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
NVR Inc
(NY:
NVR
)
7,680.73
+225.42 (+3.02%)
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 30, 2008
569.78
569.78
557.01
565.37
99,893
+4.84(+0.86%)
May 29, 2008
556.44
564.89
551.35
560.53
91,777
+6.23(+1.12%)
May 28, 2008
540.00
558.08
534.10
554.30
106,235
+21.70(+4.07%)
May 27, 2008
525.05
542.01
525.05
532.60
84,733
+0.60(+0.11%)
May 26, 2008
546.00
546.00
529.31
532.00
0
+0.00(+0.00%)
May 23, 2008
546.00
546.00
529.31
532.00
58,128
-11.40(-2.10%)
May 22, 2008
558.00
560.00
535.00
543.40
148,164
-12.10(-2.18%)
May 21, 2008
559.00
567.69
554.41
555.50
127,289
-15.46(-2.71%)
May 20, 2008
583.00
588.65
568.10
570.96
109,935
-18.04(-3.06%)
May 19, 2008
602.00
605.16
582.87
589.00
63,489
-12.00(-2.00%)
May 16, 2008
619.95
620.99
592.46
601.00
86,324
-8.99(-1.47%)
May 15, 2008
602.00
611.00
594.83
609.99
132,459
+9.09(+1.51%)
May 14, 2008
608.10
618.72
600.07
600.90
123,244
-3.57(-0.59%)
May 13, 2008
617.00
617.55
603.00
604.47
92,422
-6.53(-1.07%)
May 12, 2008
618.00
623.18
600.00
611.00
55,183
+0.34(+0.06%)
May 09, 2008
626.15
633.88
605.65
610.66
57,326
-15.27(-2.44%)
May 08, 2008
647.85
647.85
619.17
625.93
75,935
-18.12(-2.81%)
May 07, 2008
639.52
646.52
634.03
644.05
121,398
+4.53(+0.71%)
May 06, 2008
630.00
642.85
623.61
639.52
41,770
+2.42(+0.38%)
May 05, 2008
615.00
647.24
634.98
637.10
37,820
+0.10(+0.02%)
May 02, 2008
650.11
663.98
632.32
637.00
71,836
-7.00(-1.09%)
May 01, 2008
619.50
646.92
602.99
644.00
99,908
+30.50(+4.97%)
Apr 30, 2008
650.00
650.00
613.50
613.50
83,394
-30.77(-4.78%)
Apr 29, 2008
659.00
661.52
640.01
644.27
87,807
-27.36(-4.07%)
Apr 28, 2008
658.00
674.45
657.11
671.63
108,907
+6.48(+0.97%)
Apr 25, 2008
664.31
674.95
646.67
665.15
68,449
+1.24(+0.19%)
Apr 24, 2008
639.95
665.00
633.09
663.91
98,825
+26.43(+4.15%)
Apr 23, 2008
659.00
661.30
636.00
637.48
80,113
-20.52(-3.12%)
Apr 22, 2008
668.50
678.01
654.00
658.00
77,504
-18.01(-2.66%)
Apr 21, 2008
650.18
679.37
646.19
676.01
57,076
+20.36(+3.11%)
Apr 18, 2008
670.56
671.86
645.70
655.65
68,075
-13.34(-1.99%)
Apr 17, 2008
640.00
669.04
635.00
668.99
111,013
+19.07(+2.93%)
Apr 16, 2008
622.05
649.92
614.12
649.92
110,563
+31.72(+5.13%)
Apr 15, 2008
606.50
622.00
593.11
618.20
52,043
+17.70(+2.95%)
Apr 14, 2008
632.85
632.85
598.00
600.50
54,069
-33.00(-5.21%)
Apr 11, 2008
621.33
636.86
607.80
633.50
78,000
+6.91(+1.10%)
Apr 10, 2008
596.10
628.00
596.10
626.59
82,100
+26.68(+4.45%)
Apr 09, 2008
628.95
635.00
595.30
599.91
115,300
-19.89(-3.21%)
Apr 08, 2008
625.05
628.40
610.42
619.80
52,800
-7.95(-1.27%)
Apr 07, 2008
637.15
640.93
624.00
627.75
55,000
-7.35(-1.16%)
Apr 04, 2008
630.00
641.70
615.59
635.10
104,550
-1.85(-0.29%)
