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
Pinnacle Finl Ptnrs
(NQ:
PNFP
)
83.03
-0.52 (-0.62%)
Streaming Delayed Price
Updated: 4:00 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 29, 2011
14.40
14.47
14.24
14.33
203,285
-0.03(-0.19%)
Apr 28, 2011
13.84
14.37
13.84
14.36
161,396
+0.46(+3.34%)
Apr 27, 2011
13.78
13.89
13.70
13.89
223,068
+0.11(+0.78%)
Apr 26, 2011
13.68
13.90
13.54
13.79
164,357
+0.13(+0.98%)
Apr 25, 2011
13.79
13.95
13.59
13.65
169,911
-0.09(-0.65%)
Apr 21, 2011
13.76
13.83
13.60
13.74
335,633
+0.04(+0.33%)
Apr 20, 2011
13.92
13.97
12.84
13.70
1,793,920
-0.02(-0.13%)
Apr 19, 2011
14.18
14.69
13.64
13.71
253,669
-0.41(-2.90%)
Apr 18, 2011
14.62
14.69
14.11
14.12
134,179
-0.21(-1.49%)
Apr 15, 2011
14.30
14.50
14.10
14.34
107,355
+0.00(+0.00%)
Apr 14, 2011
14.28
14.39
14.21
14.34
181,621
-0.06(-0.43%)
Apr 13, 2011
14.61
14.62
14.33
14.40
133,130
-0.08(-0.55%)
Apr 12, 2011
14.52
14.69
14.16
14.48
103,958
-0.14(-0.98%)
Apr 11, 2011
14.73
14.93
14.61
14.62
71,354
-0.13(-0.91%)
Apr 08, 2011
15.09
15.09
14.71
14.76
97,229
-0.24(-1.61%)
Apr 07, 2011
15.02
15.10
14.78
15.00
187,668
+0.00(+0.00%)
Apr 06, 2011
14.76
15.02
14.59
15.00
120,413
+0.33(+2.25%)
Apr 05, 2011
14.92
15.08
14.56
14.67
164,893
-0.29(-1.97%)
Apr 04, 2011
14.71
15.02
14.71
14.96
109,497
+0.26(+1.76%)
Apr 01, 2011
14.85
14.85
14.53
14.70
105,950
-0.04(-0.30%)
Mar 31, 2011
14.49
14.80
14.49
14.75
178,892
+0.21(+1.41%)
Mar 30, 2011
14.54
14.65
14.12
14.54
143,714
+0.40(+2.84%)
Mar 29, 2011
13.95
14.28
13.95
14.14
96,597
+0.21(+1.47%)
Mar 28, 2011
13.93
14.28
13.85
13.94
214,763
+0.06(+0.45%)
Mar 25, 2011
14.12
14.24
13.87
13.87
223,079
-0.18(-1.27%)
Mar 24, 2011
14.10
14.12
13.99
14.05
131,648
+0.03(+0.19%)
Mar 23, 2011
13.98
14.05
13.71
14.03
158,033
-0.04(-0.25%)
Mar 22, 2011
14.15
14.27
14.06
14.06
135,517
-0.08(-0.57%)
Mar 21, 2011
14.12
14.21
13.96
14.14
237,581
+0.24(+1.73%)
Mar 18, 2011
13.84
13.95
13.77
13.90
382,462
+0.22(+1.63%)
Mar 17, 2011
13.79
13.82
13.52
13.68
146,149
+0.12(+0.85%)
Mar 16, 2011
13.77
13.88
13.43
13.56
242,216
-0.22(-1.62%)
Mar 15, 2011
13.21
13.83
13.16
13.79
179,795
+0.10(+0.72%)
Mar 14, 2011
13.75
13.87
13.55
13.69
107,765
-0.23(-1.67%)
Mar 11, 2011
13.82
14.02
13.62
13.92
152,771
-0.01(-0.06%)
Mar 10, 2011
14.38
14.38
13.83
13.93
253,771
-0.54(-3.70%)
Mar 09, 2011
14.48
14.54
14.34
14.46
140,582
-0.02(-0.12%)
Mar 08, 2011
14.20
14.71
13.89
14.48
260,301
+0.29(+2.01%)
Mar 07, 2011
14.82
14.86
14.13
14.20
260,288
