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
KeyCorp
(NY:
KEY
)
14.37
+0.38 (+2.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
4.914
5.026
4.880
4.973
15,366,053
+0.05(+0.94%)
May 30, 2012
5.006
5.013
4.904
4.927
16,597,871
-0.12(-2.37%)
May 29, 2012
5.066
5.069
4.993
5.046
11,884,681
+0.07(+1.47%)
May 25, 2012
5.013
5.046
4.947
4.973
19,277,854
-0.03(-0.53%)
May 24, 2012
5.033
5.050
4.940
5.000
17,098,722
+0.01(+0.13%)
May 23, 2012
4.914
5.013
4.881
4.993
18,067,350
+0.05(+0.93%)
May 22, 2012
4.914
5.026
4.908
4.947
15,444,815
+0.04(+0.81%)
May 21, 2012
4.888
4.967
4.861
4.908
17,067,130
+0.03(+0.54%)
May 18, 2012
4.934
4.954
4.848
4.881
21,564,546
+0.01(+0.13%)
May 17, 2012
4.947
5.000
4.861
4.875
20,432,492
-0.07(-1.46%)
May 16, 2012
5.026
5.082
4.947
4.947
15,898,888
-0.06(-1.18%)
May 15, 2012
5.046
5.105
4.980
5.006
18,515,150
-0.05(-0.91%)
May 14, 2012
5.112
5.158
5.033
5.052
19,890,062
-0.14(-2.79%)
May 11, 2012
5.138
5.237
5.079
5.197
15,701,555
+0.00(+0.00%)
May 10, 2012
5.250
5.329
5.184
5.197
17,327,546
+0.01(+0.25%)
May 09, 2012
5.138
5.211
5.099
5.184
24,431,654
-0.03(-0.51%)
May 08, 2012
5.171
5.243
5.138
5.211
17,235,874
-0.01(-0.13%)
May 07, 2012
5.118
5.250
5.118
5.217
12,887,315
+0.07(+1.28%)
May 04, 2012
5.257
5.260
5.118
5.151
17,839,682
-0.11(-2.13%)
May 03, 2012
5.296
5.326
5.243
5.263
25,762,542
-0.02(-0.37%)
May 02, 2012
5.342
5.342
5.276
5.283
15,440,336
-0.09(-1.72%)
May 01, 2012
5.283
5.435
5.283
5.375
19,736,658
+0.08(+1.49%)
Apr 30, 2012
5.303
5.336
5.243
5.296
15,128,345
-0.05(-0.86%)
Apr 27, 2012
5.382
5.402
5.303
5.342
15,721,316
-0.03(-0.61%)
Apr 26, 2012
5.309
5.382
5.270
5.375
17,791,324
+0.05(+0.87%)
Apr 25, 2012
5.362
5.395
5.263
5.329
17,790,068
+0.04(+0.75%)
Apr 24, 2012
5.204
5.323
5.197
5.290
25,340,648
+0.10(+1.90%)
Apr 23, 2012
5.105
5.250
5.085
5.191
20,249,482
+0.01(+0.13%)
Apr 20, 2012
5.270
5.276
5.112
5.184
33,756,220
-0.03(-0.51%)
Apr 19, 2012
5.296
5.349
5.151
5.211
56,012,440
-0.05(-1.00%)
Apr 18, 2012
5.342
5.415
5.243
5.263
37,690,184
-0.11(-2.08%)
Apr 17, 2012
5.369
5.421
5.329
5.375
28,204,360
+0.08(+1.49%)
Apr 16, 2012
5.290
5.382
5.243
5.296
28,488,116
+0.05(+0.88%)
Apr 13, 2012
5.487
5.487
5.250
5.250
38,937,384
