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
Acco Brands Corp
(NY:
ACCO
)
4.960
-0.190 (-3.69%)
Official Closing 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 24, 2011
6.480
6.511
6.255
6.333
323,837
-0.09(-1.45%)
May 23, 2011
6.628
6.628
6.426
6.426
287,848
-0.34(-5.05%)
May 20, 2011
6.767
6.822
6.604
6.767
298,499
-0.05(-0.68%)
May 19, 2011
6.930
6.977
6.736
6.814
333,541
-0.06(-0.90%)
May 18, 2011
6.961
7.023
6.829
6.876
445,692
-0.09(-1.34%)
May 17, 2011
7.116
7.202
6.922
6.969
301,492
-0.17(-2.39%)
May 16, 2011
7.109
7.326
7.085
7.140
333,955
-0.04(-0.54%)
May 13, 2011
7.427
7.473
7.101
7.179
266,272
-0.26(-3.44%)
May 12, 2011
7.147
7.559
7.094
7.435
155,195
+0.23(+3.12%)
May 11, 2011
7.349
7.404
7.116
7.210
302,082
-0.16(-2.21%)
May 10, 2011
7.334
7.404
7.241
7.373
166,991
+0.12(+1.60%)
May 09, 2011
7.279
7.326
7.225
7.256
122,181
-0.09(-1.16%)
May 06, 2011
7.489
7.489
7.258
7.342
355,648
+0.01(+0.11%)
May 05, 2011
7.279
7.489
7.202
7.334
348,551
-0.02(-0.32%)
May 04, 2011
7.497
7.497
7.194
7.357
438,924
-0.12(-1.56%)
May 03, 2011
7.582
7.667
7.442
7.473
451,816
-0.15(-1.93%)
May 02, 2011
7.605
7.629
7.567
7.621
541,460
+0.09(+1.13%)
Apr 29, 2011
7.636
7.644
7.512
7.536
289,382
-0.08(-1.02%)
Apr 28, 2011
7.660
7.675
7.489
7.613
280,920
-0.06(-0.81%)
Apr 27, 2011
7.466
7.699
7.217
7.675
598,938
+0.19(+2.49%)
Apr 26, 2011
7.551
7.667
7.473
7.489
217,354
-0.05(-0.72%)
Apr 25, 2011
7.683
7.714
7.520
7.543
221,372
-0.14(-1.82%)
Apr 21, 2011
7.761
7.761
7.536
7.683
135,527
+0.01(+0.10%)
Apr 20, 2011
7.613
7.792
7.590
7.675
248,601
+0.22(+2.91%)
Apr 19, 2011
7.349
7.497
7.241
7.458
203,827
+0.14(+1.91%)
Apr 18, 2011
7.233
7.334
7.093
7.318
205,016
-0.06(-0.84%)
Apr 15, 2011
7.287
7.404
7.093
7.380
342,208
+0.07(+0.96%)
Apr 14, 2011
7.171
7.334
7.171
7.310
482,805
+0.05(+0.64%)
Apr 13, 2011
7.404
7.404
7.163
7.264
276,273
-0.07(-0.95%)
Apr 12, 2011
7.303
7.427
7.225
7.334
234,354
-0.04(-0.53%)
Apr 11, 2011
7.419
7.504
7.264
7.373
195,429
-0.08(-1.04%)
Apr 08, 2011
7.792
7.830
7.357
7.450
316,938
-0.26(-3.42%)
Apr 07, 2011
7.993
8.063
7.714
7.714
345,932
-0.29(-3.68%)
Apr 06, 2011
7.893
8.040
7.846
8.009
214,188
+0.17(+2.18%)
Apr 05, 2011
7.567
8.040
7.543
7.838
666,337
+0.23(+3.06%)
Apr 04, 2011
7.473
7.761
