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
Gilead Sciences
(NQ:
GILD
)
67.72
-0.14 (-0.21%)
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 30, 2007
7.531
7.586
7.427
7.516
29,635,594
-0.01(-0.17%)
Apr 27, 2007
7.703
7.731
7.488
7.529
32,920,064
-0.19(-2.52%)
Apr 26, 2007
7.720
7.746
7.675
7.724
19,296,374
-0.02(-0.28%)
Apr 25, 2007
7.665
7.751
7.580
7.746
29,793,736
+0.08(+1.02%)
Apr 24, 2007
7.648
7.709
7.603
7.668
25,238,904
+0.02(+0.22%)
Apr 23, 2007
7.589
7.738
7.589
7.652
37,418,424
+0.07(+0.97%)
Apr 20, 2007
7.600
7.634
7.528
7.578
29,179,130
+0.06(+0.83%)
Apr 19, 2007
7.321
7.600
7.236
7.516
53,502,940
+0.30(+4.18%)
Apr 18, 2007
7.288
7.324
7.174
7.214
30,021,362
-0.09(-1.17%)
Apr 17, 2007
7.310
7.355
7.276
7.299
20,437,330
-0.03(-0.43%)
Apr 16, 2007
7.240
7.336
7.213
7.331
21,162,190
+0.12(+1.63%)
Apr 13, 2007
7.290
7.298
7.160
7.213
18,311,994
-0.05(-0.72%)
Apr 12, 2007
7.079
7.296
7.055
7.265
26,866,234
+0.21(+2.99%)
Apr 11, 2007
7.102
7.132
6.977
7.055
23,304,644
-0.05(-0.75%)
Apr 10, 2007
7.124
7.220
7.084
7.108
22,938,978
-0.04(-0.54%)
Apr 09, 2007
7.151
7.193
7.110
7.147
20,450,924
-0.06(-0.79%)
Apr 05, 2007
7.131
7.221
7.131
7.204
14,180,635
+0.03(+0.49%)
Apr 04, 2007
7.172
7.197
7.119
7.169
16,647,825
+0.00(+0.05%)
Apr 03, 2007
7.085
7.174
7.027
7.165
15,329,071
+0.13(+1.82%)
Apr 02, 2007
7.074
7.091
6.966
7.037
13,778,374
-0.01(-0.18%)
Mar 30, 2007
6.998
7.090
6.947
7.050
22,115,258
+0.04(+0.52%)
Mar 29, 2007
6.959
7.017
6.928
7.013
24,550,982
+0.11(+1.61%)
Mar 28, 2007
6.872
6.956
6.833
6.902
19,694,682
+0.00(+0.05%)
Mar 27, 2007
6.899
6.926
6.853
6.898
16,129,188
-0.03(-0.40%)
Mar 26, 2007
6.846
6.940
6.752
6.926
20,659,122
+0.07(+0.97%)
Mar 23, 2007
6.889
6.943
6.840
6.860
28,095,276
-0.01(-0.20%)
Mar 22, 2007
6.884
6.889
6.818
6.873
28,628,172
+0.03(+0.43%)
Mar 21, 2007
6.701
6.844
6.628
6.844
35,946,088
+0.15(+2.20%)
Mar 20, 2007
6.645
6.768
6.645
6.697
37,481,904
+0.19(+2.88%)
Mar 19, 2007
6.437
6.555
6.390
6.509
17,697,808
+0.11(+1.77%)
Mar 16, 2007
6.449
6.464
6.356
6.396
30,759,828
-0.05(-0.83%)
Mar 15, 2007
6.407
6.460
6.380
6.449
20,249,262
+0.05(+0.81%)
Mar 14, 2007
6.335
6.414
6.281
6.398
23,789,956
+0.07(+1.06%)
Mar 13, 2007
6.514
6.509
6.331
6.331
22,267,152
