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
Groupon Cl A
(NQ:
GRPN
)
16.17
-0.34 (-2.06%)
Streaming Delayed Price
Updated: 11:06 AM EDT, May 23, 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, 2013
125.20
125.78
121.20
122.00
669,462
-3.20(-2.56%)
Apr 29, 2013
129.00
130.00
125.00
125.20
533,021
-2.40(-1.88%)
Apr 26, 2013
128.40
129.40
126.40
127.60
653,068
-1.80(-1.39%)
Apr 25, 2013
128.80
133.20
127.60
129.40
523,934
+1.60(+1.25%)
Apr 24, 2013
128.00
129.90
125.40
127.80
0
+0.60(+0.47%)
Apr 23, 2013
125.60
129.20
125.60
127.20
326,940
+1.20(+0.95%)
Apr 22, 2013
127.60
129.00
125.40
126.00
318,258
-1.20(-0.94%)
Apr 19, 2013
124.40
127.80
123.20
127.20
439,429
+4.80(+3.92%)
Apr 18, 2013
127.00
127.80
121.40
122.40
443,277
-5.40(-4.23%)
Apr 17, 2013
127.20
130.20
126.00
127.80
491,542
+0.20(+0.16%)
Apr 16, 2013
126.60
130.60
124.20
127.60
445,556
+2.00(+1.59%)
Apr 15, 2013
129.00
133.20
124.60
125.60
693,428
-5.40(-4.12%)
Apr 12, 2013
126.60
131.10
123.80
131.00
957,586
+2.40(+1.87%)
Apr 11, 2013
123.80
131.00
123.00
128.60
1,166,247
+6.40(+5.24%)
Apr 10, 2013
118.60
124.40
118.60
122.20
634,267
+3.40(+2.86%)
Apr 09, 2013
120.80
122.20
118.20
118.80
359,356
-2.00(-1.66%)
Apr 08, 2013
121.00
122.00
117.60
120.80
504,472
-0.60(-0.49%)
Apr 05, 2013
112.60
121.80
112.00
121.40
706,434
+6.80(+5.93%)
Apr 04, 2013
111.00
114.80
110.20
114.60
316,520
+3.60(+3.24%)
Apr 03, 2013
111.80
113.70
109.40
111.00
682,170
-1.40(-1.25%)
Apr 02, 2013
116.80
117.80
109.60
112.40
983,689
-6.80(-5.70%)
Apr 01, 2013
122.20
123.20
118.20
119.20
586,338
-3.20(-2.61%)
Mar 28, 2013
123.80
127.20
121.00
122.40
929,564
-1.78(-1.43%)
Mar 27, 2013
120.00
125.80
119.60
124.18
960,570
+2.98(+2.46%)
Mar 26, 2013
118.80
123.80
117.20
121.20
1,119,710
+1.20(+1.00%)
Mar 25, 2013
114.60
121.00
114.40
120.00
1,043,056
+5.20(+4.53%)
Mar 22, 2013
108.20
114.80
108.20
114.80
848,980
+6.40(+5.90%)
Mar 21, 2013
108.20
108.80
106.80
108.40
366,219
+0.80(+0.74%)
Mar 20, 2013
106.00
108.60
105.00
107.60
309,841
+2.00(+1.89%)
Mar 19, 2013
111.00
112.20
104.60
105.60
734,047
-4.00(-3.65%)
Mar 18, 2013
105.00
112.00
104.80
109.60
561,859
+1.80(+1.67%)
Mar 15, 2013
106.60
110.80
105.00
107.80
1,118,887
+6.20(+6.10%)
Mar 14, 2013
105.00
106.00
100.80
101.60
580,498
-4.00(-3.79%)
Mar 13, 2013
105.20
107.00
104.40
105.60
333,537
+0.60(+0.57%)
Mar 12, 2013
108.00
109.20
103.80
105.00
563,537
-3.20(-2.96%)
Mar 11, 2013
109.00
112.00
106.61
108.20
594,486
-1.60(-1.46%)
Mar 08, 2013
109.20
111.60
105.60
109.80
822,904
+3.40(+3.20%)
Mar 07, 2013
106.20
109.40
105.20
