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
New York Community Bancorp
(NY:
NYCB
)
3.290
-0.020 (-0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2009
4.409
4.570
4.326
4.570
10,804,749
+0.16(+3.66%)
May 28, 2009
4.273
4.409
4.215
4.409
9,707,193
+0.21(+5.12%)
May 27, 2009
4.330
4.425
4.182
4.194
10,785,284
-0.14(-3.24%)
May 26, 2009
4.120
4.359
4.120
4.335
8,757,454
+0.19(+4.69%)
May 22, 2009
4.178
4.202
4.091
4.140
13,379,541
-0.02(-0.40%)
May 21, 2009
4.248
4.256
4.136
4.157
11,725,171
-0.11(-2.61%)
May 20, 2009
4.425
4.562
4.248
4.268
13,934,465
-0.11(-2.46%)
May 19, 2009
4.599
4.673
4.363
4.376
10,823,708
-0.27(-5.78%)
May 18, 2009
4.380
4.669
4.376
4.644
12,798,659
+0.32(+7.35%)
May 15, 2009
4.558
4.558
4.310
4.326
10,250,435
-0.24(-5.25%)
May 14, 2009
4.570
4.702
4.492
4.566
11,412,689
+0.07(+1.66%)
May 13, 2009
4.558
4.723
4.487
4.492
14,014,882
-0.12(-2.51%)
May 12, 2009
4.566
4.739
4.500
4.607
12,533,026
-0.07(-1.41%)
May 11, 2009
4.587
4.876
4.549
4.673
15,042,843
+0.05(+0.98%)
May 08, 2009
4.706
4.711
4.545
4.628
16,764,017
+0.07(+1.54%)
May 07, 2009
4.785
4.884
4.537
4.558
13,726,681
-0.15(-3.16%)
May 06, 2009
4.739
4.810
4.562
4.706
16,224,712
+0.02(+0.35%)
May 05, 2009
4.888
4.934
4.682
4.690
10,991,272
-0.25(-5.02%)
May 04, 2009
4.529
4.971
4.525
4.938
19,405,318
+0.42(+9.33%)
May 01, 2009
4.653
4.706
4.496
4.516
11,903,495
-0.16(-3.36%)
Apr 30, 2009
4.954
5.020
4.669
4.673
12,261,632
-0.24(-4.96%)
Apr 29, 2009
4.917
4.979
4.739
4.917
20,971,304
+0.07(+1.45%)
Apr 28, 2009
4.636
4.946
4.570
4.847
10,026,862
+0.16(+3.35%)
Apr 27, 2009
4.649
4.812
4.549
4.690
10,843,574
-0.05(-0.96%)
Apr 24, 2009
4.632
4.785
4.554
4.735
16,326,862
+0.13(+2.78%)
Apr 23, 2009
4.843
4.921
4.467
4.607
16,346,559
-0.20(-4.21%)
Apr 22, 2009
4.764
5.070
4.632
4.810
17,866,498
-0.01(-0.17%)
Apr 21, 2009
4.442
4.826
4.363
4.818
12,875,013
+0.31(+6.78%)
Apr 20, 2009
5.025
5.037
4.496
4.512
14,441,601
-0.57(-11.15%)
Apr 17, 2009
4.872
5.186
4.657
5.078
16,646,125
+0.21(+4.33%)
Apr 16, 2009
4.913
4.934
4.673
4.868
16,065,163
-0.01(-0.17%)
Apr 15, 2009
4.690
4.901
4.562
4.876
12,844,002
+0.16(+3.33%)
Apr 14, 2009
5.074
5.082
4.698
4.719
13,642,224
-0.36(-7.00%)
Apr 13, 2009
4.599