-0.18(-2.81%)
Mar 12, 2007
6.433
6.529
6.403
6.514
16,848,700
+0.05(+0.80%)
Mar 09, 2007
6.509
6.526
6.415
6.462
15,982,778
+0.02(+0.29%)
Mar 08, 2007
6.495
6.528
6.420
6.444
17,121,874
-0.00(-0.01%)
Mar 07, 2007
6.471
6.502
6.435
6.445
20,843,982
-0.06(-0.92%)
Mar 06, 2007
6.471
6.551
6.401
6.505
24,373,440
+0.07(+1.04%)
Mar 05, 2007
6.415
6.568
6.377
6.438
23,671,596
-0.04(-0.64%)
Mar 02, 2007
6.471
6.576
6.416
6.479
25,035,682
-0.01(-0.21%)
Mar 01, 2007
6.461
6.585
6.356
6.493
42,043,984
-0.09(-1.36%)
Feb 28, 2007
6.397
6.629
6.397
6.582
37,814,840
+0.09(+1.39%)
Feb 27, 2007
6.751
6.751
6.438
6.492
41,741,220
-0.32(-4.69%)
Feb 26, 2007
6.847
6.896
6.714
6.811
17,491,822
+0.04(+0.57%)
Feb 23, 2007
6.825
6.849
6.705
6.772
13,298,117
-0.04(-0.58%)
Feb 22, 2007
6.825
6.875
6.723
6.812
18,783,038
-0.02(-0.23%)
Feb 21, 2007
6.700
6.839
6.700
6.828
29,642,858
+0.14(+2.12%)
Feb 20, 2007
6.690
6.711
6.584
6.686
19,395,576
+0.06(+0.87%)
Feb 16, 2007
6.657
6.668
6.584
6.628
18,788,848
-0.01(-0.18%)
Feb 15, 2007
6.578
6.647
6.557
6.640
19,851,768
+0.04(+0.66%)
Feb 14, 2007
6.525
6.598
6.485
6.597
22,182,398
+0.11(+1.63%)
Feb 13, 2007
6.528
6.574
6.478
6.491
20,028,138
-0.02(-0.34%)
Feb 12, 2007
6.535
6.573
6.461
6.513
14,878,929
-0.03(-0.49%)
Feb 09, 2007
6.574
6.647
6.513
6.545
26,347,336
-0.09(-1.39%)
Feb 08, 2007
6.628
6.671
6.584
6.637
18,801,298
-0.01(-0.11%)
Feb 07, 2007
6.541
6.737
6.524
6.644
42,543,368
+0.18(+2.72%)
Feb 06, 2007
6.438
6.480
6.408
6.469
25,798,828
+0.03(+0.44%)
Feb 05, 2007
6.498
6.516
6.434
6.440
25,589,016
-0.06(-0.92%)
Feb 02, 2007
6.530
6.613
6.461
6.500
38,851,300
-0.08(-1.20%)
Feb 01, 2007
6.425
6.615
6.393
6.579
101,222,008
+0.66(+11.21%)
Jan 31, 2007
5.896
6.008
5.805
5.916
33,771,440
+0.08(+1.34%)
Jan 30, 2007
5.818
5.853
5.787
5.838
17,337,556
+0.03(+0.44%)
Jan 29, 2007
5.762
5.883
5.742
5.812
21,564,940
+0.04(+0.73%)
Jan 26, 2007
5.836
5.858
5.739
5.770
31,322,802
-0.06(-1.07%)
Jan 25, 2007
5.897
5.910
5.812
5.832
21,098,876
-0.08(-1.31%)
Jan 24, 2007
5.853
5.933
5.853
5.910
16,940,112
+0.04(+0.64%)
Jan 23, 2007
5.910
5.945
5.836
5.872
18,479,306
-0.04(-0.64%)
Jan 22, 2007
6.025
6.041
5.898
5.910
20,640,526
-0.12(-2.03%)
Jan 19, 2007
6.059
6.136
6.013
6.032
17,342,552