-0.51(-3.46%)
Mar 04, 2011
14.80
14.91
14.56
14.70
252,510
-0.10(-0.66%)
Mar 03, 2011
14.36
15.01
14.26
14.80
270,513
+0.62(+4.34%)
Mar 02, 2011
14.22
14.33
14.02
14.19
215,771
-0.07(-0.50%)
Mar 01, 2011
14.28
14.44
14.23
14.26
360,054
+0.04(+0.25%)
Feb 28, 2011
13.95
14.29
13.91
14.22
285,703
+0.34(+2.44%)
Feb 25, 2011
13.38
13.89
13.23
13.88
178,824
+0.54(+4.01%)
Feb 24, 2011
13.37
13.46
13.21
13.35
232,904
-0.09(-0.66%)
Feb 23, 2011
13.68
13.77
13.39
13.44
214,801
-0.24(-1.76%)
Feb 22, 2011
13.66
13.80
13.38
13.68
251,179
-0.23(-1.67%)
Feb 18, 2011
13.79
13.91
13.71
13.91
181,609
+0.21(+1.56%)
Feb 17, 2011
13.71
13.79
13.50
13.70
108,179
-0.02(-0.13%)
Feb 16, 2011
13.62
13.79
13.48
13.71
220,373
+0.15(+1.12%)
Feb 15, 2011
13.54
13.78
13.54
13.56
339,696
-0.04(-0.26%)
Feb 14, 2011
13.20
13.60
13.12
13.60
464,327
+0.38(+2.90%)
Feb 11, 2011
12.85
13.32
12.84
13.21
188,524
+0.31(+2.42%)
Feb 10, 2011
12.92
13.03
12.83
12.90
294,985
-0.12(-0.96%)
Feb 09, 2011
12.96
13.05
12.83
13.03
202,103
-0.03(-0.20%)
Feb 08, 2011
13.16
13.23
12.87
13.05
166,538
-0.15(-1.15%)
Feb 07, 2011
12.86
13.23
12.84
13.21
247,135
+0.35(+2.70%)
Feb 04, 2011
12.79
12.90
12.68
12.86
227,776
+0.04(+0.35%)
Feb 03, 2011
12.39
12.86
12.39
12.81
343,119
+0.37(+2.94%)
Feb 02, 2011
12.51
12.66
12.43
12.45
182,537
-0.13(-1.06%)
Feb 01, 2011
12.40
12.78
12.33
12.58
307,701
+0.31(+2.54%)
Jan 31, 2011
12.47
12.50
12.20
12.27
355,968
-0.13(-1.08%)
Jan 28, 2011
12.85
12.89
12.39
12.40
234,969
-0.48(-3.74%)
Jan 27, 2011
12.67
13.01
12.61
12.88
199,969
+0.20(+1.55%)
Jan 26, 2011
12.78
13.01
12.59
12.69
206,113
-0.05(-0.42%)
Jan 25, 2011
12.85
12.86
12.51
12.74
363,841
-0.19(-1.45%)
Jan 24, 2011
12.96
13.11
12.84
12.93
307,587
-0.10(-0.75%)
Jan 21, 2011
13.39
13.56
13.02
13.03
374,197
-0.26(-1.95%)
Jan 20, 2011
13.25
13.75
13.19
13.29
515,744
+0.45(+3.47%)
Jan 19, 2011
13.04
13.46
12.77
12.84
1,083,718
-0.27(-2.04%)
Jan 18, 2011
12.81
13.11
12.57
13.11
352,893
+0.18(+1.38%)
Jan 14, 2011
12.08
12.93
11.86
12.93
561,125
+0.85(+7.01%)
Jan 13, 2011
12.66
12.66
12.03
12.08
266,730
-0.55(-4.38%)
Jan 12, 2011
12.57
12.84
12.21
12.64
197,583
+0.23(+1.87%)
Jan 11, 2011
12.94
12.96
12.31
12.40
402,185
-0.47(-3.67%)
Jan 10, 2011
12.35
13.07
12.33
12.88
418,033
+0.43(+3.44%)
Jan 07, 2011
12.68
12.72
12.34
12.45
491,768
-0.18(-1.41%)
Jan 06, 2011
12.44
12.68
12.33
12.63
388,213
+0.23(+1.87%)
Jan 05, 2011
11.78
12.48
11.65
12.39
406,118
+0.05(+0.43%)
Jan 04, 2011
12.25
12.35
12.05
12.34
304,701
