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
Ultra Semiconductors 2X ETF
(NY:
USD
)
103.87
-0.40 (-0.38%)
Streaming Delayed Price
Updated: 11:21 AM EDT, May 21, 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, 2008
2.165
2.165
2.040
2.062
2,129,240
-0.07(-3.12%)
Apr 29, 2008
2.101
2.150
2.100
2.129
3,763,495
+0.01(+0.70%)
Apr 28, 2008
2.162
2.162
2.090
2.114
1,365,801
-0.03(-1.31%)
Apr 25, 2008
2.173
2.173
2.045
2.142
3,566,797
+0.00(+0.11%)
Apr 24, 2008
2.118
2.193
2.047
2.140
7,704,407
+0.05(+2.41%)
Apr 23, 2008
2.026
2.127
2.012
2.089
2,804,151
+0.10(+4.84%)
Apr 22, 2008
2.103
2.103
1.948
1.993
2,431,574
-0.11(-5.17%)
Apr 21, 2008
2.027
2.101
2.027
2.101
1,704,345
+0.04(+1.93%)
Apr 18, 2008
2.088
2.093
2.015
2.061
3,410,457
+0.08(+4.19%)
Apr 17, 2008
2.030
2.030
1.940
1.978
3,271,173
-0.04(-1.96%)
Apr 16, 2008
1.967
2.023
1.950
2.018
5,248,914
+0.18(+9.51%)
Apr 15, 2008
1.843
1.844
1.781
1.843
3,329,919
+0.02(+1.11%)
Apr 14, 2008
1.901
1.901
1.816
1.822
3,881,909
-0.10(-5.10%)
Apr 11, 2008
2.031
2.031
1.886
1.920
3,960,091
-0.12(-6.09%)
Apr 10, 2008
1.927
2.088
1.927
2.045
5,111,038
+0.09(+4.82%)
Apr 09, 2008
1.941
1.956
1.892
1.951
1,438,811
+0.04(+2.36%)
Apr 08, 2008
1.964
1.989
1.902
1.906
2,753,805
-0.09(-4.71%)
Apr 07, 2008
2.046
2.077
1.984
2.000
2,972,373
-0.03(-1.44%)
Apr 04, 2008
2.045
2.067
1.974
2.029
2,969,582
+0.00(+0.19%)
Apr 03, 2008
1.933
2.052
1.919
2.026
4,194,742
+0.05(+2.61%)
Apr 02, 2008
1.974
2.031
1.945
1.974
3,642,316
+0.02(+0.96%)
Apr 01, 2008
1.865
1.965
1.865
1.955
4,022,218
+0.14(+7.58%)
Mar 31, 2008
1.767
1.839
1.757
1.817
3,132,503
+0.04(+2.35%)
Mar 28, 2008
1.838
1.875
1.773
1.776
1,562,115
-0.06(-3.26%)
Mar 27, 2008
1.915
2.030
1.822
1.835
2,659,079
-0.09(-4.55%)
Mar 26, 2008
1.968
1.968
1.874
1.923
2,409,038
-0.05(-2.34%)
Mar 25, 2008
1.927
2.003
1.927
1.969
3,892,203
+0.01(+0.58%)
Mar 24, 2008
1.890
1.995
1.890
1.958
3,758,681
+0.11(+5.67%)
Mar 21, 2008
1.800
1.853
1.765
1.853
1,649,184
+0.00(+0.00%)
Mar 20, 2008
1.800
1.853
1.765
1.853
1,649,184
+0.07(+4.10%)
Mar 19, 2008
1.910
1.928
1.780
1.780
2,065,066
-0.12(-6.56%)
Mar 18, 2008
1.838
1.928
1.812
1.904
2,887,737
+0.12(+6.72%)
Mar 17, 2008
1.689
1.819
1.689
1.785
2,932,014
-0.00(-0.22%)