-0.25(-4.55%)
Apr 12, 2012
5.461
5.560
5.415
5.500
27,825,572
+0.04(+0.72%)
Apr 11, 2012
5.349
5.461
5.316
5.461
21,982,234
+0.18(+3.37%)
Apr 10, 2012
5.349
5.388
5.270
5.283
25,606,242
-0.09(-1.60%)
Apr 09, 2012
5.355
5.382
5.303
5.369
14,321,343
-0.08(-1.45%)
Apr 05, 2012
5.481
5.543
5.425
5.448
17,629,074
-0.01(-0.12%)
Apr 04, 2012
5.454
5.500
5.388
5.454
28,452,050
-0.07(-1.19%)
Apr 03, 2012
5.573
5.593
5.435
5.520
29,830,726
-0.07(-1.18%)
Apr 02, 2012
5.527
5.626
5.461
5.586
19,358,820
-0.01(-0.24%)
Mar 30, 2012
5.619
5.619
5.474
5.599
18,887,630
+0.01(+0.24%)
Mar 29, 2012
5.533
5.593
5.494
5.586
19,318,146
+0.00(+0.00%)
Mar 28, 2012
5.507
5.593
5.481
5.586
18,574,362
+0.08(+1.44%)
Mar 27, 2012
5.579
5.583
5.487
5.507
23,441,974
-0.07(-1.18%)
Mar 26, 2012
5.560
5.599
5.512
5.573
19,276,570
+0.07(+1.20%)
Mar 23, 2012
5.481
5.520
5.408
5.507
18,068,160
+0.01(+0.12%)
Mar 22, 2012
5.573
5.589
5.441
5.500
24,743,350
-0.14(-2.57%)
Mar 21, 2012
5.724
5.738
5.619
5.645
16,771,663
-0.08(-1.38%)
Mar 20, 2012
5.658
5.744
5.606
5.724
19,758,264
+0.02(+0.35%)
Mar 19, 2012
5.678
5.810
5.632
5.705
24,240,452
+0.08(+1.41%)
Mar 16, 2012
5.658
5.718
5.533
5.626
29,469,572
+0.00(+0.00%)
Mar 15, 2012
5.632
5.691
5.566
5.626
26,325,940
+0.03(+0.59%)
Mar 14, 2012
5.481
5.629
5.441
5.593
41,164,992
+0.15(+2.78%)
Mar 13, 2012
5.257
5.507
5.224
5.441
36,512,672
+0.25(+4.82%)
Mar 12, 2012
5.283
5.290
5.158
5.191
15,741,828
-0.09(-1.75%)
Mar 09, 2012
5.230
5.342
5.211
5.283
13,710,291
+0.05(+1.01%)
Mar 08, 2012
5.184
5.237
5.099
5.230
14,601,000
+0.10(+1.93%)
Mar 07, 2012
5.072
5.174
5.052
5.131
14,933,312
+0.11(+2.23%)
Mar 06, 2012
5.072
5.099
5.006
5.020
19,713,224
-0.13(-2.43%)
Mar 05, 2012
5.237
5.267
5.118
5.145
22,297,336
-0.11(-2.13%)
Mar 02, 2012
5.323
5.355
5.230
5.257
19,291,156
-0.07(-1.36%)
Mar 01, 2012
5.369
5.428
5.309
5.329
25,195,040
-0.01(-0.12%)
Feb 29, 2012
5.454
5.467
5.283
5.336
36,241,944
-0.11(-2.06%)
Feb 28, 2012
5.375
5.454
5.329
5.448
24,235,306
+0.09(+1.72%)
Feb 27, 2012
5.283
5.402
5.250
5.355
19,754,946
+0.05(+0.87%)
Feb 24, 2012
5.309
5.375
5.270
5.309
16,192,970
+0.02(+0.37%)
Feb 23, 2012
5.165
5.290
5.119
5.290
20,978,316
+0.11(+2.15%)
Feb 22, 2012
5.290
5.296
5.165
5.178
