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
Extra Space Storage Inc
(NY:
EXR
)
154.77
+3.48 (+2.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 30, 2008
10.04
10.16
9.945
10.05
3,197,825
-0.04(-0.36%)
May 29, 2008
10.14
10.17
9.982
10.08
1,100,450
-0.02(-0.24%)
May 28, 2008
10.18
10.22
10.05
10.11
1,028,923
-0.07(-0.71%)
May 27, 2008
10.07
10.23
10.06
10.18
983,611
+0.12(+1.20%)
May 26, 2008
9.837
10.06
9.728
10.06
0
+0.00(+0.00%)
May 23, 2008
9.837
10.06
9.728
10.06
1,633,210
+0.14(+1.40%)
May 22, 2008
9.964
9.988
9.843
9.921
1,457,962
-0.02(-0.18%)
May 21, 2008
10.01
10.07
9.837
9.939
1,463,995
-0.07(-0.72%)
May 20, 2008
10.03
10.08
9.915
10.01
1,155,441
-0.10(-0.95%)
May 19, 2008
10.05
10.16
9.897
10.11
1,368,578
-0.02(-0.18%)
May 16, 2008
10.02
10.13
9.897
10.13
1,296,956
+0.13(+1.33%)
May 15, 2008
9.885
10.02
9.873
9.994
2,231,961
+0.10(+0.98%)
May 14, 2008
9.958
9.958
9.777
9.897
16,049,851
-0.22(-2.21%)
May 13, 2008
10.23
10.25
9.921
10.12
3,057,110
-0.14(-1.35%)
May 12, 2008
10.24
10.38
10.20
10.26
633,195
+0.08(+0.77%)
May 09, 2008
10.19
10.25
10.07
10.18
482,953
-0.04(-0.36%)
May 08, 2008
10.34
10.34
10.16
10.22
521,039
-0.10(-0.94%)
May 07, 2008
10.62
10.62
10.28
10.31
760,815
-0.30(-2.84%)
May 06, 2008
10.58
10.66
10.49
10.62
594,333
+0.01(+0.06%)
May 05, 2008
10.77
10.77
10.44
10.61
686,021
-0.07(-0.68%)
May 02, 2008
10.74
10.80
10.65
10.68
1,021,481
+0.07(+0.62%)
May 01, 2008
10.20
10.63
10.20
10.62
676,309
+0.46(+4.52%)
Apr 30, 2008
10.40
10.48
10.02
10.16
806,358
-0.24(-2.27%)
Apr 29, 2008
10.39
10.51
10.19
10.39
1,103,400
+0.04(+0.41%)
Apr 28, 2008
10.42
10.46
10.25
10.35
969,734
-0.06(-0.58%)
Apr 25, 2008
10.40
10.49
10.16
10.41
399,444
+0.07(+0.64%)
Apr 24, 2008
10.23
10.36
9.964
10.34
1,535,768
+0.13(+1.30%)
Apr 23, 2008
10.07
10.29
9.945
10.21
697,741
+0.19(+1.87%)
Apr 22, 2008
10.15
10.20
9.915
10.02
569,810
-0.20(-1.95%)
Apr 21, 2008
10.33
10.38
10.19
10.22
427,774
-0.17(-1.63%)
Apr 18, 2008
10.33
10.74
10.33
10.39
612,479
+0.07(+0.64%)
Apr 17, 2008
10.22
10.61
10.11
10.33
803,051
+0.04(+0.35%)
Apr 16, 2008
10.16
10.31
10.11
10.29
1,072,218
+0.21(+2.03%)
Apr 15, 2008
10.02
10.10
9.964
10.08
510,495
+0.11(+1.15%)
Apr 14, 2008
9.921
10.28
