
125,374,448
-0.05(-0.61%)
Feb 11, 2009
8.041
8.041
7.805
7.899
80,892,552
-0.04(-0.49%)
Feb 10, 2009
8.306
8.400
7.886
7.938
117,981,960
-0.43(-5.14%)
Feb 09, 2009
8.442
8.477
8.306
8.367
68,859,576
-0.06(-0.73%)
Feb 06, 2009
8.138
8.526
8.132
8.429
95,431,976
+0.30(+3.70%)
Feb 05, 2009
7.941
8.238
7.889
8.128
92,007,448
+0.16(+1.99%)
Feb 04, 2009
8.248
8.384
7.886
7.970
110,269,832
-0.23(-2.80%)
Feb 03, 2009
8.222
8.274
8.009
8.199
97,243,160
+0.07(+0.83%)
Feb 02, 2009
8.070
8.222
7.912
8.132
83,682,496
+0.17(+2.19%)
Jan 30, 2009
8.006
8.064
7.837
7.957
0
-0.03(-0.36%)
Jan 29, 2009
8.254
8.254
7.863
7.986
137,610,992
-0.39(-4.63%)
Jan 28, 2009
8.161
8.726
8.006
8.374
174,087,968
-0.01(-0.08%)
Jan 27, 2009
8.410
8.552
8.306
8.380
107,343,344
-0.29(-3.35%)
Jan 26, 2009
8.374
8.762
8.374
8.671
111,673,656
+0.23(+2.72%)
Jan 23, 2009
8.102
8.506
8.002
8.442
105,557,392
+0.20(+2.39%)
Jan 22, 2009
8.138
8.371
8.070
8.245
93,347,608
-0.09(-1.09%)
Jan 21, 2009
8.151
8.342
8.119
8.335
117,684,336
+0.25(+3.08%)
Jan 20, 2009
8.138
8.322
8.041
8.086
106,158,136
-1.02(-11.25%)
Jan 19, 2009
8.235
9.111
8.235
9.111
24,752
+0.96(+11.73%)
Jan 16, 2009
8.361
8.387
8.041
8.154
103,157,104
+0.04(+0.44%)
Jan 15, 2009
8.170
8.190
7.724
8.119
133,715,296
-0.09(-1.14%)
Jan 14, 2009
8.277
8.322
8.083
8.212
113,877,880
-0.19(-2.23%)
Jan 13, 2009
8.364
8.413
8.180
8.400
97,761,440
+0.02(+0.19%)
Jan 12, 2009
8.639
8.710
8.313
8.384
106,131,376
-0.24(-2.77%)
Jan 09, 2009
8.778
8.868
8.594
8.623
95,736,712
-0.16(-1.84%)
Jan 08, 2009
8.700
8.839
8.668
8.784
66,328,192
-0.01(-0.11%)
Jan 07, 2009
8.936
8.936
8.726
8.794
94,554,064
-0.35(-3.85%)
Jan 06, 2009
9.214
9.276
9.049
9.146
89,025,768
-0.04(-0.46%)
Jan 05, 2009
9.308
9.337
9.069
9.188
100,329,024
-0.32(-3.37%)
Jan 02, 2009
9.289
9.521
9.188
9.508
0
+0.30(+3.23%)
Jan 01, 2009
9.111
9.334
9.001
9.211
0
+0.00(+0.00%)
Dec 31, 2008
9.111
9.334
9.001
9.211
64,248,480
+0.09(+0.96%)
Dec 30, 2008
9.017
9.124
8.878
9.124
63,784,768
+0.12(+1.33%)
Dec 29, 2008
9.056
9.075
8.830
9.004
52,916,192
-0.03(-0.29%)
Dec 26, 2008
9.043
9.091
8.978
9.030
25,356,554
+0.04(+0.40%)
Dec 24, 2008
8.978
9.072
8.952
8.994
21,226,848
+0.04(+0.40%)
Dec 23, 2008
9.137
9.227
8.923
8.959
66,821,396
-0.13(-1.46%)
Dec 22, 2008
9.095
9.260
8.896
9.091
75,970,312
+0.00(+0.04%)
Dec 19, 2008
9.049
9.198
8.888
9.088
150,549,296
+0.13(+1.44%)
Dec 18, 2008
9.179
9.324
8.888
8.959
102,653,920
-0.13(-1.42%)
Dec 17, 2008
9.053
9.276
8.901
9.088
94,580,688
-0.04(-0.39%)
Dec 16, 2008
8.807