13,778,685
-0.12(-2.23%)
Feb 21, 2012
5.355
5.359
5.257
5.296
12,037,878
-0.03(-0.62%)
Feb 17, 2012
5.270
5.336
5.250
5.329
14,465,859
+0.09(+1.63%)
Feb 16, 2012
5.165
5.257
5.135
5.244
18,671,048
+0.07(+1.40%)
Feb 15, 2012
5.231
5.270
5.158
5.171
17,954,024
-0.05(-1.00%)
Feb 14, 2012
5.290
5.306
5.185
5.224
15,329,090
-0.09(-1.61%)
Feb 13, 2012
5.283
5.316
5.257
5.309
14,036,251
+0.10(+1.89%)
Feb 10, 2012
5.244
5.250
5.185
5.211
16,019,516
-0.10(-1.85%)
Feb 09, 2012
5.381
5.381
5.283
5.309
13,625,536
-0.05(-0.98%)
Feb 08, 2012
5.329
5.381
5.270
5.362
12,793,417
+0.07(+1.24%)
Feb 07, 2012
5.316
5.342
5.296
5.296
23,749,626
-0.04(-0.74%)
Feb 06, 2012
5.388
5.408
5.329
5.336
10,997,715
-0.07(-1.33%)
Feb 03, 2012
5.276
5.414
5.270
5.408
21,884,884
+0.20(+3.78%)
Feb 02, 2012
5.165
5.237
5.126
5.211
16,050,735
+0.06(+1.15%)
Feb 01, 2012
5.211
5.224
5.106
5.152
26,456,988
+0.05(+1.03%)
Jan 31, 2012
5.171
5.198
5.080
5.099
29,808,498
-0.05(-1.02%)
Jan 30, 2012
5.198
5.211
5.099
5.152
18,341,950
-0.11(-2.00%)
Jan 27, 2012
5.132
5.283
5.109
5.257
29,312,164
+0.09(+1.65%)
Jan 26, 2012
5.414
5.427
5.106
5.171
35,555,600
-0.24(-4.37%)
Jan 25, 2012
5.250
5.427
5.237
5.408
29,986,876
+0.07(+1.35%)
Jan 24, 2012
5.290
5.427
5.244
5.336
41,047,636
+0.01(+0.25%)
Jan 23, 2012
5.460
5.486
5.276
5.322
24,607,806
-0.12(-2.29%)
Jan 20, 2012
5.408
5.447
5.296
5.447
20,561,662
+0.00(+0.00%)
Jan 19, 2012
5.480
5.486
5.375
5.447
25,215,248
-0.01(-0.12%)
Jan 18, 2012
5.375
5.493
5.329
5.454
18,835,546
+0.07(+1.28%)
Jan 17, 2012
5.500
5.539
5.355
5.385
20,263,604
-0.07(-1.32%)
Jan 13, 2012
5.329
5.473
5.237
5.457
20,557,326
+0.06(+1.16%)
Jan 12, 2012
5.401
5.434
5.290
5.395
25,145,038
+0.02(+0.31%)
Jan 11, 2012
5.303
5.401
5.231
5.378
20,229,480
+0.04(+0.68%)
Jan 10, 2012
5.322
5.349
5.231
5.342
21,639,268
+0.10(+1.88%)
Jan 09, 2012
5.270
5.276
5.191
5.244
17,160,372
+0.01(+0.13%)
Jan 06, 2012
5.244
5.276
5.139
5.237
15,250,913
-0.01(-0.25%)
Jan 05, 2012
5.099
5.303
5.040
5.250
22,155,914
+0.12(+2.43%)
Jan 04, 2012
5.080
5.178
5.034
5.126
16,110,912
+0.08(+1.56%)
Dec 30, 2011
5.099
5.099
5.034
5.047
10,148,634
-0.05(-1.03%)
Dec 29, 2011
5.014
5.112
4.994
5.099
9,377,138
+0.09(+1.83%)
Dec 28, 2011
5.073
5.080
4.981
