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
Nuveen Municipal Credit Income Fund
(NY:
NZF
)
12.21
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 28, 2010
9.154
9.212
9.121
9.154
45,308
+0.01(+0.14%)
May 27, 2010
9.199
9.199
9.134
9.141
39,645
-0.01(-0.07%)
May 26, 2010
9.173
9.219
9.147
9.147
51,973
+0.03(+0.36%)
May 25, 2010
9.056
9.160
9.004
9.115
110,411
+0.04(+0.43%)
May 24, 2010
9.082
9.173
9.063
9.076
83,297
+0.01(+0.14%)
May 21, 2010
8.835
9.154
8.634
9.063
114,816
-0.03(-0.29%)
May 20, 2010
9.039
9.095
9.011
9.089
79,515
-0.06(-0.64%)
May 19, 2010
9.069
9.163
9.063
9.147
153,504
+0.05(+0.57%)
May 18, 2010
9.108
9.134
9.069
9.095
52,565
+0.03(+0.29%)
May 17, 2010
9.121
9.141
9.069
9.069
81,409
-0.06(-0.71%)
May 14, 2010
9.134
9.186
9.063
9.134
70,981
-0.02(-0.21%)
May 13, 2010
9.173
9.186
9.102
9.154
95,726
-0.01(-0.09%)
May 12, 2010
9.121
9.180
9.115
9.162
87,833
+0.00(+0.01%)
May 11, 2010
9.173
9.225
9.160
9.160
59,643
+0.03(+0.28%)
May 10, 2010
9.154
9.164
9.121
9.134
123,744
-0.02(-0.21%)
May 07, 2010
9.134
9.154
9.095
9.154
68,977
+0.01(+0.14%)
May 06, 2010
9.193
9.193
9.095
9.141
147,719
-0.05(-0.57%)
May 05, 2010
9.204
9.225
9.147
9.193
48,899
-0.03(-0.28%)
May 04, 2010
9.206
9.225
9.173
9.219
85,538
+0.03(+0.28%)
May 03, 2010
9.193
9.199
9.154
9.193
74,940
+0.03(+0.35%)
Apr 30, 2010
9.154
9.193
9.128
9.160
95,998
+0.00(+0.00%)
Apr 29, 2010
9.154
9.193
9.154
9.160
45,514
+0.00(+0.02%)
Apr 28, 2010
9.173
9.173
9.147
9.158
81,976
-0.03(-0.29%)
Apr 27, 2010
9.219
9.219
9.141
9.185
97,876
-0.01(-0.16%)
Apr 26, 2010
9.258
9.264
9.193
9.199
64,050
-0.03(-0.31%)
Apr 23, 2010
9.258
9.264
9.175
9.228
107,270
-0.02(-0.18%)
Apr 22, 2010
9.193
9.245
9.089
9.245
59,792
+0.05(+0.57%)
Apr 21, 2010
9.173
9.206
9.160
9.193
45,009
+0.04(+0.43%)
Apr 20, 2010
9.121
9.167
9.117
9.154
74,918
+0.02(+0.21%)
Apr 19, 2010
9.128
9.154
9.102
9.134
59,689
+0.03(+0.32%)
Apr 16, 2010
9.147
9.212
9.095
9.105
177,464
-0.07(-0.74%)
Apr 15, 2010
9.167
9.193
9.134
9.173
59,914
-0.01(-0.14%)
Apr 14, 2010
9.173
9.219
9.156
9.186
51,769
+0.02(+0.21%)
Apr 13, 2010
9.134
9.219
9.134
9.167
66,449
-0.03(-0.35%)
Apr 12, 2010
9.225
9.232
9.199
9.199
71,218
+0.01(+0.07%)
Apr 09, 2010
9.212
9.225
9.186
9.193
64,333
-0.01(-0.14%)
Apr 08, 2010
9.193
9.232
9.186
9.206
81,237
+0.02(+0.21%)
Apr 07, 2010
9.160
9.199
9.134
9.186
44,567
+0.03(+0.28%)
Apr 06, 2010
9.147
9.199
9.102
9.160
52,965
+0.01(+0.07%)
Apr 05, 2010
9.186
9.186
9.141
9.154
55,919