9.843
9.970
841,315
+0.01(+0.06%)
Apr 11, 2008
9.952
10.17
9.885
9.964
1,082,539
-0.09(-0.90%)
Apr 10, 2008
10.05
10.15
9.921
10.05
868,616
+0.02(+0.18%)
Apr 09, 2008
10.43
10.46
10.000
10.04
748,316
-0.34(-3.26%)
Apr 08, 2008
10.27
10.46
10.16
10.37
1,074,669
+0.08(+0.76%)
Apr 07, 2008
10.21
10.35
10.16
10.30
970,852
+0.07(+0.65%)
Apr 04, 2008
10.33
10.39
10.08
10.23
1,216,537
-0.12(-1.17%)
Apr 03, 2008
10.35
10.46
10.28
10.35
1,344,848
-0.12(-1.15%)
Apr 02, 2008
10.24
10.56
10.21
10.47
2,679,718
+0.31(+3.09%)
Apr 01, 2008
9.758
10.16
9.758
10.16
1,181,961
+0.39(+3.95%)
Mar 31, 2008
9.553
9.921
9.523
9.770
2,109,446
+0.21(+2.15%)
Mar 28, 2008
9.861
9.927
9.517
9.565
1,249,156
-0.30(-3.06%)
Mar 27, 2008
10.11
10.11
9.867
9.867
681,537
-0.25(-2.45%)
Mar 26, 2008
9.921
10.19
9.897
10.11
815,136
+0.10(+1.02%)
Mar 25, 2008
10.02
10.05
9.402
10.01
1,393,460
-0.34(-3.26%)
Mar 24, 2008
10.35
10.51
10.33
10.35
1,054,012
+0.07(+0.65%)
Mar 21, 2008
10.25
10.34
10.18
10.28
3,326,318
+0.00(+0.00%)
Mar 20, 2008
10.25
10.34
10.18
10.28
3,326,318
+0.19(+1.91%)
Mar 19, 2008
10.12
10.32
10.09
10.09
1,342,735
+0.02(+0.24%)
Mar 18, 2008
9.668
10.08
9.638
10.07
1,272,006
+0.54(+5.64%)
Mar 17, 2008
9.161
9.656
9.131
9.529
1,235,482
+0.08(+0.89%)
Mar 14, 2008
9.698
9.716
9.282
9.445
1,066,135
-0.18(-1.88%)
Mar 13, 2008
9.306
9.680
9.167
9.626
1,130,262
+0.23(+2.44%)
Mar 12, 2008
9.469
9.686
9.372
9.396
1,430,384
-0.31(-3.23%)
Mar 11, 2008
9.342
9.716
9.282
9.710
1,574,844
+0.64(+7.05%)
Mar 10, 2008
9.095
9.137
8.974
9.070
1,859,203
-0.01(-0.13%)
Mar 07, 2008
8.950
9.119
8.901
9.082
2,417,611
+0.05(+0.53%)
Mar 06, 2008
9.131
9.143
8.932
9.034
864,505
-0.13(-1.45%)
Mar 05, 2008
9.209
9.318
9.058
9.167
507,880
-0.06(-0.65%)
Mar 04, 2008
9.149
9.282
9.034
9.227
815,919
+0.04(+0.46%)
Mar 03, 2008
9.082
9.185
9.010
9.185
628,345
+0.09(+1.00%)
Feb 29, 2008
9.034
9.227
8.932
9.095
1,029,847
-0.08(-0.86%)
Feb 28, 2008
9.324
9.390
9.131
9.173
1,072,929
-0.26(-2.75%)
Feb 27, 2008
9.227
9.445
9.227
9.433
953,213
+0.10(+1.03%)
Feb 26, 2008
9.324
9.378
9.197
9.336
790,073
+0.01(+0.13%)
Feb 25, 2008
9.089
9.324
8.932
9.324
1,034,983
+0.27(+2.93%)
Feb 22, 2008
8.877
9.064
8.769
9.058
509,206
+0.11(+1.21%)
Feb 21, 2008
