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
)
7,666.87
+11.81 (+0.15%)
Streaming Delayed Price
Updated: 2:58 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 24, 2011
729.56
733.60
723.83
725.47
24,705
-5.88(-0.80%)
May 23, 2011
725.07
737.65
725.07
731.35
16,618
-6.20(-0.84%)
May 20, 2011
734.50
740.11
732.23
737.55
22,788
+4.51(+0.62%)
May 19, 2011
734.60
736.01
728.89
733.04
23,533
-0.38(-0.05%)
May 18, 2011
727.00
736.50
723.39
733.42
13,273
+10.28(+1.42%)
May 17, 2011
726.45
730.50
716.98
723.14
28,922
-4.35(-0.60%)
May 16, 2011
718.01
733.94
716.52
727.49
35,606
+9.48(+1.32%)
May 13, 2011
724.65
727.48
713.53
718.01
57,474
-10.32(-1.42%)
May 12, 2011
727.35
731.35
721.19
728.33
32,838
+1.11(+0.15%)
May 11, 2011
736.50
739.02
722.68
727.22
44,847
-6.87(-0.94%)
May 10, 2011
734.03
739.33
731.01
734.09
40,810
+1.09(+0.15%)
May 09, 2011
734.00
738.50
730.22
733.00
24,389
-3.50(-0.48%)
May 06, 2011
742.50
743.00
733.66
736.50
27,719
-4.90(-0.66%)
May 05, 2011
734.00
749.60
731.06
741.40
34,951
+7.40(+1.01%)
May 04, 2011
731.01
740.87
728.49
734.00
48,490
-2.04(-0.28%)
May 03, 2011
732.35
742.41
728.00
736.04
38,877
+1.04(+0.14%)
May 02, 2011
733.87
735.14
733.70
735.00
32,466
-4.33(-0.59%)
Apr 29, 2011
731.08
740.73
729.75
739.33
29,794
+4.06(+0.55%)
Apr 28, 2011
730.72
737.05
728.88
735.27
32,588
-0.56(-0.08%)
Apr 27, 2011
719.75
739.31
717.07
735.83
41,049
+17.33(+2.41%)
Apr 26, 2011
722.00
723.92
713.81
718.50
40,976
+1.89(+0.26%)
Apr 25, 2011
714.00
724.00
713.39
716.61
35,770
-8.39(-1.16%)
Apr 21, 2011
768.31
768.31
709.02
725.00
116,211
-48.31(-6.25%)
Apr 20, 2011
775.00
788.79
753.62
773.31
33,224
+3.13(+0.41%)
Apr 19, 2011
761.86
770.38
758.62
770.18
35,427
+10.03(+1.32%)
Apr 18, 2011
757.41
761.45
750.17
760.15
26,038
-1.71(-0.22%)
Apr 15, 2011
758.50
761.86
754.09
761.86
21,860
+5.68(+0.75%)
Apr 14, 2011
750.40
756.58
749.40
756.18
11,380
-0.79(-0.10%)
Apr 13, 2011
759.40
762.37
747.60
756.97
17,991
-1.78(-0.23%)
Apr 12, 2011
757.52
762.00
752.50
758.75
31,720
-5.23(-0.68%)
Apr 11, 2011
765.00
766.81
759.19
763.98
16,728
-3.37(-0.44%)
Apr 08, 2011
763.45
769.60
757.46
767.35
53,696
+7.55(+0.99%)
Apr 07, 2011
757.11
761.51
752.85
759.80
23,397
+0.76(+0.10%)
Apr 06, 2011
751.59
759.04
740.01
759.04
11,155
+7.45(+0.99%)
Apr 05, 2011
751.55
752.36
737.51
751.59
38,075
-2.84(-0.38%)
Apr 04, 2011
756.39
757.49
749.40
754.43
14,912
-1.99(-0.26%)
Apr 01, 2011
756.90
758.71
749.20
756.42
40,238
+0.42(+0.06%)
Mar 31, 2011
758.12
759.41
751.00
756.00
24,911
-7.81(-1.02%)
Mar 30, 2011
767.45
769.40
762.53
763.81
11,153
