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
Macy's
(NY:
M
)
19.49
-0.13 (-0.66%)
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
8.247
8.823
8.084
8.567
21,629,100
+0.44(+5.47%)
Apr 29, 2009
7.665
8.329
7.552
8.122
22,917,220
+0.24(+3.10%)
Apr 28, 2009
7.853
50.75
7.815
7.878
16,235,889
-0.20(-2.48%)
Apr 27, 2009
8.122
8.354
7.702
8.078
18,155,542
-0.21(-2.49%)
Apr 24, 2009
7.984
8.422
7.965
8.285
23,095,342
+0.38(+4.83%)
Apr 23, 2009
7.990
8.266
7.558
7.903
18,435,582
-0.04(-0.55%)
Apr 22, 2009
7.671
8.491
7.671
7.947
29,720,572
+0.16(+2.01%)
Apr 21, 2009
7.427
7.953
7.107
7.790
19,214,748
+0.36(+4.80%)
Apr 20, 2009
7.834
7.984
7.396
7.433
18,758,854
-0.77(-9.39%)
Apr 17, 2009
7.759
8.285
7.702
8.203
18,731,156
+0.36(+4.63%)
Apr 16, 2009
7.327
8.003
7.159
7.840
18,964,468
+0.60(+8.30%)
Apr 15, 2009
7.439
7.502
7.026
7.239
28,112,052
-0.27(-3.59%)
Apr 14, 2009
7.627
7.803
7.389
7.508
29,118,424
-0.59(-7.27%)
Apr 13, 2009
7.358
8.203
7.226
8.097
31,503,432
+0.66(+8.84%)
Apr 09, 2009
6.581
7.439
6.575
7.439
43,672,368
+0.98(+15.12%)
Apr 08, 2009
6.131
6.494
6.106
6.462
18,418,100
+0.39(+6.39%)
Apr 07, 2009
6.093
6.134
5.952
6.074
13,064,866
-0.16(-2.51%)
Apr 06, 2009
6.437
6.450
6.012
6.231
18,286,958
-0.26(-3.96%)
Apr 03, 2009
6.262
6.531
6.137
6.488
22,655,846
+0.11(+1.77%)
Apr 02, 2009
5.843
6.575
5.711
6.375
24,817,482
+0.72(+12.74%)
Apr 01, 2009
5.229
5.775
5.229
5.655
22,542,866
+0.08(+1.46%)
Mar 31, 2009
5.642
5.686
5.248
5.573
19,165,026
-0.01(-0.11%)
Mar 30, 2009
5.905
5.905
5.423
5.580
17,755,168
-0.47(-7.76%)
Mar 26, 2009
5.630
6.131
5.630
6.049
19,281,950
+0.56(+10.15%)
Mar 25, 2009
5.724
5.936
5.216
5.492
27,192,794
-0.19(-3.31%)
Mar 24, 2009
5.461
5.952
5.385
5.680
26,275,374
+0.13(+2.37%)
Mar 23, 2009
5.323
5.573
5.304
5.548
20,931,260
+0.54(+10.75%)
Mar 20, 2009
5.498
5.548
4.922
5.010
20,014,864
-0.58(-10.31%)
Mar 19, 2009
5.755
5.786
5.429
5.586
20,071,324
-0.11(-1.87%)
Mar 18, 2009
5.053
5.799
5.053
5.692
29,632,770
+0.46(+8.86%)
Mar 17, 2009
4.985
5.266
4.822
5.229
17,627,394
+0.28(+5.56%)
Mar 16, 2009
5.304
5.398
4.947
4.953
11,699,694
-0.26(-5.04%)
Mar 13, 2009
5.141
5.348
4.956
5.216
0
+0.01(+0.12%)
Mar 12, 2009
4.909
5.298
4.753
5.210
24,158,364
+0.29(+5.99%)