9.143
9.221
8.907
8.950
1,077,766
-0.10(-1.07%)
Feb 20, 2008
8.726
9.082
8.582
9.046
1,075,260
+0.30(+3.38%)
Feb 19, 2008
9.046
9.457
8.624
8.751
1,121,881
+0.26(+3.06%)
Feb 18, 2008
8.491
8.557
8.376
8.491
0
+0.00(+0.00%)
Feb 15, 2008
8.491
8.557
8.376
8.491
1,189,170
-0.07(-0.78%)
Feb 14, 2008
8.829
8.865
8.551
8.557
617,944
-0.26(-2.94%)
Feb 13, 2008
8.684
8.817
8.545
8.817
741,522
+0.23(+2.67%)
Feb 12, 2008
8.413
8.690
8.358
8.588
993,142
+0.19(+2.23%)
Feb 11, 2008
8.497
8.594
8.401
8.401
1,054,826
-0.10(-1.21%)
Feb 08, 2008
8.636
8.732
8.461
8.503
813,437
-0.17(-1.95%)
Feb 07, 2008
8.606
8.787
8.455
8.672
1,681,888
+0.07(+0.77%)
Feb 06, 2008
8.956
8.986
8.582
8.606
1,023,841
-0.30(-3.32%)
Feb 05, 2008
9.082
9.354
8.847
8.901
1,183,287
-0.34(-3.72%)
Feb 04, 2008
9.306
9.396
9.095
9.245
990,905
-0.16(-1.67%)
Feb 01, 2008
9.137
9.433
9.101
9.402
1,013,075
+0.27(+2.91%)
Jan 31, 2008
8.745
9.197
8.745
9.137
1,262,825
+0.27(+2.99%)
Jan 30, 2008
8.938
9.324
8.817
8.871
1,222,559
-0.15(-1.67%)
Jan 29, 2008
9.209
9.258
8.781
9.022
1,129,434
-0.10(-1.06%)
Jan 28, 2008
8.660
9.185
8.557
9.119
1,284,885
+0.46(+5.30%)
Jan 25, 2008
8.648
8.720
8.419
8.660
1,142,524
+0.14(+1.70%)
Jan 24, 2008
8.600
8.745
8.328
8.515
1,159,426
-0.10(-1.19%)
Jan 23, 2008
7.894
8.714
7.894
8.618
1,760,763
+0.54(+6.73%)
Jan 22, 2008
7.707
8.425
7.707
8.075
1,008,223
+0.08(+0.98%)
Jan 21, 2008
8.051
8.346
7.869
7.996
0
+0.00(+0.00%)
Jan 18, 2008
8.051
8.346
7.869
7.996
978,146
-0.13(-1.56%)
Jan 17, 2008
8.141
8.232
7.972
8.123
1,466,474
+0.04(+0.45%)
Jan 16, 2008
7.827
8.268
7.827
8.087
757,761
+0.27(+3.47%)
Jan 15, 2008
7.918
7.996
7.779
7.815
772,822
-0.24(-3.00%)
Jan 14, 2008
8.014
8.093
7.851
8.057
760,246
+0.11(+1.37%)
Jan 11, 2008
7.815
8.159
7.749
7.948
662,647
+0.05(+0.61%)
Jan 10, 2008
7.737
8.105
7.574
7.900
1,006,034
+0.08(+1.00%)
Jan 09, 2008
7.688
7.851
7.441
7.821
1,383,457
+0.10(+1.33%)
Jan 08, 2008
8.044
8.256
7.707
7.719
1,139,707
-0.25(-3.18%)
Jan 07, 2008
8.069
8.081
7.803
7.972
1,493,774
-0.05(-0.68%)
Jan 04, 2008
8.069
8.099
7.957
8.026
1,025,837
-0.13(-1.63%)
Jan 03, 2008
8.461
8.485
8.147
8.159
882,536
-0.26(-3.08%)
Jan 02, 2008
8.570
8.588
8.310
8.419
1,708,070
-0.21(-2.38%)
Jan 01, 2008
