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
Altria Group
(NY:
MO
)
45.48
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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
7.277
7.286
7.166
7.281
27,720,356
+0.04(+0.53%)
May 28, 2009
7.098
7.269
7.098
7.243
35,839,204
+0.14(+2.04%)
May 27, 2009
7.217
7.226
7.090
7.098
30,417,638
-0.11(-1.54%)
May 26, 2009
7.090
7.239
7.068
7.209
30,374,736
+0.12(+1.68%)
May 22, 2009
7.073
7.162
7.039
7.090
29,033,720
+0.00(+0.00%)
May 21, 2009
7.085
7.124
7.047
7.090
34,671,980
-0.06(-0.78%)
May 20, 2009
7.209
7.239
7.102
7.145
51,930,828
-0.02(-0.24%)
May 19, 2009
7.196
7.207
7.102
7.162
32,089,446
-0.03(-0.41%)
May 18, 2009
7.217
7.222
7.030
7.192
59,356,608
-0.04(-0.59%)
May 15, 2009
7.239
7.337
7.205
7.235
45,470,644
-0.01(-0.12%)
May 14, 2009
7.315
7.392
7.192
7.243
43,790,936
-0.09(-1.22%)
May 13, 2009
7.379
7.456
7.256
7.332
29,053,220
-0.08(-1.04%)
May 12, 2009
7.311
7.507
7.298
7.409
39,554,516
+0.15(+2.05%)
May 11, 2009
7.243
7.311
7.179
7.260
23,955,090
-0.03(-0.35%)
May 08, 2009
7.311
7.328
7.230
7.286
29,242,756
+0.04(+0.53%)
May 07, 2009
7.303
7.307
7.154
7.247
33,206,840
-0.02(-0.29%)
May 06, 2009
7.119
7.273
7.085
7.269
44,938,648
+0.20(+2.77%)
May 05, 2009
6.923
7.077
6.843
7.073
34,928,040
+0.18(+2.66%)
May 04, 2009
7.073
7.073
6.847
6.889
45,641,140
-0.09(-1.22%)
May 01, 2009
6.987
6.987
6.868
6.975
27,508,898
+0.02(+0.24%)
Apr 30, 2009
7.226
7.235
6.958
6.958
48,911,864
-0.21(-2.91%)
Apr 29, 2009
7.269
7.286
7.154
7.166
35,308,612
-0.08(-1.06%)
Apr 28, 2009
7.158
7.286
7.141
7.243
28,660,894
+0.05(+0.71%)
Apr 27, 2009
7.183
7.298
7.158
7.192
26,870,586
-0.02(-0.24%)
Apr 24, 2009
7.222
7.345
7.141
7.209
34,981,976
+0.01(+0.12%)
Apr 23, 2009
7.209
7.235
7.119
7.200
30,110,228
+0.02(+0.30%)
Apr 22, 2009
7.064
7.388
7.013
7.179
68,922,264
+0.07(+1.02%)
Apr 21, 2009
7.175
7.239
7.085
7.107
37,176,328
-0.11(-1.48%)
Apr 20, 2009
7.226
7.307
7.149
7.213
34,569,220
-0.03(-0.35%)
Apr 17, 2009
7.247
7.307
7.179
7.239
36,015,784
+0.00(+0.06%)
Apr 16, 2009
7.230
7.260
7.064
7.235
35,192,016
+0.04(+0.53%)
Apr 15, 2009
7.004
7.209
6.987
7.196
38,233,664
+0.17(+2.49%)
Apr 14, 2009
7.034
7.081
6.894
7.021
33,317,290
-0.03(-0.48%)
Apr 13, 2009