Mar 11, 2009
4.659
5.041
4.584
4.916
25,663,042
+0.31(+6.66%)
Mar 10, 2009
4.383
4.747
4.358
4.609
27,696,682
+0.35(+8.24%)
Mar 09, 2009
4.271
4.609
4.177
4.258
19,613,206
-0.09(-2.02%)
Mar 06, 2009
4.415
4.665
4.164
4.346
0
+0.23(+5.47%)
Mar 05, 2009
4.459
4.527
3.926
4.120
27,840,326
-0.48(-10.48%)
Mar 04, 2009
4.684
4.740
4.434
4.603
18,598,346
-0.01(-0.27%)
Mar 02, 2009
4.740
4.985
4.590
4.615
22,850,438
-0.31(-6.35%)
Feb 27, 2009
4.772
5.085
4.646
4.928
0
+0.02(+0.38%)
Feb 26, 2009
5.141
5.254
4.866
4.909
12,579,557
-0.16(-3.21%)
Feb 25, 2009
5.160
5.273
4.672
5.072
29,167,912
-0.12(-2.29%)
Feb 24, 2009
4.703
5.279
4.571
5.191
37,203,528
+0.56(+12.03%)
Feb 23, 2009
5.010
5.010
4.603
4.634
24,558,250
-0.29(-5.85%)
Feb 20, 2009
4.728
5.010
4.603
4.922
26,076,086
+0.13(+2.61%)
Feb 19, 2009
5.079
5.229
4.759
4.797
19,495,908
-0.14(-2.92%)
Feb 18, 2009
5.116
5.179
4.834
4.941
20,405,402
-0.12(-2.35%)
Feb 17, 2009
5.047
5.285
4.997
5.060
20,800,764
-0.34(-6.37%)
Feb 13, 2009
5.542
5.617
5.185
5.404
20,144,692
-0.05(-0.92%)
Feb 12, 2009
5.285
5.479
5.072
5.454
24,567,898
+0.13(+2.47%)
Feb 11, 2009
5.554
5.755
5.172
5.323
20,225,090
-0.18(-3.19%)
Feb 10, 2009
5.855
5.962
5.454
5.498
14,768,877
-0.43(-7.19%)
Feb 09, 2009
6.074
6.168
5.739
5.924
12,963,235
-0.15(-2.47%)
Feb 06, 2009
5.548
6.206
5.486
6.074
26,452,114
+0.59(+10.86%)
Feb 05, 2009
5.429
5.630
5.241
5.479
28,747,822
+0.27(+5.17%)
Feb 04, 2009
5.461
5.511
5.072
5.210
26,455,584
-0.32(-5.78%)
Feb 03, 2009
5.266
5.642
5.091
5.529
33,008,620
+0.15(+2.79%)
Feb 02, 2009
5.448
5.943
4.697
5.379
68,318,600
-0.23(-4.02%)
Jan 30, 2009
5.924
6.005
5.448
5.605
0
-0.29(-4.89%)
Jan 29, 2009
6.162
6.256
5.874
5.893
15,668,959
-0.39(-6.27%)
Jan 28, 2009
6.118
6.419
6.112
6.287
14,540,285
+0.29(+4.91%)
Jan 27, 2009
5.999
6.231
5.830
5.993
13,832,047
-0.10(-1.64%)
Jan 26, 2009
6.043
6.325
5.943
6.093
12,729,985
+0.05(+0.83%)
Jan 23, 2009
5.642
6.218
5.642
6.043
16,204,947
+0.16(+2.77%)
Jan 22, 2009
5.943
6.275
5.717
5.880
22,023,854
+0.08(+1.40%)
Jan 21, 2009
5.598
5.811
5.404
5.799
13,125,007
+0.33(+6.07%)
Jan 20, 2009
6.112
6.206
5.348
5.467
14,149,284
-0.65(-10.55%)
Jan 16, 2009
6.293
6.318
5.836
6.112
15,370,647
+0.01(+0.21%)
Jan 15, 2009
5.936
6.350
5.598
6.099