+0.17(+1.39%)
Jan 03, 2011
12.00
12.43
11.76
12.17
274,642
+0.06(+0.52%)
Dec 31, 2010
12.16
12.43
12.10
12.11
193,820
-0.14(-1.16%)
Dec 30, 2010
12.03
12.38
12.03
12.25
235,049
+0.18(+1.48%)
Dec 29, 2010
11.92
12.15
11.83
12.07
187,070
+0.21(+1.80%)
Dec 28, 2010
11.59
11.96
11.41
11.86
114,541
+0.27(+2.31%)
Dec 27, 2010
11.41
11.66
11.24
11.59
73,009
+0.12(+1.01%)
Dec 23, 2010
11.68
11.68
11.20
11.48
262,376
-0.21(-1.76%)
Dec 22, 2010
11.00
11.89
10.90
11.68
424,896
+0.67(+6.07%)
Dec 21, 2010
10.41
11.11
10.35
11.01
523,642
+0.67(+6.47%)
Dec 20, 2010
10.32
10.50
10.25
10.34
378,884
+0.05(+0.52%)
Dec 17, 2010
10.35
10.42
10.19
10.29
464,626
-0.03(-0.26%)
Dec 16, 2010
10.08
10.34
9.998
10.32
267,668
+0.29(+2.94%)
Dec 15, 2010
9.844
10.28
9.817
10.02
393,071
+0.13(+1.35%)
Dec 14, 2010
9.898
10.18
9.800
9.889
242,093
+0.04(+0.45%)
Dec 13, 2010
10.28
10.28
9.844
9.844
185,967
-0.39(-3.81%)
Dec 10, 2010
10.29
10.29
9.978
10.23
157,179
-0.00(-0.02%)
Dec 09, 2010
10.21
10.34
10.15
10.24
206,883
+0.12(+1.15%)
Dec 08, 2010
9.960
10.17
9.782
10.12
246,266
+0.22(+2.25%)
Dec 07, 2010
9.951
10.08
9.853
9.898
214,673
+0.07(+0.73%)
Dec 06, 2010
9.568
9.880
9.505
9.826
247,837
+0.21(+2.23%)
Dec 03, 2010
9.479
9.684
9.354
9.612
232,510
+0.04(+0.37%)
Dec 02, 2010
9.042
9.585
9.042
9.577
976,290
+0.56(+6.23%)
Dec 01, 2010
8.997
9.086
8.908
9.015
313,505
+0.25(+2.85%)
Nov 30, 2010
8.935
8.997
8.712
8.765
235,952
-0.26(-2.87%)
Nov 29, 2010
9.068
9.220
8.979
9.024
215,319
-0.07(-0.78%)
Nov 26, 2010
9.211
9.247
9.086
9.095
83,402
-0.19(-2.02%)
Nov 24, 2010
9.265
9.282
9.282
9.282
255,887
+0.02(+0.19%)
Nov 23, 2010
9.586
9.594
9.256
9.265
178,221
-0.37(-3.80%)
Nov 22, 2010
9.826
9.862
9.586
9.630
166,381
-0.24(-2.44%)
Nov 19, 2010
10.01
10.01
9.853
9.871
127,932
-0.18(-1.77%)
Nov 18, 2010
9.978
10.38
9.978
10.05
182,184
+0.21(+2.08%)
Nov 17, 2010
9.915
10.08
9.808
9.844
113,942
-0.12(-1.16%)
Nov 16, 2010
10.02
10.06
9.880
9.960
202,582
-0.15(-1.50%)
Nov 15, 2010
10.10
10.25
10.04
10.11
155,578
+0.10(+0.98%)
Nov 12, 2010
10.12
10.22
9.951
10.01
121,401
-0.26(-2.52%)
Nov 11, 2010
10.17
10.41
10.17
10.27
340,717
-0.05(-0.52%)
Nov 10, 2010
9.889
10.37
9.800
10.33
208,560
+0.47(+4.80%)
Nov 09, 2010
10.07
10.11
9.791
9.853
187,282
-0.29(-2.90%)
Nov 08, 2010
10.46
10.46
10.08
10.15
262,186
-0.32(-3.07%)
Nov 05, 2010
10.55
10.86
10.38
10.47
252,345
-0.04(-0.34%)
Nov 04, 2010
10.52
10.69
10.43
10.50
406,410
+0.12(+1.20%)
Nov 03, 2010
10.08
10.41
10.08
10.38
207,856
