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
Magellan Midstream Partners LP
(NY:
MMP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 22, 2023
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
10.03
10.13
10.01
10.03
756,292
-0.05(-0.50%)
May 27, 2010
10.11
10.18
9.935
10.08
1,183,019
+0.16(+1.62%)
May 26, 2010
9.818
10.09
9.793
9.916
1,801,210
+0.23(+2.39%)
May 25, 2010
9.406
9.738
9.273
9.685
2,820,186
+0.11(+1.15%)
May 24, 2010
9.511
9.612
9.412
9.575
2,069,168
+0.01(+0.14%)
May 21, 2010
9.323
9.666
9.126
9.561
3,230,678
+0.06(+0.60%)
May 20, 2010
9.422
9.575
9.332
9.504
3,869,645
-0.45(-4.49%)
May 19, 2010
10.10
10.13
9.641
9.951
2,042,187
-0.25(-2.40%)
May 18, 2010
10.42
10.47
10.14
10.20
1,488,940
-0.04(-0.40%)
May 17, 2010
10.34
10.59
10.10
10.24
1,355,314
-0.12(-1.13%)
May 14, 2010
10.35
10.57
10.18
10.35
1,322,967
-0.16(-1.48%)
May 13, 2010
10.55
10.67
10.42
10.51
1,438,358
-0.05(-0.50%)
May 12, 2010
10.47
10.60
10.39
10.56
1,127,773
+0.18(+1.74%)
May 11, 2010
10.43
10.53
10.36
10.38
1,478,342
+0.17(+1.64%)
May 10, 2010
10.32
10.38
10.19
10.21
2,235,696
+0.25(+2.51%)
May 07, 2010
9.813
10.15
9.813
9.964
3,078,569
+0.16(+1.66%)
May 06, 2010
10.38
10.39
9.225
9.802
6,873,162
-0.32(-3.19%)
May 05, 2010
10.51
10.60
10.08
10.12
3,201,784
-0.48(-4.53%)
May 04, 2010
10.80
10.81
10.54
10.61
25,648
-0.22(-2.02%)
May 03, 2010
10.82
10.82
10.69
10.82
996,974
+0.09(+0.86%)
Apr 30, 2010
10.70
10.75
10.61
10.73
986,128
+0.01(+0.11%)
Apr 29, 2010
10.68
10.79
10.68
10.72
561,942
+0.05(+0.49%)
Apr 28, 2010
10.62
10.72
10.58
10.67
874,517
+0.05(+0.45%)
Apr 27, 2010
10.86
10.86
10.61
10.62
1,038,215
-0.22(-2.00%)
Apr 26, 2010
10.82
10.93
10.82
10.84
851,551
+0.00(+0.04%)
Apr 23, 2010
10.82
10.85
10.76
10.83
875,661
+0.03(+0.31%)
Apr 22, 2010
10.77
10.81
10.61
10.80
909,110
-0.02(-0.23%)
Apr 21, 2010
10.84
10.88
10.79
10.82
1,089,273
-0.01(-0.10%)
Apr 20, 2010
10.75
10.88
10.74
10.84
899,634
+0.12(+1.16%)
Apr 19, 2010
10.56
10.71
10.54
10.71
794,169
+0.08(+0.76%)
Apr 16, 2010
10.72
10.75
10.53
10.63
1,227,180
-0.16(-1.46%)
Apr 15, 2010
10.84
10.92
10.76
10.79
1,168,246
-0.09(-0.81%)
Apr 14, 2010
10.90
10.96
10.85
10.88
707,977
-0.01(-0.08%)
Apr 13, 2010