9.179
8.746
9.124
138,430,144
+0.36(+4.05%)
Dec 15, 2008
8.936
9.030
8.587
8.768
131,812,240
-0.34(-3.73%)
Dec 12, 2008
8.862
9.201
8.817
9.108
101,601,248
+0.08(+0.86%)
Dec 11, 2008
8.936
9.214
8.891
9.030
120,481,536
-0.05(-0.50%)
Dec 10, 2008
9.489
9.592
8.930
9.075
137,748,768
-0.35(-3.70%)
Dec 09, 2008
9.641
9.754
9.295
9.424
122,460,672
-0.27(-2.74%)
Dec 08, 2008
9.340
9.906
9.321
9.689
141,960,256
+0.59(+6.50%)
Dec 05, 2008
8.930
9.321
8.717
9.098
158,423,152
-0.01(-0.07%)
Dec 04, 2008
9.143
9.579
8.936
9.104
139,182,448
-0.29(-3.13%)
Dec 03, 2008
9.143
9.492
8.823
9.398
132,059,752
+0.34(+3.71%)
Dec 02, 2008
8.836
9.130
8.791
9.062
114,387,616
+0.35(+4.01%)
Dec 01, 2008
9.049
9.072
8.694
8.713
114,150,064
-0.52(-5.60%)
Nov 28, 2008
9.111
9.282
9.082
9.230
49,962,296
+0.05(+0.60%)
Nov 26, 2008
8.610
9.266
8.529
9.175
122,099,888
+0.36(+4.03%)
Nov 25, 2008
8.930
9.017
8.267
8.820
133,627,744
+0.11(+1.30%)
Nov 24, 2008
8.329
8.969
8.322
8.707
170,133,296
+0.57(+6.95%)
Nov 21, 2008
8.096
8.193
7.537
8.141
179,018,768
+0.22(+2.77%)
Nov 20, 2008
8.051
8.623
7.805
7.921
176,721,072
-0.23(-2.85%)
Nov 19, 2008
8.565
8.691
8.115
8.154
109,722,928
-0.43(-5.04%)
Nov 18, 2008
8.581
8.813
8.241
8.587
140,868,944
-0.06(-0.75%)
Nov 17, 2008
8.830
8.898
8.536
8.652
98,963,440
-0.28(-3.18%)
Nov 14, 2008
9.056
9.369
8.587
8.936
120,546,624
-0.33(-3.56%)
Nov 13, 2008
8.442
9.289
8.322
9.266
141,528,224
+0.80(+9.51%)
Nov 12, 2008
8.687
8.807
8.403
8.461
88,344,696
-0.37(-4.21%)
Nov 11, 2008
8.817
9.082
8.697
8.833
82,360,400
-0.05(-0.51%)
Nov 10, 2008
8.978
9.082
8.717
8.878
76,151,080
+0.15(+1.74%)
Nov 07, 2008
8.474
8.791
8.474
8.726
88,806,312
+0.33(+3.89%)
Nov 06, 2008
8.700
8.917
8.316
8.400
109,994,792
-0.37(-4.27%)
Nov 05, 2008
9.308
9.340
8.726
8.775
105,187,488
-0.69(-7.27%)
Nov 04, 2008
9.227
9.667
9.188
9.463
122,126,744
+0.48(+5.29%)
Nov 03, 2008
8.684
9.118
8.678
8.988
80,305,984
+0.34(+3.88%)
Oct 31, 2008
8.707
9.146
8.652
8.652
134,859,856
-0.11(-1.22%)
Oct 30, 2008
8.982
9.049
8.548
8.759
98,106,632
+0.06(+0.74%)
Oct 29, 2008
8.898
9.049
8.516
8.694
144,850,240
-0.23(-2.57%)
Oct 28, 2008
8.109
8.994
8.054
8.923
158,034,016
+1.04(+13.20%)
Oct 27, 2008
7.947
8.241
7.757
7.883
105,590,776
-0.09(-1.17%)
Oct 24, 2008
7.472
8.280
7.469
7.976
143,846,496
-0.19(-2.30%)
Oct 23, 2008
7.711
8.338
7.708
8.164
169,868,256
+0.48(+6.22%)
Oct 22, 2008
8.080
8.193
7.433
7.686
149,242,944
-0.63(-7.58%)
Oct 21, 2008
8.655
8.781
8.216
8.316
101,914,016
-0.41(-4.67%)
Oct 20, 2008