7.021
7.090
6.949
7.056
33,594,704
+0.11(+1.53%)
Apr 09, 2009
6.975
7.021
6.830
6.949
37,180,796
-0.03(-0.49%)
Apr 08, 2009
6.953
7.021
6.894
6.983
21,735,258
+0.04(+0.61%)
Apr 07, 2009
6.872
7.043
6.817
6.941
34,491,652
+0.06(+0.80%)
Apr 06, 2009
6.843
6.906
6.804
6.885
26,762,286
+0.00(+0.00%)
Apr 03, 2009
6.821
6.906
6.804
6.885
32,304,838
+0.02(+0.31%)
Apr 02, 2009
6.987
7.009
6.830
6.864
45,242,328
-0.08(-1.17%)
Apr 01, 2009
6.749
6.987
6.715
6.945
38,934,744
+0.12(+1.75%)
Mar 31, 2009
7.026
7.047
6.740
6.825
56,710,412
-0.15(-2.20%)
Mar 30, 2009
6.962
7.132
6.885
6.979
31,068,884
-0.35(-4.82%)
Mar 26, 2009
7.392
7.409
7.175
7.332
46,743,288
-0.03(-0.35%)
Mar 25, 2009
7.328
7.413
7.247
7.358
31,501,642
+0.02(+0.29%)
Mar 24, 2009
7.294
7.379
7.205
7.337
33,212,704
+0.05(+0.64%)
Mar 23, 2009
7.158
7.290
7.149
7.290
36,474,500
+0.14(+1.97%)
Mar 20, 2009
7.158
7.286
7.094
7.149
43,493,328
+0.13(+1.88%)
Mar 19, 2009
7.217
7.235
7.000
7.017
44,264,188
-0.16(-2.26%)
Mar 18, 2009
7.226
7.307
7.098
7.179
45,273,288
-0.16(-2.15%)
Mar 17, 2009
7.230
7.341
7.115
7.337
35,744,208
+0.13(+1.83%)
Mar 16, 2009
7.119
7.345
7.119
7.205
42,721,084
+0.10(+1.38%)
Mar 13, 2009
6.936
7.183
6.843
7.107
0
+0.16(+2.33%)
Mar 12, 2009
6.847
6.983
6.745
6.945
45,778,228
-0.04(-0.55%)
Mar 11, 2009
7.115
7.124
6.923
6.983
55,070,196
-0.09(-1.27%)
Mar 10, 2009
6.843
7.094
6.766
7.073
63,844,000
+0.32(+4.67%)
Mar 09, 2009
6.651
6.813
6.608
6.757
48,237,792
+0.06(+0.89%)
Mar 06, 2009
6.736
6.749
6.591
6.698
0
+0.03(+0.45%)
Mar 05, 2009
6.438
6.808
6.391
6.668
81,934,728
+0.25(+3.85%)
Mar 04, 2009
6.340
6.485
6.212
6.421
54,910,960
+0.02(+0.33%)
Mar 02, 2009
6.493
6.566
6.399
6.399
51,511,368
-0.18(-2.72%)
Feb 27, 2009
6.391
6.642
6.348
6.578
0
+0.14(+2.12%)
Feb 26, 2009
6.638
6.710
6.438
6.442
30,673,162
-0.12(-1.88%)
Feb 25, 2009
6.540
6.655
6.455
6.566
88,150,776
+0.02(+0.26%)
Feb 24, 2009
6.446
6.578
6.391
6.549
45,674,756
+0.14(+2.13%)
Feb 23, 2009
6.318
6.642
6.318
6.412
40,563,028
-0.17(-2.65%)
Feb 20, 2009
6.344
6.651
6.344
6.587
42,780,284
-0.10(-1.53%)
Feb 19, 2009
6.421
6.753
6.421
6.689
38,995,680
+0.07(+1.09%)
Feb 18, 2009
6.659
6.710
6.566
6.617
45,070,176
-0.02(-0.26%)
Feb 17, 2009
6.668
6.715
6.570
6.634