8.449
8.811
8.443
8.624
8,954,174
+0.00(+0.00%)
Dec 31, 2007
8.449
8.811
8.443
8.624
8,954,174
+0.18(+2.07%)
Dec 28, 2007
8.648
8.781
8.316
8.449
1,106,475
-0.25(-2.91%)
Dec 27, 2007
8.793
8.865
8.666
8.702
845,087
-0.13(-1.44%)
Dec 26, 2007
8.817
8.920
8.769
8.829
443,422
-0.01(-0.14%)
Dec 24, 2007
8.702
8.871
8.636
8.841
408,541
+0.22(+2.52%)
Dec 21, 2007
8.557
8.702
8.473
8.624
2,595,742
+0.32(+3.85%)
Dec 20, 2007
8.298
8.328
8.123
8.304
1,020,566
+0.07(+0.81%)
Dec 19, 2007
8.220
8.304
8.117
8.238
1,080,882
+0.04(+0.52%)
Dec 18, 2007
8.032
8.280
7.948
8.195
1,273,595
+0.26(+3.27%)
Dec 17, 2007
8.020
8.075
7.906
7.936
629,507
-0.12(-1.50%)
Dec 14, 2007
8.280
8.425
8.051
8.057
672,258
-0.33(-3.89%)
Dec 13, 2007
8.358
8.443
8.171
8.382
684,354
-0.06(-0.71%)
Dec 12, 2007
8.775
8.895
8.340
8.443
750,470
-0.24(-2.71%)
Dec 11, 2007
9.173
9.264
8.654
8.678
731,580
-0.46(-5.08%)
Dec 10, 2007
8.932
9.149
8.732
9.143
480,771
+0.25(+2.78%)
Dec 07, 2007
8.829
8.932
8.739
8.895
443,886
+0.10(+1.10%)
Dec 06, 2007
8.551
8.799
8.503
8.799
689,160
+0.25(+2.89%)
Dec 05, 2007
8.521
8.726
8.485
8.551
596,863
+0.16(+1.94%)
Dec 04, 2007
8.527
8.551
8.376
8.388
412,435
-0.20(-2.32%)
Dec 03, 2007
8.606
8.654
8.370
8.588
366,701
-0.02(-0.21%)
Nov 30, 2007
8.509
8.678
8.491
8.606
1,162,243
+0.15(+1.78%)
Nov 29, 2007
8.509
8.594
8.364
8.455
660,659
-0.05(-0.64%)
Nov 28, 2007
8.449
8.594
8.407
8.509
1,057,187
+0.19(+2.25%)
Nov 27, 2007
8.304
8.395
8.201
8.322
988,254
+0.10(+1.25%)
Nov 26, 2007
8.642
8.660
8.207
8.220
1,098,116
-0.45(-5.15%)
Nov 23, 2007
8.582
8.739
8.533
8.666
353,610
+0.17(+1.99%)
Nov 21, 2007
8.588
8.654
8.401
8.497
1,144,015
-0.12(-1.40%)
Nov 20, 2007
8.763
8.901
8.449
8.618
1,058,512
-0.18(-2.06%)
Nov 19, 2007
8.799
8.901
8.642
8.799
602,994
-0.11(-1.29%)
Nov 16, 2007
9.089
9.089
8.732
8.914
717,329
-0.16(-1.73%)
Nov 15, 2007
9.016
9.095
8.835
9.070
941,857
+0.04(+0.47%)
Nov 14, 2007
9.197
9.239
8.914
9.028
936,555
-0.14(-1.58%)
Nov 13, 2007
8.907
9.264
8.847
9.173
1,153,958
+0.33(+3.75%)
Nov 12, 2007
8.636
8.968
8.636
8.841
759,749
+0.18(+2.09%)
Nov 09, 2007
8.455
8.702
8.407
8.660
1,267,133
+0.07(+0.84%)
Nov 08, 2007
8.684
8.745
8.401
8.588
1,600,031
-0.05(-0.63%)
Nov 07, 2007