8.300
8.752
8.174
8.723
108,770,976
+0.55(+6.72%)
Oct 17, 2008
8.048
8.645
7.918
8.174
131,491,304
-0.05(-0.67%)
Oct 16, 2008
8.051
8.322
7.728
8.229
158,407,168
+0.27(+3.41%)
Oct 15, 2008
8.403
8.442
7.941
7.957
147,786,848
-0.67(-7.72%)
Oct 14, 2008
8.907
9.214
8.418
8.623
153,651,712
+0.20(+2.34%)
Oct 13, 2008
7.521
8.445
7.437
8.426
158,453,056
+1.18(+16.28%)
Oct 10, 2008
7.156
8.022
6.755
7.246
247,922,832
-0.19(-2.52%)
Oct 09, 2008
8.022
8.151
7.278
7.433
185,229,760
-0.56(-7.00%)
Oct 08, 2008
8.086
8.445
7.740
7.993
203,279,856
-0.33(-3.92%)
Oct 07, 2008
8.856
8.985
8.313
8.319
134,636,880
-0.36(-4.17%)
Oct 06, 2008
8.881
8.991
8.403
8.681
165,085,008
-0.41(-4.48%)
Oct 03, 2008
9.130
9.492
9.004
9.088
131,983,304
+0.05(+0.54%)
Oct 02, 2008
9.114
9.240
8.936
9.040
100,586,648
-0.04(-0.43%)
Oct 01, 2008
9.098
9.208
8.742
9.079
116,687,040
+0.05(+0.61%)
Sep 30, 2008
9.163
9.379
9.024
9.024
142,164,192
+0.05(+0.61%)
Sep 29, 2008
9.576
9.696
8.907
8.969
127,858,160
-0.73(-7.50%)
Sep 26, 2008
9.567
9.728
9.505
9.696
0
-0.02(-0.23%)
Sep 25, 2008
9.450
9.874
9.392
9.718
101,390,016
+0.35(+3.76%)
Sep 24, 2008
9.376
9.428
9.137
9.366
72,950,072
+0.07(+0.80%)
Sep 23, 2008
9.466
9.673
9.260
9.292
82,903,232
-0.15(-1.57%)
Sep 22, 2008
9.844
9.857
9.340
9.441
85,108,976
-0.39(-4.01%)
Sep 19, 2008
9.909
10.08
9.453
9.835
0
+0.44(+4.64%)
Sep 18, 2008
9.334
9.592
8.891
9.398
171,350,432
+0.09(+0.97%)
Sep 17, 2008
9.505
9.579
9.130
9.308
166,280,832
-0.35(-3.61%)
Sep 16, 2008
9.557
9.790
9.398
9.657
130,984,784
-0.03(-0.27%)
Sep 15, 2008
9.932
10.06
9.683
9.683
111,678,200
-0.51(-5.01%)
Sep 12, 2008
10.14
10.20
9.919
10.19
72,325,200
-0.01(-0.06%)
Sep 11, 2008
10.10
10.22
9.906
10.20
85,911,544
+0.00(+0.03%)
Sep 10, 2008
10.50
10.50
10.18
10.20
93,768,552
-0.32(-3.07%)
Sep 09, 2008
10.46
10.70
10.43
10.52
122,563,176
+0.00(+0.00%)
Sep 08, 2008
10.38
10.56
10.20
10.52
91,679,224
+0.34(+3.33%)
Sep 05, 2008
10.14
10.26
10.03
10.18
0
-0.03(-0.25%)
Sep 04, 2008
10.42
10.54
10.19
10.21
92,616,448
-0.27(-2.59%)
Sep 03, 2008
10.38
10.56
10.37
10.48
60,444,312
+0.05(+0.53%)
Sep 02, 2008
10.51
10.71
10.37
10.42
90,597,976
+0.08(+0.81%)
Aug 29, 2008
10.35
10.60
10.34
10.34
96,932,056
-0.08(-0.74%)
Aug 28, 2008
10.15
10.47
10.15
10.42
86,203,464
+0.33(+3.30%)
Aug 27, 2008
9.925
10.14
9.857
10.08
58,547,628
+0.19(+1.89%)
Aug 26, 2008
9.857
9.924
9.777
9.896
59,515,244
+0.03(+0.33%)
Aug 25, 2008
10.03
10.04
9.828
9.864
49,339,500
-0.21(-2.09%)
Aug 22, 2008
9.987
10.17
9.941
10.07
55,914,032
