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
Verizon Communications
(NY:
VZ
)
39.74
+0.31 (+0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2006
7.822
7.900
7.776
7.890
40,908,616
+0.08(+0.97%)
May 30, 2006
7.915
7.951
7.807
7.814
29,699,866
-0.15(-1.84%)
May 26, 2006
7.915
7.981
7.892
7.961
24,617,242
+0.09(+1.09%)
May 25, 2006
7.774
7.875
7.764
7.875
26,026,246
+0.10(+1.30%)
May 24, 2006
7.824
7.847
7.759
7.774
39,016,624
-0.03(-0.39%)
May 23, 2006
7.817
7.918
7.774
7.804
42,355,200
+0.02(+0.26%)
May 22, 2006
7.786
7.887
7.769
7.784
45,919,248
-0.03(-0.36%)
May 19, 2006
7.723
7.943
7.713
7.812
68,953,040
+0.12(+1.61%)
May 18, 2006
7.789
7.837
7.609
7.688
48,738,048
-0.10(-1.30%)
May 17, 2006
7.963
7.973
7.726
7.789
54,808,004
-0.22(-2.81%)
May 16, 2006
8.009
8.037
7.930
8.014
29,799,944
+0.05(+0.57%)
May 15, 2006
7.991
8.024
7.908
7.968
45,238,872
-0.07(-0.85%)
May 12, 2006
8.042
8.090
8.004
8.037
39,684,736
-0.03(-0.34%)
May 11, 2006
8.145
8.166
7.999
8.064
44,043,080
-0.11(-1.36%)
May 10, 2006
8.305
8.287
8.107
8.176
55,856,252
-0.13(-1.55%)
May 09, 2006
8.320
8.350
8.282
8.305
22,163,152
-0.02(-0.21%)
May 08, 2006
8.375
8.406
8.305
8.322
25,335,194
-0.03(-0.30%)
May 05, 2006
8.327
8.365
8.211
8.348
36,483,816
+0.06(+0.67%)
May 04, 2006
8.300
8.322
8.251
8.292
30,837,512
+0.04(+0.49%)
May 03, 2006
8.254
8.302
8.198
8.251
33,470,002
+0.00(+0.00%)
May 02, 2006
8.368
8.401
8.251
8.251
39,664,560
-0.04(-0.46%)
May 01, 2006
8.355
8.403
8.264
8.289
43,248,784
-0.06(-0.73%)
Apr 28, 2006
8.436
8.446
8.322
8.350
38,029,688
-0.07(-0.87%)
Apr 27, 2006
8.340
8.446
8.294
8.423
37,334,284
+0.06(+0.73%)
Apr 26, 2006
8.277
8.406
8.264
8.363
43,436,280
+0.15(+1.78%)
Apr 25, 2006
8.216
8.279
8.181
8.216
33,577,200
+0.05(+0.62%)
Apr 24, 2006
8.216
8.236
8.155
8.166
25,705,838
-0.06(-0.68%)
Apr 21, 2006
8.244
8.289
8.198
8.221
40,959,644
-0.01(-0.12%)
Apr 20, 2006
8.259
8.320
8.196
8.231
43,405,032
-0.05(-0.61%)
Apr 19, 2006
8.393
8.393
8.241
8.282
35,661,832
-0.11(-1.33%)
Apr 18, 2006
8.241
8.439
8.241
8.393
44,550,984
+0.18(+2.25%)
Apr 17, 2006
8.279
8.335
8.203
8.209
30,524,224
-0.09(-1.04%)
Apr 13, 2006
8.348
8.342
8.166
8.294
25,095,876
-0.05(-0.64%)
Apr 12, 2006
8.342
8.380
8.259
8.348
37,484,204
+0.07(+0.86%)