+0.34(+3.38%)
Nov 02, 2010
9.951
10.08
9.817
10.04
195,733
+0.25(+2.55%)
Nov 01, 2010
10.25
10.25
9.710
9.791
274,063
-0.38(-3.77%)
Oct 29, 2010
10.10
10.36
10.00
10.17
223,147
+0.05(+0.53%)
Oct 28, 2010
10.33
10.33
9.951
10.12
268,743
-0.12(-1.13%)
Oct 27, 2010
10.01
10.25
9.826
10.24
369,807
+0.38(+3.89%)
Oct 25, 2010
10.12
10.25
9.817
9.853
334,064
-0.23(-2.30%)
Oct 22, 2010
9.942
10.08
9.808
10.08
244,390
+0.21(+2.12%)
Oct 21, 2010
9.871
10.17
9.764
9.875
325,239
+0.07(+0.68%)
Oct 20, 2010
9.666
10.08
9.586
9.808
860,402
+0.93(+10.44%)
Oct 19, 2010
8.721
9.122
8.721
8.881
235,070
+0.01(+0.10%)
Oct 18, 2010
8.703
8.917
8.640
8.872
174,939
+0.18(+2.05%)
Oct 15, 2010
8.961
8.997
8.640
8.694
280,704
-0.15(-1.71%)
Oct 14, 2010
8.649
8.899
8.605
8.845
256,535
+0.12(+1.33%)
Oct 13, 2010
8.569
8.979
8.471
8.730
363,946
+0.23(+2.73%)
Oct 12, 2010
8.542
8.631
8.426
8.498
128,097
-0.05(-0.63%)
Oct 11, 2010
8.516
8.685
8.426
8.551
106,806
+0.01(+0.10%)
Oct 08, 2010
8.507
8.640
8.319
8.542
139,768
+0.06(+0.74%)
Oct 07, 2010
8.694
8.730
8.417
8.480
139,503
-0.12(-1.35%)
Oct 06, 2010
8.569
8.792
8.444
8.596
196,115
-0.02(-0.21%)
Oct 05, 2010
8.382
8.738
8.239
8.614
322,478
+0.35(+4.21%)
Oct 04, 2010
8.230
8.382
8.141
8.266
208,765
-0.01(-0.11%)
Oct 01, 2010
8.293
8.346
8.025
8.275
211,380
+0.08(+0.98%)
Sep 30, 2010
8.302
8.382
8.168
8.195
241,657
-0.04(-0.43%)
Sep 29, 2010
8.177
8.284
8.141
8.230
214,949
+0.00(+0.00%)
Sep 28, 2010
8.061
8.293
7.989
8.230
316,804
+0.20(+2.44%)
Sep 27, 2010
8.150
8.293
7.998
8.034
158,995
-0.09(-1.10%)
Sep 24, 2010
7.749
8.239
7.709
8.123
439,873
+0.54(+7.05%)
Sep 23, 2010
7.606
7.767
7.490
7.588
796,275
-0.04(-0.47%)
Sep 22, 2010
8.533
8.542
7.517
7.624
812,239
-0.96(-11.21%)
Sep 21, 2010
8.435
8.747
8.400
8.587
257,908
+0.18(+2.12%)
Sep 20, 2010
7.981
8.417
7.936
8.409
197,544
+0.43(+5.36%)
Sep 17, 2010
8.105
8.195
7.936
7.981
298,130
-0.21(-2.61%)
Sep 15, 2010
8.070
8.275
8.016
8.195
132,584
+0.10(+1.21%)
Sep 14, 2010
8.239
8.310
7.972
8.096
349,040
-0.12(-1.52%)
Sep 13, 2010
7.856
8.266
7.784
8.221
289,836
+0.49(+6.34%)
Sep 10, 2010
7.891
7.936
7.677
7.731
219,472
-0.15(-1.92%)
Sep 09, 2010
8.275
8.275
7.793
7.882
264,543
-0.26(-3.18%)
Sep 08, 2010
7.927
8.257
7.900
8.141
208,061
+0.26(+3.28%)
Sep 07, 2010
8.079
8.177
7.829
7.882
373,148
-0.26(-3.18%)
Sep 03, 2010
8.079
8.177
7.914
8.141
210,938
+0.17(+2.13%)
Sep 02, 2010
8.079
8.096
7.882
7.972
253,259
-0.18(-2.19%)
Sep 01, 2010
7.793
8.150
7.731
8.150
310,621