Mar 14, 2008
1.926
1.926
1.755
1.788
2,896,316
-0.10(-5.18%)
Mar 13, 2008
1.758
1.913
1.732
1.886
2,142,096
+0.05(+2.87%)
Mar 12, 2008
1.867
1.892
1.824
1.833
1,652,769
+0.00(+0.18%)
Mar 11, 2008
1.763
1.847
1.742
1.830
2,834,088
+0.08(+4.85%)
Mar 10, 2008
1.776
1.796
1.707
1.746
2,432,521
-0.01(-0.64%)
Mar 07, 2008
1.731
1.827
1.706
1.757
2,175,361
-0.03(-1.75%)
Mar 06, 2008
1.801
1.952
1.738
1.788
1,076,067
-0.04(-2.37%)
Mar 05, 2008
1.831
1.855
1.792
1.831
1,763,142
+0.03(+1.52%)
Mar 04, 2008
1.769
1.805
1.701
1.804
2,610,782
+0.01(+0.65%)
Mar 03, 2008
1.796
1.833
1.753
1.792
1,483,958
-0.01(-0.50%)
Feb 29, 2008
1.863
1.870
1.796
1.801
2,309,345
-0.10(-5.22%)
Feb 28, 2008
1.965
1.965
1.884
1.901
1,418,964
-0.09(-4.46%)
Feb 27, 2008
1.913
2.008
1.910
1.989
3,000,030
+0.03(+1.60%)
Feb 26, 2008
1.877
1.990
1.876
1.958
3,466,104
+0.07(+3.98%)
Feb 25, 2008
1.867
1.889
1.794
1.883
1,196,171
+0.03(+1.52%)
Feb 22, 2008
1.867
1.870
1.774
1.855
1,920,736
+0.00(+0.26%)
Feb 21, 2008
1.891
1.969
1.845
1.850
2,822,052
-0.02(-1.19%)
Feb 20, 2008
1.810
1.902
1.778
1.872
2,990,248
+0.07(+3.65%)
Feb 19, 2008
1.875
1.904
1.796
1.806
1,961,095
-0.03(-1.57%)
Feb 18, 2008
1.865
1.905
1.812
1.835
0
+0.00(+0.00%)
Feb 15, 2008
1.865
1.905
1.812
1.835
2,436,952
-0.06(-3.35%)
Feb 14, 2008
2.031
2.031
1.893
1.899
3,282,620
-0.12(-6.03%)
Feb 13, 2008
1.950
2.025
1.950
2.021
2,862,103
+0.12(+6.50%)
Feb 12, 2008
1.953
1.991
1.877
1.897
3,058,597
-0.03(-1.50%)
Feb 11, 2008
1.854
1.933
1.827
1.926
4,645,374
+0.08(+4.38%)
Feb 08, 2008
1.806
1.851
1.779
1.845
2,583,893
+0.06(+3.32%)
Feb 07, 2008
1.722
1.840
1.685
1.786
4,462,273
+0.03(+1.66%)
Feb 06, 2008
1.840
1.878
1.753
1.757
3,275,321
-0.08(-4.27%)
Feb 05, 2008
1.952
1.960
1.835
1.835
4,930,780
-0.16(-7.84%)
Feb 04, 2008
2.111
2.111
1.984
1.992
3,280,315
-0.09(-4.32%)
Feb 01, 2008
1.950
2.089
1.950
2.081
3,671,356
+0.16(+8.47%)
Jan 31, 2008
1.829
1.952
1.753
1.919
2,455,876
+0.04(+1.93%)
Jan 30, 2008
1.884
1.966
1.809
1.883
4,648,703
-0.01(-0.35%)
Jan 29, 2008
1.891
1.916
1.841
1.889
4,163,935
+0.02(+1.17%)
Jan 28, 2008
1.824
1.868
1.757
1.867
4,801,586
+0.04(+2.31%)
Jan 25, 2008
2.002
2.031
1.818
1.825
6,972,722
-0.08(-4.38%)
Jan 24, 2008
1.851
1.913
1.816
1.909
4,862,021