10.82
10.89
10.65
10.89
1,052,436
-0.00(-0.04%)
Apr 12, 2010
10.92
10.93
10.83
10.89
788,733
-0.01(-0.08%)
Apr 09, 2010
10.79
10.91
10.71
10.90
1,001,537
+0.07(+0.60%)
Apr 08, 2010
10.71
10.86
10.63
10.83
1,003,338
+0.05(+0.50%)
Apr 07, 2010
10.77
10.84
10.71
10.78
1,046,285
-0.02(-0.23%)
Apr 06, 2010
10.79
10.84
10.78
10.80
960,071
-0.03(-0.27%)
Apr 05, 2010
10.82
10.89
10.79
10.83
1,232,435
+0.09(+0.82%)
Apr 01, 2010
10.81
10.75
10.75
10.75
2,594,152
+0.03(+0.25%)
Mar 31, 2010
10.68
10.75
10.44
10.72
1,409,631
+0.09(+0.81%)
Mar 30, 2010
10.54
10.65
10.54
10.63
1,156,823
+0.08(+0.73%)
Mar 29, 2010
10.36
10.57
10.36
10.56
1,154,983
+0.18(+1.72%)
Mar 26, 2010
10.24
10.38
10.24
10.38
977,693
+0.11(+1.03%)
Mar 25, 2010
10.38
10.42
10.24
10.27
1,127,511
-0.11(-1.02%)
Mar 24, 2010
10.42
10.42
10.28
10.38
683,180
-0.04(-0.39%)
Mar 23, 2010
10.38
10.43
10.36
10.42
820,670
+0.04(+0.35%)
Mar 22, 2010
10.29
10.40
10.22
10.38
944,981
+0.02(+0.22%)
Mar 19, 2010
10.50
10.52
10.34
10.36
1,052,161
-0.17(-1.59%)
Mar 18, 2010
10.62
10.62
10.45
10.53
1,021,599
-0.07(-0.68%)
Mar 17, 2010
10.59
10.61
10.53
10.60
825,153
+0.05(+0.51%)
Mar 16, 2010
10.57
10.64
10.50
10.54
917,163
+0.02(+0.17%)
Mar 15, 2010
10.42
10.55
10.42
10.53
954,102
+0.08(+0.76%)
Mar 12, 2010
10.36
10.45
10.35
10.45
655,393
+0.08(+0.80%)
Mar 11, 2010
10.30
10.43
10.24
10.36
1,119,104
+0.06(+0.55%)
Mar 10, 2010
10.21
10.33
10.18
10.31
895,630
+0.14(+1.33%)
Mar 09, 2010
10.17
10.20
10.14
10.17
991,609
-0.00(-0.02%)
Mar 08, 2010
10.24
10.24
10.15
10.17
999,427
-0.07(-0.70%)
Mar 05, 2010
10.15
10.25
10.15
10.25
828,802
+0.12(+1.20%)
Mar 04, 2010
10.15
10.17
10.00
10.13
1,307,736
-0.03(-0.31%)
Mar 03, 2010
10.37
10.42
10.14
10.16
1,271,822
-0.18(-1.75%)
Mar 02, 2010
10.30
10.37
10.27
10.34
1,094,169
+0.05(+0.53%)
Mar 01, 2010
10.26
10.34
10.25
10.28
1,279,977
+0.08(+0.80%)
Feb 26, 2010
10.04
10.22
10.01
10.20
810,892
+0.11(+1.12%)
Feb 25, 2010
9.934
10.09
9.873
10.09
936,959
+0.13(+1.28%)
Feb 24, 2010
9.902
9.976
9.814
9.962
1,095,685
+0.10(+1.00%)
Feb 23, 2010
9.875
9.936
9.814
9.864
982,443
-0.03(-0.27%)
Feb 22, 2010
9.943
9.988
9.833
9.891
925,057
-0.00(-0.02%)
Feb 19, 2010
9.943
9.952
9.873
9.893
1,756,844
