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
Ultra Financials 2X ETF
(NY:
UYG
)
62.51
-0.63 (-1.01%)
Streaming Delayed Price
Updated: 2:01 PM EDT, Jun 13, 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, 2012
7.077
7.251
6.941
7.146
10,215,625
+0.08(+1.13%)
May 30, 2012
7.224
7.237
7.061
7.066
10,508,702
-0.32(-4.33%)
May 29, 2012
7.313
7.389
7.259
7.386
9,116,038
+0.19(+2.64%)
May 25, 2012
7.235
7.295
7.154
7.196
8,354,773
-0.05(-0.71%)
May 24, 2012
7.274
7.304
7.090
7.248
6,945,636
+0.03(+0.35%)
May 23, 2012
7.031
7.238
6.921
7.223
9,020,847
+0.05(+0.74%)
May 22, 2012
7.131
7.344
7.075
7.170
8,861,987
+0.11(+1.56%)
May 21, 2012
6.936
7.111
6.841
7.059
7,936,343
+0.17(+2.45%)
May 18, 2012
7.104
7.105
6.858
6.890
9,893,081
-0.16(-2.28%)
May 17, 2012
7.354
7.367
7.051
7.051
14,354,169
-0.32(-4.38%)
May 16, 2012
7.647
7.716
7.367
7.374
8,535,355
-0.20(-2.60%)
May 15, 2012
7.654
7.738
7.544
7.570
8,386,468
-0.08(-1.02%)
May 14, 2012
7.752
7.798
7.639
7.649
5,794,272
-0.29(-3.64%)
May 11, 2012
7.777
8.059
7.766
7.938
5,758,639
-0.14(-1.73%)
May 10, 2012
8.184
8.219
8.043
8.078
6,257,405
+0.07(+0.87%)
May 09, 2012
7.974
8.128
7.892
8.008
6,486,197
-0.16(-2.02%)
May 08, 2012
8.163
8.233
8.030
8.172
9,982,917
-0.08(-0.95%)
May 07, 2012
8.083
8.311
8.083
8.251
8,366,543
+0.08(+0.92%)
May 04, 2012
8.315
8.339
8.138
8.175
13,199,884
-0.24(-2.81%)
May 03, 2012
8.583
8.597
8.378
8.411
7,281,718
-0.16(-1.83%)
May 02, 2012
8.580
8.612
8.436
8.568
7,171,528
-0.12(-1.41%)
May 01, 2012
8.520
8.832
8.518
8.691
9,361,189
+0.17(+1.98%)
Apr 30, 2012
8.590
8.601
8.440
8.522
4,858,627
-0.11(-1.26%)
Apr 27, 2012
8.677
8.685
8.512
8.631
7,491,546
+0.01(+0.15%)
Apr 26, 2012
8.421
8.636
8.416
8.618
9,255,273
+0.15(+1.71%)
Apr 25, 2012
8.425
8.499
8.330
8.473
8,640,998
+0.18(+2.22%)
Apr 24, 2012
8.139
8.302
8.139
8.288
7,524,114
+0.17(+2.08%)
Apr 23, 2012
8.023
8.132
7.976
8.119
8,256,647
-0.14(-1.69%)
Apr 20, 2012
8.381
8.403
8.259
8.259
5,714,573
-0.05(-0.57%)
Apr 19, 2012
8.443
8.457
8.199
8.307
10,757,411
-0.06(-0.72%)
Apr 18, 2012
8.382
8.493
8.348
8.367
6,726,229
-0.12(-1.42%)
Apr 17, 2012
8.383
8.536
8.335
8.487
7,105,304
+0.22(+2.70%)
Apr 16, 2012
8.291
8.361
8.135
8.263
10,889,108