+0.11(+5.85%)
Jan 23, 2008
1.574
1.816
1.574
1.803
5,317,622
+0.11(+6.45%)
Jan 22, 2008
1.679
1.914
1.362
1.694
5,266,866
-0.07(-4.09%)
Jan 21, 2008
1.834
1.834
1.725
1.766
0
+0.00(+0.00%)
Jan 18, 2008
1.834
1.834
1.725
1.766
3,950,104
+0.04(+2.28%)
Jan 17, 2008
1.826
1.848
1.710
1.727
4,982,125
-0.07(-3.93%)
Jan 16, 2008
1.954
1.972
1.711
1.797
7,330,677
-0.19(-9.55%)
Jan 15, 2008
2.107
2.107
1.965
1.987
3,764,443
-0.13(-6.11%)
Jan 14, 2008
1.984
2.122
1.984
2.116
3,085,819
+0.14(+7.20%)
Jan 11, 2008
2.050
2.050
1.949
1.974
3,817,580
-0.10(-4.89%)
Jan 10, 2008
2.068
2.130
2.023
2.076
4,951,395
-0.01(-0.64%)
Jan 09, 2008
2.073
2.114
1.984
2.089
3,896,378
+0.04(+1.89%)
Jan 08, 2008
2.175
2.208
2.039
2.050
3,277,882
-0.10(-4.86%)
Jan 07, 2008
2.207
2.257
2.104
2.155
3,669,538
-0.05(-2.15%)
Jan 04, 2008
2.370
2.370
2.167
2.202
4,975,697
-0.29(-11.61%)
Jan 03, 2008
2.584
2.584
2.466
2.492
1,994,898
-0.10(-3.84%)
Jan 02, 2008
2.741
2.759
2.534
2.591
2,430,242
-0.18(-6.54%)
Jan 01, 2008
2.814
2.827
2.773
2.773
673,502
+0.00(+0.00%)
Dec 31, 2007
2.814
2.827
2.773
2.773
673,502
-0.03(-1.05%)
Dec 28, 2007
2.858
2.858
2.792
2.802
471,195
-0.03(-0.95%)
Dec 27, 2007
2.931
2.931
2.829
2.829
335,470
-0.12(-3.96%)
Dec 26, 2007
2.929
2.952
2.917
2.946
184,380
-0.01(-0.40%)
Dec 24, 2007
2.891
2.957
2.891
2.957
176,698
+0.08(+2.91%)
Dec 21, 2007
2.856
2.887
2.841
2.874
509,608
+0.07(+2.55%)
Dec 20, 2007
2.784
2.803
2.724
2.802
432,782
-0.07(-2.39%)
Dec 19, 2007
2.820
2.894
2.820
2.871
409,735
+0.04(+1.30%)
Dec 18, 2007
2.845
2.870
2.772
2.834
7,114,029
+0.02(+0.81%)
Dec 17, 2007
2.902
2.902
2.811
2.811
732,401
-0.12(-4.01%)
Dec 14, 2007
2.972
2.987
2.927
2.929
361,079
-0.10(-3.29%)
Dec 13, 2007
3.071
3.072
2.964
3.028
558,264
-0.04(-1.40%)
Dec 12, 2007
3.059
3.135
3.003
3.071
569,276
+0.05(+1.55%)
Dec 11, 2007
3.161
3.186
2.999
3.024
1,451,999
-0.12(-3.75%)
Dec 10, 2007
3.074
3.159
3.071
3.142
5,006,453
+0.05(+1.64%)
Dec 07, 2007
3.095
3.117
3.063
3.092
1,413,586
-0.02(-0.78%)
Dec 06, 2007
3.006
3.117
3.006
3.116
1,029,460
+0.12(+4.14%)
Dec 05, 2007
2.958
3.036
2.949
2.992
1,697,840
+0.16(+5.68%)
Dec 04, 2007
2.815
2.870
2.797
2.831
427,661
-0.03(-1.00%)
Dec 03, 2007
2.897
2.924
2.860
2.860
353,396
