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
)
39.80
+0.01 (+0.01%)
Streaming Delayed Price
Updated: 10:42 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 (%)
May 30, 2008
10.13
10.25
10.06
10.14
44,887,668
+0.03(+0.26%)
May 29, 2008
9.960
10.19
9.881
10.12
37,915,472
+0.16(+1.59%)
May 28, 2008
9.873
9.987
9.831
9.958
41,783,376
+0.10(+1.04%)
May 27, 2008
9.763
9.908
9.689
9.855
34,004,208
+0.08(+0.81%)
May 26, 2008
9.866
9.866
9.728
9.776
0
+0.00(+0.00%)
May 23, 2008
9.866
9.866
9.728
9.776
33,690,940
-0.10(-1.04%)
May 22, 2008
9.831
9.958
9.794
9.879
33,720,924
+0.07(+0.67%)
May 21, 2008
10.01
10.03
9.760
9.813
60,682,076
-0.16(-1.61%)
May 20, 2008
10.24
10.25
9.900
9.974
59,576,748
-0.33(-3.25%)
May 19, 2008
10.22
10.34
10.12
10.31
41,223,992
+0.09(+0.85%)
May 16, 2008
10.28
10.28
10.13
10.22
46,216,572
-0.03(-0.33%)
May 15, 2008
10.26
10.28
10.12
10.26
46,025,304
-0.01(-0.13%)
May 14, 2008
10.07
10.39
10.05
10.27
55,043,416
+0.22(+2.20%)
May 13, 2008
10.04
10.16
10.00
10.05
29,005,670
+0.01(+0.13%)
May 12, 2008
10.02
10.05
9.924
10.03
33,624,124
+0.04(+0.40%)
May 09, 2008
10.08
10.08
9.887
9.995
42,837,096
-0.09(-0.89%)
May 08, 2008
10.15
10.21
9.995
10.08
45,161,456
-0.01(-0.08%)
May 07, 2008
10.14
10.22
10.04
10.09
58,367,244
-0.16(-1.57%)
May 06, 2008
10.26
10.30
10.09
10.25
52,766,464
-0.00(-0.03%)
May 05, 2008
10.41
10.41
10.22
10.26
48,032,144
-0.18(-1.74%)
May 02, 2008
10.41
10.53
10.33
10.44
40,682,552
+0.07(+0.69%)
May 01, 2008
10.13
10.44
10.13
10.37
54,641,756
+0.22(+2.18%)
Apr 30, 2008
10.10
10.30
10.08
10.14
65,343,224
+0.07(+0.71%)
Apr 29, 2008
10.01
10.13
9.974
10.07
56,863,452
+0.07(+0.68%)
Apr 28, 2008
9.982
10.12
9.831
10.01
87,066,888
+0.24(+2.46%)
Apr 25, 2008
9.626
9.765
9.591
9.765
54,071,876
+0.18(+1.87%)
Apr 24, 2008
9.597
9.684
9.481
9.586
41,369,328
+0.03(+0.36%)
Apr 23, 2008
9.438
9.620
9.436
9.552
37,476,788
+0.13(+1.40%)
Apr 22, 2008
9.454
9.591
9.354
9.420
42,069,140
-0.06(-0.64%)
Apr 21, 2008
9.465
9.518
9.370
9.481
41,753,264
-0.02(-0.19%)
Apr 18, 2008
9.591
9.699
9.462
9.499
50,829,828
+0.05(+0.50%)
Apr 17, 2008
9.441
9.552
9.383
9.452
41,426,432
+0.00(+0.00%)
Apr 16, 2008
9.354
9.486
9.301
9.452
49,957,880
+0.20(+2.11%)
Apr 15, 2008
9.359
9.375
9.172
9.257
63,393,400
-0.06(-0.65%)
Apr 14, 2008
9.449
9.465