5.140
4.599
5.074
14,497,007
+0.25(+5.14%)
Apr 09, 2009
4.397
4.830
4.335
4.826
20,553,388
+0.59(+13.95%)
Apr 08, 2009
4.384
4.442
4.144
4.235
12,973,278
-0.13(-2.94%)
Apr 07, 2009
4.339
4.430
4.326
4.363
12,620,829
-0.05(-1.03%)
Apr 06, 2009
4.545
4.603
4.339
4.409
12,469,205
-0.28(-5.99%)
Apr 03, 2009
4.682
4.694
4.525
4.690
8,411,824
+0.01(+0.26%)
Apr 02, 2009
4.711
4.851
4.616
4.678
11,307,183
+0.10(+2.17%)
Apr 01, 2009
4.438
4.665
4.277
4.578
12,759,338
-0.04(-0.81%)
Mar 31, 2009
4.459
4.653
4.459
4.616
11,354,794
+0.22(+4.98%)
Mar 30, 2009
4.582
4.582
4.368
4.397
14,049,382
-0.43(-8.83%)
Mar 26, 2009
4.727
4.826
4.545
4.822
15,496,602
+0.14(+3.00%)
Mar 25, 2009
4.628
4.810
4.409
4.682
17,821,192
+0.11(+2.35%)
Mar 24, 2009
4.628
4.835
4.545
4.574
24,379,122
-0.15(-3.23%)
Mar 23, 2009
4.434
4.727
4.413
4.727
20,209,290
+0.53(+12.60%)
Mar 20, 2009
4.483
4.483
4.198
4.198
22,187,008
-0.17(-3.92%)
Mar 19, 2009
4.525
4.558
4.293
4.370
30,600,040
-0.08(-1.90%)
Mar 18, 2009
4.087
4.454
3.967
4.454
20,500,026
+0.36(+8.89%)
Mar 17, 2009
4.008
4.091
3.864
4.091
17,121,398
+0.09(+2.27%)
Mar 16, 2009
4.012
4.215
3.975
4.000
27,849,728
+0.09(+2.22%)
Mar 13, 2009
3.983
4.012
3.835
3.913
0
+0.01(+0.21%)
Mar 12, 2009
3.558
3.909
3.421
3.905
20,901,266
+0.38(+10.66%)
Mar 11, 2009
3.764
3.806
3.467
3.529
20,633,426
-0.19(-5.11%)
Mar 10, 2009
3.483
3.731
3.430
3.719
25,172,736
+0.33(+9.62%)
Mar 09, 2009
3.260
3.409
3.173
3.392
21,960,202
+0.09(+2.75%)
Mar 06, 2009
3.306
3.459
3.182
3.302
0
+0.04(+1.14%)
Mar 05, 2009
3.583
3.632
3.231
3.264
26,334,586
-0.39(-10.63%)
Mar 04, 2009
3.905
3.925
3.632
3.653
21,506,092
-0.15(-4.02%)
Mar 02, 2009
3.975
4.029
3.781
3.806
23,355,344
-0.26(-6.50%)
Feb 27, 2009
4.182
4.310
4.041
4.070
0
-0.25(-5.83%)
Feb 26, 2009
4.281
4.479
4.264
4.322
14,967,208
+0.05(+1.06%)
Feb 25, 2009
4.227
4.380
4.049
4.277
15,311,921
+0.00(+0.10%)
Feb 24, 2009
3.967
4.273
3.880
4.273
18,348,004
+0.28(+6.93%)
Feb 23, 2009
4.186
4.310
3.979
3.996
15,798,837
-0.19(-4.54%)
Feb 20, 2009
4.186
4.264
3.946
4.186
25,779,224
-0.09(-2.13%)
Feb 19, 2009
4.504
4.603
4.277
4.277
16,237,667
-0.19(-4.26%)
Feb 18, 2009
4.578
4.657
4.425
4.467
11,458,920
-0.07(-1.64%)
Feb 17, 2009
4.545
4.739
4.483