-0.00(-0.14%)
Nov 30, 2007
2.999
3.010
2.847
2.864
729,841
-0.07(-2.36%)
Nov 29, 2007
2.924
2.947
2.883
2.933
393,089
+0.04(+1.24%)
Nov 28, 2007
2.801
2.937
2.776
2.897
2,491,703
+0.20(+7.43%)
Nov 27, 2007
2.641
2.698
2.590
2.696
522,412
+0.10(+3.91%)
Nov 26, 2007
2.630
2.759
2.589
2.595
463,513
-0.12(-4.28%)
Nov 23, 2007
2.677
2.730
2.643
2.711
215,111
+0.04(+1.61%)
Nov 21, 2007
2.674
2.761
2.585
2.668
1,884,782
-0.08(-2.78%)
Nov 20, 2007
2.815
2.858
2.662
2.744
1,533,946
-0.05(-1.65%)
Nov 19, 2007
2.851
2.897
2.777
2.790
1,649,184
-0.11(-3.94%)
Nov 16, 2007
2.926
2.926
2.845
2.905
1,011,534
+0.01(+0.51%)
Nov 15, 2007
2.917
2.968
2.847
2.890
307,301
-0.03(-1.15%)
Nov 14, 2007
3.031
3.031
2.924
2.924
468,634
-0.07(-2.35%)
Nov 13, 2007
2.886
2.996
2.886
2.994
212,550
+0.15(+5.17%)
Nov 12, 2007
2.929
2.978
2.847
2.847
863,005
-0.10(-3.43%)
Nov 09, 2007
2.988
3.037
2.948
2.948
1,749,057
-0.11(-3.69%)
Nov 08, 2007
3.182
3.182
2.940
3.061
2,309,882
-0.10(-3.23%)
Nov 07, 2007
3.263
3.305
3.157
3.163
443,026
-0.15(-4.39%)
Nov 06, 2007
3.242
3.318
3.238
3.308
916,782
+0.11(+3.43%)
Nov 05, 2007
3.165
3.242
3.159
3.199
437,904
-0.01(-0.36%)
Nov 02, 2007
3.200
3.216
3.144
3.210
368,761
+0.05(+1.50%)
Nov 01, 2007
3.227
3.261
3.163
3.163
437,904
-0.11(-3.48%)
Oct 31, 2007
3.215
3.286
3.186
3.277
1,121,650
+0.09(+2.96%)
Oct 30, 2007
3.153
3.207
3.152
3.183
1,605,650
+0.01(+0.43%)
Oct 29, 2007
3.221
3.243
3.124
3.169
701,671
+0.07(+2.41%)
Oct 26, 2007
3.136
3.152
3.047
3.094
1,352,126
+0.00(+0.04%)
Oct 25, 2007
3.197
3.197
3.004
3.093
1,989,777
-0.11(-3.53%)
Oct 24, 2007
3.243
3.265
3.074
3.206
4,184,422
-0.19(-5.62%)
Oct 23, 2007
3.382
3.397
3.284
3.397
955,195
-0.02(-0.54%)
Oct 22, 2007
3.280
3.420
3.280
3.416
1,864,295
+0.09(+2.56%)
Oct 19, 2007
3.502
3.502
3.328
3.331
1,464,803
-0.21(-6.03%)
Oct 18, 2007
3.512
3.555
3.459
3.544
389,248
+0.01(+0.41%)
Oct 17, 2007
3.564
3.564
3.463
3.530
1,272,740
+0.17(+5.13%)
Oct 16, 2007
3.361
3.422
3.340
3.357
693,989
-0.05(-1.38%)
Oct 15, 2007
3.412
3.434
3.367
3.404
583,872
+0.04(+1.24%)
Oct 12, 2007
3.359
3.397
3.352
3.363
501,925
+0.04(+1.35%)
Oct 11, 2007
3.475
3.504
3.267
3.318
1,062,751
-0.14(-4.13%)
Oct 10, 2007
3.461
3.470
3.407
3.461
338,031
-0.01(-0.23%)
Oct 09, 2007