9.291
9.317
43,958,680
-0.07(-0.70%)
Apr 11, 2008
9.320
9.513
9.320
9.383
47,163,232
-0.06(-0.67%)
Apr 10, 2008
9.475
9.599
9.407
9.446
65,593,832
-0.05(-0.53%)
Apr 09, 2008
9.689
9.734
9.417
9.496
49,784,672
-0.19(-1.99%)
Apr 08, 2008
9.744
9.752
9.615
9.689
51,141,436
-0.17(-1.74%)
Apr 07, 2008
9.852
9.955
9.823
9.860
44,377,932
+0.02(+0.16%)
Apr 04, 2008
10.09
10.09
9.776
9.844
48,594,536
-0.19(-1.92%)
Apr 03, 2008
9.929
10.07
9.860
10.04
40,521,692
+0.03(+0.29%)
Apr 02, 2008
9.963
10.11
9.924
10.01
56,189,900
+0.04(+0.45%)
Apr 01, 2008
9.802
10.00
9.723
9.963
57,489,044
+0.40(+4.16%)
Mar 31, 2008
9.463
9.640
9.429
9.565
45,686,488
+0.16(+1.67%)
Mar 28, 2008
9.492
9.544
9.400
9.408
39,654,268
-0.03(-0.31%)
Mar 27, 2008
9.547
9.586
9.424
9.437
38,705,844
-0.05(-0.50%)
Mar 26, 2008
9.652
9.652
9.350
9.484
69,409,672
-0.20(-2.06%)
Mar 25, 2008
9.725
9.725
9.468
9.683
55,387,840
-0.02(-0.19%)
Mar 24, 2008
9.605
9.783
9.494
9.702
46,472,720
+0.22(+2.35%)
Mar 21, 2008
9.424
9.526
9.211
9.479
69,105,232
+0.00(+0.00%)
Mar 20, 2008
9.424
9.526
9.211
9.479
69,087,704
+0.26(+2.82%)
Mar 19, 2008
9.290
9.400
9.098
9.219
73,858,552
-0.04(-0.45%)
Mar 18, 2008
9.250
9.261
9.043
9.261
68,566,376
+0.18(+1.96%)
Mar 17, 2008
8.749
9.172
8.699
9.082
61,502,240
+0.21(+2.34%)
Mar 14, 2008
9.182
9.182
8.817
8.875
69,676,608
-0.22(-2.45%)
Mar 13, 2008
8.975
9.211
8.846
9.098
58,883,972
+0.02(+0.26%)
Mar 12, 2008
9.256
9.308
9.030
9.075
81,907,488
-0.17(-1.79%)
Mar 11, 2008
9.164
9.295
8.991
9.240
64,448,456
+0.22(+2.44%)
Mar 10, 2008
9.198
9.245
8.988
9.019
63,560,580
-0.19(-2.02%)
Mar 07, 2008
9.185
9.332
9.119
9.206
59,882,688
-0.05(-0.57%)
Mar 06, 2008
9.408
9.447
9.211
9.258
57,327,952
-0.18(-1.86%)
Mar 05, 2008
9.434
9.576
9.319
9.434
50,529,952
+0.07(+0.73%)
Mar 04, 2008
9.450
9.450
9.237
9.366
70,119,760
-0.16(-1.65%)
Mar 03, 2008
9.534
9.602
9.424
9.523
59,135,924
-0.01(-0.08%)
Feb 29, 2008
9.668
9.744
9.502
9.531
57,486,992
-0.23(-2.31%)
Feb 28, 2008
9.442
9.922
9.418
9.757
84,484,216
+0.21(+2.17%)
Feb 27, 2008
9.620
9.694
9.526
9.550
50,694,308
-0.11(-1.14%)
Feb 26, 2008
9.557
9.710
9.450
9.660
55,702,100
+0.08(+0.79%)
Feb 25, 2008
9.447
9.618
9.374
9.584
49,839,312
+0.08(+0.88%)
Feb 22, 2008
9.316
9.513
9.277
9.500
66,463,280
+0.22(+2.38%)
Feb 21, 2008
9.416
9.447