4.541
13,966,533
-0.14(-3.00%)
Feb 13, 2009
5.033
5.033
4.587
4.682
15,512,565
-0.21(-4.39%)
Feb 12, 2009
4.934
4.958
4.665
4.897
13,479,868
-0.15(-3.03%)
Feb 11, 2009
5.124
5.124
4.905
5.049
9,886,611
+0.13(+2.60%)
Feb 10, 2009
5.252
5.293
4.892
4.921
16,029,653
-0.32(-6.07%)
Feb 09, 2009
5.260
5.330
5.190
5.239
11,629,474
-0.04(-0.78%)
Feb 06, 2009
5.198
5.297
5.165
5.281
13,892,520
+0.09(+1.67%)
Feb 05, 2009
4.958
5.285
4.855
5.194
27,255,464
+0.23(+4.58%)
Feb 04, 2009
5.194
5.239
4.835
4.967
27,949,406
-0.45(-8.31%)
Feb 03, 2009
5.669
5.826
5.273
5.417
26,309,260
-0.24(-4.24%)
Feb 02, 2009
5.413
5.711
5.355
5.657
18,823,500
+0.18(+3.32%)
Jan 30, 2009
5.430
5.764
5.413
5.475
0
+0.06(+1.07%)
Jan 29, 2009
5.384
5.574
5.273
5.417
15,741,116
-0.05(-0.83%)
Jan 28, 2009
5.260
5.475
5.087
5.463
20,524,584
+0.52(+10.44%)
Jan 27, 2009
5.268
5.268
4.359
4.946
44,728,540
-0.23(-4.39%)
Jan 26, 2009
5.070
5.293
5.045
5.173
10,234,421
+0.06(+1.13%)
Jan 23, 2009
4.958
5.132
4.818
5.116
20,098,818
+0.10(+1.89%)
Jan 22, 2009
5.041
5.165
4.748
5.020
24,846,608
-0.05(-1.06%)
Jan 21, 2009
5.103
5.198
4.698
5.074
23,396,178
-0.03(-0.57%)
Jan 20, 2009
5.087
5.285
5.033
5.103
20,806,728
-0.05(-0.96%)
Jan 16, 2009
5.099
5.223
5.037
5.153
13,849,316
+0.11(+2.13%)
Jan 15, 2009
4.880
5.190
4.690
5.045
13,237,731
+0.26(+5.53%)
Jan 14, 2009
4.897
4.987
4.773
4.781
7,878,216
-0.18(-3.58%)
Jan 13, 2009
4.958
4.992
4.806
4.958
9,314,091
-0.01(-0.25%)
Jan 12, 2009
5.033
5.099
4.930
4.971
10,225,235
-0.05(-1.07%)
Jan 09, 2009
5.020
5.128
4.921
5.025
10,130,408
+0.02(+0.33%)
Jan 08, 2009
4.868
5.008
4.868
5.008
6,250,329
+0.14(+2.89%)
Jan 07, 2009
5.000
5.058
4.851
4.868
7,141,137
-0.19(-3.68%)
Jan 06, 2009
4.958
5.066
4.932
5.054
8,491,394
+0.10(+2.00%)
Jan 05, 2009
4.983
5.008
4.847
4.954
10,107,069
-0.06(-1.24%)
Jan 02, 2009
4.954
5.045
4.855
5.016
0
+0.07(+1.51%)
Jan 01, 2009
4.801
4.983
4.752
4.942
0
+0.00(+0.00%)
Dec 31, 2008
4.801
4.983
4.752
4.942
7,686,068
+0.03(+0.59%)
Dec 30, 2008
4.925
5.033
4.785
4.913
6,937,339
+0.01(+0.17%)
Dec 29, 2008
5.054
5.058
4.876
4.905
3,402,384
-0.14(-2.86%)
Dec 26, 2008
4.950
5.062
4.917
5.049
2,250,798
+0.09(+1.75%)
Dec 24, 2008
4.925
4.963
4.834
4.963
1,771,448
+0.00(+0.00%)