+0.01(+0.14%)
Apr 01, 2010
9.212
9.141
9.141
9.141
64,033
-0.02(-0.21%)
Mar 31, 2010
9.147
9.180
9.121
9.160
84,650
+0.03(+0.28%)
Mar 30, 2010
9.154
9.154
9.108
9.134
30,780
-0.01(-0.07%)
Mar 29, 2010
9.147
9.154
9.089
9.141
103,465
+0.04(+0.43%)
Mar 26, 2010
9.108
9.141
9.095
9.102
79,921
-0.04(-0.43%)
Mar 25, 2010
9.173
9.173
9.115
9.141
85,225
-0.00(-0.02%)
Mar 24, 2010
9.115
9.160
9.108
9.143
68,039
-0.01(-0.12%)
Mar 23, 2010
9.193
9.213
9.141
9.154
87,362
-0.01(-0.07%)
Mar 22, 2010
9.121
9.160
9.105
9.160
59,186
+0.04(+0.43%)
Mar 19, 2010
9.102
9.128
9.063
9.121
52,751
+0.05(+0.50%)
Mar 18, 2010
9.037
9.102
9.037
9.076
26,111
+0.01(+0.14%)
Mar 17, 2010
9.037
9.063
9.024
9.063
56,586
+0.01(+0.07%)
Mar 16, 2010
8.985
9.056
8.952
9.056
110,420
+0.08(+0.87%)
Mar 15, 2010
9.016
9.029
8.946
8.978
121,733
-0.06(-0.65%)
Mar 12, 2010
9.024
9.069
9.017
9.037
90,211
-0.03(-0.36%)
Mar 11, 2010
9.160
9.206
9.069
9.069
81,049
-0.15(-1.62%)
Mar 10, 2010
9.206
9.219
9.160
9.219
86,067
+0.08(+0.92%)
Mar 09, 2010
9.186
9.186
9.102
9.134
126,553
-0.05(-0.50%)
Mar 08, 2010
9.173
9.193
9.121
9.180
99,563
+0.04(+0.43%)
Mar 05, 2010
9.160
9.167
9.128
9.141
103,555
-0.02(-0.21%)
Mar 04, 2010
9.121
9.193
9.108
9.160
82,565
+0.04(+0.43%)
Mar 03, 2010
9.115
9.173
9.089
9.121
66,283
-0.00(-0.01%)
Mar 02, 2010
9.154
9.154
9.082
9.123
90,520
-0.03(-0.34%)
Mar 01, 2010
9.147
9.173
9.128
9.154
55,151
+0.05(+0.50%)
Feb 26, 2010
9.004
9.108
9.004
9.108
67,956
+0.10(+1.08%)
Feb 25, 2010
8.965
9.061
8.965
9.011
52,017
+0.03(+0.29%)
Feb 24, 2010
8.946
9.024
8.939
8.985
75,345
+0.08(+0.88%)
Feb 23, 2010
8.900
8.946
8.855
8.907
137,685
-0.01(-0.15%)
Feb 22, 2010
9.095
9.095
8.904
8.920
147,953
-0.17(-1.86%)
Feb 19, 2010
9.095
9.128
9.076
9.089
71,381
-0.06(-0.71%)
Feb 18, 2010
9.232
9.232
9.121
9.154
76,416
-0.05(-0.56%)
Feb 17, 2010
9.167
9.245
9.167
9.206
59,530
+0.01(+0.07%)
Feb 16, 2010
9.186
9.225
9.154
9.199
81,770
+0.00(+0.00%)
Feb 12, 2010
9.186
9.199
9.199
9.199
124,064
-0.03(-0.35%)
Feb 11, 2010
9.167
9.271
9.167
9.232
79,601
+0.05(+0.49%)
Feb 10, 2010
9.206
9.206
9.160
9.186
65,175
-0.01(-0.07%)
Feb 09, 2010
9.199
9.206
9.160
9.193
37,417
+0.03(+0.28%)
Feb 08, 2010
9.180
9.232
9.141
9.167
92,855
-0.02(-0.21%)
Feb 05, 2010
9.186
9.225
9.160
9.186
52,607
+0.02(+0.21%)
Feb 04, 2010
9.225
9.284
9.160
9.167
96,622
-0.10(-1.12%)
Feb 03, 2010
9.251
9.271
9.247
9.271
45,712
+0.01(+0.14%)
Feb 02, 2010
9.167
9.264
9.134
9.258
78,836
+0.08(+0.85%)
Feb 01, 2010