9.143
9.279
88,566,240
+0.03(+0.34%)
Feb 20, 2008
9.114
9.345
8.739
9.248
276,669,248
-0.03(-0.28%)
Feb 19, 2008
10.02
10.02
9.235
9.274
132,211,288
-0.65(-6.58%)
Feb 18, 2008
9.959
9.972
9.846
9.927
0
+0.00(+0.00%)
Feb 15, 2008
9.959
9.972
9.846
9.927
45,671,688
-0.05(-0.50%)
Feb 14, 2008
10.16
10.18
9.959
9.977
40,607,292
-0.17(-1.66%)
Feb 13, 2008
9.906
10.21
9.872
10.15
94,664,632
+0.29(+2.93%)
Feb 12, 2008
9.733
9.914
9.647
9.857
61,362,352
+0.20(+2.09%)
Feb 11, 2008
9.552
9.668
9.400
9.655
42,428,916
+0.10(+1.02%)
Feb 08, 2008
9.665
9.718
9.408
9.557
71,319,792
-0.14(-1.43%)
Feb 07, 2008
9.589
9.704
9.471
9.697
69,211,880
+0.07(+0.68%)
Feb 06, 2008
9.712
9.788
9.597
9.631
49,542,476
-0.03(-0.35%)
Feb 05, 2008
10.04
10.06
9.657
9.665
69,566,656
-0.47(-4.61%)
Feb 04, 2008
10.16
10.23
10.03
10.13
43,894,556
-0.04(-0.36%)
Feb 01, 2008
10.30
10.36
10.11
10.17
52,688,960
-0.02(-0.21%)
Jan 31, 2008
9.906
10.28
9.843
10.19
63,541,740
+0.15(+1.54%)
Jan 30, 2008
10.13
10.22
9.649
10.04
53,825,784
-0.12(-1.21%)
Jan 29, 2008
10.10
10.29
9.920
10.16
62,686,676
+0.16(+1.57%)
Jan 28, 2008
9.788
10.02
9.361
10.00
86,377,688
+0.09(+0.93%)
Jan 25, 2008
10.16
10.17
9.883
9.909
52,746,596
-0.12(-1.23%)
Jan 24, 2008
10.01
10.29
9.822
10.03
67,724,112
+0.04(+0.42%)
Jan 23, 2008
9.657
10.01
9.290
9.990
116,127,040
+0.06(+0.63%)
Jan 22, 2008
9.762
10.10
9.657
9.927
117,594,528
-0.33(-3.22%)
Jan 21, 2008
10.79
10.86
10.04
10.26
0
+0.00(+0.00%)
Jan 18, 2008
10.79
10.86
10.04
10.26
151,491,792
-0.48(-4.45%)
Jan 17, 2008
11.12
11.20
10.68
10.74
79,521,272
-0.37(-3.33%)
Jan 16, 2008
10.99
11.33
10.99
11.11
53,687,668
+0.04(+0.36%)
Jan 15, 2008
11.15
11.28
11.05
11.07
49,275,148
-0.22(-1.91%)
Jan 14, 2008
11.22
11.34
11.16
11.28
39,518,616
+0.13(+1.15%)
Jan 11, 2008
11.32
11.47
11.02
11.15
63,940,460
-0.25(-2.19%)
Jan 10, 2008
11.08
11.51
11.00
11.40
81,699,040
+0.26(+2.31%)
Jan 09, 2008
11.02
11.16
10.63
11.15
93,965,448
+0.13(+1.14%)
Jan 08, 2008
11.38
11.63
10.65
11.02
132,915,680
-0.36(-3.14%)
Jan 07, 2008
11.23
11.43
11.22
11.38
57,261,976
+0.20(+1.76%)
Jan 04, 2008
11.28
11.45
11.16
11.18
42,285,972
-0.21(-1.87%)
Jan 03, 2008
11.36
11.54
11.34
11.39
32,083,512
+0.05(+0.46%)
Jan 02, 2008
11.52
11.58
11.24
11.34
38,653,344
-0.13(-1.10%)
Jan 01, 2008
11.68
11.68
11.45
11.47
0