Apr 11, 2006
8.464
8.484
8.224
8.277
52,393,472
-0.19(-2.21%)
Apr 10, 2006
8.537
8.567
8.464
8.464
30,731,106
-0.08(-0.92%)
Apr 07, 2006
8.545
8.595
8.466
8.542
46,313,232
+0.03(+0.33%)
Apr 06, 2006
8.595
8.621
8.476
8.514
38,223,120
-0.19(-2.21%)
Apr 05, 2006
8.722
8.762
8.658
8.707
35,848,936
-0.04(-0.46%)
Apr 04, 2006
8.712
8.775
8.686
8.747
27,270,696
+0.05(+0.52%)
Apr 03, 2006
8.658
8.777
8.633
8.701
50,679,484
+0.09(+1.06%)
Mar 31, 2006
8.742
8.785
8.603
8.610
71,731,888
-0.11(-1.25%)
Mar 30, 2006
8.818
8.851
8.684
8.719
52,340,860
-0.13(-1.51%)
Mar 29, 2006
8.747
8.883
8.747
8.853
30,948,270
+0.12(+1.36%)
Mar 28, 2006
8.825
8.848
8.714
8.734
37,941,080
-0.10(-1.09%)
Mar 27, 2006
8.841
8.891
8.798
8.830
42,644,360
-0.01(-0.11%)
Mar 24, 2006
8.777
8.848
8.722
8.841
37,974,704
+0.06(+0.72%)
Mar 23, 2006
8.825
8.838
8.757
8.777
31,507,996
-0.02(-0.26%)
Mar 22, 2006
8.519
8.820
8.519
8.800
36,778,908
+0.12(+1.34%)
Mar 21, 2006
8.653
8.755
8.623
8.684
36,071,640
+0.03(+0.38%)
Mar 20, 2006
8.684
8.727
8.469
8.651
42,351,244
-0.05(-0.55%)
Mar 17, 2006
8.762
8.805
8.664
8.699
57,937,324
-0.03(-0.32%)
Mar 16, 2006
8.722
8.775
8.661
8.727
37,998,440
+0.03(+0.38%)
Mar 15, 2006
8.643
8.717
8.623
8.694
31,911,078
+0.00(+0.00%)
Mar 14, 2006
8.621
8.717
8.600
8.694
51,403,372
+0.02(+0.20%)
Mar 13, 2006
8.691
8.762
8.628
8.676
34,791,192
+0.03(+0.38%)
Mar 10, 2006
8.595
8.656
8.570
8.643
38,664,176
+0.15(+1.82%)
Mar 09, 2006
8.469
8.565
8.464
8.489
42,585,816
+0.04(+0.42%)
Mar 08, 2006
8.471
8.537
8.451
8.454
41,499,988
-0.02(-0.21%)
Mar 07, 2006
8.527
8.537
8.413
8.471
28,661,506
-0.07(-0.80%)
Mar 06, 2006
8.519
8.648
8.385
8.540
67,625,912
+0.05(+0.60%)
Mar 03, 2006
8.552
8.580
8.471
8.489
50,126,088
-0.11(-1.24%)
Mar 02, 2006
8.646
8.646
8.552
8.595
41,242,472
-0.05(-0.58%)
Mar 01, 2006
8.573
8.686
8.560
8.646
33,028,552
+0.13(+1.48%)
Feb 28, 2006
8.610
8.719
8.519
8.519
42,788,344
-0.09(-1.06%)
Feb 27, 2006
8.595
8.749
8.532
8.610
41,314,072
+0.06(+0.74%)
Feb 24, 2006
8.610
8.646
8.502
8.547
30,596,614
-0.03(-0.32%)
Feb 23, 2006
8.595
8.633
8.540
8.575
36,421,712
-0.02(-0.21%)
Feb 22, 2006
8.727
8.846
8.585
8.593
45,362,292
-0.09(-1.05%)
Feb 21, 2006
8.805
8.846
8.643
8.684
55,862,976
-0.11(-1.24%)
Feb 17, 2006
8.734