7.473
7.605
386,688
+0.13(+1.77%)
Apr 01, 2011
7.442
7.598
7.310
7.473
792,129
+0.07(+0.94%)
Mar 31, 2011
7.155
7.497
7.155
7.404
296,285
+0.25(+3.47%)
Mar 30, 2011
7.155
7.155
7.155
7.155
366,583
+0.08(+1.10%)
Mar 29, 2011
7.054
7.116
6.922
7.078
477,250
+0.02(+0.22%)
Mar 28, 2011
7.085
7.171
7.062
7.062
323,179
-0.01(-0.11%)
Mar 25, 2011
7.194
7.396
7.054
7.070
280,003
-0.06(-0.87%)
Mar 24, 2011
7.093
7.225
6.891
7.132
408,676
+0.13(+1.88%)
Mar 23, 2011
6.946
7.047
6.884
7.000
912,244
+0.02(+0.22%)
Mar 22, 2011
6.969
7.054
6.907
6.985
338,354
+0.01(+0.11%)
Mar 21, 2011
6.891
6.977
6.798
6.977
395,715
+0.26(+3.81%)
Mar 18, 2011
6.837
7.116
6.674
6.721
830,593
+0.00(+0.00%)
Mar 17, 2011
6.985
7.000
6.662
6.721
443,174
-0.11(-1.59%)
Mar 16, 2011
6.798
6.985
6.752
6.829
387,162
-0.01(-0.11%)
Mar 15, 2011
6.791
6.907
6.783
6.837
266,482
-0.06(-0.90%)
Mar 14, 2011
6.891
7.116
6.853
6.899
257,967
-0.13(-1.88%)
Mar 11, 2011
6.930
7.124
6.868
7.031
227,064
+0.02(+0.33%)
Mar 10, 2011
7.194
7.194
6.907
7.008
533,350
-0.34(-4.65%)
Mar 09, 2011
7.179
7.481
7.140
7.349
277,863
+0.17(+2.38%)
Mar 08, 2011
6.938
7.217
6.783
7.179
325,749
+0.23(+3.35%)
Mar 07, 2011
6.915
7.023
6.690
6.946
391,389
+0.04(+0.56%)
Mar 04, 2011
6.876
6.969
6.783
6.907
211,374
+0.02(+0.34%)
Mar 03, 2011
6.775
6.985
6.775
6.884
374,270
+0.19(+2.90%)
Mar 02, 2011
6.496
6.697
6.496
6.690
217,323
+0.17(+2.62%)
Mar 01, 2011
6.643
6.651
6.364
6.519
417,284
-0.12(-1.75%)
Feb 28, 2011
6.775
6.775
6.480
6.635
173,751
-0.05(-0.81%)
Feb 25, 2011
6.503
6.744
6.465
6.690
216,947
+0.23(+3.61%)
Feb 24, 2011
6.402
6.519
6.356
6.457
357,134
+0.07(+1.09%)
Feb 23, 2011
6.674
6.713
6.278
6.387
284,771
-0.30(-4.52%)
Feb 22, 2011
6.915
7.031
6.690
6.690
290,479
-0.36(-5.07%)
Feb 18, 2011
7.116
7.163
6.922
7.047
253,893
-0.03(-0.44%)
Feb 17, 2011
7.124
7.163
6.992
7.078
223,927
-0.05(-0.65%)
Feb 16, 2011
6.985
7.217
6.985
7.124
270,895
+0.15(+2.11%)
Feb 15, 2011
6.953
7.000
6.907
6.977
405,142
+0.01(+0.11%)
Feb 14, 2011
6.876
7.078
6.845
6.969
407,471
+0.11(+1.58%)
Feb 11, 2011
6.721
6.860
6.659
6.860
612,390
+0.12(+1.73%)
Feb 10, 2011
6.690
6.907
6.690
6.744
460,976
-0.02(-0.34%)
Feb 09, 2011
6.682
6.868
6.480
6.767
844,500
+0.06(+0.93%)
Feb 08, 2011
6.589
6.705
6.534
6.705
491,195