20,057,330
+0.17(+2.85%)
Jan 14, 2009
6.149
6.156
5.780
5.930
19,192,592
-0.36(-5.77%)
Jan 13, 2009
6.187
6.481
6.106
6.293
15,776,366
+0.08(+1.21%)
Jan 12, 2009
6.300
6.594
6.106
6.218
14,411,841
-0.23(-3.59%)
Jan 09, 2009
6.769
7.020
6.337
6.450
20,271,798
-0.39(-5.76%)
Jan 08, 2009
6.851
7.302
6.725
6.844
24,364,648
-0.24(-3.36%)
Jan 07, 2009
7.170
7.370
6.926
7.082
19,899,808
-0.24(-3.25%)
Jan 06, 2009
7.320
7.471
7.139
7.320
18,948,594
+0.02(+0.26%)
Jan 05, 2009
6.763
7.471
6.650
7.302
24,736,618
+0.43(+6.19%)
Jan 02, 2009
6.538
6.957
6.343
6.876
0
+0.39(+6.09%)
Jan 01, 2009
5.805
6.544
5.724
6.481
0
+0.00(+0.00%)
Dec 31, 2008
5.805
6.544
5.724
6.481
20,592,876
+0.59(+9.99%)
Dec 30, 2008
5.611
5.999
5.392
5.893
10,925,366
+0.33(+5.85%)
Dec 29, 2008
5.379
5.612
5.323
5.567
10,153,421
+0.18(+3.37%)
Dec 26, 2008
5.586
5.698
5.260
5.385
4,360,100
-0.14(-2.49%)
Dec 24, 2008
5.617
5.617
5.354
5.523
4,397,621
+0.07(+1.26%)
Dec 23, 2008
5.830
6.099
5.385
5.454
15,073,326
-0.40(-6.84%)
Dec 22, 2008
6.619
6.619
5.661
5.855
18,822,206
-0.80(-11.96%)
Dec 19, 2008
6.606
6.732
6.356
6.650
24,345,494
+0.13(+1.92%)
Dec 18, 2008
6.293
6.644
6.256
6.525
34,641,080
+0.26(+4.10%)
Dec 17, 2008
5.191
6.494
5.141
6.268
41,324,736
+0.96(+18.18%)
Dec 16, 2008
5.210
5.367
5.115
5.304
18,520,300
+0.20(+3.93%)
Dec 15, 2008
5.335
5.442
4.997
5.104
19,584,646
-0.22(-4.12%)
Dec 12, 2008
5.010
5.335
4.822
5.323
15,451,643
+0.21(+4.04%)
Dec 11, 2008
5.461
5.680
5.010
5.116
18,887,822
-0.42(-7.58%)
Dec 10, 2008
5.536
5.874
5.348
5.536
27,458,386
+0.18(+3.27%)
Dec 09, 2008
5.323
6.005
5.122
5.360
20,363,706
-0.16(-2.95%)
Dec 08, 2008
5.598
5.708
5.229
5.523
23,628,768
+0.13(+2.44%)
Dec 05, 2008
4.672
5.429
4.603
5.392
22,692,632
+0.49(+9.96%)
Dec 04, 2008
4.496
5.523
4.446
4.903
39,930,688
+0.28(+5.95%)
Dec 03, 2008
4.095
4.659
4.008
4.628
33,661,048
+0.24(+5.57%)
Dec 02, 2008
4.095
4.396
3.945
4.383
17,736,488
+0.37(+9.20%)
Dec 01, 2008
4.509
4.571
3.976
4.014
20,367,848
-0.63(-13.61%)
Nov 28, 2008
4.590
4.697
4.196
4.646
10,673,136
+0.24(+5.55%)
Nov 26, 2008
3.933
4.509
3.807
4.402
22,657,952
+0.36(+8.82%)
Nov 25, 2008
4.352
4.496
3.764
4.045
28,875,780
-0.13(-3.00%)
Nov 24, 2008
3.720
4.271
3.507
4.171
24,453,074
+0.58(+16.23%)