-0.02(-0.25%)
Feb 18, 2010
9.922
10.02
9.904
9.918
1,284,265
-0.06(-0.63%)
Feb 17, 2010
9.814
10.01
9.814
9.981
1,729,004
+0.17(+1.70%)
Feb 16, 2010
9.764
9.909
9.699
9.814
1,572,114
+0.21(+2.16%)
Feb 12, 2010
9.510
9.607
9.607
9.607
2,187,070
+0.05(+0.54%)
Feb 11, 2010
9.401
9.557
9.302
9.555
1,440,823
+0.16(+1.70%)
Feb 10, 2010
9.528
9.550
9.381
9.395
1,096,661
-0.11(-1.19%)
Feb 09, 2010
9.460
9.611
9.458
9.507
1,527,955
+0.10(+1.10%)
Feb 08, 2010
9.284
9.451
9.268
9.404
1,509,628
+0.15(+1.61%)
Feb 05, 2010
9.363
9.363
8.977
9.255
3,799,670
-0.11(-1.13%)
Feb 04, 2010
9.658
9.658
9.313
9.361
2,490,971
-0.25(-2.63%)
Feb 03, 2010
9.746
9.764
9.609
9.613
1,132,717
-0.06(-0.58%)
Feb 02, 2010
9.622
9.695
9.519
9.670
1,168,978
+0.04(+0.40%)
Feb 01, 2010
9.543
9.645
9.449
9.631
1,129,777
+0.16(+1.69%)
Jan 29, 2010
9.717
9.717
9.429
9.471
1,214,453
-0.09(-0.92%)
Jan 28, 2010
9.548
9.626
9.451
9.559
1,065,956
+0.03(+0.33%)
Jan 27, 2010
9.792
9.810
9.459
9.528
2,291,468
-0.24(-2.41%)
Jan 26, 2010
9.803
9.819
9.746
9.763
1,122,870
-0.01(-0.14%)
Jan 25, 2010
9.737
9.830
9.701
9.777
1,052,313
+0.10(+1.03%)
Jan 22, 2010
9.732
9.801
9.650
9.677
987,148
-0.06(-0.57%)
Jan 21, 2010
9.874
9.899
9.706
9.732
985,124
-0.12(-1.24%)
Jan 20, 2010
9.699
9.865
9.661
9.854
1,329,640
+0.10(+0.98%)
Jan 19, 2010
9.581
9.759
9.581
9.759
1,323,535
+0.18(+1.85%)
Jan 15, 2010
9.595
9.581
9.581
9.581
2,792,702
+0.00(+0.00%)
Jan 14, 2010
9.615
9.628
9.535
9.581
1,037,907
+0.04(+0.44%)
Jan 13, 2010
9.522
9.555
9.437
9.539
1,241,071
+0.03(+0.33%)
Jan 12, 2010
9.526
9.531
9.459
9.508
1,174,274
-0.03(-0.33%)
Jan 11, 2010
9.663
9.663
9.484
9.539
1,551,983
+0.01(+0.12%)
Jan 08, 2010
9.426
9.528
9.371
9.528
1,749,001
+0.00(+0.02%)
Jan 07, 2010
9.779
9.779
9.506
9.526
2,165,417
-0.19(-1.99%)
Jan 06, 2010
9.805
9.850
9.717
9.719
1,574,838
-0.04(-0.43%)
Jan 05, 2010
9.759
9.819
9.679
9.761
2,213,142
+0.00(+0.02%)
Jan 04, 2010
9.675
9.894
9.661
9.759
2,512,449
+0.15(+1.55%)
Dec 31, 2009
9.601
9.610
9.610
9.610
2,404,051
+0.04(+0.37%)
Dec 30, 2009
9.369
9.584
9.360
9.575
991,062
+0.16(+1.72%)
Dec 29, 2009
9.497
9.497
9.355
9.413
1,739,302
-0.03(-0.28%)
Dec 28, 2009
9.544
9.646
9.342
9.439
1,797,149