-0.05(-0.88%)
Jan 18, 2007
6.135
6.161
6.003
6.085
19,889,294
-0.02(-0.35%)
Jan 17, 2007
6.093
6.125
6.038
6.106
25,064,722
+0.00(+0.06%)
Jan 16, 2007
6.103
6.115
6.057
6.103
19,420,186
+0.02(+0.29%)
Jan 12, 2007
6.052
6.116
6.051
6.085
20,715,098
-0.01(-0.12%)
Jan 11, 2007
5.979
6.094
5.952
6.093
24,052,644
+0.14(+2.40%)
Jan 10, 2007
5.946
5.976
5.891
5.950
17,269,056
-0.03(-0.49%)
Jan 09, 2007
5.974
6.025
5.934
5.979
27,987,570
+0.07(+1.21%)
Jan 08, 2007
5.902
5.918
5.842
5.908
18,061,846
+0.00(+0.03%)
Jan 05, 2007
5.907
5.962
5.873
5.906
19,056,588
+0.00(+0.03%)
Jan 04, 2007
5.806
5.945
5.746
5.904
25,370,508
+0.10(+1.65%)
Jan 03, 2007
5.998
6.083
5.695
5.808
45,475,084
-0.16(-2.74%)
Dec 29, 2006
6.000
6.056
5.956
5.972
10,712,061
-0.04(-0.64%)
Dec 28, 2006
6.055
6.079
5.951
6.011
12,015,333
-0.06(-1.03%)
Dec 27, 2006
6.042
6.091
6.011
6.073
14,118,837
+0.08(+1.41%)
Dec 26, 2006
5.953
5.997
5.899
5.989
8,123,440
+0.06(+0.95%)
Dec 22, 2006
6.013
6.038
5.879
5.933
14,600,345
-0.08(-1.33%)
Dec 21, 2006
5.976
6.057
5.955
6.013
28,647,882
+0.06(+0.94%)
Dec 20, 2006
6.002
6.069
5.952
5.956
28,077,652
+0.01(+0.19%)
Dec 19, 2006
5.861
5.972
5.814
5.945
18,486,362
+0.08(+1.33%)
Dec 18, 2006
5.932
5.966
5.843
5.867
14,767,511
-0.06(-1.09%)
Dec 15, 2006
5.844
5.950
5.805
5.932
37,602,768
+0.10(+1.80%)
Dec 14, 2006
5.884
5.974
5.806
5.827
29,781,928
-0.06(-0.97%)
Dec 13, 2006
5.992
6.014
5.864
5.884
26,921,594
-0.12(-1.98%)
Dec 12, 2006
6.035
6.081
5.998
6.002
20,375,352
-0.05(-0.75%)
Dec 11, 2006
6.033
6.084
5.999
6.048
11,585,349
-0.03(-0.56%)
Dec 08, 2006
6.071
6.203
6.032
6.082
17,141,678
-0.07(-1.14%)
Dec 07, 2006
6.273
6.276
6.121
6.151
17,737,670
-0.11(-1.79%)
Dec 06, 2006
6.247
6.267
6.179
6.264
16,129,737
+0.04(+0.59%)
Dec 05, 2006
6.218
6.254
6.163
6.227
23,965,248
+0.01(+0.12%)
Dec 04, 2006
6.038
6.261
6.018
6.220
25,974,654
+0.22(+3.68%)
Dec 01, 2006
6.096
6.117
5.897
5.999
26,021,268
-0.07(-1.12%)
Nov 30, 2006
6.151
6.151
6.045
6.067
12,901,494
-0.07(-1.18%)
Nov 29, 2006
6.070
6.142
6.036
6.140
17,299,542
+0.06(+0.94%)
Nov 28, 2006
5.997
6.096
5.970
6.082
19,227,808
+0.09(+1.43%)
Nov 27, 2006
6.071
6.084
5.960
5.997
19,484,822
-0.09(-1.44%)
Nov 24, 2006
6.075
6.144
6.060
6.084
6,103,206
-0.04(-0.60%)