3.491
3.491
3.397
3.468
1,067,872
-0.02(-0.64%)
Oct 08, 2007
3.459
3.514
3.459
3.491
760,571
+0.01(+0.26%)
Oct 05, 2007
3.480
3.514
3.428
3.482
2,563,406
+0.07(+1.93%)
Oct 04, 2007
3.424
3.424
3.368
3.416
355,957
-0.01(-0.32%)
Oct 03, 2007
3.563
3.563
3.385
3.427
906,539
-0.14(-3.88%)
Oct 02, 2007
3.589
3.600
3.534
3.565
1,190,793
-0.00(-0.02%)
Oct 01, 2007
3.497
3.596
3.497
3.566
263,767
+0.12(+3.61%)
Sep 28, 2007
3.475
3.499
3.439
3.441
307,301
-0.03(-0.74%)
Sep 27, 2007
3.490
3.509
3.461
3.467
430,222
+0.01(+0.18%)
Sep 26, 2007
3.518
3.554
3.436
3.461
852,761
+0.01(+0.32%)
Sep 25, 2007
3.387
3.463
3.387
3.450
373,883
+0.02(+0.61%)
Sep 24, 2007
3.468
3.504
3.409
3.429
460,952
-0.02(-0.64%)
Sep 21, 2007
3.448
3.491
3.448
3.451
307,301
+0.04(+1.12%)
Sep 20, 2007
3.393
3.444
3.380
3.413
512,169
+0.02(+0.48%)
Sep 19, 2007
3.390
3.459
3.365
3.397
1,065,311
+0.06(+1.86%)
Sep 18, 2007
3.227
3.363
3.207
3.334
1,933,438
+0.13(+4.15%)
Sep 17, 2007
3.182
3.202
3.161
3.202
250,962
-0.01(-0.38%)
Sep 14, 2007
3.183
3.245
3.181
3.214
1,923,195
-0.05(-1.51%)
Sep 13, 2007
3.308
3.308
3.258
3.263
632,528
-0.04(-1.19%)
Sep 12, 2007
3.362
3.412
3.283
3.303
962,878
-0.10(-2.94%)
Sep 11, 2007
3.339
3.438
3.325
3.403
1,239,449
+0.08(+2.55%)
Sep 10, 2007
3.413
3.429
3.278
3.318
770,814
-0.00(-0.09%)
Sep 07, 2007
3.341
3.361
3.259
3.321
4,327,829
-0.17(-4.99%)
Sep 06, 2007
3.460
3.502
3.415
3.496
555,703
+0.06(+1.70%)
Sep 05, 2007
3.464
3.474
3.396
3.437
476,317
-0.07(-2.06%)
Sep 04, 2007
3.412
3.562
3.412
3.509
834,835
+0.12(+3.67%)
Aug 31, 2007
3.340
3.392
3.320
3.385
279,132
+0.12(+3.83%)
Aug 30, 2007
3.218
3.325
3.218
3.260
450,708
+0.01(+0.42%)
Aug 29, 2007
3.132
3.251
3.116
3.247
179,259
+0.21(+6.81%)
Aug 28, 2007
3.152
3.154
3.036
3.040
258,645
-0.17(-5.15%)
Aug 27, 2007
3.231
3.231
3.194
3.205
207,428
-0.06(-1.89%)
Aug 24, 2007
3.158
3.271
3.158
3.267
425,100
+0.08(+2.42%)
Aug 23, 2007
3.228
3.233
3.152
3.189
279,132
-0.02(-0.77%)
Aug 22, 2007
3.206
3.226
3.171
3.214
161,333
+0.07(+2.12%)
Aug 21, 2007
3.125
3.179
3.125
3.147
443,026
+0.00(+0.12%)
Aug 20, 2007
3.114
3.178
3.077
3.143
335,470
+0.07(+2.25%)
Aug 17, 2007
3.319
3.319
2.968
3.074
2,112,697
+0.15(+4.96%)
Aug 16, 2007
2.968
2.985
2.749
2.929
