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 31, 2012
9.979
10.01
9.966
9.998
129,443
+0.02(+0.20%)
May 30, 2012
9.998
9.998
9.940
9.979
104,147
+0.00(+0.00%)
May 29, 2012
9.979
9.998
9.940
9.979
124,983
+0.05(+0.52%)
May 25, 2012
9.998
10.00
9.924
9.927
86,972
-0.05(-0.46%)
May 24, 2012
9.946
9.972
9.875
9.972
123,987
+0.05(+0.52%)
May 23, 2012
9.888
9.927
9.875
9.920
171,741
+0.05(+0.46%)
May 22, 2012
9.875
9.907
9.829
9.875
181,903
-0.01(-0.07%)
May 21, 2012
9.914
9.920
9.868
9.881
163,356
-0.01(-0.07%)
May 18, 2012
9.907
9.933
9.888
9.888
71,944
-0.01(-0.07%)
May 17, 2012
9.940
9.953
9.849
9.894
145,698
-0.05(-0.46%)
May 16, 2012
9.933
9.940
9.901
9.940
64,003
+0.01(+0.13%)
May 15, 2012
9.855
9.927
9.855
9.927
112,290
+0.05(+0.53%)
May 14, 2012
9.907
9.907
9.862
9.875
197,502
-0.03(-0.33%)
May 11, 2012
9.907
9.940
9.888
9.907
109,473
-0.05(-0.46%)
May 10, 2012
9.966
9.966
9.920
9.953
118,804
+0.01(+0.13%)
May 09, 2012
9.946
9.972
9.901
9.940
107,995
+0.04(+0.39%)
May 08, 2012
9.940
9.966
9.894
9.901
126,037
-0.05(-0.46%)
May 07, 2012
9.953
9.979
9.940
9.946
71,701
-0.01(-0.09%)
May 04, 2012
9.959
9.966
9.940
9.955
75,856
+0.02(+0.16%)
May 03, 2012
10.00
10.00
9.933
9.940
92,491
-0.06(-0.65%)
May 02, 2012
9.914
10.00
9.901
10.00
141,567
+0.08(+0.79%)
May 01, 2012
9.953
9.972
9.894
9.927
226,702
-0.01(-0.07%)
Apr 30, 2012
9.972
9.972
9.907
9.933
75,326
-0.01(-0.07%)
Apr 27, 2012
9.894
9.940
9.868
9.940
136,833
+0.08(+0.79%)
Apr 26, 2012
9.881
9.901
9.842
9.862
75,805
+0.02(+0.20%)
Apr 25, 2012
9.855
9.868
9.810
9.842
71,550
-0.02(-0.20%)
Apr 24, 2012
9.875
9.927
9.849
9.862
118,567
+0.00(+0.00%)
Apr 23, 2012
9.862
9.875
9.810
9.862
94,682
+0.00(+0.00%)
Apr 20, 2012
9.797
9.862
9.784
9.862
101,832
+0.05(+0.53%)
Apr 19, 2012
9.810
9.810
9.778
9.810
46,873
+0.03(+0.27%)
Apr 18, 2012
9.732
9.784
9.720
9.784
63,706
+0.05(+0.53%)
Apr 17, 2012
9.745
9.745
9.719
9.732
75,368
+0.01(+0.07%)
Apr 16, 2012
9.686
9.758
9.686
9.725
65,590
+0.02(+0.20%)
Apr 13, 2012
9.615
9.706
9.615
9.706
87,540
+0.06(+0.67%)
Apr 12, 2012
9.712
9.712
9.635
9.641
84,286
-0.07(-0.74%)
Apr 11, 2012
9.751
9.751
9.660
9.712
55,687
-0.05(-0.47%)
Apr 10, 2012
9.725
9.829
9.712
9.758
68,958
-0.01(-0.07%)
Apr 09, 2012
9.654
9.771
9.648
9.764
109,087
+0.12(+1.28%)
Apr 05, 2012
9.615
9.673
9.615
9.641
75,411
+0.03(+0.34%)
Apr 04, 2012
9.648
9.699
9.596
9.609
94,975
-0.03(-0.34%)
Apr 03, 2012
9.622
9.660
9.576
9.641
130,072