49,896,512
-0.15(-2.20%)
Feb 13, 2009
6.966
6.983
6.749
6.783
57,721,816
-0.27(-3.81%)
Feb 12, 2009
7.017
7.064
6.889
7.051
46,069,552
+0.03(+0.49%)
Feb 11, 2009
7.051
7.128
6.996
7.017
33,939,376
+0.00(+0.00%)
Feb 10, 2009
7.188
7.200
6.966
7.017
47,454,548
-0.14(-2.02%)
Feb 09, 2009
7.209
7.217
7.119
7.162
29,007,190
-0.06(-0.88%)
Feb 06, 2009
7.034
7.235
6.970
7.226
48,000,396
+0.21(+2.98%)
Feb 05, 2009
7.141
7.149
6.953
7.017
53,475,328
-0.12(-1.67%)
Feb 04, 2009
7.217
7.256
7.115
7.137
58,890,584
-0.08(-1.06%)
Feb 03, 2009
7.141
7.243
7.128
7.213
52,703,440
+0.10(+1.44%)
Feb 02, 2009
7.004
7.213
6.987
7.111
46,337,648
+0.06(+0.91%)
Jan 30, 2009
7.200
7.239
7.034
7.047
0
-0.13(-1.78%)
Jan 29, 2009
7.239
7.273
7.145
7.175
52,016,704
+0.02(+0.24%)
Jan 28, 2009
7.273
7.273
7.030
7.158
46,178,872
-0.06(-0.77%)
Jan 27, 2009
7.141
7.243
7.115
7.213
40,637,156
+0.10(+1.44%)
Jan 26, 2009
7.239
7.286
7.068
7.111
38,943,448
-0.06(-0.89%)
Jan 23, 2009
7.119
7.252
7.068
7.175
35,705,540
-0.05(-0.71%)
Jan 22, 2009
7.141
7.277
7.098
7.226
43,850,332
-0.00(-0.06%)
Jan 21, 2009
7.422
7.465
7.013
7.230
73,278,992
-0.08(-1.11%)
Jan 20, 2009
7.222
7.511
7.158
7.311
90,758,752
+0.14(+1.90%)
Jan 16, 2009
7.107
7.222
6.949
7.175
67,415,560
+0.20(+2.87%)
Jan 15, 2009
6.919
7.030
6.838
6.975
64,984,340
+0.08(+1.17%)
Jan 14, 2009
6.838
6.911
6.740
6.894
68,868,592
-0.02(-0.25%)
Jan 13, 2009
6.825
6.932
6.720
6.911
83,221,496
+0.18(+2.72%)
Jan 12, 2009
6.642
6.923
6.476
6.728
79,397,560
+0.13(+2.00%)
Jan 09, 2009
6.489
6.647
6.446
6.595
51,885,296
+0.16(+2.52%)
Jan 08, 2009
6.446
6.476
6.391
6.434
45,448,544
+0.00(+0.07%)
Jan 07, 2009
6.421
6.480
6.395
6.429
41,507,096
-0.03(-0.40%)
Jan 06, 2009
6.591
6.647
6.408
6.455
57,463,208
-0.10(-1.50%)
Jan 05, 2009
6.455
6.578
6.434
6.553
56,858,512
+0.08(+1.18%)
Jan 02, 2009
6.468
6.497
6.374
6.476
43,147,584
+0.06(+0.93%)
Jan 01, 2009
6.549
6.566
6.404
6.416
0
+0.00(+0.00%)
Dec 31, 2008
6.549
6.566
6.404
6.416
42,848,948
-0.12(-1.76%)
Dec 30, 2008
6.480
6.536
6.429
6.532
35,696,128
+0.06(+0.92%)
Dec 29, 2008
6.421
6.472
6.353
6.472
37,410,492
+0.06(+0.86%)
Dec 26, 2008
6.391
6.434
6.365
6.416
19,570,186
+0.07(+1.07%)
Dec 24, 2008
6.314
6.387
6.263
6.348
14,395,527
+0.08(+1.22%)