8.798
8.707
8.792
54,986,800
+0.06(+0.67%)
Feb 16, 2006
8.681
8.747
8.621
8.734
48,153,008
+0.10(+1.17%)
Feb 15, 2006
8.499
8.689
8.489
8.633
77,349,320
+0.16(+1.88%)
Feb 14, 2006
8.320
8.532
8.317
8.474
65,050,784
+0.15(+1.76%)
Feb 13, 2006
8.337
8.388
8.317
8.327
39,354,832
-0.06(-0.72%)
Feb 10, 2006
8.277
8.388
8.229
8.388
54,217,424
+0.13(+1.59%)
Feb 09, 2006
8.246
8.289
8.186
8.257
57,458,692
+0.02(+0.21%)
Feb 08, 2006
8.021
8.249
7.991
8.239
80,462,024
+0.28(+3.46%)
Feb 07, 2006
7.991
8.026
7.925
7.963
30,186,806
-0.01(-0.16%)
Feb 06, 2006
8.016
8.039
7.963
7.976
35,078,768
-0.02(-0.19%)
Feb 03, 2006
7.925
8.019
7.900
7.991
47,312,032
+0.02(+0.22%)
Feb 02, 2006
8.039
8.054
7.935
7.973
39,643,596
-0.07(-0.82%)
Feb 01, 2006
8.009
8.049
7.915
8.039
61,315,060
+0.04(+0.44%)
Jan 31, 2006
8.067
8.080
7.996
8.004
47,827,456
-0.06(-0.75%)
Jan 30, 2006
8.153
8.158
8.037
8.064
44,518,548
-0.06(-0.75%)
Jan 27, 2006
8.009
8.128
7.978
8.125
62,734,352
+0.12(+1.45%)
Jan 26, 2006
8.029
8.059
7.898
8.009
57,512,092
+0.08(+0.96%)
Jan 25, 2006
7.809
7.958
7.837
7.933
47,870,968
+0.12(+1.59%)
Jan 24, 2006
7.882
7.938
7.804
7.809
49,727,752
-0.03(-0.35%)
Jan 23, 2006
7.850
7.887
7.799
7.837
41,794,684
+0.02(+0.19%)
Jan 20, 2006
7.963
7.963
7.796
7.822
53,707,936
-0.12(-1.53%)
Jan 19, 2006
7.976
7.994
7.870
7.943
65,894,128
+0.07(+0.87%)
Jan 18, 2006
7.923
7.933
7.839
7.875
59,756,532
-0.08(-1.05%)
Jan 17, 2006
8.069
8.107
7.925
7.958
73,711,296
-0.18(-2.18%)
Jan 13, 2006
8.160
8.173
8.052
8.135
80,617,088
+0.02(+0.22%)
Jan 12, 2006
8.102
8.166
8.064
8.117
97,315,496
+0.03(+0.38%)
Jan 11, 2006
8.039
8.107
7.996
8.087
77,566,880
+0.10(+1.20%)
Jan 10, 2006
8.039
8.049
7.968
7.991
119,664,168
+0.03(+0.41%)
Jan 09, 2006
7.935
7.968
7.890
7.958
69,617,592
+0.03(+0.41%)
Jan 06, 2006
7.989
7.989
7.877
7.925
228,256,448
-0.07(-0.89%)
Jan 05, 2006
7.908
8.067
7.892
7.996
81,739,704
+0.09(+1.15%)
Jan 04, 2006
7.728
7.910
7.698
7.905
122,643,176
+0.22(+2.93%)
Jan 03, 2006
7.614
7.703
7.594
7.680
51,042,616
+0.07(+0.86%)
Dec 30, 2005
7.612
7.645
7.584
7.614
62,993,052
-0.04(-0.50%)
Dec 29, 2005
7.625
7.680
7.622
7.652
62,427,392
+0.01(+0.07%)
Dec 28, 2005
7.693
7.695
7.630
7.647
52,971,392
-0.05(-0.62%)
Dec 27, 2005
7.713
7.753
7.688
7.695