106.40
732,897
+0.50(+0.47%)
Mar 06, 2013
114.60
120.20
105.20
105.90
2,098,309
-6.80(-6.03%)
Mar 05, 2013
110.00
115.40
109.60
112.70
1,698,348
+4.30(+3.97%)
Mar 04, 2013
99.60
109.60
98.60
108.40
2,182,114
+6.40(+6.27%)
Mar 01, 2013
92.50
104.40
91.60
102.00
3,110,958
+11.40(+12.58%)
Feb 28, 2013
94.80
98.60
89.60
90.60
5,159,105
-29.00(-24.25%)
Feb 27, 2013
111.80
122.40
111.00
119.60
1,950,675
+8.60(+7.75%)
Feb 26, 2013
114.00
114.00
107.90
111.00
691,100
-3.40(-2.97%)
Feb 22, 2013
116.80
120.00
113.20
114.40
517,947
-1.60(-1.38%)
Feb 21, 2013
116.20
119.60
113.20
116.00
1,048,920
+4.20(+3.76%)
Feb 20, 2013
119.80
120.40
110.60
111.80
738,693
-6.70(-5.65%)
Feb 19, 2013
120.00
123.40
117.80
118.50
856,168
-0.60(-0.50%)
Feb 15, 2013
119.00
121.60
116.80
119.10
1,085,603
+0.10(+0.08%)
Feb 14, 2013
112.80
120.60
112.00
119.00
1,443,872
+7.50(+6.73%)
Feb 13, 2013
112.40
114.20
110.20
111.50
1,336,901
+5.70(+5.39%)
Feb 12, 2013
108.20
111.80
105.60
105.80
455,091
-1.40(-1.31%)
Feb 11, 2013
108.00
110.00
107.00
107.20
380,719
-1.40(-1.29%)
Feb 08, 2013
107.00
110.00
106.40
108.60
458,099
+2.98(+2.82%)
Feb 07, 2013
108.00
110.00
104.00
105.62
354,066
-2.38(-2.20%)
Feb 06, 2013
103.00
108.60
102.60
108.00
476,395
+3.40(+3.25%)
Feb 04, 2013
112.00
112.80
104.40
104.60
613,180
-8.30(-7.35%)
Feb 01, 2013
109.40
115.20
108.20
112.90
945,215
+2.50(+2.26%)
Jan 31, 2013
105.00
110.40
104.40
110.40
749,192
+5.00(+4.74%)
Jan 30, 2013
107.00
107.00
103.20
105.40
423,165
-0.20(-0.19%)
Jan 29, 2013
108.00
108.20
104.80
105.60
365,734
-2.40(-2.22%)
Jan 28, 2013
106.20
108.20
105.40
108.00
587,690
+2.60(+2.47%)
Jan 25, 2013
104.20
107.20
103.50
105.40
797,467
+1.80(+1.74%)
Jan 24, 2013
100.60
105.40
99.40
103.60
970,933
+1.80(+1.77%)
Jan 23, 2013
97.40
101.90
96.20
101.80
611,471
+5.10(+5.27%)
Jan 22, 2013
99.40
100.00
95.80
96.70
423,829
-2.30(-2.32%)
Jan 18, 2013
102.80
103.00
98.20
99.00
337,639
-2.80(-2.75%)
Jan 17, 2013
101.80
103.40
101.20
101.80
322,001
+1.20(+1.19%)
Jan 16, 2013
103.60
104.40
99.60
100.60
722,734
-4.00(-3.82%)
Jan 15, 2013
105.60
106.20
103.40
104.60
508,743
-0.80(-0.76%)
Jan 14, 2013
107.60
111.80
104.40
105.40
979,811
-1.60(-1.50%)
Jan 11, 2013
105.00
107.60
102.70
107.00
577,123
+3.20(+3.08%)
Jan 10, 2013
103.20
105.80
98.40
103.80
696,760
+2.80(+2.77%)
Jan 09, 2013
105.00
105.80
100.60
101.00
419,525
-3.00(-2.88%)
Jan 08, 2013
105.80
107.70
103.00
104.00
538,784
-2.00(-1.89%)
Jan 07, 2013
105.80
109.00
102.20
106.00
843,615
+0.60(+0.57%)
Jan 04, 2013
103.00
106.60
102.80
105.40
700,616
+3.00(+2.93%)
Jan 03, 2013
99.20