8.829
8.907
8.618
8.642
982,123
-0.31(-3.44%)
Nov 06, 2007
9.022
9.022
8.533
8.950
1,276,909
-0.02(-0.27%)
Nov 05, 2007
8.968
9.149
8.811
8.974
782,451
-0.13(-1.46%)
Nov 02, 2007
9.300
9.408
8.956
9.107
1,537,064
-0.07(-0.72%)
Nov 01, 2007
9.251
9.493
9.149
9.173
1,299,114
-0.31(-3.31%)
Oct 31, 2007
9.179
9.541
9.173
9.487
789,079
+0.31(+3.42%)
Oct 30, 2007
8.901
9.209
8.901
9.173
995,545
+0.15(+1.67%)
Oct 29, 2007
9.028
9.089
8.859
9.022
859,006
+0.07(+0.74%)
Oct 26, 2007
9.125
9.125
8.817
8.956
643,260
-0.01(-0.13%)
Oct 25, 2007
9.034
9.209
8.847
8.968
570,185
-0.02(-0.27%)
Oct 24, 2007
9.004
9.064
8.889
8.992
883,364
-0.06(-0.67%)
Oct 23, 2007
9.185
9.191
9.028
9.052
893,638
-0.04(-0.46%)
Oct 22, 2007
8.901
9.185
8.853
9.095
1,378,154
+0.11(+1.28%)
Oct 19, 2007
9.433
9.433
8.944
8.980
1,227,033
-0.48(-5.04%)
Oct 18, 2007
9.493
9.511
9.318
9.457
735,225
-0.07(-0.76%)
Oct 17, 2007
9.710
9.710
9.161
9.529
604,982
-0.05(-0.50%)
Oct 16, 2007
9.758
9.758
9.571
9.577
509,372
-0.19(-1.92%)
Oct 15, 2007
9.897
9.952
9.650
9.764
880,381
-0.14(-1.46%)
Oct 12, 2007
9.885
9.909
9.795
9.909
462,312
+0.04(+0.43%)
Oct 11, 2007
9.994
10.01
9.740
9.867
547,980
-0.10(-0.97%)
Oct 10, 2007
9.958
10.000
9.855
9.964
360,901
+0.01(+0.06%)
Oct 09, 2007
9.915
10.04
9.813
9.958
649,888
+0.07(+0.73%)
Oct 08, 2007
10.04
10.04
9.777
9.885
284,512
-0.13(-1.33%)
Oct 05, 2007
9.656
10.02
9.656
10.02
726,609
+0.42(+4.40%)
Oct 04, 2007
9.583
9.614
9.499
9.595
249,052
+0.08(+0.82%)
Oct 03, 2007
9.523
9.595
9.457
9.517
980,798
-0.06(-0.63%)
Oct 02, 2007
9.505
9.638
9.414
9.577
864,971
+0.10(+1.08%)
Oct 01, 2007
9.324
9.505
9.318
9.475
967,707
+0.19(+2.01%)
Sep 28, 2007
9.463
9.463
9.185
9.288
539,695
-0.14(-1.54%)
Sep 27, 2007
9.589
9.632
9.408
9.433
774,000
-0.10(-1.01%)
Sep 26, 2007
9.559
9.638
9.463
9.529
346,982
+0.05(+0.57%)
Sep 25, 2007
9.529
9.577
9.342
9.475
583,441
-0.13(-1.38%)
Sep 24, 2007
9.541
9.692
9.505
9.608
279,210
+0.08(+0.89%)
Sep 21, 2007
9.475
9.595
9.402
9.523
925,121
+0.14(+1.48%)
Sep 20, 2007
9.469
9.469
9.318
9.384
373,329
-0.07(-0.77%)
Sep 19, 2007
9.481
9.722
9.300
9.457
1,182,127
-0.02(-0.25%)
Sep 18, 2007
9.251
9.565
9.179
9.481
576,813
+0.29(+3.15%)
Sep 17, 2007
9.095
9.227
8.980