4,612,083
-0.04(-1.32%)
Aug 15, 2007
3.053
3.112
2.968
2.968
1,413,586
-0.15(-4.86%)
Aug 14, 2007
3.221
3.253
3.116
3.119
1,918,073
-0.11(-3.29%)
Aug 13, 2007
3.241
3.271
3.220
3.225
998,729
-0.01(-0.18%)
Aug 10, 2007
3.122
3.258
3.112
3.231
542,899
-0.02(-0.55%)
Aug 09, 2007
3.263
3.370
3.202
3.249
1,613,332
-0.07(-2.06%)
Aug 08, 2007
3.256
3.387
3.241
3.318
1,049,946
+0.11(+3.36%)
Aug 07, 2007
3.170
3.241
3.085
3.210
1,400,782
+0.03(+0.80%)
Aug 06, 2007
3.157
3.184
3.085
3.184
709,354
+0.01(+0.41%)
Aug 03, 2007
3.198
3.291
3.165
3.172
355,957
-0.12(-3.64%)
Aug 02, 2007
3.255
3.298
3.193
3.291
483,999
+0.03(+0.87%)
Aug 01, 2007
3.237
3.280
3.101
3.263
857,883
+0.01(+0.44%)
Jul 31, 2007
3.413
3.421
3.234
3.249
1,065,311
-0.09(-2.61%)
Jul 30, 2007
3.268
3.386
3.254
3.336
944,952
+0.10(+3.02%)
Jul 27, 2007
3.318
3.368
3.230
3.238
637,650
-0.10(-2.96%)
Jul 26, 2007
3.407
3.486
3.224
3.337
1,710,645
-0.13(-3.76%)
Jul 25, 2007
3.527
3.530
3.432
3.467
996,169
+0.01(+0.35%)
Jul 24, 2007
3.486
3.563
3.438
3.455
1,436,634
-0.13(-3.72%)
Jul 23, 2007
3.618
3.661
3.587
3.589
314,984
+0.01(+0.33%)
Jul 20, 2007
3.707
3.707
3.573
3.577
788,740
-0.13(-3.53%)
Jul 19, 2007
3.696
3.712
3.653
3.708
553,142
+0.06(+1.62%)
Jul 18, 2007
3.687
3.687
3.580
3.649
1,334,200
-0.19(-4.86%)
Jul 17, 2007
3.741
3.914
3.741
3.835
1,088,359
+0.14(+3.82%)
Jul 16, 2007
3.694
3.728
3.676
3.694
427,661
-0.00(-0.06%)
Jul 13, 2007
3.711
3.718
3.656
3.696
317,544
-0.01(-0.33%)
Jul 12, 2007
3.509
3.709
3.484
3.709
1,096,042
+0.25(+7.24%)
Jul 11, 2007
3.487
3.487
3.426
3.458
379,005
-0.03(-0.95%)
Jul 10, 2007
3.486
3.548
3.479
3.491
476,317
-0.04(-1.05%)
Jul 09, 2007
3.500
3.540
3.482
3.529
473,756
+0.06(+1.66%)
Jul 06, 2007
3.443
3.484
3.423
3.471
148,529
+0.05(+1.46%)
Jul 05, 2007
3.397
3.421
3.375
3.421
163,894
+0.02(+0.57%)
Jul 03, 2007
3.391
3.404
3.381
3.401
276,571
+0.04(+1.16%)
Jul 02, 2007
3.329
3.367
3.291
3.362
522,412
+0.08(+2.50%)
Jun 29, 2007
3.343
3.357
3.262
3.280
314,984
-0.05(-1.36%)
Jun 28, 2007
3.352
3.374
3.315
3.325
366,200
-0.02(-0.57%)
Jun 27, 2007
3.173
3.347
3.173
3.345
560,825
+0.14(+4.39%)
Jun 26, 2007
3.261
3.261
3.192
3.204
148,529
-0.05(-1.64%)
Jun 25, 2007
3.342
3.356
3.230
3.258
824,592
-0.08(-2.47%)