104.20
99.20
102.40
662,110
+3.20(+3.23%)
Jan 02, 2013
99.50
101.00
98.30
99.20
603,886
+1.80(+1.85%)
Dec 31, 2012
95.00
98.20
94.00
97.40
344,831
+1.80(+1.88%)
Dec 28, 2012
96.00
96.80
92.40
95.60
245,726
-1.60(-1.65%)
Dec 27, 2012
98.00
98.00
94.00
97.20
400,533
+1.20(+1.25%)
Dec 26, 2012
94.00
97.80
93.20
96.00
396,292
+3.40(+3.67%)
Dec 24, 2012
96.80
98.20
91.20
92.60
250,074
-3.80(-3.94%)
Dec 21, 2012
94.40
96.80
88.60
96.40
730,412
+0.59(+0.61%)
Dec 20, 2012
98.80
101.40
95.40
95.81
505,927
-1.79(-1.83%)
Dec 19, 2012
101.60
103.40
96.80
97.60
602,048
-2.61(-2.61%)
Dec 18, 2012
95.40
101.00
95.40
100.21
638,710
+4.41(+4.61%)
Dec 17, 2012
99.00
100.20
93.60
95.80
745,077
-2.80(-2.84%)
Dec 14, 2012
97.80
102.00
96.80
98.60
923,267
+2.60(+2.71%)
Dec 13, 2012
92.40
99.00
92.00
96.00
1,099,928
+4.40(+4.80%)
Dec 12, 2012
88.40
93.80
87.20
91.60
1,158,707
+3.40(+3.85%)
Dec 11, 2012
86.60
89.00
85.60
88.20
494,724
+3.20(+3.76%)
Dec 10, 2012
89.00
91.40
84.40
85.00
1,109,437
-8.70(-9.28%)
Dec 07, 2012
77.20
95.60
76.40
93.70
2,545,828
+17.50(+22.97%)
Dec 06, 2012
76.80
76.80
74.00
76.20
370,402
-1.00(-1.30%)
Dec 05, 2012
76.60
78.20
76.00
77.20
439,690
+2.00(+2.66%)
Dec 04, 2012
82.80
83.70
75.20
75.20
878,879
-7.70(-9.29%)
Nov 30, 2012
84.60
87.40
81.00
82.90
2,731,599
-7.90(-8.70%)
Nov 29, 2012
88.40
91.80
84.20
90.80
1,796,346
+2.40(+2.71%)
Nov 28, 2012
81.40
88.60
78.60
88.40
1,766,691
+9.20(+11.62%)
Nov 27, 2012
77.00
79.80
74.80
79.20
617,565
+3.10(+4.07%)
Nov 26, 2012
76.80
79.40
74.00
76.10
843,287
-2.90(-3.67%)
Nov 23, 2012
79.60
82.00
78.40
79.00
708,474
+1.40(+1.80%)
Nov 21, 2012
69.20
82.00
68.00
77.60
2,882,331
+10.20(+15.13%)
Nov 20, 2012
69.00
71.40
66.40
67.40
1,545,288
+5.30(+8.53%)
Nov 19, 2012
61.00
63.80
60.20
62.10
1,214,940
+2.50(+4.19%)
Nov 16, 2012
58.20
60.20
57.00
59.60
693,351
+1.60(+2.76%)
Nov 15, 2012
55.20
58.80
55.00
58.00
797,965
+3.40(+6.23%)
Nov 14, 2012
53.00
54.60
53.00
54.60
757,284
+2.00(+3.80%)
Nov 13, 2012
53.40
55.00
52.40
52.60
560,064
-1.20(-2.23%)
Nov 12, 2012
55.20
55.60
52.00
53.80
873,664
-1.40(-2.54%)
Nov 09, 2012
60.00
61.60
54.20
55.20
5,823,947
-23.20(-29.59%)
Nov 08, 2012
75.40
79.20
75.40
78.40
1,116,210
+3.20(+4.26%)
Nov 07, 2012
78.40
78.40
74.00
75.20
1,315,730
-4.60(-5.76%)
Nov 06, 2012
77.20
81.00
76.00
79.80
887,611
+1.80(+2.31%)
Nov 05, 2012
77.40
81.00
75.40
78.00
1,332,512
+1.40(+1.83%)
Nov 02, 2012
81.20
81.60
73.60
76.60
1,417,219
-4.00(-4.96%)
Nov 01, 2012
84.00
84.60
80.00
80.60
423,386
-1.80(-2.18%)
Oct 31, 2012
90.00
90.20
80.00
82.40
2,231,882
-7.00(-7.83%)