9.095
9.199
9.084
9.180
79,608
+0.11(+1.22%)
Jan 29, 2010
9.056
9.095
8.959
9.069
107,897
+0.03(+0.36%)
Jan 28, 2010
9.043
9.043
9.037
9.037
69,562
+0.03(+0.36%)
Jan 27, 2010
9.037
9.089
8.965
9.004
111,034
+0.01(+0.07%)
Jan 26, 2010
9.004
9.030
8.965
8.998
56,376
-0.00(-0.00%)
Jan 25, 2010
8.933
9.011
8.933
8.998
59,849
+0.10(+1.12%)
Jan 22, 2010
8.868
8.959
8.868
8.898
86,220
-0.02(-0.24%)
Jan 21, 2010
8.946
8.977
8.887
8.920
53,669
-0.06(-0.65%)
Jan 20, 2010
9.017
9.030
8.920
8.978
64,718
+0.03(+0.29%)
Jan 19, 2010
8.894
8.965
8.855
8.952
68,960
+0.10(+1.10%)
Jan 15, 2010
8.835
8.855
8.855
8.855
63,571
-0.03(-0.29%)
Jan 14, 2010
8.946
8.946
8.855
8.881
69,243
-0.04(-0.44%)
Jan 13, 2010
8.926
8.926
8.783
8.920
96,656
-0.02(-0.22%)
Jan 12, 2010
8.900
8.959
8.895
8.939
93,827
+0.03(+0.36%)
Jan 11, 2010
8.770
8.933
8.757
8.907
70,187
+0.03(+0.31%)
Jan 08, 2010
8.796
8.900
8.751
8.880
127,265
+0.13(+1.47%)
Jan 07, 2010
8.809
8.835
8.744
8.751
81,653
-0.02(-0.22%)
Jan 06, 2010
8.796
8.842
8.738
8.770
67,199
+0.01(+0.15%)
Jan 05, 2010
8.777
8.822
8.731
8.757
51,252
+0.02(+0.22%)
Jan 04, 2010
8.738
8.770
8.725
8.738
88,830
+0.00(+0.00%)
Dec 31, 2009
8.809
8.738
8.738
8.738
70,651
+0.03(+0.30%)
Dec 30, 2009
8.686
8.790
8.686
8.712
73,827
-0.02(-0.22%)
Dec 29, 2009
8.705
8.770
8.705
8.731
77,357
+0.03(+0.30%)
Dec 28, 2009
8.738
8.770
8.705
8.705
116,072
+0.00(+0.00%)
Dec 24, 2009
8.647
8.718
8.647
8.705
52,076
+0.01(+0.07%)
Dec 23, 2009
8.667
8.699
8.647
8.699
51,560
+0.04(+0.45%)
Dec 22, 2009
8.595
8.667
8.582
8.660
109,518
+0.04(+0.45%)
Dec 21, 2009
8.660
8.692
8.621
8.621
100,084
-0.04(-0.45%)
Dec 18, 2009
8.576
8.673
8.576
8.660
166,804
+0.05(+0.60%)
Dec 17, 2009
8.589
8.654
8.569
8.608
88,181
+0.01(+0.15%)
Dec 16, 2009
8.530
8.621
8.478
8.595
108,305
+0.02(+0.23%)
Dec 15, 2009
8.641
8.673
8.576
8.576
186,230
-0.08(-0.90%)
Dec 14, 2009
8.680
8.692
8.654
8.654
78,320
-0.05(-0.52%)
Dec 11, 2009
8.725
8.744
8.692
8.699
91,214
-0.05(-0.59%)
Dec 10, 2009
8.751
8.790
8.725
8.751
101,805
-0.00(-0.04%)
Dec 09, 2009
8.725
8.757
8.718
8.754
53,353
+0.03(+0.34%)
Dec 08, 2009
8.777
8.803
8.718
8.725
62,480
-0.05(-0.59%)
Dec 07, 2009
8.770
8.816
8.755
8.777
39,300
+0.02(+0.22%)
Dec 04, 2009
8.790
8.796
8.718
8.757
37,490
-0.01(-0.07%)
Dec 03, 2009
8.770
8.829
8.733
8.764
131,889
-0.01(-0.07%)
Dec 02, 2009
8.744
8.790
8.738
8.770
67,919
+0.01(+0.15%)
Dec 01, 2009
8.868
8.868
8.705
8.757
112,042
+0.02(+0.22%)
Nov 30, 2009
8.673
8.738
8.654