+0.52(+6.78%)
Aug 31, 2010
7.695
7.820
7.597
7.633
294,873
-0.04(-0.58%)
Aug 30, 2010
8.043
8.079
7.651
7.677
230,941
-0.43(-5.28%)
Aug 27, 2010
7.865
8.123
7.802
8.105
219,604
+0.34(+4.36%)
Aug 26, 2010
8.105
8.248
7.758
7.767
244,501
-0.33(-4.07%)
Aug 25, 2010
7.704
8.114
7.597
8.096
270,009
+0.32(+4.13%)
Aug 24, 2010
7.767
7.909
7.499
7.775
348,633
-0.03(-0.34%)
Aug 23, 2010
8.203
8.435
7.802
7.802
339,521
-0.31(-3.85%)
Aug 20, 2010
7.998
8.150
7.784
8.114
300,448
+0.11(+1.34%)
Aug 19, 2010
8.382
8.391
7.847
8.007
282,482
-0.37(-4.47%)
Aug 18, 2010
8.551
8.578
8.355
8.382
142,038
-0.21(-2.39%)
Aug 17, 2010
8.284
8.703
8.266
8.587
209,997
+0.36(+4.33%)
Aug 16, 2010
8.061
8.373
8.016
8.230
234,378
+0.15(+1.88%)
Aug 13, 2010
8.150
8.248
8.025
8.079
282,256
-0.08(-0.98%)
Aug 12, 2010
8.498
8.694
8.132
8.159
589,559
-0.47(-5.48%)
Aug 11, 2010
8.944
9.015
8.631
8.631
335,445
-0.48(-5.28%)
Aug 10, 2010
9.193
9.265
9.015
9.113
160,674
-0.17(-1.83%)
Aug 09, 2010
8.854
9.300
8.703
9.282
217,884
+0.52(+5.90%)
Aug 06, 2010
8.810
8.908
8.569
8.765
229,408
-0.15(-1.70%)
Aug 05, 2010
8.988
9.113
8.854
8.917
229,379
-0.17(-1.86%)
Aug 04, 2010
9.300
9.479
9.024
9.086
176,895
-0.19(-2.02%)
Aug 03, 2010
9.220
9.425
9.068
9.273
266,661
-0.02(-0.19%)
Aug 02, 2010
9.184
9.309
9.095
9.291
113,668
+0.29(+3.27%)
Jul 30, 2010
8.881
9.158
8.881
8.997
234,352
-0.03(-0.30%)
Jul 29, 2010
9.282
9.354
8.970
9.024
503,631
-0.22(-2.41%)
Jul 28, 2010
9.363
9.594
9.166
9.247
174,730
-0.19(-1.98%)
Jul 27, 2010
9.166
9.523
9.149
9.434
250,012
+0.38(+4.24%)
Jul 26, 2010
8.524
9.095
8.490
9.051
452,685
+0.49(+5.73%)
Jul 23, 2010
8.623
8.658
8.382
8.560
580,304
-0.05(-0.62%)
Jul 22, 2010
8.712
8.765
8.507
8.614
751,607
+0.26(+3.09%)
Jul 21, 2010
9.782
9.782
8.337
8.355
1,728,193
-2.53(-23.26%)
Jul 20, 2010
10.82
11.01
10.80
10.89
311,658
-0.11(-0.97%)
Jul 19, 2010
11.26
11.39
10.84
10.99
148,312
-0.22(-1.99%)
Jul 16, 2010
11.76
11.80
11.15
11.22
189,594
-0.67(-5.63%)
Jul 15, 2010
12.49
12.49
11.79
11.89
136,639
-0.59(-4.72%)
Jul 14, 2010
12.69
12.78
12.37
12.47
108,288
-0.30(-2.37%)
Jul 13, 2010
12.10
12.82
12.01
12.78
215,032
+0.84(+7.02%)
Jul 12, 2010
12.02
12.14
11.85
11.94
94,566
-0.16(-1.33%)
Jul 09, 2010
11.69
12.14
11.59
12.10
71,228
+0.42(+3.59%)
Jul 08, 2010
11.63
11.73
11.32
11.68
188,324
+0.20(+1.71%)
Jul 07, 2010
10.93
11.49
10.88
11.48
189,399
+0.57(+5.23%)
Jul 06, 2010
11.34
11.48
10.80
10.91
182,111
-0.22(-2.00%)
Jul 02, 2010
11.40
11.40
11.02
11.14
111,917