5.007
9,028,150
-0.07(-1.29%)
Dec 27, 2011
5.112
5.112
5.034
5.073
7,298,719
-0.03(-0.64%)
Dec 23, 2011
5.119
5.178
5.021
5.106
14,785,645
+0.16(+3.18%)
Dec 21, 2011
4.843
4.948
4.797
4.948
22,527,586
+0.11(+2.31%)
Dec 20, 2011
4.758
4.883
4.732
4.837
17,390,648
+0.15(+3.22%)
Dec 19, 2011
4.706
4.732
4.614
4.686
19,484,558
-0.03(-0.56%)
Dec 16, 2011
4.706
4.791
4.686
4.712
17,342,798
+0.04(+0.84%)
Dec 15, 2011
4.732
4.765
4.666
4.673
14,189,900
+0.01(+0.14%)
Dec 14, 2011
4.640
4.738
4.594
4.666
17,279,614
-0.02(-0.42%)
Dec 13, 2011
4.791
4.824
4.627
4.686
16,220,829
-0.05(-1.11%)
Dec 12, 2011
4.778
4.794
4.660
4.738
14,192,034
-0.11(-2.17%)
Dec 09, 2011
4.771
4.866
4.738
4.843
12,710,043
+0.12(+2.64%)
Dec 08, 2011
4.824
4.824
4.699
4.719
21,977,136
-0.14(-2.97%)
Dec 07, 2011
4.771
4.893
4.725
4.863
12,100,816
+0.05(+1.09%)
Dec 06, 2011
4.824
4.850
4.732
4.811
14,931,079
-0.05(-1.08%)
Dec 05, 2011
4.804
4.916
4.774
4.863
19,682,814
+0.14(+2.92%)
Dec 02, 2011
4.791
4.863
4.699
4.725
26,008,836
-0.01(-0.28%)
Dec 01, 2011
4.732
4.797
4.660
4.738
13,951,808
-0.05(-0.96%)
Nov 30, 2011
4.719
4.804
4.646
4.784
31,237,746
+0.22(+4.74%)
Nov 29, 2011
4.495
4.627
4.443
4.568
21,762,500
+0.09(+2.05%)
Nov 28, 2011
4.541
4.574
4.397
4.476
16,724,665
+0.10(+2.25%)
Nov 25, 2011
4.345
4.495
4.331
4.377
4,861,390
+0.02(+0.45%)
Nov 23, 2011
4.364
4.482
4.338
4.358
27,301,220
-0.07(-1.48%)
Nov 22, 2011
4.456
4.495
4.358
4.423
26,560,270
-0.05(-1.17%)
Nov 21, 2011
4.554
4.619
4.475
4.475
31,816,658
-0.15(-3.25%)
Nov 18, 2011
4.717
4.730
4.619
4.626
22,606,290
-0.04(-0.84%)
Nov 17, 2011
4.717
4.867
4.639
4.665
24,078,010
-0.07(-1.38%)
Nov 16, 2011
4.750
4.906
4.717
4.730
19,655,170
-0.04(-0.82%)
Nov 15, 2011
4.684
4.835
4.671
4.769
15,105,703
+0.05(+1.11%)
Nov 14, 2011
4.828
4.841
4.678
4.717
15,651,817
-0.16(-3.35%)
Nov 11, 2011
4.815
4.913
4.802
4.880
14,497,032
+0.14(+3.03%)
Nov 10, 2011
4.717
4.782
4.639
4.737
21,226,238
+0.10(+2.26%)
Nov 09, 2011
4.769
4.802
4.619
4.632
24,844,902
-0.29(-5.97%)
Nov 08, 2011
4.861
4.946
4.802
4.926
20,892,472
+0.10(+2.03%)
Nov 07, 2011
4.769
4.920
4.753
4.828
19,770,858
+0.04(+0.82%)
Nov 04, 2011
4.750
4.808
4.632
4.789
25,895,870
-0.02(-0.41%)
Nov 03, 2011
4.737
4.857