+0.00(+0.00%)
Dec 31, 2007
11.68
11.68
11.45
11.47
34,253,196
-0.24(-2.08%)
Dec 28, 2007
11.66
11.81
11.65
11.71
29,652,402
+0.06(+0.54%)
Dec 27, 2007
11.84
11.84
11.64
11.65
30,127,304
-0.19(-1.60%)
Dec 26, 2007
11.71
11.87
11.71
11.84
28,857,804
+0.08(+0.69%)
Dec 24, 2007
11.44
11.77
11.44
11.75
10,880,635
+0.12(+1.06%)
Dec 21, 2007
11.57
11.75
11.55
11.63
80,330,328
+0.13(+1.14%)
Dec 20, 2007
11.52
11.53
11.37
11.50
26,853,420
+0.04(+0.39%)
Dec 19, 2007
11.57
11.64
11.40
11.45
43,673,452
-0.04(-0.36%)
Dec 18, 2007
11.37
11.53
11.28
11.50
44,084,088
+0.19(+1.65%)
Dec 17, 2007
11.57
11.57
11.29
11.31
48,727,412
-0.33(-2.86%)
Dec 14, 2007
11.83
11.83
11.64
11.64
34,674,276
-0.17(-1.44%)
Dec 13, 2007
11.71
11.84
11.60
11.81
38,167,284
+0.02(+0.18%)
Dec 12, 2007
11.81
11.99
11.61
11.79
72,968,584
+0.12(+1.06%)
Dec 11, 2007
11.95
11.97
11.61
11.67
50,348,512
-0.23(-1.94%)
Dec 10, 2007
11.89
11.94
11.86
11.90
37,907,072
+0.01(+0.11%)
Dec 07, 2007
11.65
11.91
11.65
11.89
62,782,628
+0.23(+1.98%)
Dec 06, 2007
11.68
11.68
11.49
11.66
52,808,928
-0.03(-0.23%)
Dec 05, 2007
11.56
11.69
11.47
11.68
54,704,020
+0.19(+1.64%)
Dec 04, 2007
11.26
11.59
11.26
11.49
52,891,992
+0.19(+1.65%)
Dec 03, 2007
11.31
11.48
11.21
11.31
36,614,068
-0.03(-0.28%)
Nov 30, 2007
11.28
11.38
11.23
11.34
49,594,448
+0.19(+1.72%)
Nov 29, 2007
11.08
11.21
11.04
11.15
30,515,394
+0.02(+0.16%)
Nov 28, 2007
10.97
11.20
10.84
11.13
49,660,040
+0.25(+2.29%)
Nov 27, 2007
10.86
10.99
10.70
10.88
57,016,192
+0.06(+0.56%)
Nov 26, 2007
11.19
11.22
10.81
10.82
60,604,300
-0.37(-3.31%)
Nov 23, 2007
11.06
11.21
11.03
11.19
16,409,630
+0.18(+1.65%)
Nov 21, 2007
11.22
11.31
11.01
11.01
44,912,352
-0.32(-2.80%)
Nov 20, 2007
11.29
11.48
11.21
11.33
52,678,936
+0.03(+0.26%)
Nov 19, 2007
11.42
11.48
11.17
11.30
63,489,420
-0.17(-1.47%)
Nov 16, 2007
11.35
11.55
11.30
11.47
59,849,912
+0.17(+1.51%)
Nov 15, 2007
11.40
11.46
11.24
11.29
46,906,316
-0.13(-1.10%)
Nov 14, 2007
11.48
11.58
11.38
11.42
43,916,120
-0.02(-0.14%)
Nov 13, 2007
11.30
11.46
11.17
11.44
36,597,048
+0.20(+1.82%)
Nov 12, 2007
11.23
11.34
11.13
11.23
48,437,292
+0.01(+0.07%)
Nov 09, 2007
11.04
11.43
11.04
11.22
56,830,736
+0.01(+0.09%)
Nov 08, 2007
11.32
11.36
11.05
11.21
57,430,404
-0.10(-0.86%)
Nov 07, 2007
11.46
11.51
11.30
11.31
38,870,228