-3.63(-0.47%)
Mar 29, 2011
767.52
771.84
765.06
767.44
23,672
-1.67(-0.22%)
Mar 28, 2011
766.00
771.88
759.02
769.11
35,592
+3.11(+0.41%)
Mar 25, 2011
763.50
770.06
757.50
766.00
22,711
+6.00(+0.79%)
Mar 24, 2011
750.77
763.97
748.02
760.00
14,490
+6.50(+0.86%)
Mar 23, 2011
752.52
755.00
744.03
753.50
27,393
+0.99(+0.13%)
Mar 22, 2011
754.26
754.26
747.50
752.51
19,737
-5.89(-0.78%)
Mar 21, 2011
758.20
759.50
754.11
758.40
28,028
+4.42(+0.59%)
Mar 18, 2011
756.47
757.94
750.27
753.98
52,532
+4.58(+0.61%)
Mar 17, 2011
758.90
758.90
748.62
749.40
21,709
+3.28(+0.44%)
Mar 16, 2011
753.99
756.38
739.58
746.12
47,848
-8.62(-1.14%)
Mar 15, 2011
748.93
759.30
745.00
754.74
17,787
+9.74(+1.31%)
Mar 14, 2011
743.18
749.75
737.78
745.00
23,079
-11.71(-1.55%)
Mar 11, 2011
764.86
764.86
752.89
756.71
41,825
-7.01(-0.92%)
Mar 10, 2011
765.00
773.36
759.34
763.72
32,010
-13.78(-1.77%)
Mar 09, 2011
766.52
784.19
759.04
777.50
56,136
+12.60(+1.65%)
Mar 08, 2011
742.03
766.69
742.03
764.90
38,890
+24.31(+3.28%)
Mar 07, 2011
750.78
750.78
734.27
740.59
31,928
-5.41(-0.73%)
Mar 04, 2011
745.52
748.37
740.64
746.00
33,276
-1.78(-0.24%)
Mar 03, 2011
740.66
750.76
740.66
747.78
21,951
+8.25(+1.12%)
Mar 02, 2011
720.52
740.01
720.52
739.53
43,226
+16.96(+2.35%)
Mar 01, 2011
727.36
731.26
720.07
722.57
33,127
-5.29(-0.73%)
Feb 28, 2011
728.54
736.09
724.00
727.86
45,707
-0.20(-0.03%)
Feb 25, 2011
718.14
728.34
713.00
728.06
47,133
+13.60(+1.90%)
Feb 24, 2011
715.50
718.89
708.78
714.46
37,019
-4.37(-0.61%)
Feb 23, 2011
731.76
735.00
704.50
718.83
53,255
-12.96(-1.77%)
Feb 22, 2011
748.65
749.90
730.06
731.79
36,540
-22.67(-3.00%)
Feb 18, 2011
761.09
761.09
750.19
754.46
32,296
-5.69(-0.75%)
Feb 17, 2011
758.74
764.16
756.18
760.15
33,745
+0.47(+0.06%)
Feb 16, 2011
755.00
760.97
753.00
759.68
30,041
+8.68(+1.16%)
Feb 15, 2011
753.15
753.88
748.03
751.00
41,272
-4.00(-0.53%)
Feb 14, 2011
757.00
758.58
753.15
755.00
31,781
-5.00(-0.66%)
Feb 11, 2011
757.10
762.00
757.01
760.00
32,082
+1.00(+0.13%)
Feb 10, 2011
761.83
764.81
756.86
759.00
51,753
-5.55(-0.73%)
Feb 09, 2011
764.01
770.01
762.78
764.55
39,646
-1.99(-0.26%)
Feb 08, 2011
766.17
767.00
763.00
766.54
43,273
+0.99(+0.13%)
Feb 07, 2011
758.50
765.80
758.50
765.55
51,160
+4.94(+0.65%)
Feb 04, 2011
755.60
760.91
753.86
760.61
66,218
+4.21(+0.56%)
Feb 03, 2011
764.39
766.65
751.04
756.40
75,705
-11.53(-1.50%)
Feb 02, 2011
771.01
773.60
765.27
767.93
36,977
-3.63(-0.47%)
Feb 01, 2011
766.21
775.00
760.82
771.56
62,417
+6.56(+0.86%)
Jan 31, 2011
770.00
774.78
763.07
765.00
71,877
-22.31(-2.83%)
Jan 28, 2011