Nov 21, 2008
3.795
3.939
3.206
3.588
28,995,226
-0.08(-2.05%)
Nov 20, 2008
3.569
3.920
3.175
3.663
40,715,124
+0.11(+2.99%)
Nov 19, 2008
3.933
4.027
3.256
3.557
51,822,336
-0.26(-6.73%)
Nov 18, 2008
4.421
4.603
3.782
3.814
34,161,616
-0.58(-13.12%)
Nov 17, 2008
4.646
4.828
4.383
4.390
16,991,604
-0.32(-6.78%)
Nov 14, 2008
5.129
5.429
4.646
4.709
27,182,648
-0.54(-10.26%)
Nov 13, 2008
5.254
5.323
4.333
5.248
32,751,804
+0.01(+0.12%)
Nov 12, 2008
6.068
6.218
5.235
5.241
23,343,620
-0.65(-11.05%)
Nov 11, 2008
5.968
6.118
5.523
5.893
19,816,374
-0.33(-5.33%)
Nov 10, 2008
6.926
6.995
6.143
6.224
9,975,337
-0.64(-9.31%)
Nov 07, 2008
6.675
6.988
6.343
6.863
13,542,397
+0.33(+4.98%)
Nov 06, 2008
6.995
7.496
6.369
6.538
23,307,114
-0.26(-3.78%)
Nov 05, 2008
7.264
7.471
6.669
6.794
17,083,944
-0.54(-7.42%)
Nov 04, 2008
7.496
7.602
7.145
7.339
13,833,901
+0.04(+0.60%)
Nov 03, 2008
7.577
7.809
7.120
7.295
10,685,749
-0.40(-5.21%)
Oct 31, 2008
7.345
7.878
7.107
7.696
24,763,152
+0.39(+5.40%)
Oct 30, 2008
7.239
7.514
6.932
7.302
25,012,474
+0.39(+5.71%)
Oct 29, 2008
6.381
7.508
6.106
6.907
27,940,162
+0.43(+6.67%)
Oct 28, 2008
5.830
6.475
5.554
6.475
19,804,512
+0.89(+15.92%)
Oct 27, 2008
5.486
5.999
5.461
5.586
13,325,112
-0.04(-0.78%)
Oct 24, 2008
5.580
5.962
5.442
5.630
16,711,302
-0.39(-6.45%)
Oct 23, 2008
5.761
6.062
5.392
6.018
26,155,794
+0.30(+5.26%)
Oct 22, 2008
6.168
6.243
5.417
5.717
17,793,928
-0.66(-10.40%)
Oct 21, 2008
6.581
6.751
6.337
6.381
15,211,884
-0.34(-5.12%)
Oct 20, 2008
6.206
6.757
6.199
6.725
18,563,182
+0.56(+9.15%)
Oct 17, 2008
6.450
6.481
6.124
6.162
22,927,158
-0.13(-2.09%)
Oct 16, 2008
5.642
6.293
4.790
6.293
41,711,932
+0.87(+16.05%)
Oct 15, 2008
6.450
6.544
5.379
5.423
28,750,102
-1.15(-17.52%)
Oct 14, 2008
7.377
7.496
6.250
6.575
28,490,488
-0.34(-4.89%)
Oct 13, 2008
6.951
7.014
6.275
6.913
24,451,304
+0.70(+11.29%)
Oct 10, 2008
6.275
7.176
5.780
6.212
54,882,496
-0.96(-13.44%)
Oct 09, 2008
8.567
8.567
7.064
7.176
19,611,320
-1.19(-14.22%)
Oct 08, 2008
8.153
8.767
7.947
8.366
24,353,136
-0.21(-2.48%)
Oct 07, 2008
9.581
9.744
8.579
8.579
20,636,722
-0.80(-8.54%)
Oct 06, 2008
9.212
9.487
8.679
9.381
24,764,334
-0.13(-1.38%)
Oct 03, 2008
10.35
10.47
9.399
9.512
18,049,160
-0.64(-6.29%)