-0.01(-0.07%)
Apr 02, 2012
9.609
9.699
9.609
9.648
116,671
+0.05(+0.54%)
Mar 30, 2012
9.583
9.660
9.537
9.596
184,113
+0.01(+0.13%)
Mar 29, 2012
9.667
9.719
9.563
9.583
137,298
-0.12(-1.27%)
Mar 28, 2012
9.615
9.738
9.596
9.706
207,633
+0.12(+1.29%)
Mar 27, 2012
9.518
9.654
9.459
9.583
92,056
+0.06(+0.61%)
Mar 26, 2012
9.583
9.609
9.524
9.524
108,510
-0.03(-0.34%)
Mar 23, 2012
9.518
9.576
9.503
9.557
88,339
+0.03(+0.27%)
Mar 22, 2012
9.648
9.690
9.518
9.531
130,287
-0.09(-0.95%)
Mar 21, 2012
9.550
9.635
9.485
9.622
124,466
+0.12(+1.30%)
Mar 20, 2012
9.362
9.550
9.362
9.498
116,043
+0.10(+1.04%)
Mar 19, 2012
9.310
9.459
9.206
9.401
225,259
+0.04(+0.42%)
Mar 16, 2012
9.459
9.524
9.173
9.362
424,250
-0.13(-1.37%)
Mar 15, 2012
9.745
9.745
9.492
9.492
392,451
-0.23(-2.40%)
Mar 14, 2012
9.959
9.966
9.719
9.725
202,300
-0.23(-2.35%)
Mar 13, 2012
9.979
9.992
9.940
9.959
128,914
-0.04(-0.39%)
Mar 12, 2012
9.979
10.02
9.946
9.998
116,468
+0.05(+0.46%)
Mar 09, 2012
9.920
9.953
9.920
9.953
99,620
+0.03(+0.26%)
Mar 08, 2012
9.972
9.972
9.901
9.927
100,313
+0.00(+0.00%)
Mar 07, 2012
9.907
9.942
9.881
9.927
73,025
+0.06(+0.59%)
Mar 06, 2012
9.920
9.927
9.862
9.868
71,363
-0.05(-0.52%)
Mar 05, 2012
9.979
9.979
9.901
9.920
121,202
-0.06(-0.59%)
Mar 02, 2012
9.979
10.00
9.907
9.979
125,175
-0.01(-0.06%)
Mar 01, 2012
9.914
9.985
9.888
9.985
140,729
+0.10(+0.99%)
Feb 29, 2012
9.946
9.953
9.862
9.888
132,588
-0.03(-0.33%)
Feb 28, 2012
9.829
9.940
9.829
9.920
140,865
+0.03(+0.33%)
Feb 27, 2012
9.784
9.888
9.784
9.888
161,217
+0.05(+0.53%)
Feb 24, 2012
9.745
9.836
9.725
9.836
89,175
+0.09(+0.93%)
Feb 23, 2012
9.758
9.823
9.706
9.745
161,885
-0.04(-0.40%)
Feb 22, 2012
9.725
9.797
9.707
9.784
149,605
+0.01(+0.07%)
Feb 21, 2012
9.648
9.797
9.648
9.777
137,107
+0.17(+1.76%)
Feb 17, 2012
9.596
9.641
9.570
9.609
176,957
+0.00(+0.00%)
Feb 16, 2012
9.686
9.712
9.602
9.609
218,910
-0.10(-1.07%)
Feb 15, 2012
9.790
9.816
9.641
9.712
308,258
-0.08(-0.80%)
Feb 14, 2012
9.901
9.901
9.764
9.790
145,800
-0.11(-1.12%)
Feb 13, 2012
10.00
10.00
9.836
9.901
144,596
-0.05(-0.46%)
Feb 10, 2012
9.946
9.959
9.881
9.946
100,470
+0.02(+0.20%)
Feb 09, 2012
9.920
9.940
9.875
9.927
128,577
+0.03(+0.26%)
Feb 08, 2012
9.907
9.953
9.836
9.901
168,096
-0.03(-0.26%)
Feb 07, 2012
9.888
9.927
9.862
9.927
59,022
+0.05(+0.53%)
Feb 06, 2012
9.881
9.904
9.855
9.875
101,534
-0.04(-0.39%)
Feb 03, 2012
9.927
9.933
9.855
9.914
157,295
-0.03(-0.26%)
Feb 02, 2012