Apr 03, 2008
604.61
639.79
601.50
636.95
101,500
+30.04(+4.95%)
Apr 02, 2008
617.00
644.01
606.91
606.91
132,708
-18.09(-2.89%)
Apr 01, 2008
601.10
642.76
601.10
625.00
110,111
+27.50(+4.60%)
Mar 31, 2008
592.20
608.79
592.20
597.50
123,500
-1.63(-0.27%)
Mar 28, 2008
575.75
599.21
575.75
599.13
84,100
+20.79(+3.59%)
Mar 27, 2008
585.00
585.00
569.86
578.34
121,800
+1.29(+0.22%)
Mar 26, 2008
584.90
593.39
575.00
577.05
93,000
-11.85(-2.01%)
Mar 25, 2008
590.50
597.31
571.84
588.90
84,795
+5.03(+0.86%)
Mar 24, 2008
600.00
632.00
574.90
583.87
222,302
-9.13(-1.54%)
Mar 21, 2008
592.00
611.00
580.00
593.00
221,799
+0.00(+0.00%)
Mar 20, 2008
592.00
611.00
580.00
593.00
221,799
+7.50(+1.28%)
Mar 19, 2008
576.79
594.99
566.00
585.50
144,888
+19.50(+3.45%)
Mar 18, 2008
547.96
586.40
534.94
566.00
123,800
+40.00(+7.60%)
Mar 17, 2008
524.00
539.81
510.00
526.00
41,000
-7.15(-1.34%)
Mar 14, 2008
564.98
564.98
531.33
533.15
61,600
-30.35(-5.39%)
Mar 13, 2008
526.50
572.59
525.00
563.50
94,800
+24.00(+4.45%)
Mar 12, 2008
538.00
549.39
529.95
539.50
67,400
+2.30(+0.43%)
Mar 11, 2008
525.05
548.00
523.00
537.20
117,208
+19.10(+3.69%)
Mar 10, 2008
528.00
540.00
508.86
518.10
61,800
-10.15(-1.92%)
Mar 07, 2008
515.30
537.30
506.50
528.25
97,200
+0.97(+0.18%)
Mar 06, 2008
550.01
556.69
525.26
527.28
128,000
-30.97(-5.55%)
Mar 05, 2008
568.50
572.92
557.02
558.25
148,205
-5.25(-0.93%)
Mar 04, 2008
538.00
570.00
529.63
563.50
115,100
+23.50(+4.35%)
Mar 03, 2008
540.68
542.35
525.29
540.00
114,100
-0.68(-0.13%)
Feb 29, 2008
571.15
572.13
540.68
540.68
93,000
-34.80(-6.05%)
Feb 28, 2008
584.00
591.09
575.48
575.48
79,300
-12.52(-2.13%)
Feb 27, 2008
588.10
604.58
578.72
588.00
88,318
-5.10(-0.86%)
Feb 26, 2008
559.25
599.05
540.02
593.10
108,499
+33.84(+6.05%)
Feb 25, 2008
539.50
561.74
538.80
559.26
75,000
+10.16(+1.85%)
Feb 22, 2008
567.43
570.71
538.25
549.10
116,598
-18.44(-3.25%)
Feb 21, 2008
567.66
580.78
561.76
567.54
106,692
+2.06(+0.36%)
Feb 20, 2008
552.01
571.13
550.01
565.48
120,600
+3.67(+0.65%)
Feb 19, 2008
542.00
566.35
539.98
561.81
94,600
+25.30(+4.72%)
Feb 18, 2008
545.00
545.95
530.20
536.51
0
+0.00(+0.00%)
Feb 15, 2008
545.00
545.95
530.20
536.51
57,393
-11.97(-2.18%)
Feb 14, 2008
560.01
567.75
544.89
548.48
59,900
-10.79(-1.93%)
Feb 13, 2008
574.85
574.94
551.16
559.27
103,600
-3.73(-0.66%)
Feb 12, 2008
580.03
586.30
558.00
563.00
117,300
-12.68(-2.20%)
Feb 11, 2008
569.00
587.23
553.90
575.68
101,571
+6.25(+1.10%)
Feb 08, 2008
590.00
594.28
565.00
569.43
119,200
-25.58(-4.30%)
Feb 07, 2008
590.13
605.98
588.00
595.01
162,803
+7.01(+1.19%)
Feb 06, 2008
614.90
621.86
588.00
588.00
115,400
-28.45(-4.62%)
Feb 05, 2008
624.00
624.00
601.20
616.45
176,100
-10.55(-1.68%)
Feb 04, 2008
650.00