+0.10(+1.53%)
Feb 07, 2011
6.612
6.728
6.565
6.604
297,557
+0.00(+0.00%)
Feb 04, 2011
6.550
6.635
6.511
6.604
200,854
+0.04(+0.59%)
Feb 03, 2011
6.581
6.674
6.499
6.565
244,874
-0.04(-0.59%)
Feb 02, 2011
6.581
6.666
6.542
6.604
124,993
+0.00(+0.00%)
Feb 01, 2011
6.441
6.744
6.371
6.604
459,772
+0.23(+3.65%)
Jan 31, 2011
6.325
6.449
6.247
6.371
330,812
+0.08(+1.23%)
Jan 28, 2011
6.519
6.542
6.255
6.294
456,448
-0.25(-3.80%)
Jan 27, 2011
6.628
6.713
6.480
6.542
352,076
-0.12(-1.86%)
Jan 26, 2011
6.465
6.822
6.465
6.666
339,925
+0.22(+3.37%)
Jan 25, 2011
6.247
6.449
6.177
6.449
280,775
+0.13(+2.09%)
Jan 24, 2011
6.108
6.356
6.092
6.317
159,696
+0.23(+3.69%)
Jan 21, 2011
6.216
6.263
6.045
6.092
313,365
-0.09(-1.38%)
Jan 20, 2011
6.170
6.348
6.030
6.177
282,654
+0.00(+0.00%)
Jan 19, 2011
6.558
6.558
6.162
6.177
383,600
-0.40(-6.13%)
Jan 18, 2011
6.581
6.672
6.527
6.581
299,690
-0.02(-0.24%)
Jan 14, 2011
6.635
6.721
6.534
6.596
315,585
-0.02(-0.35%)
Jan 13, 2011
6.534
6.759
6.511
6.620
241,077
+0.06(+0.95%)
Jan 12, 2011
6.395
6.558
6.348
6.558
236,218
+0.27(+4.32%)
Jan 11, 2011
6.465
6.472
6.240
6.286
301,613
-0.14(-2.17%)
Jan 10, 2011
6.395
6.519
6.317
6.426
367,214
-0.02(-0.24%)
Jan 07, 2011
6.542
6.744
6.410
6.441
417,218
-0.10(-1.54%)
Jan 06, 2011
6.891
6.891
6.472
6.542
224,995
-0.33(-4.75%)
Jan 05, 2011
6.783
6.938
6.744
6.868
287,192
+0.05(+0.68%)
Jan 04, 2011
6.876
6.938
6.578
6.822
664,054
-0.03(-0.45%)
Jan 03, 2011
6.690
6.907
6.666
6.853
350,992
+0.24(+3.64%)
Dec 31, 2010
6.767
6.899
6.565
6.612
363,141
-0.19(-2.85%)
Dec 30, 2010
6.759
6.868
6.705
6.806
185,080
+0.02(+0.23%)
Dec 29, 2010
6.775
6.806
6.759
6.791
132,734
+0.03(+0.46%)
Dec 28, 2010
6.798
6.822
6.697
6.759
183,999
-0.03(-0.46%)
Dec 27, 2010
6.744
6.845
6.728
6.791
291,509
+0.04(+0.57%)
Dec 23, 2010
6.659
6.783
6.612
6.752
206,913
+0.08(+1.16%)
Dec 22, 2010
6.767
6.767
6.488
6.674
267,322
-0.05(-0.81%)
Dec 21, 2010
6.550
6.775
6.519
6.728
527,435
+0.19(+2.97%)
Dec 20, 2010
6.488
6.558
6.488
6.534
198,839
+0.08(+1.20%)
Dec 17, 2010
6.596
6.596
6.402
6.457
404,740
-0.13(-2.00%)
Dec 16, 2010
6.449
6.589
6.389
6.589
316,286
+0.15(+2.29%)
Dec 15, 2010
6.496
6.581
6.340
6.441
577,187
-0.08(-1.19%)
Dec 14, 2010
6.659
6.659
6.410
6.519
443,555
-0.08(-1.18%)
Dec 13, 2010