-0.17(-1.73%)
Dec 24, 2009
9.493
9.692
9.493
9.606
794,004
+0.14(+1.52%)
Dec 23, 2009
9.517
9.533
9.395
9.462
1,677,862
+0.02(+0.23%)
Dec 22, 2009
9.504
9.560
9.435
9.439
1,778,222
+0.04(+0.43%)
Dec 21, 2009
9.262
9.455
9.262
9.399
1,877,301
+0.21(+2.29%)
Dec 18, 2009
9.393
9.493
9.189
9.189
3,402,025
-0.21(-2.26%)
Dec 17, 2009
9.397
9.446
9.384
9.402
1,678,038
-0.09(-0.94%)
Dec 16, 2009
9.484
9.575
9.426
9.491
1,554,869
+0.06(+0.62%)
Dec 15, 2009
9.309
9.462
9.309
9.433
1,367,797
+0.07(+0.73%)
Dec 14, 2009
9.329
9.420
9.329
9.364
1,525,819
+0.13(+1.39%)
Dec 11, 2009
9.227
9.247
9.118
9.235
1,353,468
+0.10(+1.04%)
Dec 10, 2009
9.133
9.200
9.098
9.140
1,479,018
+0.01(+0.15%)
Dec 09, 2009
9.180
9.182
9.072
9.127
1,311,348
-0.01(-0.10%)
Dec 08, 2009
9.093
9.149
9.078
9.136
1,315,996
+0.04(+0.39%)
Dec 07, 2009
9.089
9.200
9.049
9.100
2,704,863
+0.14(+1.51%)
Dec 04, 2009
9.051
9.096
8.896
8.965
1,276,487
-0.06(-0.61%)
Dec 03, 2009
9.122
9.138
9.005
9.020
1,391,829
-0.04(-0.39%)
Dec 02, 2009
9.049
9.082
8.980
9.056
1,474,834
-0.00(-0.05%)
Dec 01, 2009
9.178
9.207
9.029
9.060
1,275,544
-0.06(-0.61%)
Nov 30, 2009
9.100
9.140
9.049
9.116
2,156,589
+0.04(+0.46%)
Nov 27, 2009
8.876
9.102
8.792
9.074
663,589
+0.08(+0.86%)
Nov 25, 2009
8.861
9.091
8.805
8.996
1,858,351
+0.14(+1.53%)
Nov 24, 2009
8.754
8.865
8.747
8.861
1,208,671
+0.08(+0.93%)
Nov 23, 2009
8.901
8.901
8.747
8.779
1,250,111
+0.02(+0.20%)
Nov 20, 2009
8.739
8.816
8.705
8.761
952,666
-0.05(-0.60%)
Nov 19, 2009
8.865
8.865
8.757
8.814
1,022,510
-0.05(-0.53%)
Nov 18, 2009
8.850
8.889
8.774
8.861
1,346,083
+0.02(+0.28%)
Nov 17, 2009
8.876
8.876
8.821
8.836
1,155,662
-0.02(-0.28%)
Nov 16, 2009
8.872
8.905
8.767
8.861
1,680,130
+0.04(+0.45%)
Nov 13, 2009
8.662
8.825
8.657
8.821
1,595,582
+0.15(+1.71%)
Nov 12, 2009
8.723
8.723
8.641
8.672
1,377,446
+0.00(+0.00%)
Nov 11, 2009
8.681
8.739
8.608
8.672
1,471,128
+0.03(+0.36%)
Nov 10, 2009
8.694
8.770
8.621
8.641
3,364,832
+0.06(+0.75%)
Nov 09, 2009
8.543
8.705
8.530
8.577
2,552,626
+0.03(+0.39%)
Nov 06, 2009
8.610
8.650
8.506
8.543
1,148,434
-0.09(-1.00%)
Nov 05, 2009
8.552
8.643
8.439
8.630
970,389
+0.18(+2.15%)
Nov 04, 2009
8.739
8.739
8.386
8.448
1,427,303
-0.19(-2.23%)