Oct 02, 2008
10.72
10.86
10.04
10.15
15,326,732
-0.69(-6.36%)
Oct 01, 2008
10.79
11.16
10.68
10.84
15,596,919
-0.42(-3.73%)
Sep 30, 2008
10.98
11.27
10.75
11.26
17,833,200
+0.44(+4.05%)
Sep 29, 2008
11.99
11.99
10.47
10.82
17,351,600
-1.33(-10.93%)
Sep 26, 2008
11.50
12.17
11.21
12.15
0
+0.31(+2.65%)
Sep 25, 2008
11.29
12.08
11.13
11.84
16,225,059
+0.71(+6.36%)
Sep 24, 2008
11.15
11.45
11.00
11.13
11,669,183
+0.01(+0.11%)
Sep 23, 2008
11.55
11.83
11.07
11.12
12,859,549
-0.42(-3.64%)
Sep 22, 2008
12.33
12.41
11.48
11.53
11,157,324
-0.96(-7.72%)
Sep 19, 2008
13.21
14.24
12.09
12.50
0
+0.03(+0.25%)
Sep 18, 2008
11.80
12.52
11.27
12.47
20,429,464
+0.85(+7.33%)
Sep 17, 2008
12.62
12.69
11.58
11.62
17,918,992
-1.01(-8.03%)
Sep 16, 2008
11.86
12.82
11.58
12.63
19,607,112
+0.44(+3.65%)
Sep 15, 2008
12.47
13.10
12.19
12.19
21,535,250
-0.85(-6.49%)
Sep 12, 2008
13.49
13.55
12.73
13.03
17,242,112
-0.65(-4.76%)
Sep 11, 2008
13.23
13.72
13.19
13.68
13,117,072
-0.02(-0.14%)
Sep 10, 2008
13.91
13.91
13.26
13.70
13,138,760
+0.05(+0.37%)
Sep 09, 2008
13.96
14.38
13.56
13.65
25,466,768
-0.36(-2.59%)
Sep 08, 2008
13.83
14.08
13.46
14.01
16,986,442
+0.81(+6.17%)
Sep 05, 2008
12.76
13.33
12.41
13.20
0
+0.24(+1.89%)
Sep 04, 2008
13.67
13.67
12.94
12.96
11,985,533
-0.75(-5.48%)
Sep 03, 2008
13.70
13.81
13.23
13.71
12,909,310
+0.17(+1.25%)
Sep 02, 2008
13.13
13.98
13.13
13.54
14,765,402
+0.50(+3.84%)
Aug 29, 2008
12.92
13.06
12.66
13.04
7,980,337
+0.11(+0.82%)
Aug 28, 2008
12.45
12.93
12.42
12.93
8,929,564
+0.60(+4.88%)
Aug 27, 2008
12.08
12.49
12.04
12.33
5,731,835
+0.12(+0.97%)
Aug 26, 2008
12.33
12.43
11.93
12.21
7,739,931
-0.04(-0.36%)
Aug 25, 2008
12.44
12.59
12.20
12.25
6,615,225
-0.35(-2.78%)
Aug 22, 2008
12.32
12.65
12.22
12.61
8,508,453
+0.43(+3.55%)
Aug 21, 2008
12.04
12.27
11.72
12.17
11,468,970
-0.14(-1.17%)
Aug 20, 2008
12.40
12.75
12.20
12.32
16,981,234
-0.41(-3.20%)
Aug 19, 2008
13.31
13.59
12.56
12.72
15,263,515
-0.94(-6.87%)
Aug 18, 2008
13.58
13.98
13.31
13.66
14,697,893
+0.21(+1.54%)
Aug 15, 2008
13.18
13.71
13.15
13.46
0
+0.17(+1.27%)
Aug 14, 2008
13.01
13.87
12.80
13.29
20,242,986
+0.35(+2.71%)
Aug 13, 2008
12.38
13.11
12.12
12.94
24,561,728
+0.24(+1.92%)
Aug 12, 2008
13.41
13.51
12.45
12.69
18,710,554
-0.86(-6.37%)