Nov 22, 2006
6.211
6.218
6.059
6.121
20,610,610
-0.09(-1.42%)
Nov 21, 2006
6.382
6.382
6.190
6.209
16,941,456
-0.13(-2.02%)
Nov 20, 2006
6.379
6.438
6.277
6.337
21,447,562
-0.05(-0.76%)
Nov 17, 2006
6.258
6.387
6.258
6.386
24,004,264
+0.11(+1.68%)
Nov 16, 2006
6.273
6.339
6.265
6.280
14,084,845
+0.04(+0.60%)
Nov 15, 2006
6.212
6.323
6.200
6.243
20,800,738
+0.02(+0.40%)
Nov 14, 2006
6.126
6.230
6.117
6.218
15,014,946
+0.05(+0.79%)
Nov 13, 2006
6.183
6.217
6.106
6.169
12,637,326
-0.02(-0.40%)
Nov 10, 2006
6.169
6.196
6.103
6.194
16,462,910
+0.03(+0.42%)
Nov 09, 2006
6.385
6.385
6.140
6.168
19,447,612
-0.18(-2.78%)
Nov 08, 2006
6.373
6.392
6.266
6.345
15,539,350
-0.07(-1.10%)
Nov 07, 2006
6.309
6.429
6.270
6.415
17,965,236
+0.09(+1.35%)
Nov 06, 2006
6.254
6.379
6.254
6.330
15,338,567
+0.09(+1.41%)
Nov 03, 2006
6.242
6.277
6.176
6.242
12,884,685
-0.01(-0.22%)
Nov 02, 2006
6.216
6.270
6.132
6.255
19,239,322
+0.04(+0.64%)
Nov 01, 2006
6.356
6.389
6.164
6.216
19,339,280
-0.12(-1.92%)
Oct 31, 2006
6.365
6.425
6.301
6.337
15,663,195
-0.01(-0.10%)
Oct 30, 2006
6.254
6.354
6.231
6.344
17,859,090
+0.07(+1.16%)
Oct 27, 2006
6.342
6.373
6.257
6.271
12,991,173
-0.11(-1.69%)
Oct 26, 2006
6.233
6.384
6.199
6.379
13,456,367
+0.13(+2.06%)
Oct 25, 2006
6.290
6.323
6.174
6.250
20,830,936
-0.06(-1.01%)
Oct 24, 2006
6.369
6.379
6.258
6.313
15,362,557
-0.07(-1.07%)
Oct 23, 2006
6.316
6.404
6.277
6.381
16,894,412
+0.04(+0.57%)
Oct 20, 2006
6.312
6.346
6.232
6.346
26,763,078
+0.06(+1.01%)
Oct 19, 2006
6.251
6.323
6.218
6.282
30,758,226
+0.05(+0.86%)
Oct 18, 2006
6.288
6.351
6.228
6.229
31,551,238
-0.03(-0.41%)
Oct 17, 2006
6.261
6.313
6.170
6.254
19,479,190
+0.05(+0.73%)
Oct 16, 2006
6.137
6.223
6.107
6.209
16,619,758
+0.06(+0.93%)
Oct 13, 2006
6.117
6.182
6.105
6.152
18,556,210
+0.00(+0.06%)
Oct 12, 2006
6.025
6.172
5.974
6.149
26,135,834
+0.14(+2.36%)
Oct 11, 2006
5.940
6.019
5.896
6.007
18,758,156
+0.03(+0.52%)
Oct 10, 2006
6.038
6.038
5.893
5.976
15,874,991
-0.02(-0.32%)
Oct 09, 2006
6.011
6.026
5.942
5.995
13,401,049
-0.02(-0.26%)
Oct 06, 2006
6.016
6.039
5.960
6.011
16,537,004
+0.00(+0.06%)
Oct 05, 2006
5.910
6.033
5.890
6.007
27,997,784
+0.12(+2.08%)
Oct 04, 2006
5.696
5.972
5.693
5.885
48,859,492
+0.18(+3.14%)
Oct 03, 2006
5.914