+0.11(+1.35%)
Apr 13, 2012
8.464
8.464
8.143
8.153
9,113,682
-0.34(-3.97%)
Apr 12, 2012
8.221
8.505
8.203
8.490
9,611,782
+0.29(+3.60%)
Apr 11, 2012
8.170
8.248
8.128
8.195
9,266,671
+0.24(+2.98%)
Apr 10, 2012
8.302
8.365
7.956
7.957
20,035,164
-0.35(-4.25%)
Apr 09, 2012
8.270
8.396
8.224
8.311
7,722,393
-0.25(-2.89%)
Apr 05, 2012
8.515
8.649
8.489
8.558
10,062,665
-0.04(-0.45%)
Apr 04, 2012
8.663
8.710
8.520
8.597
9,314,045
-0.26(-2.92%)
Apr 03, 2012
8.878
8.916
8.713
8.856
13,347,889
-0.06(-0.66%)
Apr 02, 2012
8.740
8.981
8.699
8.914
9,848,342
+0.14(+1.59%)
Mar 30, 2012
8.807
8.816
8.649
8.774
10,309,800
+0.05(+0.62%)
Mar 29, 2012
8.731
8.772
8.560
8.720
13,627,177
-0.15(-1.65%)
Mar 28, 2012
8.822
8.907
8.687
8.867
12,799,803
+0.04(+0.49%)
Mar 27, 2012
8.967
8.997
8.812
8.823
10,325,092
-0.14(-1.54%)
Mar 26, 2012
8.871
8.966
8.808
8.962
12,595,088
+0.26(+3.02%)
Mar 23, 2012
8.545
8.717
8.494
8.699
13,798,959
+0.15(+1.70%)
Mar 22, 2012
8.631
8.673
8.499
8.554
20,034,864
-0.22(-2.56%)
Mar 21, 2012
8.916
8.925
8.749
8.779
11,627,691
-0.08(-0.95%)
Mar 20, 2012
8.745
8.909
8.690
8.863
13,364,578
+0.03(+0.30%)
Mar 19, 2012
8.720
8.991
8.673
8.836
16,831,658
+0.10(+1.15%)
Mar 16, 2012
8.749
8.776
8.656
8.735
12,058,306
+0.04(+0.47%)
Mar 15, 2012
8.497
8.716
8.378
8.695
15,280,077
+0.25(+2.99%)
Mar 14, 2012
8.434
8.511
8.291
8.442
10,158,279
+0.01(+0.07%)
Mar 13, 2012
8.012
8.445
7.990
8.436
10,312,406
+0.54(+6.88%)
Mar 12, 2012
7.920
7.922
7.797
7.893
5,786,969
-0.03(-0.34%)
Mar 09, 2012
7.836
7.992
7.809
7.920
7,502,034
+0.12(+1.49%)
Mar 08, 2012
7.762
7.819
7.682
7.804
5,372,763
+0.15(+1.90%)
Mar 07, 2012
7.570
7.679
7.517
7.658
4,286,800
+0.17(+2.22%)
Mar 06, 2012
7.628
7.660
7.453
7.492
7,933,773
-0.34(-4.33%)
Mar 05, 2012
7.830
7.848
7.752
7.832
5,684,346
-0.04(-0.55%)
Mar 02, 2012
7.948
7.976
7.855
7.875
6,522,975
-0.08(-1.02%)
Mar 01, 2012
7.854
7.990
7.840
7.956
8,732,452
+0.18(+2.28%)
Feb 29, 2012
7.886
7.992
7.763
7.779
10,559,469
-0.07(-0.94%)
Feb 28, 2012
7.840
7.897
7.762
7.853
7,279,041
+0.02(+0.30%)
Feb 27, 2012
7.607
7.855
7.550
7.829
6,387,705
+0.10(+1.32%)
Feb 24, 2012
7.795
7.811
7.696
7.727
5,469,909
-0.03(-0.43%)
Feb 23, 2012
7.633
7.765
7.583
7.760
7,763,416
+0.14(+1.89%)