650.00
624.51
627.00
95,800
-34.00(-5.14%)
Feb 01, 2008
631.50
661.00
624.67
661.00
158,804
+29.50(+4.67%)
Jan 31, 2008
582.00
633.01
582.00
631.50
213,702
+28.45(+4.72%)
Jan 30, 2008
619.99
633.50
600.05
603.05
233,768
-24.60(-3.92%)
Jan 29, 2008
577.00
638.99
577.00
627.65
323,500
+17.65(+2.89%)
Jan 28, 2008
589.00
610.00
566.56
610.00
147,383
+17.00(+2.87%)
Jan 25, 2008
600.00
613.99
593.00
593.00
204,259
-7.00(-1.17%)
Jan 24, 2008
575.01
607.99
564.95
600.00
200,016
+12.02(+2.04%)
Jan 23, 2008
535.31
589.99
525.05
587.98
243,700
+56.30(+10.59%)
Jan 22, 2008
485.00
534.65
480.01
531.68
156,900
+34.68(+6.98%)
Jan 21, 2008
488.54
500.00
484.05
497.00
0
+0.00(+0.00%)
Jan 18, 2008
488.54
500.00
484.05
497.00
159,470
+8.46(+1.73%)
Jan 17, 2008
482.12
494.42
476.05
488.54
134,380
+9.34(+1.95%)
Jan 16, 2008
470.22
495.52
452.98
479.20
258,743
+8.02(+1.70%)
Jan 15, 2008
480.00
480.00
463.00
471.18
130,800
-12.13(-2.51%)
Jan 14, 2008
486.00
489.50
465.05
483.31
48,400
+4.92(+1.03%)
Jan 11, 2008
472.32
483.92
463.86
478.39
87,900
+1.19(+0.25%)
Jan 10, 2008
461.50
490.00
454.54
477.20
116,500
+10.67(+2.29%)
Jan 09, 2008
462.00
467.47
436.20
466.53
148,100
+7.51(+1.64%)
Jan 08, 2008
470.01
484.00
455.99
459.02
149,900
-16.94(-3.56%)
Jan 07, 2008
479.00
485.97
464.64
475.96
83,300
-4.34(-0.90%)
Jan 04, 2008
507.00
510.00
472.96
480.30
124,000
-35.40(-6.86%)
Jan 03, 2008
510.05
519.00
510.05
515.70
107,100
+0.65(+0.13%)
Jan 02, 2008
515.27
520.00
508.00
515.05
88,200
-8.95(-1.71%)
Jan 01, 2008
516.00
525.05
505.56
524.00
0
+0.00(+0.00%)
Dec 31, 2007
516.00
525.05
505.56
524.00
65,900
+9.00(+1.75%)
Dec 28, 2007
530.00
530.99
513.01
515.00
35,500
-12.00(-2.28%)
Dec 27, 2007
534.00
536.10
526.44
527.00
37,800
-9.00(-1.68%)
Dec 26, 2007
532.00
539.12
526.00
536.00
42,100
+3.00(+0.56%)
Dec 24, 2007
522.97
533.00
518.35
533.00
20,100
+10.00(+1.91%)
Dec 21, 2007
509.00
523.00
502.85
523.00
82,600
+19.00(+3.77%)
Dec 20, 2007
520.00
520.00
486.87
504.00
87,959
-11.75(-2.28%)
Dec 19, 2007
520.00
524.76
510.52
515.75
67,803
-5.25(-1.01%)
Dec 18, 2007
511.64
527.00
508.02
521.00
38,700
+13.00(+2.56%)
Dec 17, 2007
515.50
532.39
508.00
508.00
38,705
-7.50(-1.45%)
Dec 14, 2007
506.00
520.00
504.03
515.50
65,500
-0.50(-0.10%)
Dec 13, 2007
508.00
523.01
502.50
516.00
75,349
+8.00(+1.57%)
Dec 12, 2007
543.01
552.00
503.01
508.00
109,825
-21.12(-3.99%)
Dec 11, 2007
559.00
578.00
525.04
529.12
100,300
-31.38(-5.60%)
Dec 10, 2007
560.64
574.00
549.05
560.50
71,125
+2.50(+0.45%)
Dec 07, 2007
559.96
567.56
541.81
558.00
132,500
+1.26(+0.23%)
Dec 06, 2007
490.00
563.39
490.00
556.74
149,005
+63.64(+12.91%)
Dec 05, 2007
470.55
501.78
465.00
493.10
101,400
+17.60(+3.70%)
Dec 04, 2007
484.00
493.00
470.95
475.50