9.191
1,074,917
+0.05(+0.59%)
Sep 14, 2007
8.853
9.143
8.781
9.137
459,826
+0.14(+1.61%)
Sep 13, 2007
8.781
9.082
8.714
8.992
927,938
+0.22(+2.48%)
Sep 12, 2007
8.745
8.871
8.708
8.775
532,570
-0.06(-0.68%)
Sep 11, 2007
8.889
8.907
8.769
8.835
844,092
+0.03(+0.34%)
Sep 10, 2007
8.980
8.980
8.654
8.805
608,628
-0.11(-1.29%)
Sep 07, 2007
8.907
8.992
8.835
8.920
738,042
-0.18(-1.92%)
Sep 06, 2007
9.258
9.342
9.004
9.095
942,686
-0.16(-1.76%)
Sep 05, 2007
9.481
9.903
9.173
9.258
631,992
-0.22(-2.29%)
Sep 04, 2007
9.251
9.553
9.215
9.475
572,836
+0.20(+2.15%)
Aug 31, 2007
9.221
9.408
9.076
9.276
490,813
+0.22(+2.40%)
Aug 30, 2007
9.052
9.173
8.877
9.058
343,171
+0.01(+0.07%)
Aug 29, 2007
8.787
9.076
8.696
9.052
322,293
+0.33(+3.81%)
Aug 28, 2007
8.980
8.980
8.720
8.720
516,497
-0.30(-3.34%)
Aug 27, 2007
9.282
9.288
9.022
9.022
285,175
-0.27(-2.92%)
Aug 24, 2007
9.185
9.300
9.089
9.294
462,146
+0.10(+1.05%)
Aug 23, 2007
9.288
9.324
9.064
9.197
913,191
+0.02(+0.20%)
Aug 22, 2007
9.203
9.342
9.064
9.179
758,258
+0.00(+0.00%)
Aug 21, 2007
9.149
9.245
9.040
9.179
852,543
+0.02(+0.20%)
Aug 20, 2007
9.203
9.312
9.016
9.161
744,008
+0.01(+0.13%)
Aug 17, 2007
8.920
9.849
8.920
9.149
1,444,601
+0.23(+2.57%)
Aug 16, 2007
8.835
9.149
8.678
8.920
1,298,120
+0.29(+3.36%)
Aug 15, 2007
8.835
9.179
8.563
8.630
898,112
-0.21(-2.32%)
Aug 14, 2007
9.070
9.215
8.835
8.835
711,530
-0.32(-3.49%)
Aug 13, 2007
9.203
9.318
9.070
9.155
769,360
+0.07(+0.73%)
Aug 10, 2007
9.191
9.638
9.010
9.089
1,528,281
-0.27(-2.90%)
Aug 09, 2007
9.233
9.372
8.871
9.360
2,158,783
+0.13(+1.37%)
Aug 08, 2007
9.119
9.366
9.064
9.233
1,648,748
+0.18(+2.00%)
Aug 07, 2007
9.052
9.167
8.739
9.052
996,374
+0.00(+0.00%)
Aug 06, 2007
8.678
9.119
8.485
9.052
1,410,301
+0.51(+5.93%)
Aug 03, 2007
8.594
8.745
8.521
8.545
1,038,131
-0.20(-2.28%)
Aug 02, 2007
8.660
8.901
8.570
8.745
724,786
+0.08(+0.98%)
Aug 01, 2007
8.419
8.739
8.207
8.660
1,050,890
+0.19(+2.21%)
Jul 31, 2007
8.437
8.708
8.419
8.473
1,722,651
+0.12(+1.44%)
Jul 30, 2007
8.376
8.515
8.256
8.352
985,272
-0.02(-0.22%)
Jul 27, 2007
8.419
8.751
8.352
8.370
1,372,520
-0.34(-3.88%)
Jul 26, 2007
8.829
8.871
8.515
8.708
1,311,873
-0.27(-2.96%)
Jul 25, 2007
9.221
9.221
8.895
8.974