Dec 23, 2008
5.029
5.130
4.934
4.963
5,668,869
-0.07(-1.31%)
Dec 22, 2008
5.029
5.157
4.958
5.029
6,301,367
+0.02(+0.33%)
Dec 19, 2008
5.149
5.260
4.859
5.012
10,631,274
-0.14(-2.65%)
Dec 18, 2008
5.227
5.231
5.029
5.149
7,848,790
+0.04(+0.81%)
Dec 17, 2008
5.070
5.223
5.058
5.107
6,240,998
-0.07(-1.28%)
Dec 16, 2008
4.863
5.186
4.826
5.173
8,224,543
+0.33(+6.73%)
Dec 15, 2008
4.843
4.921
4.706
4.847
8,511,657
+0.02(+0.43%)
Dec 12, 2008
4.487
4.859
4.409
4.826
13,511,690
+0.27(+5.99%)
Dec 11, 2008
4.748
4.785
4.508
4.554
11,085,757
-0.24(-5.00%)
Dec 10, 2008
5.153
5.153
4.554
4.793
14,168,022
-0.13(-2.60%)
Dec 09, 2008
5.103
5.215
4.905
4.921
14,257,488
-0.20(-3.87%)
Dec 08, 2008
5.467
5.475
4.958
5.120
12,702,833
-0.27(-4.98%)
Dec 05, 2008
5.169
5.421
4.958
5.388
10,276,407
+0.17(+3.33%)
Dec 04, 2008
5.256
5.471
5.116
5.215
8,093,146
-0.10(-1.94%)
Dec 03, 2008
4.992
5.368
4.830
5.318
8,107,803
+0.28(+5.58%)
Dec 02, 2008
4.818
5.041
4.616
5.037
8,795,471
+0.39(+8.36%)
Dec 01, 2008
5.343
5.388
4.603
4.649
10,925,727
-0.74(-13.79%)
Nov 28, 2008
5.310
5.450
5.182
5.392
3,135,744
+0.07(+1.32%)
Nov 26, 2008
4.971
5.330
4.930
5.322
6,809,062
+0.17(+3.21%)
Nov 25, 2008
4.938
5.173
4.706
5.157
10,848,049
+0.26(+5.32%)
Nov 24, 2008
4.694
4.958
4.620
4.897
12,312,679
+0.28(+5.99%)
Nov 21, 2008
4.839
4.958
4.260
4.620
16,992,838
-0.17(-3.45%)
Nov 20, 2008
5.178
5.229
4.756
4.785
12,495,984
-0.42(-8.10%)
Nov 19, 2008
5.665
5.818
5.182
5.206
9,337,955
-0.48(-8.36%)
Nov 18, 2008
5.727
5.942
5.483
5.682
6,820,156
-0.06(-1.01%)
Nov 17, 2008
5.756
5.921
5.727
5.739
4,835,273
-0.05(-0.86%)
Nov 14, 2008
6.157
6.268
5.764
5.789
6,949,214
-0.43(-6.91%)
Nov 13, 2008
5.545
6.244
5.487
6.219
10,523,191
+0.71(+12.99%)
Nov 12, 2008
5.640
5.764
5.500
5.504
6,372,590
-0.25(-4.31%)
Nov 11, 2008
5.475
5.843
5.442
5.752
5,260,281
+0.24(+4.35%)
Nov 10, 2008
5.653
5.669
5.496
5.512
5,073,671
-0.10(-1.84%)
Nov 07, 2008
5.735
5.756
5.463
5.615
7,453,186
-0.11(-1.88%)
Nov 06, 2008
5.764
5.876
5.653
5.723
6,500,252
-0.07(-1.14%)
Nov 05, 2008
6.314
6.314
5.748
5.789
9,392,886
-0.57(-9.03%)
Nov 04, 2008
6.103
6.405
6.041
6.363
8,620,385
+0.31(+5.05%)
Nov 03, 2008
6.463
6.463
5.967
6.058
7,047,564
-0.41(-6.39%)