Oct 26, 2012
88.80
89.40
89.40
89.40
670,575
+0.20(+0.22%)
Oct 25, 2012
89.60
90.00
86.52
89.20
679,902
+0.80(+0.90%)
Oct 24, 2012
94.00
95.00
87.60
88.40
607,685
-1.20(-1.34%)
Oct 23, 2012
90.00
91.40
87.00
89.60
660,433
-4.20(-4.48%)
Oct 19, 2012
98.00
98.60
92.80
93.80
509,365
-4.40(-4.48%)
Oct 18, 2012
101.00
101.80
96.60
98.20
492,451
-3.40(-3.35%)
Oct 17, 2012
101.00
103.00
100.00
101.60
271,010
+0.60(+0.59%)
Oct 16, 2012
105.00
105.00
101.00
101.00
275,820
-3.00(-2.88%)
Oct 15, 2012
105.60
108.00
101.20
104.00
339,724
-1.80(-1.70%)
Oct 12, 2012
104.40
108.00
104.00
105.80
284,366
+0.80(+0.76%)
Oct 11, 2012
102.80
107.40
101.00
105.00
315,937
+4.00(+3.96%)
Oct 10, 2012
107.80
110.00
99.40
101.00
610,389
-4.40(-4.17%)
Oct 09, 2012
107.00
108.70
104.20
105.40
466,649
-4.00(-3.66%)
Oct 08, 2012
102.80
109.80
101.20
109.40
661,823
+4.40(+4.19%)
Oct 05, 2012
94.80
107.40
94.20
105.00
909,053
+9.00(+9.38%)
Oct 04, 2012
93.80
97.20
91.20
96.00
296,158
+2.50(+2.67%)
Oct 03, 2012
94.40
94.60
92.60
93.50
210,332
+0.50(+0.54%)
Oct 02, 2012
94.60
94.60
92.40
93.00
149,581
-1.40(-1.48%)
Oct 01, 2012
96.00
97.60
93.60
94.40
212,460
-0.90(-0.94%)
Sep 28, 2012
97.00
98.40
94.00
95.30
283,121
-0.30(-0.31%)
Sep 27, 2012
95.80
98.60
94.20
95.60
326,739
+1.60(+1.70%)
Sep 26, 2012
95.80
97.00
91.80
94.00
337,861
-2.50(-2.59%)
Sep 25, 2012
103.40
105.40
93.40
96.50
809,366
-7.50(-7.21%)
Sep 24, 2012
103.60
105.00
101.40
104.00
569,635
-1.60(-1.52%)
Sep 21, 2012
104.60
107.40
104.60
105.60
1,095,369
+2.60(+2.52%)
Sep 20, 2012
104.40
109.40
101.20
103.00
1,562,715
-3.80(-3.56%)
Sep 19, 2012
96.00
107.80
95.20
106.80
2,078,841
+13.00(+13.86%)
Sep 18, 2012
95.00
96.80
93.00
93.80
342,378
-1.20(-1.26%)
Sep 17, 2012
103.00
103.60
94.80
95.00
753,178
-10.40(-9.87%)
Sep 14, 2012
97.20
106.00
96.00
105.40
1,000,843
+10.20(+10.71%)
Sep 13, 2012
92.80
96.20
91.00
95.20
296,397
+2.00(+2.15%)
Sep 12, 2012
94.20
95.60
90.00
93.20
655,950
+1.00(+1.08%)
Sep 11, 2012
85.40
93.40
85.00
92.20
791,905
+6.80(+7.96%)
Sep 10, 2012
85.40
86.40
84.60
85.40
257,088
+0.00(+0.00%)
Sep 07, 2012
85.00
87.20
84.40
85.40
271,915
+0.90(+1.07%)
Sep 06, 2012
84.00
85.80
82.70
84.50
404,796
+0.90(+1.08%)
Sep 05, 2012
84.80
87.20
83.20
83.60
432,796
-1.20(-1.42%)
Sep 04, 2012
82.20
85.40
80.00
84.80
529,689
+1.80(+2.17%)
Aug 31, 2012
83.00
86.00
82.40
83.00
300,376
-0.80(-0.95%)
Aug 30, 2012
85.60
87.20
83.20
83.80
456,109
-2.40(-2.78%)
Aug 29, 2012
87.80
88.40
85.20
86.20
382,588
-2.00(-2.27%)
Aug 27, 2012
88.40
89.40
86.40
88.20
474,860
-0.60(-0.68%)
Aug 24, 2012
89.60
90.00
88.20