1,226,536
-0.13(-1.39%)
Jul 24, 2007
9.354
9.390
9.028
9.101
798,855
-0.26(-2.77%)
Jul 23, 2007
9.511
9.553
9.354
9.360
539,861
-0.13(-1.40%)
Jul 20, 2007
9.746
9.764
9.384
9.493
1,062,986
-0.28(-2.84%)
Jul 19, 2007
9.770
9.855
9.752
9.770
602,165
-0.01(-0.12%)
Jul 18, 2007
9.728
9.831
9.577
9.783
810,952
-0.04(-0.37%)
Jul 17, 2007
9.849
9.903
9.734
9.819
504,069
+0.02(+0.18%)
Jul 16, 2007
9.891
10.000
9.801
9.801
538,701
-0.13(-1.28%)
Jul 13, 2007
9.933
9.964
9.825
9.927
476,728
-0.01(-0.12%)
Jul 12, 2007
9.927
9.976
9.807
9.939
532,570
+0.11(+1.17%)
Jul 11, 2007
9.837
9.879
9.770
9.825
843,430
-0.01(-0.06%)
Jul 10, 2007
9.879
9.958
9.813
9.831
856,354
-0.11(-1.15%)
Jul 09, 2007
10.06
10.06
9.843
9.945
731,248
-0.13(-1.26%)
Jul 06, 2007
9.921
10.10
9.819
10.07
716,004
+0.13(+1.34%)
Jul 05, 2007
9.873
10.06
9.873
9.939
970,690
+0.04(+0.43%)
Jul 03, 2007
10.15
10.15
9.891
9.897
687,834
-0.20(-1.97%)
Jul 02, 2007
10.05
10.16
10.02
10.10
836,801
+0.14(+1.39%)
Jun 29, 2007
10.14
10.21
9.903
9.958
1,716,686
-0.17(-1.67%)
Jun 28, 2007
10.31
10.40
10.10
10.13
1,406,655
-0.15(-1.47%)
Jun 27, 2007
10.08
10.31
9.988
10.28
718,323
+0.11(+1.13%)
Jun 26, 2007
10.08
10.26
9.982
10.16
1,245,923
+0.08(+0.84%)
Jun 25, 2007
10.08
10.20
9.952
10.08
1,391,576
-0.01(-0.06%)
Jun 22, 2007
9.982
10.11
9.927
10.08
1,394,062
+0.07(+0.66%)
Jun 21, 2007
9.885
10.02
9.813
10.02
1,089,830
+0.13(+1.34%)
Jun 20, 2007
10.18
10.18
9.885
9.885
803,329
-0.30(-2.96%)
Jun 19, 2007
10.17
10.19
9.976
10.19
1,126,451
-0.02(-0.24%)
Jun 18, 2007
10.24
10.34
10.07
10.21
1,078,728
+0.05(+0.48%)
Jun 15, 2007
10.28
10.28
10.07
10.16
953,954
+0.15(+1.51%)
Jun 14, 2007
10.09
10.16
9.976
10.01
309,699
-0.09(-0.90%)
Jun 13, 2007
10.09
10.14
9.964
10.10
344,828
+0.02(+0.18%)
Jun 12, 2007
10.26
10.36
10.04
10.08
956,771
-0.22(-2.17%)
Jun 11, 2007
10.41
10.42
10.27
10.31
414,755
-0.10(-0.99%)
Jun 08, 2007
10.38
10.54
10.27
10.41
735,557
+0.03(+0.29%)
Jun 07, 2007
10.48
10.53
10.27
10.38
930,258
-0.16(-1.55%)
Jun 06, 2007
10.58
10.60
10.45
10.54
981,958
-0.10(-0.91%)
Jun 05, 2007
10.84
10.91
10.60
10.64
878,227
-0.27(-2.43%)
Jun 04, 2007
10.88
11.06
10.86
10.90
432,593
+0.02(+0.22%)
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.