8.738
76,253
+0.08(+0.90%)
Nov 27, 2009
8.582
8.660
8.582
8.660
12,197
+0.00(+0.00%)
Nov 25, 2009
8.582
8.673
8.582
8.660
43,561
+0.08(+0.98%)
Nov 24, 2009
8.608
8.608
8.576
8.576
39,558
+0.00(+0.00%)
Nov 23, 2009
8.608
8.608
8.569
8.576
71,364
+0.02(+0.23%)
Nov 20, 2009
8.569
8.598
8.543
8.556
71,473
-0.02(-0.23%)
Nov 19, 2009
8.576
8.582
8.517
8.576
33,546
-0.01(-0.08%)
Nov 18, 2009
8.589
8.595
8.530
8.582
58,673
+0.03(+0.38%)
Nov 17, 2009
8.608
8.615
8.537
8.550
67,407
-0.04(-0.45%)
Nov 16, 2009
8.459
8.608
8.459
8.589
65,911
+0.08(+0.99%)
Nov 13, 2009
8.491
8.511
8.446
8.504
45,732
+0.00(+0.00%)
Nov 12, 2009
8.582
8.609
8.504
8.504
55,173
-0.12(-1.36%)
Nov 11, 2009
8.744
8.744
8.537
8.621
98,738
-0.12(-1.41%)
Nov 10, 2009
8.699
8.752
8.692
8.744
69,400
-0.04(-0.44%)
Nov 09, 2009
8.835
8.835
8.738
8.783
65,814
+0.01(+0.07%)
Nov 06, 2009
8.712
8.777
8.712
8.777
46,748
+0.05(+0.60%)
Nov 05, 2009
8.660
8.725
8.660
8.725
39,508
+0.08(+0.90%)
Nov 04, 2009
8.686
8.725
8.608
8.647
41,969
-0.07(-0.82%)
Nov 03, 2009
8.563
8.790
8.563
8.718
80,121
-0.03(-0.30%)
Nov 02, 2009
8.764
8.874
8.705
8.744
102,680
+0.05(+0.60%)
Oct 30, 2009
8.692
8.731
8.673
8.692
79,798
-0.01(-0.07%)
Oct 29, 2009
8.725
8.731
8.673
8.699
86,010
+0.01(+0.15%)
Oct 28, 2009
8.803
8.822
8.680
8.686
134,063
-0.12(-1.33%)
Oct 27, 2009
8.757
8.803
8.712
8.803
91,963
+0.03(+0.37%)
Oct 26, 2009
8.829
8.835
8.770
8.770
79,448
-0.03(-0.30%)
Oct 23, 2009
8.770
8.805
8.764
8.796
78,097
-0.01(-0.07%)
Oct 22, 2009
8.822
8.829
8.705
8.803
77,167
+0.03(+0.37%)
Oct 21, 2009
8.777
8.842
8.769
8.770
97,964
-0.05(-0.59%)
Oct 20, 2009
8.763
8.822
8.738
8.822
84,822
+0.16(+1.88%)
Oct 19, 2009
8.608
8.718
8.608
8.660
89,643
+0.05(+0.53%)
Oct 16, 2009
8.413
8.621
8.413
8.615
87,979
+0.14(+1.61%)
Oct 15, 2009
8.530
8.602
8.394
8.478
214,554
-0.17(-1.95%)
Oct 14, 2009
8.842
8.842
8.537
8.647
230,781
-0.16(-1.84%)
Oct 13, 2009
8.686
8.855
8.686
8.809
111,200
+0.10(+1.12%)
Oct 12, 2009
8.829
8.933
8.647
8.712
236,862
-0.21(-2.40%)
Oct 09, 2009
9.258
9.297
8.920
8.926
118,989
-0.34(-3.65%)
Oct 08, 2009
9.284
9.336
9.245
9.264
82,578
+0.00(+0.00%)
Oct 07, 2009
9.225
9.271
9.199
9.264
55,658
+0.05(+0.55%)
Oct 06, 2009
9.173
9.271
9.173
9.214
99,309
+0.05(+0.59%)
Oct 05, 2009
9.095
9.219
9.076
9.160
126,616
+0.08(+0.93%)
Oct 02, 2009
8.952
9.076
8.952
9.076
41,927
+0.08(+0.94%)
Oct 01, 2009
8.894
9.050
8.894
8.991
83,795
+0.01(+0.07%)
Sep 30, 2009
8.952
9.037
8.933
8.985
82,094
+0.02(+0.22%)