-0.18(-1.58%)
Jul 01, 2010
11.45
11.96
11.14
11.32
286,206
-0.14(-1.25%)
Jun 30, 2010
11.39
11.82
11.35
11.46
251,577
+0.10(+0.86%)
Jun 29, 2010
11.21
11.47
11.19
11.36
342,859
+0.18(+1.59%)
Jun 25, 2010
11.05
11.24
10.91
11.18
518,527
+0.48(+4.50%)
Jun 24, 2010
10.80
10.96
10.70
10.70
142,231
-0.21(-1.88%)
Jun 23, 2010
11.11
11.21
10.90
10.91
100,879
-0.25(-2.24%)
Jun 22, 2010
11.41
11.63
11.10
11.15
279,991
-0.20(-1.73%)
Jun 21, 2010
11.59
11.73
11.26
11.35
169,732
-0.11(-0.93%)
Jun 18, 2010
11.54
11.63
11.32
11.46
278,923
+0.00(+0.00%)
Jun 17, 2010
11.52
11.52
11.19
11.46
95,446
+0.04(+0.31%)
Jun 16, 2010
11.34
11.69
11.34
11.42
127,997
+0.00(+0.00%)
Jun 15, 2010
11.19
11.48
11.06
11.42
164,425
+0.30(+2.73%)
Jun 14, 2010
11.13
11.48
10.92
11.12
134,863
+0.06(+0.57%)
Jun 11, 2010
10.78
11.07
10.69
11.06
135,172
+0.15(+1.39%)
Jun 10, 2010
10.74
10.92
10.59
10.91
171,664
+0.37(+3.56%)
Jun 09, 2010
10.97
11.04
10.51
10.53
175,673
-0.30(-2.80%)
Jun 08, 2010
11.24
11.33
10.79
10.83
322,613
-0.37(-3.34%)
Jun 07, 2010
11.15
11.46
10.95
11.21
226,410
+0.08(+0.68%)
Jun 04, 2010
11.66
11.73
11.10
11.13
273,332
-0.85(-7.11%)
Jun 03, 2010
12.07
12.31
11.85
11.98
118,018
-0.10(-0.81%)
Jun 02, 2010
11.73
12.12
11.49
12.08
162,231
+0.47(+4.07%)
Jun 01, 2010
12.09
12.23
11.61
11.61
191,133
-0.58(-4.75%)
May 28, 2010
12.38
12.36
12.04
12.19
143,718
-0.19(-1.51%)
May 27, 2010
12.15
12.41
11.91
12.38
188,192
+0.52(+4.36%)
May 26, 2010
11.95
12.18
11.77
11.86
252,177
+0.06(+0.53%)
May 25, 2010
11.57
11.93
11.26
11.80
220,540
-0.07(-0.60%)
May 24, 2010
12.42
12.43
11.85
11.87
238,384
-0.56(-4.52%)
May 21, 2010
12.05
13.02
12.04
12.43
390,680
+0.21(+1.68%)
May 20, 2010
12.28
12.94
12.20
12.22
302,139
-0.82(-6.29%)
May 19, 2010
13.05
13.37
12.79
13.05
185,353
+0.00(+0.00%)
May 18, 2010
13.66
13.66
12.94
13.05
129,097
-0.42(-3.11%)
May 17, 2010
13.46
13.77
13.08
13.46
330,514
+0.05(+0.40%)
May 14, 2010
13.54
13.54
13.10
13.41
176,507
-0.27(-1.96%)
May 13, 2010
13.71
13.88
13.47
13.68
292,764
-0.12(-0.84%)
May 12, 2010
13.60
13.88
13.51
13.79
241,991
+0.27(+1.98%)
May 11, 2010
13.49
13.76
12.70
13.53
232,241
+0.51(+3.90%)
May 10, 2010
12.74
13.21
12.52
13.02
264,813
+0.89(+7.35%)
May 07, 2010
12.51
12.77
12.12
12.13
434,867
-0.37(-3.00%)
May 06, 2010
12.95
13.20
11.59
12.50
277,550
-0.56(-4.30%)
May 05, 2010
13.22
13.41
12.81
13.06
195,670
-0.17(-1.28%)
May 04, 2010
13.40
13.40
12.88
13.23
430,819
-0.34(-2.50%)
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.