42,215,564
-0.01(-0.13%)
Dec 23, 2005
7.761
7.786
7.705
7.705
32,169,778
-0.05(-0.68%)
Dec 22, 2005
7.743
7.771
7.690
7.759
62,188,468
+0.02(+0.23%)
Dec 21, 2005
7.736
7.784
7.705
7.741
55,069,868
+0.02(+0.26%)
Dec 20, 2005
7.695
7.748
7.685
7.721
67,625,520
+0.01(+0.07%)
Dec 19, 2005
7.698
7.746
7.645
7.716
62,276,284
+0.01(+0.10%)
Dec 16, 2005
7.741
7.743
7.673
7.708
65,317,396
-0.03(-0.39%)
Dec 15, 2005
7.723
7.761
7.710
7.738
45,656,196
+0.02(+0.23%)
Dec 14, 2005
7.738
7.771
7.713
7.721
47,049,772
-0.05(-0.59%)
Dec 13, 2005
7.741
7.804
7.703
7.766
49,810,824
+0.00(+0.00%)
Dec 12, 2005
7.857
7.862
7.698
7.766
55,989,560
-0.09(-1.16%)
Dec 09, 2005
7.882
7.913
7.852
7.857
36,453,360
-0.04(-0.48%)
Dec 08, 2005
7.953
7.961
7.887
7.895
42,667,696
-0.06(-0.70%)
Dec 07, 2005
8.024
8.047
7.903
7.951
43,226,632
-0.07(-0.91%)
Dec 06, 2005
8.034
8.049
7.971
8.024
44,704,068
+0.01(+0.09%)
Dec 05, 2005
8.097
8.145
7.989
8.016
51,151,792
-0.04(-0.50%)
Dec 02, 2005
8.105
8.107
8.026
8.057
40,109,968
-0.07(-0.84%)
Dec 01, 2005
8.085
8.160
8.077
8.125
48,965,896
+0.04(+0.50%)
Nov 30, 2005
8.171
8.193
8.067
8.085
60,873,608
-0.04(-0.53%)
Nov 29, 2005
8.153
8.206
8.120
8.128
42,814,848
-0.01(-0.09%)
Nov 28, 2005
8.107
8.153
8.039
8.135
37,956,904
+0.05(+0.63%)
Nov 25, 2005
8.115
8.138
8.011
8.085
16,538,603
+0.03(+0.41%)
Nov 23, 2005
8.054
8.138
8.026
8.052
25,016,762
-0.01(-0.06%)
Nov 22, 2005
8.039
8.064
7.978
8.057
39,530,464
+0.03(+0.31%)
Nov 21, 2005
8.064
8.064
7.938
8.032
50,838,504
+0.02(+0.22%)
Nov 18, 2005
8.140
8.140
8.014
8.014
49,876,880
+0.00(+0.00%)
Nov 17, 2005
7.822
8.054
7.814
8.014
38,625,808
+0.15(+1.93%)
Nov 16, 2005
7.822
7.918
7.804
7.862
35,907,084
+0.07(+0.91%)
Nov 15, 2005
7.882
7.918
7.776
7.791
41,615,888
-0.14(-1.75%)
Nov 14, 2005
7.973
7.999
7.895
7.930
40,011,868
-0.01(-0.10%)
Nov 11, 2005
7.875
7.966
7.819
7.938
49,353,152
+0.07(+0.83%)
Nov 10, 2005
7.829
7.903
7.812
7.872
50,001,880
+0.07(+0.94%)
Nov 09, 2005
7.753
7.819
7.685
7.799
69,810,624
+0.05(+0.62%)
Nov 08, 2005
7.723
7.794
7.695
7.751
27,999,328
+0.03(+0.36%)
Nov 07, 2005
7.829
7.855
7.609
7.723
47,264,564
-0.09(-1.13%)
Nov 04, 2005
7.839
7.862
7.718
7.812
35,000,052
+0.02(+0.23%)
Nov 03, 2005
7.956
8.026
7.726
7.794
68,595,448
-0.16(-2.03%)