789.83
795.95
775.95
787.31
60,285
-5.82(-0.73%)
Jan 27, 2011
780.00
793.13
769.57
793.13
85,665
+8.91(+1.14%)
Jan 26, 2011
781.01
791.66
774.57
784.22
48,425
-0.51(-0.06%)
Jan 25, 2011
771.97
784.73
768.90
784.73
51,612
+6.73(+0.87%)
Jan 24, 2011
778.00
783.03
772.20
778.00
52,315
-2.00(-0.26%)
Jan 21, 2011
788.74
788.74
776.36
780.00
36,103
-7.72(-0.98%)
Jan 20, 2011
794.99
794.99
783.00
787.72
51,308
-9.64(-1.21%)
Jan 19, 2011
800.16
802.00
792.24
797.36
55,694
-6.96(-0.87%)
Jan 18, 2011
789.50
804.32
780.99
804.32
62,681
+6.34(+0.79%)
Jan 14, 2011
774.05
799.00
773.36
797.98
74,169
+20.77(+2.67%)
Jan 13, 2011
760.00
779.67
760.00
777.21
46,963
+11.19(+1.46%)
Jan 12, 2011
755.11
770.00
750.36
766.02
41,771
+14.12(+1.88%)
Jan 11, 2011
750.00
764.88
750.00
751.90
70,863
+1.94(+0.26%)
Jan 10, 2011
729.86
751.34
726.24
749.96
82,751
+14.81(+2.01%)
Jan 07, 2011
716.46
738.97
716.46
735.15
90,165
+16.75(+2.33%)
Jan 06, 2011
693.34
720.41
689.35
718.40
58,297
+25.71(+3.71%)
Jan 05, 2011
681.75
694.98
677.92
692.69
20,225
+8.05(+1.18%)
Jan 04, 2011
683.85
688.79
674.07
684.64
57,046
-0.36(-0.05%)
Jan 03, 2011
675.00
685.00
675.00
685.00
52,855
-6.02(-0.87%)
Dec 31, 2010
691.50
695.98
690.58
691.02
21,891
+0.02(+0.00%)
Dec 30, 2010
685.96
694.90
685.96
691.00
14,196
+2.99(+0.43%)
Dec 29, 2010
690.99
692.99
686.04
688.01
10,924
-0.99(-0.14%)
Dec 28, 2010
691.43
693.00
686.70
689.00
24,059
-3.46(-0.50%)
Dec 27, 2010
693.40
696.29
687.40
692.46
12,422
+0.55(+0.08%)
Dec 23, 2010
696.87
699.28
691.91
691.91
17,118
-2.44(-0.35%)
Dec 22, 2010
693.49
697.94
689.23
694.35
25,036
+5.25(+0.76%)
Dec 21, 2010
688.70
691.34
686.08
689.10
13,012
+1.05(+0.15%)
Dec 20, 2010
678.00
696.96
677.60
688.05
51,817
+12.05(+1.78%)
Dec 17, 2010
678.55
687.99
676.00
676.00
87,987
-2.45(-0.36%)
Dec 16, 2010
672.67
678.99
672.67
678.45
10,392
+5.44(+0.81%)
Dec 15, 2010
673.03
683.16
672.00
673.01
33,043
-2.17(-0.32%)
Dec 14, 2010
679.50
682.96
672.02
675.18
22,331
+0.32(+0.05%)
Dec 13, 2010
669.50
674.99
669.00
674.86
15,310
+5.36(+0.80%)
Dec 10, 2010
664.20
672.44
660.20
669.50
22,526
+6.14(+0.93%)
Dec 09, 2010
663.55
664.00
659.56
663.36
10,931
-0.19(-0.03%)
Dec 08, 2010
671.18
671.18
659.22
663.55
9,651
-4.41(-0.66%)
Dec 07, 2010
673.45
679.30
664.85
667.96
59,265
-0.70(-0.10%)
Dec 06, 2010
663.35
675.39
660.12
668.66
32,945
+2.31(+0.35%)
Dec 03, 2010
659.00
668.45
649.25
666.35
35,879
+6.20(+0.94%)
Dec 02, 2010
641.80
662.60
640.00
660.15
41,810
+15.20(+2.36%)
Dec 01, 2010
625.00
644.95
622.10
644.95
27,819
+24.97(+4.03%)
Nov 30, 2010
616.15
623.94
613.99