Feb 22, 2012
7.734
7.781
7.611
7.617
3,315,709
-0.17(-2.22%)
Feb 21, 2012
7.827
7.881
7.731
7.790
5,623,857
-0.03(-0.36%)
Feb 17, 2012
7.777
7.837
7.751
7.818
5,996,445
+0.09(+1.12%)
Feb 16, 2012
7.492
7.744
7.476
7.731
8,144,896
+0.20(+2.63%)
Feb 15, 2012
7.661
7.710
7.501
7.533
7,912,839
-0.08(-1.03%)
Feb 14, 2012
7.681
7.681
7.491
7.611
7,200,803
-0.13(-1.66%)
Feb 13, 2012
7.794
7.795
7.698
7.739
5,281,531
+0.12(+1.61%)
Feb 10, 2012
7.584
7.640
7.543
7.617
4,681,403
-0.14(-1.75%)
Feb 09, 2012
7.858
7.895
7.675
7.752
9,229,779
-0.03(-0.32%)
Feb 08, 2012
7.727
7.787
7.654
7.777
8,366,300
+0.09(+1.16%)
Feb 07, 2012
7.636
7.741
7.601
7.688
7,300,719
-0.01(-0.16%)
Feb 06, 2012
7.686
7.713
7.621
7.700
5,917,076
-0.06(-0.79%)
Feb 03, 2012
7.645
7.772
7.619
7.762
11,898,652
+0.35(+4.75%)
Feb 02, 2012
7.364
7.459
7.312
7.410
8,385,036
+0.10(+1.32%)
Feb 01, 2012
7.200
7.385
7.200
7.313
12,772,483
+0.22(+3.13%)
Jan 31, 2012
7.131
7.147
7.003
7.091
10,469,998
+0.06(+0.81%)
Jan 30, 2012
7.020
7.061
6.929
7.034
9,626,945
-0.12(-1.74%)
Jan 27, 2012
7.051
7.198
7.031
7.158
9,969,751
+0.04(+0.59%)
Jan 26, 2012
7.293
7.345
7.048
7.117
9,249,868
-0.09(-1.24%)
Jan 25, 2012
7.090
7.239
7.062
7.206
5,877,628
+0.03(+0.49%)
Jan 24, 2012
7.030
7.185
6.977
7.171
6,170,075
-0.00(-0.06%)
Jan 23, 2012
7.146
7.270
7.091
7.175
9,286,953
+0.04(+0.55%)
Jan 20, 2012
6.999
7.143
6.970
7.136
7,403,671
+0.07(+0.99%)
Jan 19, 2012
7.084
7.096
6.998
7.066
15,432,586
+0.12(+1.67%)
Jan 18, 2012
6.755
6.962
6.695
6.950
6,488,015
+0.18(+2.60%)
Jan 17, 2012
6.865
6.977
6.725
6.774
11,113,146
-0.07(-0.98%)
Jan 13, 2012
6.677
6.846
6.639
6.841
12,916,530
-0.09(-1.27%)
Jan 12, 2012
6.946
6.982
6.773
6.929
9,574,875
+0.05(+0.71%)
Jan 11, 2012
6.707
6.896
6.665
6.880
8,987,033
+0.10(+1.50%)
Jan 10, 2012
6.752
6.806
6.698
6.779
13,178,792
+0.23(+3.48%)
Jan 09, 2012
6.561
6.605
6.484
6.551
10,697,215
+0.05(+0.84%)
Jan 06, 2012
6.579
6.589
6.418
6.496
8,972,263
-0.07(-1.02%)
Jan 05, 2012
6.304
6.630
6.245
6.563
8,354,473
+0.15(+2.37%)
Jan 04, 2012
6.369
6.447
6.287
6.411
6,978,419
+0.21(+3.45%)
Dec 30, 2011
6.245
6.269
6.197
6.197
4,762,519
-0.07(-1.14%)
Dec 29, 2011
6.137
6.278
6.129
6.269
7,722,099
+0.17(+2.82%)
Dec 28, 2011
6.292