Sep 29, 2009
9.017
9.017
8.952
8.965
79,217
-0.01(-0.14%)
Sep 28, 2009
8.965
9.030
8.946
8.978
72,691
+0.03(+0.29%)
Sep 25, 2009
8.881
9.011
8.881
8.952
84,939
+0.00(+0.00%)
Sep 24, 2009
9.089
9.089
8.946
8.952
78,540
-0.11(-1.22%)
Sep 23, 2009
9.004
9.089
8.926
9.063
153,836
+0.05(+0.50%)
Sep 22, 2009
8.887
9.017
8.887
9.017
54,574
+0.09(+1.05%)
Sep 21, 2009
8.926
9.024
8.887
8.924
150,370
-0.08(-0.89%)
Sep 18, 2009
9.037
9.037
8.965
9.004
80,747
+0.02(+0.22%)
Sep 17, 2009
9.076
9.076
8.913
8.985
160,507
-0.06(-0.65%)
Sep 16, 2009
9.102
9.102
8.998
9.043
77,072
+0.02(+0.22%)
Sep 15, 2009
9.017
9.043
8.972
9.024
83,786
-0.02(-0.22%)
Sep 14, 2009
9.193
9.193
8.933
9.043
48,908
+0.06(+0.65%)
Sep 11, 2009
8.978
8.985
8.887
8.985
79,208
-0.02(-0.22%)
Sep 10, 2009
9.017
9.095
8.965
9.004
101,084
-0.09(-1.00%)
Sep 09, 2009
9.082
9.095
8.907
9.095
77,042
+0.09(+1.01%)
Sep 08, 2009
8.835
9.024
8.829
9.004
88,050
+0.18(+1.99%)
Sep 04, 2009
8.757
8.829
8.757
8.829
106,085
+0.07(+0.82%)
Sep 03, 2009
8.829
8.829
8.725
8.757
60,143
+0.02(+0.22%)
Sep 02, 2009
8.770
8.828
8.686
8.738
84,813
-0.05(-0.52%)
Sep 01, 2009
8.894
8.894
8.705
8.783
120,176
+0.03(+0.37%)
Aug 31, 2009
8.705
8.770
8.673
8.751
92,646
+0.02(+0.22%)
Aug 28, 2009
8.692
8.731
8.680
8.731
52,730
+0.04(+0.45%)
Aug 27, 2009
8.537
8.692
8.537
8.692
71,594
+0.12(+1.36%)
Aug 26, 2009
8.530
8.602
8.530
8.576
44,490
+0.01(+0.08%)
Aug 25, 2009
8.595
8.634
8.569
8.569
89,544
-0.05(-0.60%)
Aug 24, 2009
8.654
8.900
8.543
8.621
63,288
+0.07(+0.84%)
Aug 21, 2009
8.569
8.569
8.524
8.550
62,021
+0.04(+0.46%)
Aug 20, 2009
8.498
8.530
8.399
8.511
80,692
+0.08(+0.92%)
Aug 19, 2009
8.498
8.502
8.394
8.433
125,820
-0.01(-0.15%)
Aug 18, 2009
8.426
8.485
8.348
8.446
41,110
+0.01(+0.09%)
Aug 17, 2009
8.439
8.439
8.361
8.438
69,183
-0.00(-0.01%)
Aug 14, 2009
8.400
8.478
8.400
8.439
54,699
-0.05(-0.61%)
Aug 13, 2009
8.459
8.491
8.439
8.491
52,648
+0.01(+0.15%)
Aug 12, 2009
8.478
8.537
8.446
8.478
76,847
-0.04(-0.46%)
Aug 11, 2009
8.569
8.576
8.504
8.517
44,446
-0.03(-0.30%)
Aug 10, 2009
8.446
8.552
8.446
8.543
96,930
+0.10(+1.21%)
Aug 07, 2009
8.517
8.520
8.407
8.441
62,310
-0.04(-0.52%)
Aug 06, 2009
8.446
8.517
8.446
8.485
56,697
+0.01(+0.08%)
Aug 05, 2009
8.563
8.563
8.472
8.478
84,905
+0.01(+0.08%)
Aug 04, 2009
8.543
8.569
8.472
8.472
68,618
-0.06(-0.76%)
Aug 03, 2009
8.602
8.602
8.478
8.537
71,840
+0.06(+0.77%)
Jul 31, 2009
8.446
8.484
8.348
8.472
50,629
+0.01(+0.15%)
Jul 30, 2009
8.446
8.459
8.316