94,105
-12.00(-2.46%)
Dec 03, 2007
490.00
496.00
480.20
487.50
70,237
-4.50(-0.91%)
Nov 30, 2007
470.00
505.00
470.00
492.00
226,193
+37.75(+8.31%)
Nov 29, 2007
446.06
468.00
446.06
454.25
116,200
+1.25(+0.28%)
Nov 28, 2007
451.00
458.98
446.39
453.00
63,809
+9.00(+2.03%)
Nov 27, 2007
443.00
452.00
433.04
444.00
104,308
+10.00(+2.30%)
Nov 26, 2007
455.00
457.37
430.50
434.00
87,674
-24.60(-5.36%)
Nov 23, 2007
444.00
459.46
444.00
458.60
24,200
+17.25(+3.91%)
Nov 21, 2007
452.00
454.93
440.12
441.35
55,803
-13.70(-3.01%)
Nov 20, 2007
456.00
460.00
435.00
455.05
136,027
+3.62(+0.80%)
Nov 19, 2007
470.00
474.99
451.00
451.43
138,417
-22.57(-4.76%)
Nov 16, 2007
490.00
498.00
471.10
474.00
117,505
-18.05(-3.67%)
Nov 15, 2007
500.00
515.99
490.43
492.05
79,897
-12.25(-2.43%)
Nov 14, 2007
527.00
535.00
504.30
504.30
138,002
-7.70(-1.50%)
Nov 13, 2007
496.25
514.82
492.61
512.00
81,002
+19.24(+3.90%)
Nov 12, 2007
470.00
497.00
470.00
492.76
135,425
+12.91(+2.69%)
Nov 09, 2007
468.00
488.01
460.00
479.85
166,430
+1.35(+0.28%)
Nov 08, 2007
451.00
478.96
451.00
478.50
216,945
+36.26(+8.20%)
Nov 07, 2007
443.13
452.00
433.25
442.24
140,709
-12.76(-2.80%)
Nov 06, 2007
436.00
458.60
433.70
455.00
96,808
+19.00(+4.36%)
Nov 05, 2007
430.90
454.23
424.89
436.00
182,512
-0.70(-0.16%)
Nov 02, 2007
449.00
452.00
428.00
436.70
132,900
-12.30(-2.74%)
Nov 01, 2007
467.20
467.20
447.00
449.00
124,400
-26.75(-5.62%)
Oct 31, 2007
483.75
491.86
469.01
475.75
142,700
-5.00(-1.04%)
Oct 30, 2007
476.00
485.00
470.74
480.75
80,100
-1.97(-0.41%)
Oct 29, 2007
483.25
486.95
469.00
482.72
60,100
+2.47(+0.51%)
Oct 26, 2007
498.25
500.00
468.88
480.25
127,000
-2.75(-0.57%)
Oct 25, 2007
490.01
502.00
470.00
483.00
161,800
+2.10(+0.44%)
Oct 24, 2007
470.00
480.90
448.17
480.90
118,400
+12.90(+2.76%)
Oct 23, 2007
480.50
484.01
459.14
468.00
119,800
-8.00(-1.68%)
Oct 22, 2007
430.00
488.59
428.03
476.00
295,500
+46.25(+10.76%)
Oct 19, 2007
418.00
460.00
418.00
429.75
472,500
+13.20(+3.17%)
Oct 18, 2007
408.50
418.44
400.20
416.55
133,200
+3.05(+0.74%)
Oct 17, 2007
438.00
438.00
398.96
413.50
202,300
-17.92(-4.15%)
Oct 16, 2007
437.00
438.00
425.00
431.42
170,900
-12.58(-2.83%)
Oct 15, 2007
464.00
466.81
442.00
444.00
144,600
-23.50(-5.03%)
Oct 12, 2007
485.00
485.00
463.55
467.50
136,000
-14.31(-2.97%)
Oct 11, 2007
485.00
498.03
477.06
481.81
189,400
+4.43(+0.93%)
Oct 10, 2007
485.50
492.00
472.34
477.38
152,900
-8.12(-1.67%)
Oct 09, 2007
474.00
485.99
455.12
485.50
161,500
+11.00(+2.32%)
Oct 08, 2007
497.00
500.01
473.81
474.50
127,200
-22.50(-4.53%)
Oct 05, 2007
494.13
511.07
484.68
497.00
125,900
-1.00(-0.20%)
Oct 04, 2007
524.00
526.75
487.85
498.00
185,600
-26.00(-4.96%)
Oct 03, 2007
501.00
532.50
500.00
524.00