6.295
6.090
6.097
8,813,654
-0.19(-2.98%)
Dec 27, 2011
6.263
6.376
6.263
6.284
6,649,968
-0.06(-0.92%)
Dec 23, 2011
6.332
6.343
6.237
6.343
5,149,648
+0.30(+4.99%)
Dec 21, 2011
5.957
6.062
5.877
6.041
14,985,239
+0.07(+1.15%)
Dec 20, 2011
5.764
6.005
5.756
5.973
16,620,513
+0.41(+7.30%)
Dec 19, 2011
5.812
5.840
5.537
5.566
10,243,418
-0.24(-4.09%)
Dec 16, 2011
5.819
5.942
5.753
5.804
13,680,550
+0.07(+1.27%)
Dec 15, 2011
5.876
5.882
5.716
5.731
14,958,356
+0.02(+0.39%)
Dec 14, 2011
5.618
5.823
5.618
5.709
16,134,155
-0.02(-0.29%)
Dec 13, 2011
6.008
6.038
5.621
5.725
14,063,183
-0.17(-2.87%)
Dec 12, 2011
5.966
5.977
5.808
5.894
15,200,386
-0.27(-4.35%)
Dec 09, 2011
6.028
6.213
5.987
6.163
13,799,575
+0.25(+4.30%)
Dec 08, 2011
6.217
6.230
5.868
5.908
19,699,920
-0.43(-6.81%)
Dec 07, 2011
6.107
6.385
6.028
6.340
14,890,292
+0.14(+2.21%)
Dec 06, 2011
6.132
6.273
6.083
6.203
9,318,856
+0.00(+0.00%)
Dec 05, 2011
6.217
6.348
6.115
6.203
13,812,397
+0.22(+3.59%)
Dec 02, 2011
5.971
6.203
5.964
5.988
12,640,178
+0.13(+2.27%)
Dec 01, 2011
5.854
5.915
5.742
5.855
9,870,844
-0.08(-1.36%)
Nov 30, 2011
5.681
5.961
5.632
5.936
16,251,347
+0.63(+11.78%)
Nov 29, 2011
5.347
5.415
5.280
5.311
12,238,279
-0.06(-1.04%)
Nov 28, 2011
5.439
5.452
5.260
5.366
11,576,065
+0.29(+5.72%)
Nov 25, 2011
5.037
5.209
5.027
5.076
5,636,386
+0.04(+0.78%)
Nov 23, 2011
5.217
5.218
5.028
5.037
13,058,378
-0.30(-5.55%)
Nov 22, 2011
5.419
5.466
5.308
5.333
11,105,908
-0.09(-1.60%)
Nov 21, 2011
5.475
5.503
5.336
5.419
14,924,213
-0.28(-4.83%)
Nov 18, 2011
5.704
5.744
5.611
5.695
13,124,474
+0.06(+1.04%)
Nov 17, 2011
5.885
5.901
5.579
5.636
24,746,230
-0.24(-4.02%)
Nov 16, 2011
6.017
6.123
5.845
5.872
14,845,517
-0.26(-4.24%)
Nov 15, 2011
5.970
6.221
5.959
6.132
14,113,406
+0.06(+0.99%)
Nov 14, 2011
6.224
6.241
5.998
6.072
11,659,099
-0.24(-3.81%)
Nov 11, 2011
6.206
6.366
6.203
6.312
12,501,157
+0.27(+4.44%)
Nov 10, 2011
6.193
6.199
5.622
6.044
18,902,594
+0.07(+1.12%)
Nov 09, 2011
6.302
6.326
5.957
5.977
17,693,532
-0.68(-10.20%)
Nov 08, 2011
6.538
6.691
6.376
6.656
24,002,800
+0.23(+3.63%)
Nov 07, 2011
6.326
6.452
6.211
6.422
15,821,025
+0.06(+0.90%)
Nov 04, 2011
6.382
6.410
6.206
6.365
11,424,558
-0.15(-2.29%)
Nov 03, 2011