6.713
6.853
6.558
6.596
576,808
-0.10(-1.51%)
Dec 10, 2010
6.379
6.791
6.294
6.697
517,989
+0.32(+4.99%)
Dec 09, 2010
6.208
6.426
6.030
6.379
814,405
+0.19(+3.01%)
Dec 08, 2010
5.789
6.236
5.727
6.193
670,173
+0.43(+7.40%)
Dec 07, 2010
5.797
5.820
5.665
5.766
630,148
+0.08(+1.36%)
Dec 06, 2010
5.735
5.813
5.650
5.689
272,894
-0.08(-1.35%)
Dec 03, 2010
5.704
5.805
5.665
5.766
265,338
+0.01(+0.13%)
Dec 02, 2010
5.720
5.796
5.626
5.758
310,930
+0.05(+0.95%)
Dec 01, 2010
5.595
5.766
5.572
5.704
347,771
+0.26(+4.70%)
Nov 30, 2010
5.339
5.471
5.238
5.448
579,953
+0.05(+0.86%)
Nov 29, 2010
5.487
5.487
5.324
5.401
210,817
-0.15(-2.66%)
Nov 26, 2010
5.595
5.650
5.533
5.549
68,846
-0.11(-1.92%)
Nov 24, 2010
5.409
5.657
5.657
5.657
195,156
+0.29(+5.35%)
Nov 23, 2010
5.409
5.456
5.269
5.370
226,046
-0.14(-2.54%)
Nov 22, 2010
5.572
5.572
5.262
5.510
397,048
-0.11(-1.93%)
Nov 19, 2010
5.696
5.727
5.487
5.619
551,888
-0.12(-2.03%)
Nov 18, 2010
5.526
5.797
5.479
5.735
533,882
+0.29(+5.42%)
Nov 17, 2010
5.502
5.510
5.394
5.440
192,735
-0.05(-0.99%)
Nov 16, 2010
5.456
5.502
5.262
5.494
625,775
-0.03(-0.56%)
Nov 15, 2010
5.533
5.533
5.363
5.526
361,604
-0.01(-0.14%)
Nov 12, 2010
5.657
5.712
5.487
5.533
584,623
-0.21(-3.65%)
Nov 11, 2010
5.603
5.760
5.481
5.743
562,100
+0.04(+0.68%)
Nov 10, 2010
5.285
5.758
5.192
5.704
1,163,147
+0.46(+8.73%)
Nov 09, 2010
4.959
5.277
4.959
5.246
1,618,280
+0.29(+5.96%)
Nov 08, 2010
5.060
5.130
4.889
4.951
363,716
-0.12(-2.45%)
Nov 05, 2010
4.835
5.083
4.804
5.075
416,212
+0.27(+5.65%)
Nov 04, 2010
4.858
4.928
4.749
4.804
384,307
+0.07(+1.48%)
Nov 03, 2010
4.742
4.788
4.587
4.734
307,121
-0.02(-0.33%)
Nov 02, 2010
4.765
4.827
4.687
4.749
287,983
+0.04(+0.82%)
Nov 01, 2010
4.858
5.029
4.625
4.711
587,971
-0.12(-2.57%)
Oct 29, 2010
4.788
4.866
4.773
4.835
583,061
+0.00(+0.00%)
Oct 28, 2010
4.936
4.943
4.734
4.835
564,931
-0.02(-0.48%)
Oct 27, 2010
4.517
4.928
4.517
4.858
1,345,919
+0.25(+5.39%)
Oct 25, 2010
4.610
4.734
4.571
4.610
154,220
+0.06(+1.37%)
Oct 22, 2010
4.618
4.618
4.470
4.548
118,455
-0.05(-1.18%)
Oct 21, 2010
4.711
4.749
4.385
4.602
358,435
-0.05(-1.17%)
Oct 20, 2010
4.524
4.765
4.524
4.656
372,068
+0.18(+3.99%)
Oct 19, 2010
4.649
4.703
4.424
4.478
266,619
-0.28(-5.87%)
Oct 18, 2010
4.711
4.781