619.98
52,387
-0.22(-0.04%)
Nov 29, 2010
619.69
624.63
615.19
620.20
24,059
-0.30(-0.05%)
Nov 26, 2010
618.48
623.00
614.67
620.50
6,682
-1.68(-0.27%)
Nov 24, 2010
619.90
622.18
622.18
622.18
31,076
+6.69(+1.09%)
Nov 23, 2010
611.50
618.20
611.50
615.49
20,078
-0.98(-0.16%)
Nov 22, 2010
617.72
620.00
613.72
616.47
26,538
-2.70(-0.44%)
Nov 19, 2010
619.37
619.96
613.80
619.17
19,406
-0.63(-0.10%)
Nov 18, 2010
626.50
626.50
618.99
619.80
22,289
-2.03(-0.33%)
Nov 17, 2010
616.98
621.85
614.00
621.83
32,581
+3.85(+0.62%)
Nov 16, 2010
617.99
621.99
612.10
617.98
16,481
-0.80(-0.13%)
Nov 15, 2010
639.01
640.50
618.73
618.78
15,857
-18.09(-2.84%)
Nov 12, 2010
640.30
643.00
634.59
636.87
12,107
-7.19(-1.12%)
Nov 11, 2010
635.02
644.06
630.00
644.06
27,980
+2.97(+0.46%)
Nov 10, 2010
644.63
644.63
634.37
641.09
29,999
-3.52(-0.55%)
Nov 09, 2010
655.00
655.00
640.50
644.61
33,066
-12.12(-1.85%)
Nov 08, 2010
650.77
658.58
650.77
656.73
6,712
+1.52(+0.23%)
Nov 05, 2010
653.74
659.94
650.20
655.21
33,225
-0.39(-0.06%)
Nov 04, 2010
641.49
655.91
640.00
655.60
30,442
+17.72(+2.78%)
Nov 03, 2010
636.65
639.54
630.52
637.88
22,899
+0.47(+0.07%)
Nov 02, 2010
633.15
638.45
629.00
637.41
18,384
+7.59(+1.21%)
Nov 01, 2010
630.70
632.01
628.06
629.82
16,151
+2.41(+0.38%)
Oct 29, 2010
629.42
631.60
627.31
627.41
17,971
-2.84(-0.45%)
Oct 28, 2010
628.24
635.85
625.61
630.25
19,096
+4.71(+0.75%)
Oct 27, 2010
625.52
632.95
624.49
625.54
28,534
-4.84(-0.77%)
Oct 25, 2010
634.80
642.84
629.76
630.38
18,624
+0.29(+0.05%)
Oct 22, 2010
630.31
632.60
626.79
630.09
17,263
-1.73(-0.27%)
Oct 21, 2010
637.84
646.99
626.59
631.82
23,298
-2.86(-0.45%)
Oct 20, 2010
635.77
637.54
625.15
634.68
17,826
-0.40(-0.06%)
Oct 19, 2010
632.05
653.60
629.03
635.08
32,839
-3.42(-0.54%)
Oct 18, 2010
624.86
638.50
623.01
638.50
55,719
+12.16(+1.94%)
Oct 15, 2010
629.19
632.00
623.82
626.34
51,078
-0.66(-0.11%)
Oct 14, 2010
633.28
634.91
622.55
627.00
45,346
-8.76(-1.38%)
Oct 13, 2010
636.75
637.80
632.85
635.76
15,602
+3.37(+0.53%)
Oct 12, 2010
629.62
635.21
624.86
632.39
19,470
+1.82(+0.29%)
Oct 11, 2010
632.25
636.16
629.65
630.57
15,481
-3.11(-0.49%)
Oct 08, 2010
633.68
641.42
633.54
633.68
12,723
-7.72(-1.20%)
Oct 07, 2010
639.22
645.00
635.15
641.40
32,848
+2.40(+0.38%)
Oct 06, 2010
639.50
641.23
633.14
639.00
44,665
-2.05(-0.32%)
Oct 05, 2010
638.20
641.05
631.31
641.05
24,550
+9.63(+1.53%)
Oct 04, 2010
637.50
638.01
625.00
631.42
34,607
-11.65(-1.81%)
Oct 01, 2010
643.07
654.56
638.99
643.07
25,306
-4.46(-0.69%)
Sep 30, 2010
647.53
654.40
644.97
647.53
500
+8.63(+1.35%)