88.80
423,042
-1.50(-1.66%)
Aug 23, 2012
90.60
94.00
89.80
90.30
388,034
-0.50(-0.55%)
Aug 22, 2012
90.00
92.80
88.60
90.80
502,716
+0.00(+0.00%)
Aug 21, 2012
88.60
95.60
86.80
90.80
779,230
-2.20(-2.37%)
Aug 20, 2012
93.60
97.60
90.00
93.00
862,334
-2.00(-2.11%)
Aug 17, 2012
96.60
97.20
90.20
95.00
1,976,906
-5.00(-5.00%)
Aug 16, 2012
103.60
104.00
99.40
100.00
1,652,210
-6.40(-6.02%)
Aug 15, 2012
111.00
112.60
105.60
106.40
1,060,075
-3.80(-3.45%)
Aug 14, 2012
116.40
120.00
109.20
110.20
3,114,028
-40.80(-27.02%)
Aug 13, 2012
155.00
161.00
145.00
151.00
1,542,665
+2.20(+1.48%)
Aug 10, 2012
133.40
152.40
133.20
148.80
525,499
+15.80(+11.88%)
Aug 09, 2012
138.40
139.80
131.80
133.00
298,772
-5.60(-4.04%)
Aug 08, 2012
142.00
150.00
138.40
138.60
253,955
-7.00(-4.81%)
Aug 07, 2012
144.80
147.20
137.80
145.60
287,848
+0.60(+0.41%)
Aug 06, 2012
133.00
145.80
132.40
145.00
423,242
+13.20(+10.02%)
Aug 03, 2012
132.00
134.60
128.60
131.80
153,460
+4.20(+3.29%)
Aug 02, 2012
128.00
132.00
127.00
127.60
257,863
-2.00(-1.54%)
Aug 01, 2012
133.80
134.40
127.60
129.60
433,192
-3.60(-2.70%)
Jul 31, 2012
140.60
141.00
132.40
133.20
265,555
-4.80(-3.48%)
Jul 30, 2012
151.60
156.00
136.20
138.00
485,390
-13.80(-9.09%)
Jul 27, 2012
130.20
161.00
130.00
151.80
1,016,650
+19.60(+14.83%)
Jul 26, 2012
137.60
141.40
131.00
132.20
681,612
-12.60(-8.70%)
Jul 25, 2012
146.00
147.00
142.40
144.80
131,980
+0.00(+0.00%)
Jul 24, 2012
146.40
149.80
143.20
144.80
153,543
-2.80(-1.90%)
Jul 23, 2012
142.80
148.40
141.20
147.60
163,775
-0.40(-0.27%)
Jul 20, 2012
147.00
151.60
145.90
148.00
319,551
+0.00(+0.00%)
Jul 19, 2012
146.00
152.20
143.20
148.00
351,986
+6.60(+4.67%)
Jul 18, 2012
143.60
146.00
140.40
141.40
567,171
-2.80(-1.94%)
Jul 17, 2012
153.80
154.80
143.40
144.20
541,354
-9.20(-6.00%)
Jul 16, 2012
158.20
163.20
152.20
153.40
388,075
-2.40(-1.54%)
Jul 13, 2012
159.60
162.00
155.40
155.80
365,947
-3.80(-2.38%)
Jul 12, 2012
153.00
160.20
145.00
159.60
789,641
+4.20(+2.70%)
Jul 11, 2012
166.20
166.20
154.40
155.40
647,015
-10.80(-6.50%)
Jul 10, 2012
176.40
178.40
165.00
166.20
378,784
-9.60(-5.46%)
Jul 09, 2012
168.00
176.60
165.60
175.80
284,449
+7.00(+4.15%)
Jul 06, 2012
175.20
176.40
165.00
168.80
366,342
-7.60(-4.31%)
Jul 05, 2012
175.60
180.00
170.20
176.40
292,777
+0.60(+0.34%)
Jul 03, 2012
191.80
191.80
174.40
175.80
610,205
-14.40(-7.57%)
Jul 02, 2012
208.60
210.00
189.60
190.20
635,715
-22.40(-10.54%)
Jun 29, 2012
203.00
213.40
200.00
212.60
333,724
+15.60(+7.92%)
Jun 28, 2012
201.40
201.50
191.80
197.00
305,875
-5.60(-2.76%)
Jun 27, 2012
203.40