Nov 03, 2009
8.531
8.641
8.441
8.641
1,632,973
+0.06(+0.65%)
Nov 02, 2009
8.617
8.650
8.484
8.586
1,214,244
-0.03(-0.33%)
Oct 30, 2009
8.739
8.825
8.539
8.614
1,121,075
-0.10(-1.20%)
Oct 29, 2009
8.563
8.745
8.472
8.719
1,246,332
+0.25(+2.91%)
Oct 28, 2009
8.677
8.705
8.441
8.472
1,155,567
-0.14(-1.65%)
Oct 27, 2009
8.639
8.677
8.541
8.614
1,192,354
+0.03(+0.31%)
Oct 26, 2009
8.710
8.805
8.539
8.588
1,247,387
-0.13(-1.48%)
Oct 23, 2009
8.741
8.763
8.716
8.716
947,701
-0.06(-0.68%)
Oct 22, 2009
8.894
8.896
8.696
8.776
1,368,956
+0.02(+0.25%)
Oct 21, 2009
8.810
8.867
8.730
8.754
1,361,904
-0.06(-0.63%)
Oct 20, 2009
8.830
8.874
8.803
8.810
1,280,856
-0.02(-0.18%)
Oct 19, 2009
8.872
8.916
8.796
8.825
1,280,662
-0.01(-0.10%)
Oct 16, 2009
8.732
8.867
8.716
8.834
1,133,294
+0.06(+0.73%)
Oct 15, 2009
8.732
8.805
8.705
8.770
947,106
-0.01(-0.13%)
Oct 14, 2009
8.696
8.799
8.661
8.781
1,011,256
+0.09(+1.05%)
Oct 13, 2009
8.623
8.694
8.579
8.690
1,856,858
+0.08(+0.90%)
Oct 12, 2009
8.583
8.648
8.561
8.612
740,949
+0.09(+1.07%)
Oct 09, 2009
8.499
8.583
8.495
8.521
1,318,409
-0.04(-0.41%)
Oct 08, 2009
8.499
8.557
8.461
8.557
1,378,541
+0.09(+1.10%)
Oct 07, 2009
8.501
8.501
8.428
8.464
718,419
-0.03(-0.34%)
Oct 06, 2009
8.517
8.517
8.433
8.492
1,551,253
+0.05(+0.58%)
Oct 05, 2009
8.370
8.463
8.308
8.444
1,667,596
+0.14(+1.74%)
Oct 02, 2009
8.140
8.362
8.107
8.299
1,635,719
+0.12(+1.41%)
Oct 01, 2009
8.295
8.353
8.173
8.184
1,400,589
-0.16(-1.86%)
Sep 30, 2009
8.342
8.457
8.286
8.339
1,728,053
-0.03(-0.34%)
Sep 29, 2009
8.426
8.517
8.368
8.368
2,538,054
+0.11(+1.34%)
Sep 28, 2009
8.373
8.426
8.195
8.257
1,297,565
+0.05(+0.59%)
Sep 25, 2009
8.317
8.395
8.206
8.209
1,962,642
-0.11(-1.31%)
Sep 24, 2009
8.428
8.428
8.211
8.317
1,060,090
-0.04(-0.53%)
Sep 23, 2009
8.439
8.439
8.311
8.362
1,324,829
-0.04(-0.50%)
Sep 22, 2009
8.472
8.559
8.355
8.404
1,463,364
+0.01(+0.11%)
Sep 21, 2009
8.406
8.495
8.206
8.395
1,895,967
+0.14(+1.72%)
Sep 18, 2009
8.577
8.577
8.098
8.253
2,813,636
-0.21(-2.46%)
Sep 17, 2009
8.546
8.546
8.339
8.461
991,513
+0.17(+2.09%)
Sep 16, 2009
8.335
8.486
8.273
8.288
1,279,151
-0.06(-0.72%)
Sep 15, 2009
8.384
8.384
8.284
8.348
628,948
+0.02(+0.24%)
Sep 14, 2009