Jun 22, 2007
3.414
3.417
3.314
3.340
642,772
-0.10(-2.85%)
Jun 21, 2007
3.318
3.438
3.318
3.438
527,534
+0.17(+5.32%)
Jun 20, 2007
3.324
3.346
3.264
3.264
386,687
-0.03(-1.04%)
Jun 19, 2007
3.300
3.316
3.265
3.299
163,894
-0.05(-1.62%)
Jun 18, 2007
3.349
3.363
3.298
3.353
414,857
+0.01(+0.23%)
Jun 15, 2007
3.329
3.351
3.288
3.345
545,460
+0.14(+4.43%)
Jun 14, 2007
3.124
3.235
3.124
3.203
194,624
+0.11(+3.46%)
Jun 13, 2007
3.067
3.098
3.039
3.096
169,015
+0.09(+3.05%)
Jun 12, 2007
2.976
3.037
2.972
3.004
197,185
-0.02(-0.65%)
Jun 11, 2007
3.046
3.053
3.022
3.024
176,698
-0.02(-0.55%)
Jun 08, 2007
2.937
3.041
2.911
3.041
658,137
+0.16(+5.37%)
Jun 07, 2007
2.967
2.967
2.886
2.886
320,105
-0.12(-4.04%)
Jun 06, 2007
3.048
3.048
2.981
3.007
248,402
-0.06(-1.97%)
Jun 05, 2007
3.095
3.095
3.030
3.068
174,137
-0.05(-1.49%)
Jun 04, 2007
3.091
3.144
3.091
3.114
248,402
-0.01(-0.36%)
Jun 01, 2007
3.106
3.153
3.106
3.126
250,962
+0.05(+1.78%)
May 31, 2007
3.042
3.071
3.026
3.071
107,555
+0.08(+2.68%)
May 30, 2007
2.971
2.994
2.960
2.991
307,301
-0.04(-1.18%)
May 29, 2007
3.025
3.033
3.025
3.026
145,968
+0.04(+1.51%)
May 25, 2007
2.991
3.005
2.964
2.981
76,825
+0.05(+1.57%)
May 24, 2007
3.050
3.065
2.916
2.935
496,804
-0.14(-4.53%)
May 23, 2007
3.152
3.156
3.075
3.075
176,698
-0.10(-3.07%)
May 22, 2007
3.141
3.199
3.137
3.172
163,894
+0.06(+2.01%)
May 21, 2007
3.138
3.207
3.106
3.110
197,185
-0.02(-0.56%)
May 18, 2007
3.165
3.165
3.090
3.127
84,507
+0.02(+0.69%)
May 17, 2007
3.144
3.144
3.106
3.106
71,703
-0.04(-1.16%)
May 16, 2007
3.123
3.142
3.076
3.142
102,433
+0.01(+0.31%)
May 15, 2007
3.182
3.206
3.127
3.132
258,645
-0.07(-2.27%)
May 14, 2007
3.268
3.275
3.186
3.205
233,036
-0.04(-1.22%)
May 11, 2007
3.203
3.244
3.177
3.244
348,275
+0.09(+2.69%)
May 10, 2007
3.250
3.282
3.129
3.159
363,640
-0.11(-3.38%)
May 09, 2007
3.154
3.272
3.154
3.270
125,481
+0.12(+3.96%)
May 08, 2007
3.112
3.145
3.089
3.145
17,925
+0.00(+0.02%)
May 07, 2007
3.166
3.178
3.144
3.144
61,460
-0.01(-0.45%)
May 04, 2007
3.135
3.169
3.117
3.158
74,264
+0.06(+1.79%)
May 03, 2007
3.135
3.159
3.103
3.103
230,476
+0.01(+0.37%)
May 02, 2007
3.070
3.122
3.068
3.092
256,084
+0.03(+1.10%)
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.