Oct 31, 2008
6.091
6.558
5.967
6.471
6,284,242
+0.38(+6.17%)
Oct 30, 2008
5.905
6.095
5.785
6.095
5,752,735
+0.26(+4.54%)
Oct 29, 2008
5.954
6.095
5.739
5.830
6,020,525
-0.24(-3.88%)
Oct 28, 2008
5.504
6.103
5.347
6.066
6,869,233
+0.69(+12.75%)
Oct 27, 2008
5.603
5.868
5.368
5.380
6,773,869
-0.26(-4.55%)
Oct 24, 2008
5.363
5.814
5.219
5.636
7,743,260
+0.11(+1.94%)
Oct 23, 2008
5.549
5.657
5.297
5.529
5,610,110
-0.02(-0.30%)
Oct 22, 2008
5.578
5.839
5.446
5.545
6,723,173
-0.19(-3.24%)
Oct 21, 2008
5.694
5.789
5.529
5.731
8,681,412
+0.01(+0.14%)
Oct 20, 2008
5.797
5.822
5.607
5.723
12,956,754
-0.04(-0.72%)
Oct 17, 2008
6.091
6.095
5.752
5.764
6,097,721
-0.32(-5.23%)
Oct 16, 2008
6.020
6.095
5.487
6.082
7,188,024
+0.08(+1.31%)
Oct 15, 2008
6.355
6.372
5.950
6.004
7,659,760
-0.50(-7.63%)
Oct 14, 2008
6.810
6.921
6.421
6.500
12,994,662
-0.15(-2.30%)
Oct 13, 2008
6.500
6.764
6.198
6.653
13,383,532
+0.52(+8.56%)
Oct 10, 2008
5.454
6.194
4.855
6.128
17,356,868
+0.64(+11.76%)
Oct 09, 2008
6.293
6.297
5.413
5.483
13,057,396
-0.68(-11.00%)
Oct 08, 2008
6.107
6.529
5.958
6.161
5,735,240
-0.04(-0.67%)
Oct 07, 2008
6.434
6.599
6.198
6.202
5,588,411
-0.36(-5.48%)
Oct 06, 2008
6.570
6.690
6.062
6.562
5,730,933
+0.10(+1.47%)
Oct 03, 2008
7.029
7.458
6.467
6.467
5,802,011
-0.51(-7.29%)
Oct 02, 2008
6.896
7.025
6.777
6.975
3,957,891
+0.06(+0.84%)
Oct 01, 2008
7.049
7.049
6.607
6.917
4,937,594
-0.02(-0.30%)
Sep 30, 2008
6.508
6.996
6.388
6.938
5,525,956
+0.64(+10.17%)
Sep 29, 2008
6.963
7.041
6.297
6.297
7,992,451
-0.70(-10.04%)
Sep 26, 2008
6.901
7.293
6.855
7.000
0
+0.05(+0.65%)
Sep 25, 2008
7.111
7.186
6.954
6.954
4,050,566
-0.14(-1.98%)
Sep 24, 2008
7.144
7.260
6.921
7.095
4,393,544
+0.12(+1.78%)
Sep 23, 2008
7.293
7.438
6.971
6.971
6,310,805
-0.33(-4.53%)
Sep 22, 2008
8.264
8.264
7.272
7.301
6,171,001
-1.17(-13.80%)
Sep 19, 2008
8.607
9.091
7.463
8.471
0
+0.57(+7.22%)
Sep 18, 2008
7.087
7.901
6.620
7.901
18,164,024
+0.89(+12.67%)
Sep 17, 2008
7.272
7.425
7.000
7.012
16,846,178
-0.36(-4.88%)
Sep 16, 2008
6.863
7.405
6.806
7.372
22,663,526
+0.42(+6.00%)
Sep 15, 2008
6.599
7.438
6.454
6.954
21,031,558
-0.19(-2.66%)
Sep 12, 2008
6.649
7.144
6.607
7.144
11,556,583
+0.43(+6.47%)
Sep 11, 2008
6.591
6.731