5.937
5.658
5.705
63,350,552
-0.21(-3.50%)
Oct 02, 2006
5.972
6.040
5.867
5.912
82,002,872
-0.41(-6.53%)
Sep 29, 2006
6.302
6.371
6.254
6.325
22,483,254
+0.01(+0.20%)
Sep 28, 2006
6.204
6.312
6.201
6.312
23,432,218
+0.12(+1.93%)
Sep 27, 2006
6.152
6.198
6.085
6.193
25,446,238
+0.05(+0.82%)
Sep 26, 2006
6.064
6.148
6.043
6.142
22,514,430
+0.06(+0.92%)
Sep 25, 2006
6.002
6.086
5.933
6.086
19,305,892
+0.13(+2.15%)
Sep 22, 2006
5.914
5.988
5.896
5.958
21,321,250
+0.05(+0.84%)
Sep 21, 2006
5.979
5.990
5.906
5.909
19,507,724
-0.07(-1.09%)
Sep 20, 2006
5.965
6.039
5.937
5.974
24,930,526
-0.00(-0.02%)
Sep 19, 2006
5.965
5.987
5.926
5.975
16,830,386
+0.01(+0.22%)
Sep 18, 2006
5.958
6.015
5.906
5.962
17,676,754
+0.01(+0.11%)
Sep 15, 2006
5.887
5.970
5.866
5.956
31,884,514
+0.12(+1.98%)
Sep 14, 2006
5.851
5.881
5.815
5.840
11,643,037
-0.02(-0.33%)
Sep 13, 2006
5.854
5.873
5.808
5.859
12,941,318
-0.01(-0.22%)
Sep 12, 2006
5.842
5.886
5.749
5.872
17,497,024
+0.04(+0.61%)
Sep 11, 2006
5.822
5.852
5.761
5.836
20,412,998
-0.02(-0.38%)
Sep 08, 2006
5.690
5.896
5.682
5.858
21,035,560
+0.17(+3.02%)
Sep 07, 2006
5.678
5.739
5.650
5.686
20,300,024
+0.03(+0.45%)
Sep 06, 2006
5.754
5.782
5.605
5.660
24,627,790
-0.12(-2.10%)
Sep 05, 2006
5.850
5.850
5.752
5.782
13,670,326
-0.04(-0.74%)
Sep 01, 2006
5.853
5.895
5.803
5.825
10,687,294
-0.01(-0.11%)
Aug 31, 2006
5.878
5.878
5.797
5.831
13,273,344
-0.01(-0.09%)
Aug 30, 2006
5.872
5.905
5.824
5.837
12,587,483
-0.05(-0.91%)
Aug 29, 2006
5.898
5.946
5.814
5.890
15,365,329
-0.04(-0.67%)
Aug 28, 2006
5.819
5.949
5.795
5.930
14,091,553
+0.12(+2.01%)
Aug 25, 2006
5.827
5.868
5.801
5.813
13,243,598
-0.05(-0.78%)
Aug 24, 2006
5.810
5.899
5.809
5.859
11,490,331
+0.05(+0.89%)
Aug 23, 2006
5.858
5.863
5.753
5.807
12,750,984
-0.03(-0.50%)
Aug 22, 2006
5.841
5.896
5.803
5.837
14,505,735
-0.02(-0.27%)
Aug 21, 2006
5.854
5.886
5.785
5.853
15,869,033
-0.00(-0.03%)
Aug 18, 2006
5.891
5.929
5.817
5.854
19,014,056
-0.03(-0.52%)
Aug 17, 2006
5.901
5.978
5.876
5.885
19,734,490
-0.00(-0.03%)
Aug 16, 2006
5.761
5.892
5.753
5.887
26,417,848
+0.16(+2.86%)
Aug 15, 2006
5.740
5.775
5.640
5.723
21,283,100
+0.06(+1.12%)
Aug 14, 2006
5.784
5.819
5.659
5.659
24,368,608
-0.05(-0.84%)
Aug 11, 2006
5.662
5.734
5.661