Nov 02, 2005
7.935
7.978
7.880
7.956
37,423,288
+0.03(+0.41%)
Nov 01, 2005
8.039
8.044
7.887
7.923
44,044,660
-0.04(-0.54%)
Oct 31, 2005
8.077
8.090
7.887
7.966
63,184,504
-0.05(-0.60%)
Oct 28, 2005
7.900
8.044
7.774
8.014
63,777,456
+0.24(+3.06%)
Oct 27, 2005
7.918
7.918
7.733
7.776
60,286,192
+0.04(+0.56%)
Oct 26, 2005
7.660
7.817
7.660
7.733
46,383,640
+0.05(+0.66%)
Oct 25, 2005
7.584
7.743
7.569
7.683
45,127,720
+0.08(+1.00%)
Oct 24, 2005
7.559
7.688
7.546
7.607
55,522,792
+0.14(+1.93%)
Oct 21, 2005
7.440
7.511
7.407
7.463
64,383,068
+0.08(+1.10%)
Oct 20, 2005
7.445
7.534
7.364
7.382
50,154,568
-0.05(-0.68%)
Oct 19, 2005
7.435
7.448
7.402
7.432
54,908,476
+0.01(+0.17%)
Oct 18, 2005
7.430
7.478
7.397
7.420
61,879,532
-0.01(-0.17%)
Oct 17, 2005
7.551
7.561
7.402
7.432
43,919,664
-0.13(-1.67%)
Oct 14, 2005
7.584
7.584
7.513
7.559
35,584,300
+0.03(+0.34%)
Oct 13, 2005
7.506
7.602
7.503
7.534
35,301,472
-0.01(-0.10%)
Oct 12, 2005
7.584
7.635
7.536
7.541
40,636,468
-0.03(-0.37%)
Oct 11, 2005
7.647
7.657
7.546
7.569
36,901,140
-0.09(-1.16%)
Oct 10, 2005
7.753
7.759
7.619
7.657
40,545,884
-0.08(-0.98%)
Oct 07, 2005
7.900
7.903
7.710
7.733
45,383,256
-0.13(-1.67%)
Oct 06, 2005
7.938
7.948
7.801
7.865
38,936,324
-0.08(-0.96%)
Oct 05, 2005
8.145
8.049
7.900
7.941
40,757,904
-0.20(-2.51%)
Oct 04, 2005
8.193
8.282
8.102
8.145
33,233,058
-0.05(-0.56%)
Oct 03, 2005
8.239
8.287
8.171
8.191
33,509,954
-0.07(-0.89%)
Sep 30, 2005
8.224
8.277
8.183
8.264
28,709,368
+0.04(+0.49%)
Sep 29, 2005
8.166
8.249
8.117
8.224
28,126,306
+0.03(+0.37%)
Sep 28, 2005
8.102
8.203
8.064
8.193
36,628,992
+0.14(+1.76%)
Sep 27, 2005
8.107
8.115
8.052
8.052
35,636,120
-0.04(-0.47%)
Sep 26, 2005
8.191
8.211
8.072
8.090
35,406,296
-0.04(-0.50%)
Sep 23, 2005
8.130
8.168
8.044
8.130
23,186,480
+0.06(+0.69%)
Sep 22, 2005
8.075
8.107
8.001
8.075
28,400,036
-0.00(-0.03%)
Sep 21, 2005
8.158
8.229
8.047
8.077
36,247,664
-0.08(-0.96%)
Sep 20, 2005
8.219
8.236
8.133
8.155
33,607,264
-0.08(-0.98%)
Sep 19, 2005
8.274
8.277
8.201
8.236
22,388,228
-0.06(-0.70%)
Sep 16, 2005
8.206
8.305
8.191
8.294
59,711,832
+0.11(+1.30%)
Sep 15, 2005
8.224
8.246
8.168
8.188
19,360,174
-0.04(-0.43%)
Sep 14, 2005
8.216
8.244
8.203
8.224
28,986,660
+0.01(+0.09%)
Sep 13, 2005