Dec 23, 2008
6.289
6.357
6.232
6.272
36,312,032
-0.00(-0.07%)
Dec 22, 2008
6.472
6.485
6.174
6.276
55,133,896
-0.23(-3.60%)
Dec 19, 2008
6.600
6.710
6.476
6.510
78,148,240
+0.04(+0.66%)
Dec 18, 2008
6.340
6.493
6.327
6.468
79,078,544
+0.22(+3.48%)
Dec 17, 2008
6.267
6.391
6.161
6.250
78,184,296
+0.06(+0.89%)
Dec 16, 2008
6.514
6.544
6.144
6.195
119,352,000
-0.29(-4.40%)
Dec 15, 2008
6.693
6.766
6.374
6.480
60,071,576
-0.06(-0.85%)
Dec 12, 2008
6.344
6.566
6.284
6.536
56,574,452
+0.14(+2.13%)
Dec 11, 2008
6.489
6.497
6.374
6.399
57,265,264
-0.02(-0.27%)
Dec 10, 2008
6.404
6.446
6.361
6.416
43,262,292
+0.06(+0.87%)
Dec 09, 2008
6.387
6.468
6.301
6.361
56,964,132
-0.03(-0.47%)
Dec 08, 2008
6.536
6.595
6.289
6.391
66,399,516
+0.00(+0.00%)
Dec 05, 2008
6.340
6.442
6.229
6.391
79,661,360
-0.01(-0.20%)
Dec 04, 2008
6.549
6.604
6.348
6.404
54,528,744
-0.20(-3.03%)
Dec 03, 2008
6.459
6.642
6.331
6.604
57,171,708
+0.17(+2.72%)
Dec 02, 2008
6.608
6.625
6.306
6.429
60,188,596
-0.07(-1.11%)
Dec 01, 2008
6.817
6.830
6.485
6.502
44,413,796
-0.35(-5.10%)
Nov 28, 2008
6.749
6.851
6.659
6.851
24,537,580
+0.09(+1.32%)
Nov 26, 2008
6.685
6.787
6.604
6.762
49,497,664
+0.03(+0.44%)
Nov 25, 2008
6.774
6.825
6.578
6.732
55,991,228
+0.16(+2.40%)
Nov 24, 2008
6.813
6.813
6.489
6.574
70,706,768
-0.03(-0.39%)
Nov 21, 2008
6.399
6.617
6.182
6.600
96,261,168
+0.44(+7.20%)
Nov 20, 2008
6.928
6.987
6.110
6.157
95,776,824
-0.87(-12.42%)
Nov 19, 2008
7.183
7.328
6.992
7.030
54,864,724
-0.20(-2.71%)
Nov 18, 2008
6.928
7.226
6.817
7.226
62,730,732
+0.32(+4.69%)
Nov 17, 2008
6.834
7.222
6.804
6.902
62,745,056
-0.03(-0.37%)
Nov 14, 2008
7.013
7.162
6.902
6.928
50,950,276
-0.18(-2.52%)
Nov 13, 2008
7.128
7.235
6.774
7.107
83,676,304
+0.04(+0.60%)
Nov 12, 2008
7.324
7.328
7.030
7.064
61,613,088
-0.32(-4.33%)
Nov 11, 2008
7.567
7.648
7.294
7.384
46,865,636
-0.21(-2.75%)
Nov 10, 2008
7.805
7.840
7.499
7.592
37,969,240
-0.07(-0.89%)
Nov 07, 2008
7.584
7.759
7.584
7.661
32,555,380
+0.14(+1.87%)
Nov 06, 2008
7.822
7.825
7.443
7.520
57,627,408
-0.25(-3.23%)
Nov 05, 2008
8.044
8.172
7.754
7.771
45,773,708
-0.36(-4.45%)
Nov 04, 2008
8.274
8.347
8.095
8.133
42,301,388
-0.02(-0.21%)
Nov 03, 2008
8.261
8.261
8.070
8.151
27,796,092
-0.03(-0.31%)