Sep 29, 2010
643.50
643.50
632.34
638.90
22,762
-3.66(-0.57%)
Sep 28, 2010
640.00
644.99
628.39
642.56
21,480
+2.66(+0.42%)
Sep 27, 2010
643.00
646.43
635.70
639.90
11,222
-4.29(-0.67%)
Sep 24, 2010
647.51
650.76
638.67
644.19
31,975
+4.42(+0.69%)
Sep 23, 2010
641.92
650.68
636.47
639.77
28,695
-8.48(-1.31%)
Sep 22, 2010
631.68
650.00
631.35
648.25
43,999
+13.53(+2.13%)
Sep 21, 2010
640.74
646.86
627.22
634.72
41,375
-3.28(-0.51%)
Sep 20, 2010
626.86
640.45
625.01
638.00
31,357
+15.50(+2.49%)
Sep 17, 2010
622.50
629.14
619.60
622.50
43,356
-13.02(-2.05%)
Sep 15, 2010
640.00
640.00
629.09
635.52
29,411
-4.91(-0.77%)
Sep 14, 2010
633.00
650.20
632.08
640.43
30,565
+5.18(+0.82%)
Sep 13, 2010
623.70
639.14
615.65
635.25
36,787
+18.53(+3.00%)
Sep 10, 2010
620.00
622.74
615.71
616.72
24,050
-3.28(-0.53%)
Sep 09, 2010
621.42
623.45
614.46
620.00
21,880
+3.75(+0.61%)
Sep 08, 2010
618.43
621.34
613.76
616.25
28,585
+0.50(+0.08%)
Sep 07, 2010
623.95
623.95
614.27
615.75
16,044
-9.03(-1.45%)
Sep 03, 2010
629.00
629.00
618.45
624.78
39,547
+3.77(+0.61%)
Sep 02, 2010
606.45
624.00
604.72
621.01
46,128
+14.60(+2.41%)
Sep 01, 2010
604.65
607.03
595.00
606.41
67,221
+5.81(+0.97%)
Aug 31, 2010
600.60
610.92
598.29
600.60
200
-5.28(-0.87%)
Aug 30, 2010
618.68
620.52
605.00
605.88
34,171
-12.80(-2.07%)
Aug 27, 2010
618.68
627.70
614.30
618.68
32,180
-4.84(-0.78%)
Aug 26, 2010
629.15
629.15
619.33
623.52
35,974
-4.73(-0.75%)
Aug 25, 2010
616.36
628.60
615.46
628.25
51,848
+10.85(+1.76%)
Aug 24, 2010
616.81
625.03
610.02
617.40
40,972
-4.33(-0.70%)
Aug 23, 2010
630.45
630.45
621.48
621.73
25,500
-3.84(-0.61%)
Aug 20, 2010
627.92
628.03
615.89
625.57
29,099
-2.35(-0.37%)
Aug 19, 2010
631.69
632.65
624.96
627.92
32,072
-4.86(-0.77%)
Aug 18, 2010
621.76
637.73
619.30
632.78
48,336
+8.23(+1.32%)
Aug 17, 2010
622.74
627.51
622.57
624.55
49,705
+5.18(+0.84%)
Aug 16, 2010
614.46
621.64
611.85
619.37
77,020
+3.09(+0.50%)
Aug 13, 2010
616.28
621.07
615.00
616.28
57,885
+1.69(+0.27%)
Aug 12, 2010
606.25
620.00
606.20
614.59
60,480
+3.00(+0.49%)
Aug 11, 2010
615.02
617.23
611.50
611.59
93,635
-11.28(-1.81%)
Aug 10, 2010
623.60
627.86
620.67
622.87
53,594
-4.63(-0.74%)
Aug 09, 2010
630.82
634.01
624.27
627.50
50,050
-1.45(-0.23%)
Aug 06, 2010
628.95
628.95
611.00
628.95
46,139
+8.05(+1.30%)
Aug 05, 2010
618.91
626.09
616.05
620.90
40,846
-1.38(-0.22%)
Aug 04, 2010
623.06
626.31
620.00
622.28
30,960
-0.78(-0.13%)
Aug 03, 2010
628.25
628.25
617.00
623.06
49,255
-6.71(-1.07%)
Aug 02, 2010
633.17
636.16
627.36
629.77
57,516
+3.27(+0.52%)
Jul 30, 2010
626.50
631.53
617.07