6.529
6.710
8,612,333
+0.02(+0.31%)
Sep 10, 2008
6.843
7.008
6.574
6.690
8,861,544
-0.12(-1.82%)
Sep 09, 2008
7.149
7.202
6.810
6.814
21,355,006
-0.39(-5.39%)
Sep 08, 2008
7.058
7.285
6.888
7.202
16,273,755
+0.31(+4.43%)
Sep 05, 2008
6.595
6.913
6.570
6.896
0
+0.27(+4.12%)
Sep 04, 2008
6.756
6.810
6.562
6.624
7,248,228
-0.13(-1.96%)
Sep 03, 2008
6.748
6.781
6.632
6.756
12,695,718
+0.01(+0.12%)
Sep 02, 2008
6.892
6.958
6.636
6.748
8,904,312
-0.07(-0.97%)
Aug 29, 2008
6.694
6.826
6.669
6.814
0
+0.08(+1.23%)
Aug 28, 2008
6.582
6.731
6.467
6.731
7,742,062
+0.26(+3.96%)
Aug 27, 2008
6.388
6.549
6.388
6.475
5,962,027
+0.08(+1.23%)
Aug 26, 2008
6.339
6.417
6.252
6.396
5,074,793
+0.07(+1.04%)
Aug 25, 2008
6.405
6.463
6.318
6.330
7,376,099
-0.18(-2.73%)
Aug 22, 2008
6.334
6.508
6.264
6.508
10,287,825
+0.22(+3.48%)
Aug 21, 2008
6.310
6.421
6.227
6.289
6,444,207
-0.07(-1.10%)
Aug 20, 2008
6.434
6.434
6.231
6.359
9,142,872
-0.05(-0.71%)
Aug 19, 2008
6.500
6.545
6.351
6.405
7,591,191
-0.14(-2.08%)
Aug 18, 2008
6.694
6.760
6.520
6.541
5,492,443
-0.14(-2.04%)
Aug 15, 2008
6.607
6.731
6.607
6.677
0
+0.08(+1.25%)
Aug 14, 2008
6.421
6.599
6.413
6.595
6,703,972
+0.16(+2.44%)
Aug 13, 2008
6.578
6.669
6.405
6.438
10,337,512
-0.17(-2.50%)
Aug 12, 2008
6.834
6.896
6.566
6.603
7,448,070
-0.33(-4.77%)
Aug 11, 2008
6.620
6.983
6.620
6.934
8,518,683
+0.24(+3.58%)
Aug 08, 2008
6.582
6.719
6.496
6.694
7,021,803
+0.13(+2.02%)
Aug 07, 2008
6.748
6.901
6.508
6.562
10,190,746
-0.24(-3.46%)
Aug 06, 2008
6.781
6.884
6.657
6.797
8,576,615
-0.01(-0.12%)
Aug 05, 2008
6.632
6.834
6.615
6.806
13,732,121
+0.15(+2.23%)
Aug 04, 2008
6.921
6.934
6.562
6.657
11,441,358
-0.31(-4.39%)
Aug 01, 2008
6.880
7.016
6.710
6.963
12,602,351
+0.10(+1.38%)
Jul 31, 2008
6.843
7.025
6.723
6.868
13,600,524
-0.04(-0.60%)
Jul 30, 2008
6.888
7.025
6.715
6.909
11,434,081
+0.06(+0.91%)
Jul 29, 2008
6.537
6.851
6.496
6.847
14,047,858
+0.31(+4.74%)
Jul 28, 2008
6.698
6.851
6.487
6.537
14,794,656
-0.16(-2.41%)
Jul 25, 2008
6.653
6.748
6.450
6.698
20,766,712
+0.09(+1.38%)
Jul 24, 2008
7.198
7.198
6.533
6.607
20,183,686
-0.67(-9.15%)
Jul 23, 2008
7.727
7.851
7.235
7.272
23,207,798
-0.60(-7.61%)
Jul 22, 2008
7.487
7.905
7.339
7.872
11,964,922
+0.28(+3.65%)