6.461
6.549
6.093
6.515
24,100,582
+0.23(+3.64%)
Nov 02, 2011
6.232
6.339
6.101
6.285
17,177,406
+0.31(+5.16%)
Nov 01, 2011
5.971
6.273
5.938
5.977
29,794,794
-0.57(-8.65%)
Oct 31, 2011
6.732
6.818
6.530
6.542
14,087,754
-0.46(-6.58%)
Oct 28, 2011
6.932
7.070
6.858
7.003
18,096,784
-0.02(-0.26%)
Oct 27, 2011
6.868
7.133
6.702
7.022
29,789,576
+0.70(+11.05%)
Oct 26, 2011
6.341
6.389
6.082
6.323
18,085,444
+0.20(+3.24%)
Oct 25, 2011
6.353
6.355
6.075
6.125
18,362,612
-0.37(-5.66%)
Oct 24, 2011
6.266
6.519
6.231
6.492
25,933,942
+0.28(+4.45%)
Oct 21, 2011
6.072
6.220
6.037
6.216
22,187,812
+0.30(+5.05%)
Oct 20, 2011
5.745
5.950
5.614
5.917
19,270,486
+0.17(+2.92%)
Oct 19, 2011
5.924
6.091
5.720
5.749
33,252,102
-0.18(-3.08%)
Oct 18, 2011
5.506
6.048
5.452
5.932
36,862,628
+0.49(+8.95%)
Oct 17, 2011
5.706
5.720
5.421
5.445
17,156,614
-0.35(-6.00%)
Oct 14, 2011
5.801
5.857
5.611
5.792
18,857,240
+0.14(+2.50%)
Oct 13, 2011
5.696
5.738
5.475
5.651
23,753,274
-0.20(-3.46%)
Oct 12, 2011
5.725
6.041
5.706
5.854
25,887,542
+0.25(+4.49%)
Oct 11, 2011
5.477
5.700
5.452
5.602
22,045,704
-0.01(-0.20%)
Oct 10, 2011
5.344
5.623
5.340
5.614
18,241,690
+0.49(+9.48%)
Oct 07, 2011
5.535
5.544
5.102
5.128
34,128,948
-0.35(-6.45%)
Oct 06, 2011
5.376
5.502
5.278
5.481
31,791,962
+0.31(+6.00%)
Oct 05, 2011
5.017
5.232
4.827
5.171
45,253,228
+0.11(+2.18%)
Oct 04, 2011
4.576
5.081
4.422
5.060
52,419,780
+0.37(+7.89%)
Oct 03, 2011
5.195
5.255
4.685
4.690
39,639,000
-0.46(-9.00%)
Sep 30, 2011
5.319
5.412
5.153
5.154
22,527,058
-0.36(-6.51%)
Sep 29, 2011
5.520
5.575
5.246
5.513
25,838,150
+0.26(+4.97%)
Sep 28, 2011
5.595
5.636
5.238
5.252
18,826,146
-0.32(-5.67%)
Sep 27, 2011
5.725
5.833
5.485
5.568
28,272,324
+0.07(+1.30%)
Sep 26, 2011
5.260
5.521
5.147
5.496
22,191,240
+0.36(+7.02%)
Sep 23, 2011
4.977
5.167
4.957
5.136
38,400,564
+0.11(+2.11%)
Sep 22, 2011
5.102
5.174
4.861
5.030
50,966,040
-0.31(-5.73%)
Sep 21, 2011
5.910
5.931
5.324
5.336
29,220,542
-0.57(-9.65%)
Sep 20, 2011
5.980
6.094
5.904
5.906
20,729,654
-0.03(-0.49%)
Sep 19, 2011
5.992
6.035
5.830
5.935
25,658,728
-0.30(-4.88%)
Sep 16, 2011
6.255
6.350
6.044
6.239
19,840,180
+0.02(+0.38%)
Sep 15, 2011
6.083
6.221
5.981
6.216
25,383,794
+0.28(+4.63%)