9.901
9.940
9.862
9.940
150,722
+0.08(+0.79%)
Feb 01, 2012
9.777
9.881
9.766
9.862
303,646
+0.10(+1.00%)
Jan 31, 2012
9.777
9.797
9.751
9.764
223,872
+0.01(+0.07%)
Jan 30, 2012
9.784
9.797
9.745
9.758
227,801
-0.01(-0.13%)
Jan 27, 2012
9.706
9.771
9.654
9.771
185,282
+0.10(+1.01%)
Jan 26, 2012
9.635
9.742
9.635
9.673
160,307
+0.03(+0.27%)
Jan 25, 2012
9.563
9.660
9.563
9.648
172,161
+0.05(+0.54%)
Jan 24, 2012
9.596
9.628
9.570
9.596
201,716
+0.01(+0.07%)
Jan 23, 2012
9.557
9.589
9.531
9.589
140,448
+0.04(+0.41%)
Jan 20, 2012
9.544
9.550
9.485
9.550
115,425
+0.01(+0.07%)
Jan 19, 2012
9.485
9.544
9.466
9.544
182,286
+0.10(+1.03%)
Jan 18, 2012
9.420
9.479
9.414
9.446
203,085
-0.01(-0.07%)
Jan 17, 2012
9.498
9.511
9.407
9.453
227,086
-0.05(-0.55%)
Jan 13, 2012
9.453
9.505
9.427
9.505
144,815
+0.06(+0.62%)
Jan 12, 2012
9.388
9.446
9.375
9.446
148,484
+0.08(+0.90%)
Jan 11, 2012
9.381
9.420
9.355
9.362
210,870
-0.08(-0.89%)
Jan 10, 2012
9.466
9.479
9.420
9.446
180,147
+0.02(+0.21%)
Jan 09, 2012
9.420
9.479
9.414
9.427
258,504
+0.01(+0.14%)
Jan 06, 2012
9.375
9.440
9.375
9.414
178,920
+0.03(+0.28%)
Jan 05, 2012
9.414
9.459
9.388
9.388
259,426
-0.03(-0.34%)
Jan 04, 2012
9.472
9.537
9.407
9.420
357,325
-0.14(-1.43%)
Dec 30, 2011
9.596
9.596
9.518
9.557
200,996
-0.01(-0.07%)
Dec 29, 2011
9.505
9.563
9.505
9.563
98,566
+0.06(+0.68%)
Dec 28, 2011
9.537
9.563
9.466
9.498
95,372
-0.02(-0.20%)
Dec 27, 2011
9.427
9.518
9.427
9.518
210,150
+0.04(+0.41%)
Dec 23, 2011
9.485
9.485
9.466
9.479
47,690
+0.01(+0.14%)
Dec 21, 2011
9.459
9.466
9.414
9.466
84,208
+0.03(+0.28%)
Dec 20, 2011
9.381
9.453
9.368
9.440
81,308
+0.02(+0.21%)
Dec 19, 2011
9.414
9.420
9.368
9.420
39,839
+0.05(+0.55%)
Dec 16, 2011
9.427
9.427
9.355
9.368
76,570
-0.02(-0.21%)
Dec 15, 2011
9.459
9.472
9.355
9.388
131,454
-0.06(-0.62%)
Dec 14, 2011
9.492
9.524
9.446
9.446
86,007
-0.07(-0.75%)
Dec 13, 2011
9.492
9.524
9.492
9.518
94,542
-0.03(-0.34%)
Dec 12, 2011
9.485
9.550
9.485
9.550
47,161
+0.06(+0.62%)
Dec 09, 2011
9.459
9.511
9.459
9.492
45,220
+0.03(+0.34%)
Dec 08, 2011
9.466
9.511
9.459
9.459
74,603
-0.05(-0.48%)
Dec 07, 2011
9.492
9.505
9.446
9.505
64,698
+0.06(+0.62%)
Dec 06, 2011
9.427
9.505
9.427
9.446
76,331
-0.01(-0.07%)
Dec 05, 2011
9.381
9.473
9.381
9.453
72,754
+0.04(+0.41%)
Dec 02, 2011
9.375
9.433
9.355
9.414
63,640
+0.08(+0.84%)
Dec 01, 2011
9.420
9.446
9.336
9.336
88,722
-0.07(-0.76%)
Nov 30, 2011
9.349
9.407
9.349
9.407
76,196