+0.13(+1.33%)
Aug 21, 2008
9.844
9.974
9.799
9.941
48,872,808
+0.02(+0.23%)
Aug 20, 2008
10.01
10.02
9.822
9.919
64,877,804
-0.04(-0.36%)
Aug 19, 2008
10.11
10.12
9.893
9.954
54,667,908
-0.19(-1.91%)
Aug 18, 2008
10.27
10.40
10.09
10.15
57,269,436
-0.08(-0.82%)
Aug 15, 2008
10.08
10.32
10.07
10.23
0
+0.17(+1.73%)
Aug 14, 2008
10.07
10.17
9.899
10.06
76,354,208
-0.06(-0.58%)
Aug 13, 2008
10.19
10.22
9.967
10.12
68,042,248
-0.11(-1.11%)
Aug 12, 2008
10.32
10.33
10.18
10.23
72,920,496
-0.06(-0.60%)
Aug 11, 2008
10.01
10.30
10.01
10.29
82,880,584
+0.28(+2.81%)
Aug 08, 2008
9.832
10.07
9.799
10.01
113,670,152
+0.21(+2.18%)
Aug 07, 2008
9.887
10.01
9.748
9.796
96,116,384
-0.18(-1.81%)
Aug 06, 2008
9.987
10.15
9.841
9.977
77,211,792
-0.06(-0.58%)
Aug 05, 2008
9.809
10.07
9.738
10.04
84,032,208
+0.28(+2.92%)
Aug 04, 2008
9.848
9.874
9.605
9.751
72,915,664
-0.09(-0.89%)
Aug 01, 2008
10.02
10.24
9.754
9.838
111,620,304
-0.12(-1.20%)
Jul 31, 2008
9.971
10.24
9.945
9.958
131,655,712
-0.03(-0.32%)
Jul 30, 2008
9.993
10.05
9.867
9.990
73,356,832
+0.07(+0.68%)
Jul 29, 2008
9.922
10.05
9.877
9.922
89,229,824
+0.02(+0.23%)
Jul 28, 2008
10.18
10.18
9.890
9.899
85,315,632
-0.25(-2.45%)
Jul 25, 2008
10.31
10.37
10.11
10.15
65,397,868
-0.10(-0.95%)
Jul 24, 2008
10.61
10.61
10.20
10.25
106,520,472
-0.44(-4.11%)
Jul 23, 2008
10.60
10.85
10.39
10.68
127,557,408
+0.40(+3.90%)
Jul 22, 2008
10.20
10.29
10.07
10.28
100,310,632
-0.00(-0.03%)
Jul 21, 2008
10.41
10.49
10.25
10.29
57,946,644
-0.09(-0.90%)
Jul 18, 2008
10.34
10.38
10.17
10.38
87,977,488
+0.12(+1.17%)
Jul 17, 2008
10.37
10.39
10.13
10.26
100,442,688
-0.05(-0.53%)
Jul 16, 2008
10.38
10.49
10.21
10.32
96,366,888
-0.01(-0.09%)
Jul 15, 2008
10.24
10.50
10.18
10.33
84,540,024
-0.14(-1.30%)
Jul 14, 2008
10.64
10.66
10.41
10.46
61,541,460
-0.07(-0.64%)
Jul 11, 2008
10.50
10.65
10.42
10.53
85,573,440
-0.06(-0.58%)
Jul 10, 2008
10.54
10.66
10.49
10.59
85,928,016
+0.21(+2.02%)
Jul 09, 2008
10.68
10.75
10.37
10.38
63,910,508
-0.27(-2.55%)
Jul 08, 2008
10.46
10.68
10.42
10.65
88,280,792
+0.09(+0.86%)
Jul 07, 2008
10.57
10.73
10.39
10.56
80,333,048
+0.03(+0.31%)
Jul 04, 2008
10.65
10.66
10.38
10.53
69,429,912
+0.00(+0.00%)
Jul 03, 2008
10.65
10.66
10.38
10.53
69,429,912
-0.10(-0.94%)
Jul 02, 2008
10.82
10.83
10.61
10.63
82,238,616
-0.13(-1.23%)
Jul 01, 2008
10.80
10.85
10.65
10.76
105,037,176
-0.13(-1.16%)
Jun 30, 2008
10.58
10.94
10.55
10.89
103,521,288
+0.30(+2.84%)
Jun 27, 2008
10.83
10.83
10.59
10.59
136,536,352
-0.23(-2.12%)
Jun 26, 2008
11.24