195,600
+23.80(+4.76%)
Oct 02, 2007
483.41
511.59
483.41
500.20
119,400
+16.90(+3.50%)
Oct 01, 2007
475.00
490.00
475.00
483.30
70,900
+13.05(+2.78%)
Sep 28, 2007
471.00
474.97
464.12
470.25
78,200
-3.99(-0.84%)
Sep 27, 2007
456.00
474.24
453.00
474.24
150,500
+20.04(+4.41%)
Sep 26, 2007
456.21
462.90
449.00
454.20
84,900
+3.95(+0.88%)
Sep 25, 2007
476.00
476.00
442.20
450.25
169,129
-25.75(-5.41%)
Sep 24, 2007
507.25
508.94
475.06
476.00
68,800
-28.50(-5.65%)
Sep 21, 2007
510.05
512.32
495.00
504.50
89,800
-4.49(-0.88%)
Sep 20, 2007
517.25
517.25
498.59
508.99
93,500
-7.26(-1.41%)
Sep 19, 2007
534.00
566.00
508.32
516.25
214,500
-18.46(-3.45%)
Sep 18, 2007
500.00
534.90
496.25
534.71
141,200
+38.71(+7.80%)
Sep 17, 2007
487.00
497.75
481.00
496.00
65,600
+7.00(+1.43%)
Sep 14, 2007
476.00
494.90
472.41
489.00
114,600
+9.00(+1.88%)
Sep 13, 2007
490.00
492.99
478.63
480.00
65,300
-5.23(-1.08%)
Sep 12, 2007
490.00
497.00
481.83
485.23
107,000
-4.77(-0.97%)
Sep 11, 2007
489.50
500.83
484.00
490.00
71,000
+1.50(+0.31%)
Sep 10, 2007
498.00
503.00
483.08
488.50
86,000
-9.50(-1.91%)
Sep 07, 2007
508.70
508.70
487.00
498.00
124,000
-19.00(-3.68%)
Sep 06, 2007
535.00
538.00
514.00
517.00
129,700
-13.00(-2.45%)
Sep 05, 2007
567.00
568.00
530.00
530.00
106,000
-41.00(-7.18%)
Sep 04, 2007
557.00
571.00
551.03
571.00
65,000
+11.50(+2.06%)
Aug 31, 2007
560.00
565.00
545.00
559.50
80,200
+20.00(+3.71%)
Aug 30, 2007
529.25
550.00
528.98
539.50
58,000
+4.50(+0.84%)
Aug 29, 2007
532.00
554.22
516.03
535.00
144,300
+4.50(+0.85%)
Aug 28, 2007
544.75
544.75
527.00
530.50
140,100
-19.00(-3.46%)
Aug 27, 2007
567.00
571.00
545.00
549.50
86,500
-18.50(-3.26%)
Aug 24, 2007
567.00
573.12
555.00
568.00
108,600
-3.00(-0.53%)
Aug 23, 2007
579.00
587.49
563.01
571.00
87,700
-8.00(-1.38%)
Aug 22, 2007
600.00
608.00
574.00
579.00
134,700
-3.50(-0.60%)
Aug 21, 2007
566.00
587.00
558.00
582.50
119,500
+13.05(+2.29%)
Aug 20, 2007
572.15
591.28
565.68
569.45
88,400
+0.45(+0.08%)
Aug 17, 2007
580.01
600.00
551.61
569.00
100,500
+14.00(+2.52%)
Aug 16, 2007
523.00
574.00
520.98
555.00
223,900
+12.25(+2.26%)
Aug 15, 2007
567.00
585.00
535.99
542.75
190,500
-39.25(-6.74%)
Aug 14, 2007
601.00
601.00
565.02
582.00
156,000
-17.10(-2.85%)
Aug 13, 2007
611.25
630.00
591.00
599.10
142,200
-16.90(-2.74%)
Aug 10, 2007
587.00
624.96
587.00
616.00
229,900
+4.00(+0.65%)
Aug 09, 2007
600.10
625.00
581.00
612.00
261,400
-8.00(-1.29%)
Aug 08, 2007
608.00
631.25
600.03
620.00
236,100
+16.00(+2.65%)
Aug 07, 2007
605.00
626.97
597.54
604.00
224,300
-4.81(-0.79%)
Aug 06, 2007
612.83
628.00
561.08
608.81
167,600
+10.71(+1.79%)
Aug 03, 2007
614.69
618.00
598.00
598.10
284,200
-19.90(-3.22%)
Aug 02, 2007
603.10
634.00
603.00
618.00
166,600