-0.17(-1.46%)
Nov 06, 2007
11.50
11.54
11.33
11.48
44,492,012
-0.02(-0.18%)
Nov 05, 2007
11.64
11.65
11.47
11.50
46,707,884
-0.15(-1.26%)
Nov 02, 2007
11.77
11.78
11.54
11.65
51,170,072
-0.09(-0.80%)
Nov 01, 2007
12.03
12.06
11.71
11.74
49,134,428
-0.35(-2.89%)
Oct 31, 2007
12.04
12.11
11.94
12.09
49,438,516
+0.19(+1.57%)
Oct 30, 2007
12.06
12.07
11.84
11.90
41,305,652
-0.17(-1.37%)
Oct 29, 2007
12.02
12.10
11.98
12.07
61,415,540
+0.10(+0.85%)
Oct 26, 2007
11.90
12.02
11.81
11.97
48,904,648
+0.18(+1.54%)
Oct 25, 2007
11.71
11.82
11.64
11.79
42,307,384
+0.13(+1.10%)
Oct 24, 2007
11.69
11.73
11.42
11.66
45,889,664
-0.10(-0.87%)
Oct 23, 2007
11.64
11.79
11.61
11.76
38,239,040
+0.13(+1.08%)
Oct 22, 2007
11.49
11.65
11.47
11.63
32,390,464
+0.02(+0.14%)
Oct 19, 2007
11.71
11.83
11.55
11.62
53,617,648
-0.18(-1.56%)
Oct 18, 2007
11.85
11.92
11.76
11.80
35,057,152
-0.08(-0.64%)
Oct 17, 2007
11.86
11.94
11.72
11.88
49,147,384
+0.09(+0.73%)
Oct 16, 2007
11.73
11.84
11.69
11.79
62,479,976
+0.08(+0.67%)
Oct 15, 2007
11.94
12.01
11.61
11.71
52,122,612
-0.24(-1.98%)
Oct 12, 2007
12.02
12.09
11.91
11.95
37,773,220
-0.04(-0.33%)
Oct 11, 2007
11.97
12.13
11.92
11.99
46,849,136
+0.01(+0.11%)
Oct 10, 2007
11.92
12.02
11.90
11.97
36,049,304
+0.00(+0.02%)
Oct 09, 2007
11.81
11.98
11.81
11.97
36,217,112
+0.17(+1.47%)
Oct 08, 2007
11.83
11.87
11.75
11.80
19,570,658
-0.07(-0.58%)
Oct 05, 2007
11.89
11.93
11.81
11.87
30,862,644
-0.05(-0.44%)
Oct 04, 2007
11.87
11.94
11.87
11.92
30,040,558
+0.05(+0.40%)
Oct 03, 2007
11.87
11.91
11.78
11.87
29,715,880
-0.03(-0.22%)
Oct 02, 2007
11.87
11.98
11.85
11.90
32,530,314
-0.02(-0.13%)
Oct 01, 2007
11.67
11.93
11.65
11.91
68,313,392
+0.29(+2.53%)
Sep 28, 2007
11.69
11.73
11.59
11.62
35,372,304
-0.10(-0.90%)
Sep 27, 2007
11.66
11.74
11.63
11.73
48,432,888
+0.05(+0.45%)
Sep 26, 2007
11.63
11.69
11.61
11.67
35,467,940
+0.11(+0.93%)
Sep 25, 2007
11.55
11.66
11.51
11.56
43,893,652
-0.01(-0.11%)
Sep 24, 2007
11.61
11.69
11.51
11.58
43,966,212
-0.07(-0.59%)
Sep 21, 2007
11.44
11.72
11.44
11.65
61,905,416
+0.15(+1.32%)
Sep 20, 2007
11.45
11.55
11.44
11.49
37,558,380
+0.01(+0.05%)
Sep 19, 2007
11.40
11.52
11.37
11.49
45,878,996
+0.12(+1.09%)
Sep 18, 2007
11.21
11.37
11.18
11.37
43,583,084
+0.19(+1.69%)
Sep 17, 2007
11.15
11.28
11.13
11.18
39,978,024