Sep 14, 2011
5.897
6.068
5.665
5.940
26,712,044
+0.15(+2.51%)
Sep 13, 2011
5.785
5.899
5.664
5.795
31,985,292
+0.07(+1.27%)
Sep 12, 2011
5.396
5.724
5.396
5.723
35,244,356
+0.11(+1.97%)
Sep 09, 2011
5.845
5.913
5.559
5.612
33,622,716
-0.36(-6.03%)
Sep 08, 2011
6.053
6.202
5.936
5.973
27,346,474
-0.23(-3.78%)
Sep 07, 2011
5.932
6.223
5.833
6.207
19,573,042
+0.51(+8.95%)
Sep 06, 2011
5.491
5.718
5.460
5.697
30,654,250
-0.17(-2.95%)
Sep 02, 2011
5.996
6.072
5.843
5.871
23,003,358
-0.49(-7.65%)
Sep 01, 2011
6.612
6.670
6.332
6.357
17,150,286
-0.27(-4.05%)
Aug 31, 2011
6.604
6.725
6.506
6.625
22,344,352
+0.13(+2.07%)
Aug 30, 2011
6.450
6.589
6.297
6.491
32,038,738
-0.06(-0.90%)
Aug 29, 2011
6.284
6.563
6.274
6.549
16,312,860
+0.47(+7.79%)
Aug 26, 2011
5.813
6.156
5.657
6.076
33,881,964
+0.13(+2.16%)
Aug 25, 2011
6.382
6.537
5.813
5.947
43,191,840
-0.09(-1.41%)
Aug 24, 2011
5.742
6.059
5.703
6.033
33,677,292
+0.29(+4.98%)
Aug 23, 2011
5.439
5.759
5.285
5.746
42,381,884
+0.34(+6.30%)
Aug 22, 2011
5.788
5.820
5.383
5.405
31,201,720
-0.11(-2.03%)
Aug 19, 2011
5.530
5.890
5.488
5.517
17,095,996
-0.21(-3.68%)
Aug 18, 2011
5.906
5.921
5.629
5.728
23,880,732
-0.61(-9.65%)
Aug 17, 2011
6.386
6.508
6.244
6.340
26,618,186
+0.05(+0.73%)
Aug 16, 2011
6.285
6.475
6.185
6.294
23,414,242
-0.21(-3.16%)
Aug 15, 2011
6.284
6.509
6.263
6.499
22,759,580
+0.38(+6.28%)
Aug 12, 2011
6.450
6.584
6.042
6.115
27,123,516
-0.10(-1.57%)
Aug 11, 2011
5.763
6.418
5.643
6.213
20,917,716
+0.62(+11.12%)
Aug 10, 2011
6.111
6.156
5.587
5.591
31,241,864
-0.78(-12.23%)
Aug 09, 2011
6.899
6.383
5.447
6.371
25,069,254
+0.83(+14.94%)
Aug 08, 2011
6.378
6.626
5.450
5.542
35,885,560
-1.28(-18.77%)
Aug 05, 2011
7.227
7.288
6.566
6.823
16,871,292
-0.27(-3.74%)
Aug 04, 2011
7.699
7.717
7.069
7.089
26,287,852
-0.78(-9.89%)
Aug 03, 2011
7.797
7.886
7.522
7.867
22,813,778
+0.10(+1.35%)
Aug 02, 2011
8.119
8.159
7.752
7.762
17,396,906
-0.44(-5.32%)
Aug 01, 2011
8.509
8.526
8.085
8.198
15,637,044
-0.06(-0.71%)
Jul 29, 2011
8.143
8.395
8.055
8.256
17,879,698
-0.05(-0.66%)
Jul 28, 2011
8.346
8.499
8.267
8.311
10,429,454
+0.00(+0.00%)
Jul 27, 2011
8.638
8.646
8.284
8.311
17,475,186
-0.42(-4.80%)
Jul 26, 2011
8.727
8.819
8.639
8.730
12,342,612