4.593
4.808
26,393,530
+0.14(+2.94%)
Nov 02, 2011
4.586
4.697
4.541
4.671
23,160,000
+0.21(+4.69%)
Nov 01, 2011
4.423
4.652
4.332
4.462
37,630,912
-0.15(-3.26%)
Oct 31, 2011
4.671
4.808
4.612
4.612
23,270,332
-0.18(-3.68%)
Oct 28, 2011
4.920
4.920
4.697
4.789
28,190,190
-0.10(-2.01%)
Oct 27, 2011
4.985
5.057
4.727
4.887
46,098,320
+0.13(+2.75%)
Oct 26, 2011
4.658
4.776
4.573
4.756
32,893,188
+0.22(+4.90%)
Oct 25, 2011
4.599
4.671
4.514
4.534
25,484,830
-0.15(-3.21%)
Oct 24, 2011
4.619
4.724
4.560
4.684
25,275,310
+0.14(+3.17%)
Oct 21, 2011
4.521
4.606
4.488
4.541
36,362,732
+0.09(+2.06%)
Oct 20, 2011
4.201
4.501
4.142
4.449
37,353,064
+0.29(+6.91%)
Oct 19, 2011
4.345
4.416
4.122
4.162
34,511,448
-0.18(-4.07%)
Oct 18, 2011
4.109
4.410
4.073
4.338
26,835,256
+0.27(+6.58%)
Oct 17, 2011
4.194
4.260
4.057
4.070
18,424,634
-0.18(-4.30%)
Oct 14, 2011
4.345
4.377
4.116
4.253
27,427,030
-0.03(-0.76%)
Oct 13, 2011
4.338
4.371
4.162
4.286
32,411,804
-0.13(-2.96%)
Oct 12, 2011
4.351
4.554
4.332
4.416
26,439,130
+0.10(+2.42%)
Oct 11, 2011
4.201
4.351
4.116
4.312
22,931,798
+0.08(+2.01%)
Oct 10, 2011
4.129
4.227
4.096
4.227
18,689,632
+0.20(+5.03%)
Oct 07, 2011
4.292
4.305
3.992
4.024
21,472,742
-0.25(-5.95%)
Oct 06, 2011
4.162
4.286
4.109
4.279
42,684,988
+0.30(+7.55%)
Oct 05, 2011
3.874
4.038
3.848
3.979
22,158,152
+0.06(+1.50%)
Oct 04, 2011
3.659
3.940
3.652
3.920
34,614,212
+0.18(+4.90%)
Oct 03, 2011
3.868
3.920
3.737
3.737
26,688,458
-0.14(-3.54%)
Sep 30, 2011
4.011
4.064
3.868
3.874
23,545,020
-0.20(-4.82%)
Sep 29, 2011
3.900
4.070
3.835
4.070
41,792,800
+0.29(+7.60%)
Sep 28, 2011
3.940
3.962
3.783
3.783
23,754,740
-0.15(-3.82%)
Sep 27, 2011
4.129
4.155
3.897
3.933
37,038,992
-0.03(-0.82%)
Sep 26, 2011
3.809
3.972
3.776
3.966
26,384,694
+0.24(+6.30%)
Sep 23, 2011
3.750
3.848
3.678
3.730
26,989,636
-0.05(-1.38%)
Sep 22, 2011
3.737
3.828
3.678
3.783
30,100,704
-0.09(-2.36%)
Sep 21, 2011
4.129
4.168
3.861
3.874
27,294,936
-0.27(-6.47%)
Sep 20, 2011
4.155
4.227
4.109
4.142
12,495,073
+0.01(+0.32%)
Sep 19, 2011
4.162
4.181
4.070
4.129
16,326,947
-0.14(-3.22%)
Sep 16, 2011
4.279
4.305
4.181
4.266
19,534,700
-0.01(-0.15%)
Sep 15, 2011
4.279
4.312
4.214
4.273
20,390,020
+0.05(+1.08%)
Sep 14, 2011