+0.02(+0.16%)
Sep 14, 2007
11.18
11.18
11.08
11.16
37,459,760
-0.02(-0.21%)
Sep 13, 2007
11.05
11.25
11.04
11.18
38,855,640
+0.19(+1.77%)
Sep 12, 2007
10.98
11.09
10.95
10.99
35,336,852
+0.00(+0.00%)
Sep 11, 2007
10.83
11.02
10.83
10.99
35,211,484
+0.16(+1.50%)
Sep 10, 2007
10.90
10.90
10.75
10.82
31,742,274
-0.02(-0.22%)
Sep 07, 2007
10.92
11.03
10.77
10.85
41,510,856
-0.24(-2.18%)
Sep 06, 2007
11.05
11.15
11.00
11.09
30,781,392
+0.08(+0.74%)
Sep 05, 2007
11.17
11.17
10.91
11.01
48,838,340
-0.19(-1.69%)
Sep 04, 2007
11.01
11.26
10.99
11.20
37,813,600
+0.21(+1.89%)
Aug 31, 2007
11.10
11.14
10.92
10.99
36,759,748
-0.01(-0.12%)
Aug 30, 2007
11.06
11.08
10.89
11.00
30,515,628
-0.08(-0.71%)
Aug 29, 2007
10.97
11.10
10.95
11.08
31,458,000
+0.19(+1.71%)
Aug 28, 2007
11.15
11.17
10.89
10.90
39,916,484
-0.28(-2.51%)
Aug 27, 2007
11.14
11.27
11.11
11.18
25,342,832
-0.01(-0.12%)
Aug 24, 2007
11.06
11.20
11.05
11.19
26,363,932
+0.13(+1.16%)
Aug 23, 2007
11.01
11.10
10.97
11.06
32,390,464
+0.09(+0.79%)
Aug 22, 2007
11.02
11.02
10.86
10.97
40,406,152
+0.03(+0.26%)
Aug 21, 2007
10.74
11.00
10.73
10.95
49,880,552
+0.16(+1.46%)
Aug 20, 2007
10.70
10.89
10.69
10.79
39,684,416
+0.08(+0.76%)
Aug 17, 2007
11.02
11.02
10.48
10.71
71,377,152
+0.15(+1.42%)
Aug 16, 2007
10.56
10.65
10.31
10.56
84,012,096
-0.07(-0.67%)
Aug 15, 2007
10.75
10.84
10.59
10.63
51,650,388
-0.12(-1.12%)
Aug 14, 2007
10.93
11.02
10.73
10.75
36,871,016
-0.18(-1.66%)
Aug 13, 2007
10.97
11.01
10.79
10.93
41,843,908
+0.08(+0.77%)
Aug 10, 2007
10.92
11.02
10.70
10.85
66,584,884
-0.15(-1.41%)
Aug 09, 2007
11.09
11.41
11.00
11.00
71,121,072
-0.33(-2.94%)
Aug 08, 2007
11.30
11.42
11.13
11.33
61,940,092
+0.02(+0.18%)
Aug 07, 2007
11.27
11.47
11.27
11.31
51,474,924
-0.08(-0.71%)
Aug 06, 2007
11.21
11.42
11.21
11.39
60,359,820
+0.04(+0.37%)
Aug 03, 2007
11.45
11.47
11.31
11.35
63,602,296
+0.03(+0.30%)
Aug 02, 2007
11.30
11.41
11.22
11.32
41,344,368
-0.03(-0.25%)
Aug 01, 2007
11.15
11.40
11.06
11.35
67,071,300
+0.16(+1.45%)
Jul 31, 2007
10.89
11.36
10.96
11.18
86,373,936
+0.29(+2.67%)
Jul 30, 2007
10.98
11.57
10.71
10.89
67,047,176
-0.13(-1.17%)
Jul 27, 2007
11.08
11.28
11.01
11.02
66,708,352
-0.10(-0.94%)
Jul 26, 2007
11.14
11.29
11.04
11.13
67,704,920
-0.22(-1.90%)
Jul 25, 2007
11.35
11.50
11.20
11.34
50,539,792