Aug 11, 2008
13.06
14.06
12.87
13.56
26,659,158
+0.58(+4.44%)
Aug 08, 2008
11.62
13.09
11.61
12.98
13,243,504
+1.13(+9.57%)
Aug 07, 2008
12.24
12.24
11.58
11.85
9,110,650
-0.48(-3.86%)
Aug 06, 2008
12.25
12.39
11.83
12.32
10,020,506
+0.12(+0.98%)
Aug 05, 2008
11.27
12.31
11.27
12.20
16,961,294
+1.00(+8.94%)
Aug 04, 2008
11.29
11.42
11.02
11.20
11,646,691
-0.18(-1.54%)
Aug 01, 2008
11.91
11.91
11.32
11.38
11,311,511
-0.40(-3.40%)
Jul 31, 2008
11.58
12.13
11.48
11.78
9,098,232
-0.08(-0.69%)
Jul 30, 2008
11.69
12.22
11.53
11.86
10,285,543
+0.23(+1.94%)
Jul 29, 2008
11.63
11.70
10.97
11.63
11,861,884
+0.61(+5.51%)
Jul 28, 2008
11.28
11.65
10.96
11.03
8,859,760
-0.29(-2.55%)
Jul 25, 2008
11.53
11.93
11.26
11.32
8,009,848
-0.15(-1.31%)
Jul 24, 2008
12.02
12.12
11.42
11.47
9,712,699
-0.53(-4.39%)
Jul 23, 2008
11.49
12.41
11.43
11.99
15,266,402
+0.38(+3.24%)
Jul 22, 2008
11.02
11.63
10.69
11.62
10,623,062
+0.52(+4.68%)
Jul 21, 2008
11.40
11.58
10.98
11.10
7,702,521
-0.23(-2.05%)
Jul 18, 2008
11.99
11.99
10.98
11.33
12,947,960
-0.21(-1.79%)
Jul 17, 2008
11.02
11.62
10.57
11.53
18,439,390
+0.63(+5.74%)
Jul 16, 2008
9.963
11.05
9.963
10.91
19,938,096
+0.95(+9.49%)
Jul 15, 2008
10.13
10.37
9.412
9.963
24,741,354
-0.23(-2.27%)
Jul 14, 2008
10.35
10.74
9.944
10.19
21,819,438
+0.44(+4.49%)
Jul 11, 2008
10.07
10.17
8.974
9.756
37,029,564
-0.51(-4.94%)
Jul 10, 2008
11.24
11.24
10.23
10.26
22,121,514
-1.03(-9.15%)
Jul 09, 2008
11.99
11.99
11.27
11.30
12,484,204
-0.53(-4.45%)
Jul 08, 2008
11.60
11.97
11.49
11.82
17,812,640
+0.19(+1.61%)
Jul 07, 2008
11.74
12.02
11.34
11.63
18,980,198
+0.05(+0.43%)
Jul 04, 2008
11.88
12.04
11.51
11.58
8,854,477
+0.00(+0.00%)
Jul 03, 2008
11.88
12.04
11.51
11.58
8,854,477
-0.21(-1.75%)
Jul 02, 2008
12.24
12.50
11.69
11.79
14,180,924
-0.33(-2.69%)
Jul 01, 2008
11.94
12.22
11.68
12.12
11,606,879
-0.04(-0.36%)
Jun 30, 2008
12.07
12.64
11.89
12.16
15,982,916
-0.07(-0.56%)
Jun 27, 2008
12.29
12.36
11.86
12.23
12,020,554
+0.03(+0.26%)
Jun 26, 2008
12.22
12.45
12.12
12.20
10,586,548
-0.34(-2.70%)
Jun 25, 2008
12.34
12.89
12.15
12.54
14,318,078
+0.39(+3.20%)
Jun 24, 2008
12.52
12.62
12.01
12.15
19,950,656
-0.46(-3.63%)
Jun 23, 2008
13.08
13.35
12.54
12.61
8,707,624
-0.49(-3.73%)
Jun 20, 2008