5.707
12,869,540
+0.02(+0.31%)
Aug 10, 2006
5.675
5.761
5.639
5.690
17,297,510
+0.02(+0.29%)
Aug 09, 2006
5.699
5.793
5.650
5.673
15,426,730
+0.01(+0.16%)
Aug 08, 2006
5.693
5.696
5.584
5.664
14,484,176
-0.03(-0.57%)
Aug 07, 2006
5.653
5.713
5.616
5.696
9,785,516
+0.06(+0.98%)
Aug 04, 2006
5.776
5.795
5.602
5.641
11,497,202
-0.07(-1.19%)
Aug 03, 2006
5.658
5.737
5.577
5.709
16,149,889
+0.04(+0.76%)
Aug 02, 2006
5.588
5.712
5.588
5.666
17,338,884
+0.08(+1.47%)
Aug 01, 2006
5.652
5.658
5.551
5.584
19,256,386
-0.07(-1.32%)
Jul 31, 2006
5.747
5.748
5.598
5.658
20,369,792
-0.09(-1.54%)
Jul 28, 2006
5.678
5.747
5.592
5.747
15,848,653
+0.12(+2.07%)
Jul 27, 2006
5.746
5.780
5.569
5.630
13,369,313
-0.11(-1.84%)
Jul 26, 2006
5.665
5.791
5.665
5.736
18,975,340
+0.04(+0.76%)
Jul 25, 2006
5.537
5.711
5.532
5.692
20,741,316
+0.14(+2.45%)
Jul 24, 2006
5.492
5.575
5.460
5.556
21,147,648
+0.06(+1.17%)
Jul 21, 2006
5.459
5.542
5.337
5.492
36,825,888
+0.03(+0.61%)
Jul 20, 2006
5.613
5.667
5.364
5.459
44,244,676
-0.17(-3.07%)
Jul 19, 2006
5.555
5.692
5.525
5.632
28,651,796
+0.09(+1.63%)
Jul 18, 2006
5.497
5.581
5.452
5.542
30,624,312
+0.08(+1.43%)
Jul 17, 2006
5.492
5.565
5.450
5.463
19,793,826
-0.05(-0.85%)
Jul 14, 2006
5.634
5.640
5.440
5.510
19,494,134
-0.11(-1.95%)
Jul 13, 2006
5.638
5.693
5.585
5.620
23,137,010
-0.06(-1.12%)
Jul 12, 2006
5.681
5.749
5.602
5.683
41,720,776
+0.00(+0.05%)
Jul 11, 2006
5.686
5.754
5.579
5.681
33,097,248
+0.01(+0.26%)
Jul 10, 2006
5.622
5.693
5.592
5.666
22,999,216
+0.08(+1.38%)
Jul 07, 2006
5.506
5.635
5.475
5.589
24,500,514
+0.06(+1.10%)
Jul 06, 2006
5.421
5.541
5.421
5.528
15,659,145
+0.10(+1.88%)
Jul 05, 2006
5.394
5.446
5.344
5.426
17,777,108
-0.02(-0.46%)
Jul 03, 2006
5.440
5.463
5.404
5.451
5,595,550
+0.01(+0.17%)
Jun 30, 2006
5.431
5.489
5.384
5.441
22,647,164
+0.02(+0.36%)
Jun 29, 2006
5.197
5.429
5.181
5.422
38,838,208
+0.26(+5.10%)
Jun 28, 2006
5.099
5.171
5.046
5.159
14,159,102
+0.08(+1.65%)
Jun 27, 2006
5.137
5.181
5.038
5.075
16,930,458
-0.06(-1.09%)
Jun 26, 2006
5.105
5.136
5.068
5.131
11,488,108
+0.02(+0.40%)
Jun 23, 2006
5.028
5.170
5.028
5.111
12,158,357
+0.06(+1.13%)
Jun 22, 2006
5.124
5.211
5.036
5.054
15,497,318
-0.10(-1.89%)
Jun 21, 2006
5.104
5.211
5.086
5.152