+0.03(+0.25%)
Jul 24, 2007
11.15
11.42
11.14
11.31
58,976,556
+0.08(+0.75%)
Jul 23, 2007
11.14
11.38
11.14
11.23
51,013,076
+0.13(+1.21%)
Jul 20, 2007
10.92
11.15
10.92
11.10
53,898,876
+0.01(+0.05%)
Jul 19, 2007
11.04
11.19
11.02
11.09
42,993,960
+0.08(+0.69%)
Jul 18, 2007
11.06
11.10
10.92
11.01
45,137,444
-0.08(-0.69%)
Jul 17, 2007
11.20
11.22
11.05
11.09
57,247,816
-0.13(-1.17%)
Jul 16, 2007
11.11
11.32
11.09
11.22
96,210,104
+0.26(+2.39%)
Jul 13, 2007
10.91
11.09
10.86
10.96
32,121,676
+0.09(+0.80%)
Jul 12, 2007
10.73
10.89
10.68
10.87
45,426,252
+0.17(+1.54%)
Jul 11, 2007
10.59
10.76
10.50
10.71
51,200,904
+0.07(+0.69%)
Jul 10, 2007
10.96
10.96
10.62
10.63
59,663,752
-0.39(-3.57%)
Jul 09, 2007
10.94
11.04
10.90
11.03
44,153,112
+0.12(+1.13%)
Jul 06, 2007
10.94
10.95
10.85
10.90
36,389,296
-0.11(-1.02%)
Jul 05, 2007
10.97
11.08
10.97
11.02
35,359,764
-0.04(-0.33%)
Jul 03, 2007
10.93
11.13
10.93
11.05
28,065,372
+0.14(+1.30%)
Jul 02, 2007
10.80
10.97
10.84
10.91
46,285,120
+0.11(+1.00%)
Jun 29, 2007
10.78
10.90
10.72
10.80
44,629,336
+0.03(+0.24%)
Jun 28, 2007
10.74
10.85
10.72
10.78
40,815,384
+0.04(+0.37%)
Jun 27, 2007
10.78
10.76
10.64
10.74
45,242,160
-0.04(-0.37%)
Jun 26, 2007
10.89
10.94
10.72
10.78
51,643,980
-0.11(-1.04%)
Jun 25, 2007
10.93
11.06
10.84
10.89
40,716,784
-0.03(-0.31%)
Jun 22, 2007
11.14
11.13
10.88
10.92
64,932,660
-0.21(-1.91%)
Jun 21, 2007
11.16
11.24
11.09
11.14
35,658,380
-0.03(-0.24%)
Jun 20, 2007
11.28
11.33
11.16
11.16
34,285,496
-0.14(-1.23%)
Jun 19, 2007
11.17
11.32
11.17
11.30
36,873,304
+0.14(+1.22%)
Jun 18, 2007
11.26
11.28
11.16
11.17
36,190,056
-0.12(-1.02%)
Jun 15, 2007
11.43
11.44
11.26
11.28
55,020,728
-0.06(-0.53%)
Jun 14, 2007
11.23
11.35
11.23
11.34
57,563,952
+0.08(+0.75%)
Jun 13, 2007
11.33
11.39
11.15
11.26
64,058,048
-0.05(-0.42%)
Jun 12, 2007
11.38
11.43
11.29
11.31
55,562,220
-0.11(-0.99%)
Jun 11, 2007
11.27
11.44
11.25
11.42
39,118,636
+0.12(+1.02%)
Jun 08, 2007
11.15
11.31
11.12
11.30
51,055,252
+0.13(+1.13%)
Jun 07, 2007
11.27
11.32
11.15
11.18
60,437,596
-0.09(-0.77%)
Jun 06, 2007
11.20
11.34
11.22
11.26
43,187,272
+0.04(+0.37%)
Jun 05, 2007
11.26
11.27
11.17
11.22
41,195,016
-0.05(-0.44%)
Jun 04, 2007
11.30
11.39
11.23
11.27
28,428,652
-0.02(-0.14%)
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.