626.50
40,133
+1.60(+0.26%)
Jul 29, 2010
622.05
627.94
615.00
624.90
72,268
+3.43(+0.55%)
Jul 28, 2010
635.55
637.38
616.91
621.47
55,931
-13.40(-2.11%)
Jul 27, 2010
648.94
649.00
632.45
634.87
45,466
-11.31(-1.75%)
Jul 26, 2010
645.95
648.40
638.57
646.18
78,598
+6.18(+0.97%)
Jul 23, 2010
640.00
642.35
633.62
640.00
44,402
+0.00(+0.00%)
Jul 22, 2010
656.00
656.00
640.00
640.00
89,003
+6.19(+0.98%)
Jul 21, 2010
646.75
650.95
631.17
633.81
37,284
-13.11(-2.03%)
Jul 20, 2010
628.05
649.64
626.51
646.92
40,928
+11.92(+1.88%)
Jul 19, 2010
639.98
643.00
631.34
635.00
36,748
-2.58(-0.40%)
Jul 16, 2010
637.58
657.09
636.76
637.58
70,619
-22.20(-3.36%)
Jul 15, 2010
660.00
662.59
648.50
659.78
64,820
-8.53(-1.28%)
Jul 14, 2010
670.00
673.00
660.62
668.31
30,834
-9.07(-1.34%)
Jul 13, 2010
666.00
679.03
662.33
677.38
46,338
+16.55(+2.50%)
Jul 12, 2010
664.98
664.98
655.35
660.83
26,456
-4.94(-0.74%)
Jul 09, 2010
665.77
667.46
656.04
665.77
43,219
+1.65(+0.25%)
Jul 08, 2010
680.05
680.05
652.70
664.12
51,387
-8.38(-1.25%)
Jul 07, 2010
655.40
674.20
653.00
672.50
39,571
+16.55(+2.52%)
Jul 06, 2010
657.00
661.82
652.43
655.95
54,895
+8.43(+1.30%)
Jul 02, 2010
647.52
659.98
646.39
647.52
68,121
-5.70(-0.87%)
Jul 01, 2010
655.19
659.35
638.22
653.22
107,039
-1.81(-0.28%)
Jun 30, 2010
643.36
663.30
642.32
655.03
70,695
+9.71(+1.50%)
Jun 29, 2010
656.31
656.31
638.43
645.32
84,463
-13.47(-2.04%)
Jun 25, 2010
658.79
664.66
644.00
658.79
134,277
+6.04(+0.93%)
Jun 24, 2010
660.17
667.24
646.24
652.75
56,952
-8.57(-1.30%)
Jun 23, 2010
656.29
665.97
645.14
661.32
56,017
+3.32(+0.50%)
Jun 22, 2010
666.80
674.76
658.00
658.00
61,680
-9.19(-1.38%)
Jun 21, 2010
679.35
681.81
665.13
667.19
44,250
-6.03(-0.90%)
Jun 18, 2010
673.22
674.00
660.37
673.22
55,449
+2.23(+0.33%)
Jun 17, 2010
686.31
686.31
663.00
670.99
52,204
-15.32(-2.23%)
Jun 16, 2010
684.19
693.55
681.35
686.31
44,050
+0.44(+0.06%)
Jun 15, 2010
678.15
688.30
675.65
685.87
33,894
+10.85(+1.61%)
Jun 14, 2010
676.51
683.99
668.35
675.02
55,214
-1.38(-0.20%)
Jun 11, 2010
660.69
677.29
659.55
676.40
51,745
+7.40(+1.11%)
Jun 10, 2010
651.50
671.70
646.02
669.00
36,274
+26.17(+4.07%)
Jun 09, 2010
656.49
662.45
640.55
642.83
49,792
-1.03(-0.16%)
Jun 08, 2010
643.80
648.86
627.43
643.86
49,223
+0.53(+0.08%)
Jun 07, 2010
663.96
668.08
642.58
643.33
44,193
-17.36(-2.63%)
Jun 04, 2010
660.69
681.14
657.11
660.69
53,941
-23.71(-3.46%)
Jun 03, 2010
683.98
686.59
676.37
684.40
49,085
+4.00(+0.59%)
Jun 02, 2010
673.10
686.00
669.35
680.40
67,197
+8.92(+1.33%)
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.