8.348
8.353
8.251
8.328
500,260
+0.00(+0.00%)
Sep 11, 2009
8.404
8.404
8.240
8.328
577,621
+0.08(+1.00%)
Sep 10, 2009
8.215
8.273
8.171
8.246
618,064
+0.09(+1.06%)
Sep 09, 2009
8.186
8.206
8.073
8.160
732,527
+0.03(+0.33%)
Sep 08, 2009
8.095
8.144
8.062
8.133
972,260
+0.09(+1.16%)
Sep 04, 2009
8.016
8.060
7.911
8.040
476,675
+0.10(+1.20%)
Sep 03, 2009
7.827
7.978
7.827
7.945
630,089
+0.12(+1.47%)
Sep 02, 2009
7.929
7.929
7.829
7.829
820,231
-0.08(-1.07%)
Sep 01, 2009
8.011
8.160
7.891
7.914
744,263
-0.12(-1.55%)
Aug 31, 2009
8.071
8.071
7.985
8.038
658,841
-0.04(-0.49%)
Aug 28, 2009
8.195
8.195
8.008
8.078
378,322
-0.02(-0.27%)
Aug 27, 2009
7.987
8.107
7.914
8.100
829,686
+0.06(+0.74%)
Aug 26, 2009
8.095
8.095
7.985
8.040
1,038,926
-0.07(-0.85%)
Aug 25, 2009
8.206
8.262
8.036
8.109
1,605,596
-0.15(-1.80%)
Aug 24, 2009
8.206
8.257
8.175
8.257
1,597,841
+0.02(+0.22%)
Aug 21, 2009
8.350
8.350
8.142
8.240
582,621
+0.07(+0.81%)
Aug 20, 2009
8.295
8.506
8.095
8.173
1,682,502
-0.00(-0.05%)
Aug 19, 2009
8.104
8.200
8.060
8.177
731,932
+0.09(+1.10%)
Aug 18, 2009
8.421
8.421
8.049
8.089
988,465
-0.10(-1.17%)
Aug 17, 2009
8.262
8.421
8.049
8.184
919,738
-0.16(-1.89%)
Aug 14, 2009
8.428
8.428
8.237
8.342
662,967
+0.01(+0.11%)
Aug 13, 2009
8.521
8.537
8.215
8.333
525,599
+0.11(+1.32%)
Aug 12, 2009
8.406
8.406
8.169
8.224
692,616
+0.05(+0.65%)
Aug 11, 2009
8.350
8.373
8.129
8.171
849,637
-0.14(-1.63%)
Aug 10, 2009
8.317
8.328
8.262
8.306
488,840
-0.02(-0.21%)
Aug 07, 2009
8.355
8.393
8.275
8.324
503,980
-0.02(-0.19%)
Aug 06, 2009
8.521
8.521
8.226
8.339
826,624
-0.04(-0.50%)
Aug 05, 2009
8.499
8.586
8.164
8.382
935,744
-0.30(-3.45%)
Aug 04, 2009
8.692
8.836
8.650
8.681
1,477,900
-0.02(-0.21%)
Aug 03, 2009
8.577
8.854
8.528
8.699
2,201,347
+0.14(+1.61%)
Jul 31, 2009
8.439
8.566
8.379
8.561
840,051
+0.16(+1.90%)
Jul 30, 2009
8.623
8.623
8.331
8.401
863,510
-0.03(-0.32%)
Jul 29, 2009
8.488
8.488
8.298
8.428
554,577
-0.06(-0.73%)
Jul 28, 2009
8.450
8.648
8.373
8.490
814,906
-0.04(-0.52%)
Jul 27, 2009
8.367
8.535
8.367
8.535
754,633
+0.18(+2.18%)
Jul 24, 2009
8.169
8.353
8.129
8.353
579,718
+0.17(+2.03%)
Jul 23, 2009
8.102
8.273
8.100
8.186
802,593
+0.03(+0.33%)
Jul 22, 2009