+0.03(+0.35%)
Nov 29, 2011
9.362
9.401
9.349
9.375
48,585
-0.03(-0.28%)
Nov 28, 2011
9.420
9.420
9.362
9.401
62,152
+0.00(+0.00%)
Nov 25, 2011
9.355
9.407
9.336
9.401
31,824
+0.05(+0.49%)
Nov 23, 2011
9.264
9.362
9.264
9.355
58,531
+0.06(+0.63%)
Nov 22, 2011
9.238
9.297
9.199
9.297
72,637
+0.06(+0.63%)
Nov 21, 2011
9.173
9.245
9.173
9.238
80,038
-0.00(-0.05%)
Nov 18, 2011
9.199
9.245
9.199
9.242
57,058
+0.09(+0.97%)
Nov 17, 2011
9.251
9.251
9.141
9.154
88,478
-0.12(-1.33%)
Nov 16, 2011
9.264
9.310
9.258
9.277
84,351
-0.03(-0.35%)
Nov 15, 2011
9.310
9.336
9.271
9.310
73,645
-0.02(-0.21%)
Nov 14, 2011
9.310
9.401
9.276
9.329
106,238
+0.03(+0.35%)
Nov 11, 2011
9.316
9.336
9.264
9.297
32,121
+0.02(+0.21%)
Nov 10, 2011
9.323
9.388
9.245
9.277
65,968
-0.05(-0.49%)
Nov 09, 2011
9.323
9.394
9.271
9.323
121,855
+0.00(+0.03%)
Nov 08, 2011
9.290
9.336
9.258
9.320
107,383
+0.04(+0.39%)
Nov 07, 2011
9.186
9.297
9.186
9.284
54,032
+0.08(+0.85%)
Nov 04, 2011
9.264
9.297
9.206
9.206
68,769
-0.05(-0.49%)
Nov 03, 2011
9.238
9.262
9.199
9.251
87,537
+0.01(+0.14%)
Nov 02, 2011
9.284
9.316
9.206
9.238
59,050
-0.05(-0.49%)
Nov 01, 2011
9.219
9.316
9.193
9.284
93,376
+0.08(+0.85%)
Oct 31, 2011
9.154
9.232
9.141
9.206
45,874
+0.06(+0.71%)
Oct 28, 2011
9.095
9.167
9.095
9.141
43,908
+0.01(+0.14%)
Oct 27, 2011
9.154
9.186
9.102
9.128
53,130
+0.01(+0.07%)
Oct 26, 2011
9.115
9.173
9.089
9.121
88,636
+0.00(+0.00%)
Oct 25, 2011
9.102
9.147
9.095
9.121
61,550
-0.01(-0.14%)
Oct 24, 2011
9.115
9.167
9.102
9.134
45,303
-0.01(-0.07%)
Oct 21, 2011
9.095
9.141
9.063
9.141
58,213
+0.05(+0.50%)
Oct 20, 2011
9.024
9.095
9.024
9.095
40,613
+0.08(+0.94%)
Oct 19, 2011
8.972
9.011
8.926
9.011
77,381
+0.05(+0.58%)
Oct 18, 2011
8.959
8.991
8.946
8.959
89,891
-0.03(-0.29%)
Oct 17, 2011
8.978
9.037
8.946
8.985
105,483
-0.05(-0.58%)
Oct 14, 2011
8.952
9.037
8.952
9.037
45,571
+0.11(+1.26%)
Oct 13, 2011
8.874
8.933
8.796
8.924
89,909
+0.07(+0.78%)
Oct 12, 2011
8.998
9.024
8.835
8.855
248,513
-0.18(-1.94%)
Oct 11, 2011
9.043
9.108
9.024
9.030
88,290
-0.05(-0.50%)
Oct 10, 2011
9.076
9.128
9.024
9.076
98,475
+0.04(+0.43%)
Oct 07, 2011
9.024
9.037
8.933
9.037
90,382
-0.01(-0.07%)
Oct 06, 2011
9.076
9.076
9.024
9.043
127,523
-0.03(-0.36%)
Oct 05, 2011
9.154
9.160
9.063
9.076
85,852
-0.04(-0.43%)
Oct 04, 2011
9.245
9.264
9.063
9.115
165,296
-0.20(-2.16%)
Oct 03, 2011
9.342
9.381
9.206
9.316
114,704
+0.01(+0.07%)
Sep 30, 2011
9.271
9.342
9.251