8.229
8.254
8.201
8.216
29,597,018
-0.02(-0.28%)
Sep 12, 2005
8.259
8.262
8.203
8.239
21,883,882
-0.04(-0.43%)
Sep 09, 2005
8.196
8.292
8.196
8.274
24,366,058
+0.06(+0.77%)
Sep 08, 2005
8.231
8.289
8.191
8.211
29,435,232
-0.06(-0.76%)
Sep 07, 2005
8.289
8.289
8.214
8.274
26,534,154
-0.04(-0.52%)
Sep 06, 2005
8.226
8.330
8.226
8.317
26,198,318
+0.11(+1.29%)
Sep 02, 2005
8.284
8.284
8.209
8.211
18,830,510
-0.04(-0.43%)
Sep 01, 2005
8.272
8.310
8.203
8.246
31,937,976
-0.02(-0.28%)
Aug 31, 2005
8.178
8.292
8.130
8.269
35,759,536
+0.09(+1.11%)
Aug 30, 2005
8.153
8.226
8.145
8.178
30,017,504
-0.02(-0.22%)
Aug 29, 2005
8.244
8.211
8.128
8.196
23,275,088
-0.05(-0.55%)
Aug 26, 2005
8.241
8.262
8.166
8.241
56,849,124
-0.02(-0.28%)
Aug 25, 2005
8.294
8.340
8.231
8.264
34,488,584
-0.03(-0.30%)
Aug 24, 2005
8.406
8.444
8.289
8.289
39,786,000
-0.11(-1.35%)
Aug 23, 2005
8.380
8.433
8.348
8.403
26,881,856
+0.03(+0.33%)
Aug 22, 2005
8.380
8.418
8.342
8.375
28,286,510
+0.02(+0.18%)
Aug 19, 2005
8.353
8.391
8.317
8.360
27,367,610
+0.05(+0.55%)
Aug 18, 2005
8.320
8.360
8.307
8.315
30,223,594
-0.04(-0.48%)
Aug 17, 2005
8.345
8.396
8.307
8.355
27,383,038
-0.01(-0.12%)
Aug 16, 2005
8.342
8.411
8.307
8.365
31,053,888
+0.03(+0.30%)
Aug 15, 2005
8.355
8.408
8.327
8.340
34,017,860
-0.02(-0.18%)
Aug 12, 2005
8.345
8.378
8.284
8.355
34,564,928
-0.01(-0.15%)
Aug 11, 2005
8.368
8.398
8.342
8.368
34,634,152
-0.01(-0.15%)
Aug 10, 2005
8.519
8.522
8.348
8.380
40,091,376
-0.04(-0.45%)
Aug 09, 2005
8.383
8.451
8.375
8.418
28,752,486
+0.04(+0.51%)
Aug 08, 2005
8.423
8.428
8.353
8.375
23,744,228
-0.05(-0.57%)
Aug 05, 2005
8.512
8.540
8.406
8.423
48,634,016
-0.10(-1.13%)
Aug 04, 2005
8.590
8.595
8.456
8.519
46,874,932
-0.13(-1.52%)
Aug 03, 2005
8.545
8.653
8.509
8.651
34,695,860
+0.09(+1.00%)
Aug 02, 2005
8.590
8.658
8.540
8.565
42,846,096
-0.03(-0.29%)
Aug 01, 2005
8.646
8.651
8.570
8.590
39,741,300
-0.06(-0.73%)
Jul 29, 2005
8.724
8.734
8.646
8.653
34,258,364
-0.11(-1.24%)
Jul 28, 2005
8.676
8.775
8.671
8.762
31,865,984
+0.09(+1.05%)
Jul 27, 2005
8.636
8.712
8.608
8.671
30,896,452
+0.04(+0.50%)
Jul 26, 2005
8.691
8.699
8.621
8.628
27,905,184
+0.03(+0.32%)
Jul 25, 2005
8.684
8.714
8.600
8.600
25,485,904
-0.04(-0.44%)
Jul 22, 2005
8.664
8.664
8.593