4.181
4.266
4.083
4.227
22,144,196
+0.08(+1.89%)
Sep 13, 2011
4.142
4.273
4.109
4.149
14,857,354
+0.03(+0.79%)
Sep 12, 2011
3.940
4.168
3.933
4.116
27,059,268
+0.12(+2.94%)
Sep 09, 2011
4.136
4.175
3.985
3.998
22,117,292
-0.20(-4.67%)
Sep 08, 2011
4.299
4.358
4.122
4.194
21,965,248
-0.14(-3.31%)
Sep 07, 2011
4.077
4.338
4.057
4.338
18,471,796
+0.35(+8.67%)
Sep 06, 2011
3.966
4.070
3.920
3.992
20,303,094
-0.08(-2.08%)
Sep 02, 2011
4.103
4.171
4.064
4.077
18,486,088
-0.13(-3.11%)
Sep 01, 2011
4.318
4.371
4.175
4.207
19,485,784
-0.13(-3.01%)
Aug 31, 2011
4.325
4.403
4.266
4.338
13,106,401
+0.05(+1.07%)
Aug 30, 2011
4.379
4.390
4.247
4.292
19,021,244
-0.12(-2.67%)
Aug 29, 2011
4.253
4.416
4.253
4.410
15,542,280
+0.22(+5.14%)
Aug 26, 2011
4.116
4.253
4.011
4.194
20,593,122
+0.07(+1.58%)
Aug 25, 2011
4.337
4.441
4.077
4.129
31,128,382
-0.07(-1.70%)
Aug 24, 2011
4.116
4.253
4.077
4.201
24,275,764
+0.07(+1.73%)
Aug 23, 2011
3.940
4.129
3.862
4.129
22,244,014
+0.20(+4.96%)
Aug 22, 2011
4.031
4.057
3.888
3.934
21,958,360
+0.03(+0.67%)
Aug 19, 2011
3.979
4.090
3.888
3.908
24,211,902
-0.16(-3.84%)
Aug 18, 2011
4.214
4.220
4.025
4.064
29,791,906
-0.29(-6.58%)
Aug 17, 2011
4.396
4.467
4.266
4.350
20,100,544
+0.01(+0.15%)
Aug 16, 2011
4.363
4.422
4.272
4.344
19,533,830
-0.08(-1.91%)
Aug 15, 2011
4.240
4.448
4.240
4.428
17,466,358
+0.25(+5.91%)
Aug 12, 2011
4.435
4.493
4.149
4.181
30,271,300
-0.18(-4.03%)
Aug 11, 2011
4.129
4.415
4.070
4.357
30,329,764
+0.33(+8.06%)
Aug 10, 2011
4.402
4.402
4.005
4.031
48,919,728
-0.47(-10.40%)
Aug 09, 2011
4.506
4.506
4.142
4.500
29,257,924
+0.27(+6.46%)
Aug 08, 2011
4.506
4.701
4.194
4.227
36,949,184
-0.49(-10.34%)
Aug 05, 2011
4.968
4.974
4.675
4.714
34,459,572
-0.16(-3.33%)
Aug 04, 2011
5.059
5.117
4.870
4.877
26,278,388
-0.27(-5.30%)
Aug 03, 2011
5.104
5.182
4.981
5.150
29,758,368
+0.04(+0.76%)
Aug 02, 2011
5.221
5.267
5.104
5.111
24,936,432
-0.16(-3.08%)
Aug 01, 2011
5.312
5.332
5.169
5.273
22,587,964
+0.05(+0.87%)
Jul 29, 2011
5.176
5.280
5.117
5.228
24,555,366
-0.02(-0.37%)
Jul 28, 2011
5.267
5.390
5.241
5.247
21,847,918
-0.02(-0.37%)
Jul 27, 2011
5.377
5.442
5.260
5.267
25,583,492
-0.14(-2.53%)
Jul 26, 2011
5.462
5.475
5.351
5.403
14,983,549
-0.07(-1.19%)