-0.00(-0.02%)
Jul 25, 2011
8.698
8.809
8.611
8.731
8,823,534
-0.15(-1.70%)
Jul 22, 2011
8.906
8.920
8.846
8.882
6,233,471
-0.02(-0.25%)
Jul 21, 2011
8.702
8.950
8.697
8.904
14,991,525
+0.35(+4.15%)
Jul 20, 2011
8.464
8.614
8.456
8.550
11,675,594
+0.16(+1.85%)
Jul 19, 2011
8.242
8.421
8.203
8.395
12,644,867
+0.22(+2.68%)
Jul 18, 2011
8.325
8.330
8.013
8.175
14,150,585
-0.23(-2.73%)
Jul 15, 2011
8.527
8.531
8.279
8.404
10,738,825
-0.01(-0.15%)
Jul 14, 2011
8.695
8.695
8.396
8.417
15,871,821
-0.15(-1.71%)
Jul 13, 2011
8.646
8.784
8.541
8.564
8,370,839
+0.02(+0.25%)
Jul 12, 2011
8.524
8.763
8.511
8.543
8,685,508
-0.03(-0.39%)
Jul 11, 2011
8.815
8.836
8.536
8.576
10,167,686
-0.48(-5.35%)
Jul 08, 2011
8.990
9.068
8.948
9.061
8,951,436
-0.21(-2.22%)
Jul 07, 2011
9.185
9.311
9.180
9.266
8,574,244
+0.26(+2.88%)
Jul 06, 2011
8.942
9.009
8.851
9.006
8,187,165
-0.04(-0.48%)
Jul 05, 2011
9.131
9.135
8.962
9.050
8,669,879
-0.12(-1.26%)
Jul 01, 2011
8.844
9.202
8.840
9.166
9,867,221
+0.33(+3.73%)
Jun 30, 2011
8.847
8.906
8.731
8.836
7,045,223
+0.03(+0.38%)
Jun 29, 2011
8.565
8.822
8.520
8.802
11,099,307
+0.39(+4.67%)
Jun 28, 2011
8.385
8.417
8.309
8.410
8,185,153
+0.08(+0.96%)
Jun 27, 2011
8.152
8.369
8.152
8.330
9,402,878
+0.15(+1.84%)
Jun 24, 2011
8.300
8.325
8.111
8.179
7,808,155
-0.10(-1.18%)
Jun 23, 2011
8.274
8.323
8.093
8.277
13,011,084
-0.17(-2.00%)
Jun 22, 2011
8.480
8.647
8.435
8.446
8,183,958
-0.09(-1.08%)
Jun 21, 2011
8.424
8.569
8.344
8.538
9,486,442
+0.21(+2.50%)
Jun 20, 2011
8.319
8.358
8.281
8.330
10,719,646
+0.01(+0.12%)
Jun 17, 2011
8.364
8.386
8.242
8.321
12,824,575
+0.13(+1.59%)
Jun 16, 2011
8.101
8.293
8.022
8.191
18,159,736
+0.08(+0.93%)
Jun 15, 2011
8.307
8.353
8.026
8.115
19,172,732
-0.34(-4.00%)
Jun 14, 2011
8.484
8.558
8.427
8.453
14,628,753
+0.12(+1.44%)
Jun 13, 2011
8.247
8.381
8.175
8.333
17,673,650
+0.14(+1.72%)
Jun 10, 2011
8.255
8.329
8.001
8.192
21,858,838
-0.16(-1.89%)
Jun 09, 2011
8.254
8.409
8.188
8.350
10,661,218
+0.15(+1.87%)
Jun 08, 2011
8.308
8.404
8.184
8.196
13,550,765
-0.17(-1.99%)
Jun 07, 2011
8.480
8.531
8.357
8.362
12,409,402
-0.00(-0.02%)
Jun 06, 2011
8.597
8.639
8.340
8.364
12,460,234
-0.31(-3.57%)
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.