Oct 31, 2008
8.155
8.389
8.095
8.176
39,350,692
+0.01(+0.16%)
Oct 30, 2008
8.415
8.479
7.984
8.163
56,005,816
+0.01(+0.10%)
Oct 29, 2008
8.270
8.508
8.125
8.155
61,323,956
-0.17(-2.00%)
Oct 28, 2008
8.104
8.329
7.776
8.321
58,978,444
+0.46(+5.80%)
Oct 27, 2008
8.074
8.210
7.865
7.865
45,467,564
-0.32(-3.95%)
Oct 24, 2008
7.882
8.300
7.882
8.189
68,060,336
-0.15(-1.84%)
Oct 23, 2008
8.236
8.521
8.036
8.342
64,107,068
+0.12(+1.50%)
Oct 22, 2008
8.155
8.470
8.053
8.219
66,405,952
-0.04(-0.46%)
Oct 21, 2008
8.427
8.602
8.202
8.257
43,838,540
-0.42(-4.81%)
Oct 20, 2008
8.491
8.709
8.312
8.675
46,021,664
+0.44(+5.38%)
Oct 17, 2008
8.006
8.623
7.916
8.231
65,895,216
+0.14(+1.68%)
Oct 16, 2008
7.972
8.227
7.511
8.095
76,689,584
+0.40(+5.15%)
Oct 15, 2008
8.202
8.308
7.652
7.699
49,360,612
-0.63(-7.57%)
Oct 14, 2008
8.794
8.836
8.061
8.329
79,088,272
-0.18(-2.10%)
Oct 13, 2008
7.818
8.653
7.716
8.508
71,026,800
+1.20(+16.38%)
Oct 10, 2008
7.030
7.601
6.928
7.311
114,209,056
-0.09(-1.27%)
Oct 09, 2008
7.891
8.031
7.243
7.405
74,406,304
-0.31(-3.98%)
Oct 08, 2008
7.742
8.168
7.609
7.712
72,850,064
-0.18(-2.27%)
Oct 07, 2008
8.449
8.491
7.874
7.891
58,642,780
-0.35(-4.19%)
Oct 06, 2008
8.491
8.751
7.997
8.236
67,435,896
-0.41(-4.73%)
Oct 03, 2008
8.662
8.909
8.572
8.645
0
+0.09(+1.05%)
Oct 02, 2008
8.717
8.815
8.517
8.555
48,104,812
-0.20(-2.29%)
Oct 01, 2008
8.436
8.836
8.389
8.756
51,123,104
+0.30(+3.58%)
Sep 30, 2008
8.457
8.619
8.393
8.453
46,976,316
+0.21(+2.53%)
Sep 29, 2008
8.824
8.828
8.206
8.244
56,619,232
-0.66(-7.37%)
Sep 26, 2008
8.623
8.930
8.585
8.900
0
+0.17(+2.00%)
Sep 25, 2008
8.508
8.815
8.500
8.726
38,915,000
+0.26(+3.02%)
Sep 24, 2008
8.534
8.543
8.393
8.470
35,295,492
+0.04(+0.51%)
Sep 23, 2008
8.564
8.704
8.427
8.427
28,719,012
-0.11(-1.30%)
Sep 22, 2008
8.811
8.841
8.525
8.538
32,861,326
-0.21(-2.43%)
Sep 19, 2008
8.866
8.896
8.525
8.751
0
+0.14(+1.58%)
Sep 18, 2008
8.568
8.773
8.449
8.615
56,701,384
+0.15(+1.76%)
Sep 17, 2008
8.773
8.824
8.410
8.466
77,679,744
-0.33(-3.73%)
Sep 16, 2008
8.811
8.866
8.628
8.794
36,659,408
-0.12(-1.29%)
Sep 15, 2008
8.798
8.990
8.739
8.909
35,743,604
-0.11(-1.18%)
Sep 12, 2008
8.875
9.024
8.794
9.015
33,643,888
+0.11(+1.20%)
Sep 11, 2008
8.696
8.917
8.649