9.310
67,761
+0.04(+0.42%)
Sep 29, 2011
9.206
9.284
9.206
9.271
52,673
+0.06(+0.71%)
Sep 28, 2011
9.206
9.277
9.180
9.206
90,417
+0.04(+0.43%)
Sep 27, 2011
9.212
9.232
9.167
9.167
74,307
-0.03(-0.28%)
Sep 26, 2011
9.186
9.193
9.134
9.193
57,391
+0.03(+0.28%)
Sep 23, 2011
9.193
9.193
9.121
9.167
71,911
-0.01(-0.14%)
Sep 22, 2011
9.128
9.180
9.095
9.180
97,293
+0.05(+0.57%)
Sep 21, 2011
9.160
9.167
9.095
9.128
51,068
-0.01(-0.07%)
Sep 20, 2011
9.115
9.154
9.095
9.134
76,591
+0.00(+0.00%)
Sep 19, 2011
9.134
9.167
9.089
9.134
101,050
+0.03(+0.36%)
Sep 16, 2011
9.128
9.173
9.095
9.102
64,473
+0.01(+0.07%)
Sep 15, 2011
9.141
9.199
9.095
9.095
84,292
-0.06(-0.71%)
Sep 14, 2011
9.160
9.199
9.160
9.160
89,683
+0.00(+0.00%)
Sep 13, 2011
9.193
9.193
9.102
9.160
107,835
-0.03(-0.28%)
Sep 12, 2011
9.050
9.225
9.050
9.186
118,019
+0.06(+0.64%)
Sep 09, 2011
9.063
9.133
9.063
9.128
124,355
+0.03(+0.36%)
Sep 08, 2011
9.004
9.095
9.004
9.095
123,921
+0.09(+1.01%)
Sep 07, 2011
9.043
9.082
8.991
9.004
113,711
-0.01(-0.07%)
Sep 06, 2011
9.063
9.089
8.985
9.011
137,606
-0.08(-0.86%)
Sep 02, 2011
8.978
9.089
8.965
9.089
173,417
+0.08(+0.87%)
Sep 01, 2011
9.063
9.102
8.985
9.011
157,236
-0.07(-0.79%)
Aug 31, 2011
9.030
9.089
9.030
9.082
104,792
+0.06(+0.65%)
Aug 30, 2011
9.056
9.076
9.024
9.024
81,885
-0.03(-0.29%)
Aug 29, 2011
9.050
9.050
8.907
9.050
94,602
+0.05(+0.58%)
Aug 26, 2011
9.024
9.056
8.978
8.998
67,639
-0.02(-0.22%)
Aug 25, 2011
8.946
9.034
8.946
9.017
94,158
+0.03(+0.29%)
Aug 24, 2011
9.017
9.030
8.991
8.991
73,812
-0.01(-0.07%)
Aug 23, 2011
8.946
9.024
8.939
8.998
113,823
+0.10(+1.09%)
Aug 22, 2011
8.887
8.933
8.796
8.900
85,248
+0.10(+1.18%)
Aug 19, 2011
8.874
8.894
8.796
8.796
129,793
-0.08(-0.88%)
Aug 18, 2011
8.926
8.939
8.842
8.874
85,521
-0.05(-0.58%)
Aug 17, 2011
8.959
8.978
8.920
8.926
97,992
+0.01(+0.07%)
Aug 16, 2011
8.920
8.965
8.894
8.920
87,493
+0.01(+0.07%)
Aug 15, 2011
8.842
8.991
8.842
8.913
105,336
+0.07(+0.81%)
Aug 12, 2011
8.861
8.926
8.829
8.842
88,835
+0.03(+0.29%)
Aug 11, 2011
8.894
8.894
8.738
8.816
76,144
-0.09(-1.02%)
Aug 10, 2011
8.744
8.946
8.725
8.907
128,321
+0.19(+2.24%)
Aug 09, 2011
8.868
8.751
8.498
8.712
141,995
+0.18(+2.05%)
Aug 08, 2011
8.803
8.803
8.452
8.537
235,411
-0.30(-3.38%)
Aug 05, 2011
8.900
8.913
8.712
8.835
86,229
-0.03(-0.29%)
Aug 04, 2011
8.946
8.991
8.855
8.861
104,000
-0.08(-0.94%)
Aug 03, 2011
8.887
8.959
8.868
8.946
97,853
+0.08(+0.95%)
Aug 02, 2011