8.459
83,906
+0.06(+0.70%)
Jul 29, 2009
8.387
8.400
8.270
8.400
112,165
+0.00(+0.00%)
Jul 28, 2009
8.394
8.426
8.303
8.400
143,597
-0.01(-0.15%)
Jul 27, 2009
8.290
8.420
8.290
8.413
120,550
+0.10(+1.17%)
Jul 24, 2009
8.270
8.316
8.251
8.316
745
+0.05(+0.55%)
Jul 23, 2009
8.218
8.283
8.212
8.270
105,066
+0.04(+0.47%)
Jul 22, 2009
8.251
8.251
8.199
8.231
59,997
-0.01(-0.08%)
Jul 21, 2009
8.212
8.257
8.205
8.238
93,397
+0.05(+0.56%)
Jul 20, 2009
8.257
8.329
8.140
8.192
146,948
-0.04(-0.47%)
Jul 17, 2009
8.160
8.282
8.160
8.231
40,464
+0.04(+0.48%)
Jul 16, 2009
8.212
8.244
8.192
8.192
66,677
-0.05(-0.63%)
Jul 15, 2009
8.439
8.439
8.140
8.244
128,795
+0.12(+1.44%)
Jul 14, 2009
8.121
8.218
8.088
8.127
89,410
-0.06(-0.71%)
Jul 13, 2009
8.134
8.218
8.134
8.186
70,016
+0.00(+0.00%)
Jul 10, 2009
8.114
8.212
8.114
8.186
72,482
+0.01(+0.16%)
Jul 09, 2009
8.218
8.218
8.108
8.173
60,588
-0.03(-0.40%)
Jul 08, 2009
8.140
8.205
8.098
8.205
65,079
+0.09(+1.12%)
Jul 07, 2009
8.114
8.147
8.082
8.114
37,237
+0.00(+0.00%)
Jul 06, 2009
7.978
8.199
7.978
8.114
79,384
-0.01(-0.16%)
Jul 02, 2009
8.121
8.160
8.017
8.127
51,409
+0.00(+0.00%)
Jul 01, 2009
8.231
8.322
8.127
8.127
102,231
-0.03(-0.32%)
Jun 30, 2009
8.179
8.186
8.121
8.153
78,913
+0.03(+0.32%)
Jun 29, 2009
8.134
8.173
8.121
8.127
54,662
-0.01(-0.08%)
Jun 26, 2009
8.121
8.166
8.082
8.134
39,708
+0.06(+0.81%)
Jun 25, 2009
8.056
8.101
8.056
8.069
62,640
+0.02(+0.24%)
Jun 24, 2009
8.056
8.069
8.033
8.049
38,041
-0.01(-0.08%)
Jun 23, 2009
8.036
8.056
7.991
8.056
36,642
+0.03(+0.40%)
Jun 22, 2009
8.056
8.075
8.023
8.023
50,010
-0.05(-0.56%)
Jun 19, 2009
8.010
8.270
7.997
8.069
100,118
+0.04(+0.49%)
Jun 18, 2009
7.809
8.088
7.809
8.030
33,972
+0.05(+0.65%)
Jun 17, 2009
7.997
8.004
7.705
7.978
51,659
+0.03(+0.41%)
Jun 16, 2009
7.900
7.997
7.867
7.945
126,012
+0.07(+0.91%)
Jun 15, 2009
7.913
8.030
7.517
7.874
128,037
-0.11(-1.38%)
Jun 12, 2009
8.069
8.082
7.971
7.984
79,499
-0.09(-1.17%)
Jun 11, 2009
8.030
8.121
8.030
8.079
64,025
-0.04(-0.51%)
Jun 10, 2009
8.069
8.134
8.056
8.121
83,920
+0.02(+0.30%)
Jun 09, 2009
8.166
8.231
8.069
8.096
136,182
-0.06(-0.70%)
Jun 08, 2009
8.225
8.244
8.138
8.153
71,432
-0.07(-0.87%)
Jun 05, 2009
8.257
8.283
8.212
8.225
85,998
-0.06(-0.71%)
Jun 04, 2009
8.277
8.303
8.251
8.283
40,634
+0.01(+0.08%)
Jun 03, 2009
8.257
8.277
8.251
8.277
71,649
+0.01(+0.16%)
Jun 02, 2009
8.166
8.264
8.127
8.264
97,110
+0.10(+1.19%)
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.