11.24
10.82
10.82
113,374,592
-0.32(-2.90%)
Jun 25, 2008
11.28
11.39
11.12
11.14
110,576,456
+0.06(+0.58%)
Jun 24, 2008
11.05
11.20
10.97
11.08
77,211,808
-0.04(-0.32%)
Jun 23, 2008
11.15
11.21
11.07
11.11
88,050,792
-0.02(-0.15%)
Jun 20, 2008
11.36
11.50
11.12
11.13
134,241,232
-0.23(-2.05%)
Jun 19, 2008
11.38
11.48
11.24
11.36
84,542,808
-0.03(-0.28%)
Jun 18, 2008
11.48
11.51
11.37
11.39
74,026,040
-0.14(-1.23%)
Jun 17, 2008
11.73
11.74
11.52
11.53
62,564,376
-0.16(-1.33%)
Jun 16, 2008
11.62
11.74
11.52
11.69
83,813,944
-0.16(-1.39%)
Jun 13, 2008
11.82
11.89
11.64
11.85
63,706,996
+0.09(+0.80%)
Jun 12, 2008
11.75
11.88
11.65
11.76
77,128,936
+0.08(+0.69%)
Jun 11, 2008
11.99
12.02
11.61
11.68
109,787,512
-0.35(-2.90%)
Jun 10, 2008
12.06
12.16
11.81
12.03
105,215,392
-0.11(-0.91%)
Jun 09, 2008
12.41
12.53
11.94
12.14
97,225,816
-0.21(-1.70%)
Jun 06, 2008
12.68
12.71
12.32
12.35
83,459,304
-0.40(-3.17%)
Jun 05, 2008
12.48
12.82
12.46
12.75
69,708,400
+0.31(+2.49%)
Jun 04, 2008
12.45
12.52
12.32
12.44
68,055,168
-0.09(-0.72%)
Jun 03, 2008
12.74
12.76
12.45
12.53
74,922,184
-0.18(-1.45%)
Jun 02, 2008
12.82
12.90
12.60
12.72
60,797,300
-0.18(-1.38%)
May 30, 2008
13.01
13.01
12.86
12.90
79,491,576
-0.10(-0.75%)
May 29, 2008
12.72
13.10
12.69
12.99
75,573,456
+0.22(+1.75%)
May 28, 2008
12.64
12.78
12.61
12.77
68,367,176
+0.22(+1.75%)
May 27, 2008
12.48
12.67
12.38
12.55
53,194,316
+0.10(+0.78%)
May 26, 2008
12.62
12.72
12.39
12.45
0
+0.00(+0.00%)
May 23, 2008
12.62
12.72
12.39
12.45
45,174,204
-0.21(-1.66%)
May 22, 2008
12.56
12.74
12.50
12.66
50,564,508
+0.09(+0.75%)
May 21, 2008
12.73
12.78
12.51
12.57
56,239,164
-0.16(-1.22%)
May 20, 2008
13.01
13.06
12.69
12.72
75,923,296
-0.37(-2.81%)
May 19, 2008
12.96
13.15
12.87
13.09
61,559,408
+0.14(+1.10%)
May 16, 2008
12.88
13.00
12.81
12.95
78,168,888
+0.07(+0.53%)
May 15, 2008
12.83
12.92
12.71
12.88
65,384,760
+0.08(+0.63%)
May 14, 2008
12.72
13.01
12.69
12.80
75,041,088
+0.11(+0.89%)
May 13, 2008
12.65
12.80
12.64
12.69
40,459,380
+0.05(+0.38%)
May 12, 2008
12.48
12.69
12.46
12.64
46,027,440
+0.17(+1.35%)
May 09, 2008
12.46
12.56
12.38
12.47
47,324,520
-0.09(-0.69%)
May 08, 2008
12.57
12.70
12.46
12.56
62,249,752
+0.01(+0.10%)
May 07, 2008
12.68
12.76
12.51
12.55
76,426,336
-0.24(-1.87%)
May 06, 2008
12.78
12.86
12.62
12.79
75,256,472
-0.09(-0.73%)
May 05, 2008
12.95
12.96
12.73
12.88
56,039,988
-0.09(-0.70%)
May 02, 2008
12.93
13.00
12.78
12.97
67,416,768
+0.06(+0.48%)
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.