Jul 21, 2008
7.615
7.892
7.570
7.595
10,244,339
-0.01(-0.16%)
Jul 18, 2008
7.442
7.644
7.107
7.607
11,797,125
+0.18(+2.39%)
Jul 17, 2008
7.140
7.512
7.095
7.429
15,246,404
+0.32(+4.53%)
Jul 16, 2008
6.566
7.111
6.537
7.107
10,622,625
+0.57(+8.79%)
Jul 15, 2008
6.603
6.830
6.322
6.533
14,072,903
-0.14(-2.17%)
Jul 14, 2008
7.153
7.177
6.607
6.677
13,643,865
-0.40(-5.72%)
Jul 11, 2008
7.165
7.244
6.760
7.082
15,596,750
-0.15(-2.11%)
Jul 10, 2008
7.285
7.384
7.115
7.235
10,337,171
-0.06(-0.79%)
Jul 09, 2008
7.413
7.648
7.281
7.293
15,687,605
-0.09(-1.23%)
Jul 08, 2008
6.859
7.401
6.785
7.384
13,142,832
+0.49(+7.07%)
Jul 07, 2008
7.210
7.223
6.785
6.896
17,676,982
-0.26(-3.69%)
Jul 04, 2008
7.425
7.454
7.120
7.161
7,759,593
+0.00(+0.00%)
Jul 03, 2008
7.425
7.454
7.120
7.161
7,759,593
-0.23(-3.08%)
Jul 02, 2008
7.363
7.607
7.359
7.388
15,156,178
+0.06(+0.79%)
Jul 01, 2008
7.260
7.405
6.938
7.330
19,279,890
-0.04(-0.56%)
Jun 30, 2008
7.533
7.628
7.330
7.372
16,782,794
-0.27(-3.57%)
Jun 27, 2008
7.839
7.954
7.570
7.644
12,917,568
-0.19(-2.48%)
Jun 26, 2008
7.901
8.029
7.818
7.839
9,197,152
-0.12(-1.56%)
Jun 25, 2008
7.872
8.169
7.843
7.963
11,033,747
-0.11(-1.38%)
Jun 24, 2008
8.053
8.190
7.834
8.074
10,725,014
+0.00(+0.00%)
Jun 23, 2008
8.272
8.289
8.058
8.074
6,622,488
-0.12(-1.51%)
Jun 20, 2008
8.107
8.281
8.029
8.198
18,105,234
+0.09(+1.12%)
Jun 19, 2008
8.272
8.339
7.983
8.107
11,622,751
-0.20(-2.39%)
Jun 18, 2008
8.243
8.388
8.128
8.305
9,382,741
+0.04(+0.45%)
Jun 17, 2008
8.326
8.429
8.227
8.268
10,684,816
-0.01(-0.15%)
Jun 16, 2008
8.227
8.330
8.041
8.281
8,487,045
+0.01(+0.10%)
Jun 13, 2008
8.144
8.272
8.012
8.272
11,244,963
+0.21(+2.56%)
Jun 12, 2008
8.074
8.256
8.004
8.066
11,787,249
+0.05(+0.62%)
Jun 11, 2008
8.173
8.268
7.967
8.016
9,664,807
-0.14(-1.77%)
Jun 10, 2008
8.195
8.289
8.037
8.161
12,004,950
+0.00(+0.05%)
Jun 09, 2008
8.219
8.378
8.120
8.157
7,740,813
-0.08(-0.95%)
Jun 06, 2008
8.334
8.425
8.215
8.235
7,082,254
-0.24(-2.78%)
Jun 05, 2008
8.429
8.553
8.409
8.471
8,984,864
+0.06(+0.74%)
Jun 04, 2008
8.243
8.491
8.182
8.409
11,018,987
+0.15(+1.85%)
Jun 03, 2008
8.483
8.533
8.188
8.256
10,183,962
-0.21(-2.49%)
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.