8.638
26,654,800
-0.00(-0.03%)
Jul 21, 2005
8.717
8.722
8.621
8.641
24,761,624
-0.07(-0.78%)
Jul 20, 2005
8.681
8.712
8.623
8.709
30,292,424
-0.01(-0.14%)
Jul 19, 2005
8.729
8.772
8.679
8.722
23,369,232
+0.04(+0.41%)
Jul 18, 2005
8.742
8.777
8.666
8.686
24,836,384
-0.08(-0.95%)
Jul 15, 2005
8.823
8.833
8.767
8.770
33,344,608
-0.03(-0.32%)
Jul 14, 2005
8.805
8.841
8.770
8.798
32,566,134
+0.06(+0.64%)
Jul 13, 2005
8.666
8.757
8.664
8.742
29,900,812
+0.08(+0.96%)
Jul 12, 2005
8.686
8.696
8.646
8.658
45,234,524
-0.01(-0.15%)
Jul 11, 2005
8.633
8.696
8.633
8.671
39,314,880
-0.03(-0.29%)
Jul 08, 2005
8.666
8.732
8.646
8.696
30,584,350
+0.02(+0.26%)
Jul 07, 2005
8.661
8.686
8.608
8.674
33,515,096
-0.03(-0.32%)
Jul 06, 2005
8.729
8.765
8.686
8.701
37,860,780
-0.13(-1.43%)
Jul 05, 2005
8.742
8.828
8.722
8.828
34,739,372
+0.09(+1.01%)
Jul 01, 2005
8.734
8.810
8.719
8.739
31,750,874
+0.01(+0.06%)
Jun 30, 2005
8.835
8.835
8.729
8.734
34,608,836
-0.05(-0.52%)
Jun 29, 2005
8.795
8.800
8.749
8.780
21,780,640
+0.02(+0.23%)
Jun 28, 2005
8.696
8.777
8.691
8.760
21,356,594
+0.07(+0.79%)
Jun 27, 2005
8.727
8.798
8.691
8.691
32,907,112
-0.02(-0.26%)
Jun 24, 2005
8.760
8.777
8.712
8.714
40,534,412
-0.06(-0.72%)
Jun 23, 2005
8.848
8.863
8.775
8.777
30,269,084
-0.08(-0.88%)
Jun 22, 2005
8.899
8.914
8.841
8.856
21,671,464
+0.01(+0.09%)
Jun 21, 2005
8.858
8.899
8.833
8.848
21,654,058
-0.04(-0.40%)
Jun 20, 2005
8.848
8.901
8.815
8.883
26,359,708
+0.03(+0.31%)
Jun 17, 2005
8.906
8.906
8.810
8.856
41,312,092
+0.02(+0.26%)
Jun 16, 2005
8.896
8.899
8.818
8.833
25,175,780
-0.06(-0.63%)
Jun 15, 2005
8.853
8.894
8.798
8.889
29,120,758
+0.04(+0.43%)
Jun 14, 2005
8.825
8.863
8.813
8.851
16,907,270
+0.03(+0.29%)
Jun 13, 2005
8.798
8.878
8.787
8.825
21,113,320
+0.02(+0.17%)
Jun 10, 2005
8.803
8.835
8.775
8.810
32,773,016
+0.01(+0.11%)
Jun 09, 2005
8.866
8.871
8.785
8.800
26,480,752
-0.07(-0.74%)
Jun 08, 2005
8.932
8.949
8.835
8.866
25,671,820
+0.01(+0.09%)
Jun 07, 2005
8.886
8.937
8.848
8.858
22,317,818
+0.01(+0.06%)
Jun 06, 2005
8.878
8.901
8.846
8.853
16,726,101
-0.04(-0.43%)
Jun 03, 2005
8.886
8.924
8.861
8.891
18,513,266
+0.00(+0.00%)
Jun 02, 2005
8.939
8.944
8.873
8.891
23,078,886
-0.05(-0.54%)
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.