20,859,148
+0.07(+1.39%)
Jun 20, 2006
5.174
5.174
5.016
5.081
23,591,778
-0.08(-1.55%)
Jun 19, 2006
5.316
5.332
5.128
5.161
22,935,984
-0.16(-3.02%)
Jun 16, 2006
5.363
5.404
5.294
5.322
24,961,060
-0.07(-1.25%)
Jun 15, 2006
5.228
5.410
5.216
5.389
31,480,672
+0.15(+2.90%)
Jun 14, 2006
5.224
5.274
5.140
5.237
21,556,154
-0.01(-0.14%)
Jun 13, 2006
5.167
5.312
5.114
5.245
28,172,816
+0.08(+1.53%)
Jun 12, 2006
5.289
5.312
5.153
5.165
19,762,410
-0.11(-2.01%)
Jun 09, 2006
5.225
5.358
5.211
5.271
22,862,450
+0.07(+1.31%)
Jun 08, 2006
5.187
5.224
5.077
5.203
35,257,324
-0.02(-0.42%)
Jun 07, 2006
5.205
5.333
5.205
5.225
27,514,700
+0.02(+0.39%)
Jun 06, 2006
5.194
5.296
5.155
5.205
23,192,888
+0.01(+0.18%)
Jun 05, 2006
5.329
5.383
5.182
5.196
16,093,451
-0.18(-3.27%)
Jun 02, 2006
5.436
5.463
5.319
5.372
25,590,158
-0.02(-0.44%)
Jun 01, 2006
5.347
5.416
5.309
5.395
31,808,370
+0.12(+2.32%)
May 31, 2006
5.152
5.275
5.128
5.273
22,459,912
+0.14(+2.80%)
May 30, 2006
5.259
5.259
5.128
5.130
19,160,928
-0.13(-2.43%)
May 26, 2006
5.174
5.296
5.082
5.257
23,711,612
+0.13(+2.44%)
May 25, 2006
5.108
5.151
5.062
5.132
21,233,316
+0.03(+0.54%)
May 24, 2006
5.024
5.198
4.981
5.105
64,574,108
+0.16(+3.22%)
May 23, 2006
5.082
5.128
4.929
4.946
23,676,722
-0.08(-1.66%)
May 22, 2006
4.996
5.060
4.910
5.029
21,578,404
-0.02(-0.47%)
May 19, 2006
4.939
5.059
4.833
5.053
38,194,276
+0.11(+2.21%)
May 18, 2006
5.155
5.172
4.877
4.944
33,677,656
-0.19(-3.67%)
May 17, 2006
5.179
5.220
5.078
5.132
25,752,224
-0.09(-1.66%)
May 16, 2006
5.225
5.303
5.141
5.219
20,989,648
-0.03(-0.60%)
May 15, 2006
5.186
5.303
5.160
5.250
32,860,560
+0.14(+2.77%)
May 12, 2006
5.177
5.193
5.038
5.108
21,562,782
-0.10(-1.87%)
May 11, 2006
5.238
5.266
5.173
5.206
24,102,858
-0.02(-0.33%)
May 10, 2006
5.264
5.369
5.219
5.223
30,195,028
-0.05(-0.98%)
May 09, 2006
5.211
5.301
5.199
5.275
22,247,850
+0.08(+1.47%)
May 08, 2006
5.174
5.247
5.174
5.199
24,530,010
+0.02(+0.48%)
May 05, 2006
5.120
5.184
4.992
5.174
38,145,284
+0.10(+1.90%)
May 04, 2006
5.194
5.220
5.061
5.077
29,235,982
-0.08(-1.62%)
May 03, 2006
5.055
5.172
5.024
5.161
45,821,624
+0.12(+2.39%)
May 02, 2006
5.345
5.353
4.941
5.040
84,447,000
-0.28(-5.34%)
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.