13.52
13.52
13.03
13.09
11,260,525
-0.49(-3.64%)
Jun 19, 2008
13.06
13.61
13.00
13.59
9,795,841
+0.43(+3.23%)
Jun 18, 2008
13.71
13.76
13.09
13.16
12,176,973
-0.64(-4.67%)
Jun 17, 2008
14.16
14.25
13.80
13.81
6,197,229
-0.19(-1.34%)
Jun 16, 2008
13.87
14.15
13.60
14.00
9,684,501
+0.12(+0.86%)
Jun 13, 2008
13.52
13.88
13.36
13.88
11,171,731
+0.53(+3.99%)
Jun 12, 2008
13.27
13.63
13.13
13.34
9,519,945
+0.28(+2.16%)
Jun 11, 2008
13.50
13.80
13.03
13.06
11,685,733
-0.68(-4.97%)
Jun 10, 2008
13.37
13.83
13.20
13.75
14,102,531
+0.24(+1.81%)
Jun 09, 2008
14.07
14.12
13.40
13.50
8,947,019
-0.43(-3.10%)
Jun 06, 2008
14.25
14.62
13.81
13.93
11,379,388
-0.68(-4.63%)
Jun 05, 2008
14.11
14.62
14.09
14.61
10,643,097
+0.56(+3.97%)
Jun 04, 2008
14.24
14.37
13.93
14.05
13,703,076
-0.26(-1.84%)
Jun 03, 2008
14.40
14.49
14.19
14.32
12,093,525
+0.02(+0.17%)
Jun 02, 2008
14.82
14.82
14.16
14.29
10,051,798
-0.53(-3.59%)
May 30, 2008
14.97
14.99
14.72
14.82
7,779,185
-0.25(-1.66%)
May 29, 2008
14.65
15.19
14.58
15.07
7,522,262
+0.46(+3.17%)
May 28, 2008
14.46
14.77
14.32
14.61
9,155,063
+0.29(+2.06%)
May 27, 2008
14.10
14.55
13.95
14.32
10,945,544
+0.23(+1.65%)
May 26, 2008
14.43
14.47
14.02
14.08
0
+0.00(+0.00%)
May 23, 2008
14.43
14.47
14.02
14.08
7,566,454
-0.45(-3.10%)
May 22, 2008
14.52
14.74
14.28
14.53
7,132,384
+0.02(+0.13%)
May 21, 2008
15.37
15.45
14.40
14.52
11,539,728
-0.86(-5.62%)
May 20, 2008
15.35
15.47
15.04
15.38
7,911,464
-0.16(-1.05%)
May 19, 2008
15.68
15.96
15.46
15.54
7,101,169
-0.25(-1.59%)
May 16, 2008
15.92
15.92
15.42
15.79
12,713,572
-0.06(-0.39%)
May 15, 2008
15.56
15.92
15.30
15.86
17,165,678
+0.24(+1.56%)
May 14, 2008
16.09
16.34
15.57
15.61
18,589,962
+0.54(+3.62%)
May 13, 2008
15.12
15.27
14.82
15.07
8,427,097
+0.06(+0.38%)
May 12, 2008
14.57
15.09
14.40
15.01
8,570,527
+0.48(+3.27%)
May 09, 2008
14.78
15.05
14.43
14.53
6,493,006
-0.41(-2.76%)
May 08, 2008
15.62
15.62
14.82
14.95
9,028,757
-0.54(-3.48%)
May 07, 2008
15.77
16.26
15.43
15.49
5,809,912
-0.41(-2.56%)
May 06, 2008
15.50
15.98
15.42
15.89
5,881,829
+0.18(+1.16%)
May 05, 2008
16.47
16.47
15.66
15.71
9,116,111
-0.76(-4.60%)
May 02, 2008
16.60
16.96
16.32
16.47
9,486,217
+0.00(+0.00%)
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.