8.909
41,413,848
+0.06(+0.72%)
Sep 10, 2008
8.862
8.977
8.824
8.845
29,188,312
+0.04(+0.48%)
Sep 09, 2008
8.990
9.160
8.802
8.802
48,128,168
-0.13(-1.48%)
Sep 08, 2008
9.088
9.309
8.854
8.934
69,493,736
+0.01(+0.10%)
Sep 05, 2008
8.836
9.028
8.824
8.926
0
+0.12(+1.40%)
Sep 04, 2008
9.054
9.113
8.790
8.802
34,268,536
-0.26(-2.82%)
Sep 03, 2008
9.096
9.207
8.973
9.058
27,894,614
-0.04(-0.42%)
Sep 02, 2008
9.003
9.246
8.998
9.096
46,777,952
+0.14(+1.52%)
Aug 29, 2008
8.952
9.135
8.952
8.960
25,045,074
-0.00(-0.05%)
Aug 28, 2008
8.790
8.964
8.790
8.964
23,541,662
+0.18(+2.04%)
Aug 27, 2008
8.845
8.900
8.747
8.785
19,765,600
-0.07(-0.77%)
Aug 26, 2008
8.875
8.905
8.798
8.854
17,065,156
-0.01(-0.10%)
Aug 25, 2008
8.862
8.990
8.824
8.862
19,494,634
-0.05(-0.57%)
Aug 22, 2008
8.926
8.977
8.841
8.913
15,504,865
+0.00(+0.05%)
Aug 21, 2008
8.896
8.926
8.798
8.909
20,790,182
-0.03(-0.38%)
Aug 20, 2008
8.977
8.977
8.841
8.943
19,574,836
+0.00(+0.05%)
Aug 19, 2008
9.062
9.092
8.900
8.939
25,977,294
-0.15(-1.69%)
Aug 18, 2008
9.237
9.263
9.054
9.092
17,647,146
-0.11(-1.20%)
Aug 15, 2008
9.148
9.288
9.084
9.203
0
+0.09(+0.93%)
Aug 14, 2008
9.152
9.177
9.067
9.118
26,262,398
-0.06(-0.70%)
Aug 13, 2008
9.211
9.267
9.148
9.182
19,118,634
-0.07(-0.74%)
Aug 12, 2008
9.075
9.292
9.003
9.250
32,842,766
+0.20(+2.21%)
Aug 11, 2008
8.930
9.118
8.926
9.050
26,250,786
+0.12(+1.38%)
Aug 08, 2008
8.841
8.960
8.807
8.926
39,229,840
+0.03(+0.29%)
Aug 07, 2008
9.011
9.096
8.883
8.900
25,096,696
-0.15(-1.65%)
Aug 06, 2008
8.981
9.148
8.943
9.050
40,052,204
-0.06(-0.61%)
Aug 05, 2008
8.990
9.122
8.832
9.105
27,362,672
+0.13(+1.42%)
Aug 04, 2008
8.926
9.007
8.862
8.977
23,906,880
+0.07(+0.81%)
Aug 01, 2008
8.751
8.939
8.717
8.905
32,379,050
+0.23(+2.70%)
Jul 31, 2008
9.003
9.148
8.564
8.670
62,930,356
-0.58(-6.22%)
Jul 30, 2008
9.075
9.314
9.024
9.246
31,769,336
+0.14(+1.54%)
Jul 29, 2008
8.913
9.148
8.892
9.105
26,377,072
+0.20(+2.25%)
Jul 28, 2008
9.007
9.028
8.866
8.905
19,533,892
-0.07(-0.81%)
Jul 25, 2008
8.883
9.092
8.845
8.977
23,778,938
+0.11(+1.25%)
Jul 24, 2008
9.024
9.139
8.819
8.866
30,493,620
-0.17(-1.89%)
Jul 23, 2008
8.790
9.041
8.790
9.037
30,009,708
+0.26(+2.96%)
Jul 22, 2008
8.585
8.794
8.564
8.777
37,327,976