207.40
198.10
202.60
251,367
-2.40(-1.17%)
Jun 26, 2012
200.00
206.60
198.20
205.00
218,261
+7.20(+3.64%)
Jun 25, 2012
205.20
206.80
194.80
197.80
242,330
-10.20(-4.90%)
Jun 22, 2012
210.80
212.40
207.40
208.00
185,731
-1.98(-0.94%)
Jun 21, 2012
215.20
215.60
207.20
209.98
219,841
-3.42(-1.60%)
Jun 20, 2012
220.00
223.60
212.00
213.40
283,862
-5.20(-2.38%)
Jun 19, 2012
220.20
223.00
210.20
218.60
628,757
-4.40(-1.97%)
Jun 18, 2012
208.40
227.80
206.60
223.00
682,611
+21.80(+10.83%)
Jun 15, 2012
184.40
202.80
182.00
201.20
893,318
+12.60(+6.68%)
Jun 14, 2012
184.80
189.20
182.60
188.60
379,966
-3.40(-1.77%)
Jun 13, 2012
193.60
199.60
190.20
192.00
513,478
-7.00(-3.52%)
Jun 12, 2012
210.80
211.00
196.40
199.00
485,027
-7.80(-3.77%)
Jun 11, 2012
216.80
217.60
205.20
206.80
287,792
-8.40(-3.90%)
Jun 08, 2012
208.40
215.40
204.60
215.20
318,649
+2.80(+1.32%)
Jun 07, 2012
220.00
221.00
207.00
212.40
430,878
-0.20(-0.09%)
Jun 06, 2012
200.00
214.80
199.60
212.60
668,427
+16.90(+8.64%)
Jun 05, 2012
180.00
196.00
179.00
195.70
536,829
+16.70(+9.33%)
Jun 04, 2012
194.00
195.80
176.00
179.00
627,758
-14.80(-7.64%)
Jun 01, 2012
194.40
202.00
190.60
193.80
1,167,640
-19.00(-8.93%)
May 31, 2012
219.00
219.00
204.00
212.80
299,203
-9.20(-4.14%)
May 30, 2012
230.80
232.00
218.20
222.00
175,577
-13.80(-5.85%)
May 29, 2012
240.40
243.00
231.00
235.80
155,526
-5.20(-2.16%)
May 25, 2012
240.00
244.00
238.00
241.00
112,823
+3.20(+1.35%)
May 24, 2012
239.60
243.60
235.00
237.80
105,866
-2.80(-1.16%)
May 23, 2012
233.80
248.00
232.00
240.60
177,710
+1.60(+0.67%)
May 22, 2012
247.60
248.60
235.20
239.00
150,480
-8.80(-3.55%)
May 21, 2012
232.20
254.80
218.02
247.80
368,040
+16.20(+6.99%)
May 18, 2012
249.80
250.00
226.60
231.60
298,907
-16.60(-6.69%)
May 17, 2012
253.20
258.00
243.20
248.20
333,172
-12.80(-4.90%)
May 16, 2012
243.40
264.00
243.20
261.00
354,148
+17.60(+7.23%)
May 15, 2012
297.80
298.60
240.00
243.40
1,233,147
+8.70(+3.71%)
May 14, 2012
204.40
243.60
201.60
234.70
811,196
+36.70(+18.54%)
May 11, 2012
196.20
203.20
192.60
198.00
74,649
+0.60(+0.30%)
May 10, 2012
205.60
205.70
197.20
197.40
69,787
-4.00(-1.99%)
May 09, 2012
204.40
208.80
200.00
201.40
60,590
-5.20(-2.52%)
May 08, 2012
209.40
210.00
202.00
206.60
78,119
-2.60(-1.24%)
May 07, 2012
202.00
216.00
200.80
209.20
128,903
+9.80(+4.91%)
May 04, 2012
206.20
210.00
196.40
199.40
127,043
-6.80(-3.30%)
May 03, 2012
211.60
215.60
198.60
206.20
201,215
-5.40(-2.55%)
May 02, 2012
216.00
220.00
210.00
211.60
172,654
-5.70(-2.62%)
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.