8.206
8.206
8.053
8.160
943,048
-0.00(-0.03%)
Jul 21, 2009
8.206
8.206
8.024
8.162
646,460
+0.06(+0.68%)
Jul 20, 2009
8.138
8.138
7.845
8.107
1,371,968
+0.26(+3.34%)
Jul 17, 2009
7.951
8.082
7.818
7.845
1,278,619
-0.01(-0.08%)
Jul 16, 2009
7.787
7.894
7.780
7.851
1,264,809
+0.06(+0.74%)
Jul 15, 2009
8.002
8.002
7.732
7.794
1,660,328
-0.05(-0.68%)
Jul 14, 2009
8.020
8.020
7.796
7.847
1,201,899
-0.07(-0.87%)
Jul 13, 2009
7.765
7.938
7.729
7.916
793,864
+0.03(+0.37%)
Jul 10, 2009
7.761
7.982
7.707
7.887
835,777
+0.08(+0.97%)
Jul 09, 2009
7.756
7.858
7.685
7.812
1,148,263
+0.05(+0.66%)
Jul 08, 2009
7.623
7.780
7.581
7.761
1,278,258
+0.09(+1.13%)
Jul 07, 2009
7.727
7.796
7.581
7.674
1,318,887
-0.05(-0.63%)
Jul 06, 2009
7.741
7.780
7.485
7.723
921,389
+0.05(+0.64%)
Jul 02, 2009
7.785
7.785
7.590
7.674
460,439
-0.02(-0.29%)
Jul 01, 2009
7.763
7.847
7.619
7.696
899,657
-0.01(-0.17%)
Jun 30, 2009
7.696
7.721
7.581
7.710
556,056
+0.02(+0.20%)
Jun 29, 2009
7.658
7.727
7.605
7.694
697,066
+0.04(+0.55%)
Jun 26, 2009
7.428
7.656
7.394
7.652
848,622
+0.18(+2.37%)
Jun 25, 2009
7.319
7.532
7.309
7.474
702,819
+0.31(+4.33%)
Jun 24, 2009
7.157
7.273
7.135
7.164
996,400
+0.03(+0.44%)
Jun 23, 2009
7.226
7.397
7.055
7.133
1,109,614
-0.09(-1.29%)
Jun 22, 2009
7.630
7.681
7.199
7.226
1,223,847
-0.20(-2.75%)
Jun 19, 2009
7.419
7.470
7.326
7.430
717,558
+0.02(+0.33%)
Jun 18, 2009
7.377
7.428
7.319
7.406
733,501
+0.03(+0.42%)
Jun 17, 2009
7.419
7.419
7.199
7.375
990,011
-0.10(-1.28%)
Jun 16, 2009
7.763
7.807
7.452
7.470
790,460
-0.17(-2.24%)
Jun 15, 2009
7.763
7.796
7.632
7.641
724,209
-0.18(-2.30%)
Jun 12, 2009
7.674
7.820
7.620
7.820
557,864
+0.12(+1.58%)
Jun 11, 2009
7.687
7.763
7.625
7.698
700,434
-0.01(-0.14%)
Jun 10, 2009
7.796
7.985
7.616
7.710
532,029
-0.10(-1.25%)
Jun 09, 2009
7.929
7.929
7.745
7.807
871,373
-0.09(-1.12%)
Jun 08, 2009
7.956
7.978
7.840
7.896
786,249
-0.15(-1.85%)
Jun 05, 2009
7.851
8.071
7.718
8.044
1,021,207
+0.18(+2.26%)
Jun 04, 2009
7.896
7.896
7.705
7.867
758,953
+0.06(+0.80%)
Jun 03, 2009
8.016
8.037
7.650
7.805
1,476,286
-0.29(-3.64%)
Jun 02, 2009
7.985
8.107
7.785
8.100
1,412,316
+0.17(+2.13%)
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.