+0.14(+1.63%)
Jul 21, 2008
8.747
8.798
8.611
8.636
21,240,590
-0.08(-0.88%)
Jul 18, 2008
8.790
8.854
8.675
8.713
34,187,728
-0.09(-0.97%)
Jul 17, 2008
8.960
8.981
8.734
8.798
37,990,200
-0.08(-0.91%)
Jul 16, 2008
8.819
8.956
8.743
8.879
29,146,936
+0.06(+0.72%)
Jul 15, 2008
8.781
9.050
8.781
8.815
34,385,988
-0.12(-1.34%)
Jul 14, 2008
9.088
9.169
8.883
8.934
26,099,490
-0.12(-1.36%)
Jul 11, 2008
8.922
9.182
8.802
9.058
30,215,294
+0.01(+0.14%)
Jul 10, 2008
8.952
9.067
8.815
9.045
25,642,830
+0.12(+1.29%)
Jul 09, 2008
8.994
9.062
8.849
8.930
31,577,948
-0.04(-0.43%)
Jul 08, 2008
8.726
8.973
8.719
8.969
32,977,070
+0.23(+2.58%)
Jul 07, 2008
8.589
8.819
8.534
8.743
36,409,508
+0.17(+1.99%)
Jul 04, 2008
8.491
8.589
8.453
8.572
21,458,076
+0.00(+0.00%)
Jul 03, 2008
8.491
8.589
8.453
8.572
21,458,076
+0.09(+1.00%)
Jul 02, 2008
8.658
8.670
8.462
8.487
40,452,560
-0.09(-0.99%)
Jul 01, 2008
8.670
8.726
8.521
8.572
49,947,208
-0.19(-2.14%)
Jun 30, 2008
8.666
8.832
8.660
8.760
23,473,982
+0.09(+1.03%)
Jun 27, 2008
8.934
8.939
8.628
8.670
35,818,712
-0.26(-2.96%)
Jun 26, 2008
8.969
9.156
8.934
8.934
28,297,366
-0.15(-1.64%)
Jun 25, 2008
9.045
9.303
9.032
9.084
39,700,704
+0.09(+0.99%)
Jun 24, 2008
8.858
9.011
8.841
8.994
35,856,264
+0.09(+1.00%)
Jun 23, 2008
8.875
8.986
8.849
8.905
34,963,120
+0.05(+0.58%)
Jun 20, 2008
8.832
8.896
8.802
8.854
39,594,176
-0.03(-0.34%)
Jun 19, 2008
8.802
8.939
8.781
8.883
41,272,668
+0.06(+0.68%)
Jun 18, 2008
8.781
8.854
8.781
8.824
24,704,930
-0.00(-0.05%)
Jun 17, 2008
8.802
8.888
8.773
8.828
34,468,220
+0.05(+0.58%)
Jun 16, 2008
8.947
8.947
8.751
8.777
34,048,908
-0.13(-1.44%)
Jun 13, 2008
8.973
8.973
8.841
8.905
35,401,228
-0.02(-0.19%)
Jun 12, 2008
8.883
9.037
8.862
8.922
39,154,100
+0.09(+1.06%)
Jun 11, 2008
8.981
8.986
8.807
8.828
33,454,972
-0.17(-1.94%)
Jun 10, 2008
8.977
9.028
8.841
9.003
32,993,392
-0.01(-0.14%)
Jun 09, 2008
9.233
9.237
8.952
9.015
38,393,080
-0.16(-1.72%)
Jun 06, 2008
9.416
9.505
9.169
9.173
39,655,284
-0.27(-2.84%)
Jun 05, 2008
9.437
9.505
9.373
9.442
23,404,476
+0.04(+0.45%)
Jun 04, 2008
9.348
9.416
9.335
9.399
34,125,732
+0.03(+0.36%)
Jun 03, 2008
9.399
9.471
9.331
9.365
30,650,782
-0.02(-0.23%)
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.