+19.00(+3.17%)
Aug 01, 2007
580.58
600.00
545.00
599.00
318,800
+20.52(+3.55%)
Jul 31, 2007
615.00
639.04
577.67
578.48
262,300
-19.52(-3.26%)
Jul 30, 2007
578.00
604.00
575.01
598.00
137,300
+19.82(+3.43%)
Jul 27, 2007
579.25
606.00
572.50
578.18
205,500
-1.07(-0.18%)
Jul 26, 2007
579.00
589.88
550.00
579.25
269,100
-2.75(-0.47%)
Jul 25, 2007
580.00
591.00
560.93
582.00
230,100
+6.90(+1.20%)
Jul 24, 2007
612.08
612.50
561.01
575.10
406,400
-48.40(-7.76%)
Jul 23, 2007
640.25
654.84
616.27
623.50
171,900
-18.25(-2.84%)
Jul 20, 2007
644.35
650.80
635.42
641.75
177,800
-22.25(-3.35%)
Jul 19, 2007
675.30
678.00
660.01
664.00
83,200
-6.00(-0.90%)
Jul 18, 2007
672.00
676.00
658.00
670.00
114,200
-7.25(-1.07%)
Jul 17, 2007
701.75
706.00
677.25
677.25
70,200
-23.75(-3.39%)
Jul 16, 2007
728.45
728.45
699.08
701.00
81,500
-17.00(-2.37%)
Jul 13, 2007
681.75
723.71
681.75
718.00
147,600
+37.75(+5.55%)
Jul 12, 2007
671.00
683.00
669.51
680.25
62,100
+13.00(+1.95%)
Jul 11, 2007
657.40
667.65
647.99
667.25
140,000
+15.75(+2.42%)
Jul 10, 2007
677.00
677.00
651.44
651.50
136,700
-26.25(-3.87%)
Jul 09, 2007
691.50
692.00
673.64
677.75
51,300
-13.75(-1.99%)
Jul 06, 2007
670.75
691.50
665.61
691.50
70,200
+24.50(+3.67%)
Jul 05, 2007
671.00
672.00
662.01
667.00
82,900
-5.00(-0.74%)
Jul 03, 2007
672.00
678.00
662.95
672.00
49,700
+0.00(+0.00%)
Jul 02, 2007
675.00
679.70
654.03
672.00
119,500
-7.75(-1.14%)
Jun 29, 2007
689.98
694.41
676.00
679.75
60,285
-10.25(-1.49%)
Jun 28, 2007
683.57
700.00
677.00
690.00
68,800
+3.00(+0.44%)
Jun 27, 2007
664.99
691.00
661.10
687.00
112,600
+20.75(+3.11%)
Jun 26, 2007
669.00
672.82
658.61
666.25
112,000
-4.75(-0.71%)
Jun 25, 2007
681.20
693.38
669.00
671.00
134,700
-10.20(-1.50%)
Jun 22, 2007
678.10
681.20
664.99
681.20
107,800
+0.20(+0.03%)
Jun 21, 2007
689.43
697.00
676.03
681.00
105,100
-8.01(-1.16%)
Jun 20, 2007
691.00
708.75
688.15
689.01
66,300
-5.99(-0.86%)
Jun 19, 2007
689.00
697.34
677.00
695.00
81,300
+6.00(+0.87%)
Jun 18, 2007
703.75
704.00
689.00
689.00
53,900
-6.00(-0.86%)
Jun 15, 2007
700.00
708.98
695.00
695.00
59,000
-1.44(-0.21%)
Jun 14, 2007
689.00
702.97
684.68
696.44
129,200
+7.94(+1.15%)
Jun 13, 2007
693.00
701.00
687.80
688.50
193,100
-2.05(-0.30%)
Jun 12, 2007
709.50
709.90
683.38
690.55
141,900
-20.45(-2.88%)
Jun 11, 2007
719.65
720.61
709.01
711.00
81,900
-9.99(-1.39%)
Jun 08, 2007
707.52
720.99
703.00
720.99
115,900
+10.99(+1.55%)
Jun 07, 2007
729.85
737.00
705.31
710.00
150,100
-22.40(-3.06%)
Jun 06, 2007
753.00
756.00
729.50
732.40
149,600
-22.60(-2.99%)
Jun 05, 2007
761.00
770.60
748.42
755.00
127,600
-6.00(-0.79%)
Jun 04, 2007
775.00
775.50
755.10
761.00
128,600
-19.00(-2.44%)
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.