8.796
8.874
8.796
8.861
68,912
+0.08(+0.96%)
Aug 01, 2011
8.738
8.829
8.738
8.777
121,630
+0.12(+1.42%)
Jul 29, 2011
8.718
8.718
8.595
8.654
142,715
-0.06(-0.74%)
Jul 28, 2011
8.770
8.829
8.673
8.718
156,715
-0.05(-0.59%)
Jul 27, 2011
8.907
8.913
8.770
8.770
171,781
-0.12(-1.39%)
Jul 26, 2011
9.063
9.063
8.881
8.894
117,193
-0.13(-1.48%)
Jul 25, 2011
8.985
9.037
8.946
9.027
182,005
+0.03(+0.32%)
Jul 22, 2011
8.988
9.050
8.985
8.998
165,364
+0.07(+0.80%)
Jul 21, 2011
8.874
8.972
8.864
8.926
163,169
+0.06(+0.73%)
Jul 20, 2011
8.868
8.874
8.829
8.861
79,230
+0.03(+0.29%)
Jul 19, 2011
8.796
8.848
8.770
8.835
98,858
+0.08(+0.89%)
Jul 18, 2011
8.855
8.881
8.751
8.757
201,370
-0.13(-1.46%)
Jul 15, 2011
8.952
8.952
8.861
8.887
149,976
-0.03(-0.36%)
Jul 14, 2011
8.985
8.985
8.920
8.920
87,917
-0.07(-0.79%)
Jul 13, 2011
9.017
9.037
8.952
8.991
100,884
-0.05(-0.57%)
Jul 12, 2011
9.030
9.043
9.011
9.043
63,231
+0.03(+0.29%)
Jul 11, 2011
9.030
9.082
9.004
9.017
134,328
-0.01(-0.07%)
Jul 08, 2011
9.017
9.050
9.011
9.024
71,190
+0.01(+0.07%)
Jul 07, 2011
9.043
9.069
9.017
9.017
85,101
+0.00(+0.00%)
Jul 06, 2011
9.030
9.043
8.991
9.017
80,651
-0.01(-0.14%)
Jul 05, 2011
8.985
9.037
8.985
9.030
70,284
+0.04(+0.43%)
Jul 01, 2011
8.946
8.998
8.946
8.991
124,158
+0.03(+0.29%)
Jun 30, 2011
8.952
8.978
8.913
8.965
76,053
+0.05(+0.58%)
Jun 29, 2011
8.965
8.972
8.913
8.913
59,129
-0.06(-0.65%)
Jun 28, 2011
8.920
8.998
8.920
8.972
113,925
+0.05(+0.51%)
Jun 27, 2011
9.004
9.004
8.913
8.926
129,961
-0.05(-0.58%)
Jun 24, 2011
8.991
9.011
8.965
8.978
70,608
+0.01(+0.07%)
Jun 23, 2011
8.881
8.972
8.881
8.972
83,652
+0.09(+1.02%)
Jun 22, 2011
8.809
8.881
8.803
8.881
61,724
+0.07(+0.75%)
Jun 21, 2011
8.796
8.829
8.770
8.815
72,226
+0.08(+0.88%)
Jun 20, 2011
8.744
8.764
8.731
8.738
143,565
-0.03(-0.39%)
Jun 17, 2011
8.783
8.796
8.744
8.772
96,845
+0.01(+0.17%)
Jun 16, 2011
8.738
8.757
8.686
8.757
67,014
+0.05(+0.60%)
Jun 15, 2011
8.757
8.783
8.699
8.705
76,653
-0.06(-0.74%)
Jun 14, 2011
8.803
8.822
8.766
8.770
59,577
+0.00(+0.00%)
Jun 13, 2011
8.803
8.803
8.738
8.770
102,420
-0.05(-0.59%)
Jun 10, 2011
8.829
8.835
8.770
8.822
74,583
+0.02(+0.23%)
Jun 09, 2011
8.822
8.835
8.784
8.802
63,148
+0.01(+0.07%)
Jun 08, 2011
8.770
8.835
8.770
8.796
60,809
+0.01(+0.07%)
Jun 07, 2011
8.809
8.868
8.790
8.790
110,703
-0.03(-0.29%)
Jun 06, 2011
8.783
8.848
8.783
8.816
113,829
+0.01(+0.07%)
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.