Jul 25, 2011
5.377
5.514
5.377
5.469
21,703,532
+0.00(+0.00%)
Jul 22, 2011
5.439
5.501
5.351
5.469
17,414,440
+0.01(+0.12%)
Jul 21, 2011
5.403
5.508
5.358
5.462
26,266,328
+0.08(+1.57%)
Jul 20, 2011
5.319
5.449
5.286
5.377
31,148,658
+0.14(+2.61%)
Jul 19, 2011
5.156
5.306
5.072
5.241
34,809,228
+0.21(+4.27%)
Jul 18, 2011
5.163
5.169
5.000
5.026
17,450,594
-0.13(-2.52%)
Jul 15, 2011
5.215
5.221
5.111
5.156
15,111,303
-0.02(-0.38%)
Jul 14, 2011
5.299
5.306
5.169
5.176
15,005,321
-0.08(-1.61%)
Jul 13, 2011
5.241
5.351
5.228
5.260
18,759,554
+0.05(+1.00%)
Jul 12, 2011
5.215
5.319
5.182
5.208
19,285,042
+0.00(+0.00%)
Jul 11, 2011
5.267
5.312
5.195
5.208
18,407,918
-0.16(-3.03%)
Jul 08, 2011
5.351
5.429
5.325
5.371
17,895,856
-0.08(-1.43%)
Jul 07, 2011
5.416
5.501
5.397
5.449
13,886,558
+0.09(+1.70%)
Jul 06, 2011
5.377
5.377
5.306
5.358
13,827,896
-0.04(-0.72%)
Jul 05, 2011
5.442
5.442
5.338
5.397
14,930,960
-0.09(-1.66%)
Jul 01, 2011
5.423
5.514
5.416
5.488
15,707,956
+0.07(+1.32%)
Jun 30, 2011
5.403
5.455
5.377
5.416
14,936,989
+0.03(+0.48%)
Jun 29, 2011
5.306
5.403
5.247
5.390
14,930,883
+0.12(+2.35%)
Jun 28, 2011
5.273
5.273
5.189
5.267
13,556,816
+0.01(+0.25%)
Jun 27, 2011
5.182
5.280
5.130
5.254
13,626,939
+0.10(+1.89%)
Jun 24, 2011
5.260
5.280
5.085
5.156
23,375,344
-0.10(-1.98%)
Jun 23, 2011
5.241
5.306
5.208
5.260
18,442,272
-0.06(-1.10%)
Jun 22, 2011
5.364
5.429
5.319
5.319
15,502,301
-0.05(-0.97%)
Jun 21, 2011
5.377
5.429
5.325
5.371
14,114,399
+0.04(+0.73%)
Jun 20, 2011
5.329
5.351
5.306
5.332
17,309,386
-0.07(-1.20%)
Jun 17, 2011
5.299
5.403
5.273
5.397
28,475,092
+0.14(+2.72%)
Jun 16, 2011
5.234
5.306
5.202
5.254
18,100,528
+0.02(+0.37%)
Jun 15, 2011
5.221
5.273
5.189
5.234
23,521,360
-0.04(-0.74%)
Jun 14, 2011
5.267
5.332
5.228
5.273
24,088,270
+0.07(+1.38%)
Jun 13, 2011
5.254
5.254
5.156
5.202
24,265,148
-0.01(-0.12%)
Jun 10, 2011
5.247
5.280
5.111
5.208
26,273,020
-0.08(-1.48%)
Jun 09, 2011
5.202
5.325
5.169
5.286
18,602,846
+0.10(+1.88%)
Jun 08, 2011
5.130
5.254
5.124
5.189
16,310,964
+0.03(+0.50%)
Jun 07, 2011
5.247
5.306
5.163
5.163
19,339,176
+0.01(+0.13%)
Jun 06, 2011
5.241
5.260
5.137
5.156
20,710,110
-0.08(-1.61%)
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.