4.656
4.757
157,087
+0.07(+1.49%)
Oct 15, 2010
4.718
4.749
4.563
4.687
334,660
+0.05(+1.17%)
Oct 14, 2010
4.773
4.812
4.571
4.633
356,989
-0.15(-3.08%)
Oct 13, 2010
4.579
4.819
4.540
4.781
616,498
+0.23(+4.94%)
Oct 12, 2010
4.548
4.594
4.424
4.555
304,998
+0.02(+0.51%)
Oct 11, 2010
4.555
4.633
4.524
4.532
263,578
-0.02(-0.34%)
Oct 08, 2010
4.548
4.579
4.385
4.548
497,358
+0.10(+2.27%)
Oct 07, 2010
4.563
4.594
4.377
4.447
1,398
-0.05(-1.21%)
Oct 06, 2010
4.571
4.579
4.439
4.501
216,571
-0.07(-1.53%)
Oct 05, 2010
4.439
4.579
4.377
4.571
282,643
+0.21(+4.80%)
Oct 04, 2010
4.579
4.579
4.284
4.361
319,888
-0.23(-5.07%)
Oct 01, 2010
4.594
4.633
4.424
4.594
247,235
+0.13(+2.90%)
Sep 30, 2010
4.465
4.610
4.400
4.465
6,075
-0.08(-1.65%)
Sep 29, 2010
4.501
4.571
4.431
4.540
244,793
+0.01(+0.17%)
Sep 28, 2010
4.424
4.563
4.307
4.532
659
+0.13(+3.00%)
Sep 27, 2010
4.625
4.625
4.369
4.400
348,134
-0.22(-4.71%)
Sep 24, 2010
4.392
4.625
4.354
4.618
532,094
+0.33(+7.60%)
Sep 23, 2010
4.455
4.641
4.245
4.292
2,734
-0.23(-5.15%)
Sep 22, 2010
4.703
4.703
4.455
4.524
423,678
-0.20(-4.27%)
Sep 21, 2010
4.889
4.951
4.664
4.726
620,789
-0.16(-3.33%)
Sep 20, 2010
4.695
4.928
4.602
4.889
1,710,001
+0.30(+6.60%)
Sep 17, 2010
4.587
4.711
4.478
4.587
395,362
-0.05(-1.17%)
Sep 15, 2010
5.006
5.006
4.532
4.641
3,171,679
-0.41(-8.14%)
Sep 14, 2010
4.990
5.122
4.936
5.052
323,975
+0.06(+1.24%)
Sep 13, 2010
4.804
5.013
4.726
4.990
393,448
+0.26(+5.58%)
Sep 10, 2010
4.749
4.843
4.695
4.726
167,281
+0.02(+0.33%)
Sep 09, 2010
4.889
4.943
4.649
4.711
249,943
-0.06(-1.30%)
Sep 08, 2010
4.656
4.802
4.618
4.773
209,595
+0.14(+3.02%)
Sep 07, 2010
4.788
4.843
4.618
4.633
2,224
-0.20(-4.17%)
Sep 03, 2010
4.928
4.967
4.788
4.835
673,079
-0.05(-1.11%)
Sep 02, 2010
4.765
4.889
4.680
4.889
1,106
+0.17(+3.62%)
Sep 01, 2010
4.579
4.718
4.470
4.718
359,565
+0.24(+5.37%)
Aug 31, 2010
4.455
4.641
4.284
4.478
5,154
+0.02(+0.52%)
Aug 30, 2010
4.524
4.579
4.439
4.455
427,176
-0.11(-2.38%)
Aug 27, 2010
4.563
4.563
4.323
4.563
361,947
+0.16(+3.70%)
Aug 26, 2010
4.400
4.544
4.369
4.400
340,866
+0.04(+0.89%)
Aug 25, 2010
4.167
4.385
4.082
4.361
1,542
+0.16(+3.88%)
Aug 24, 2010
4.377
4.392
4.198
4.198
6,267
-0.28(-6.24%)
Aug 23, 2010
4.610
4.695
4.470
4.478
518,116
-0.09(-1.87%)
Aug 20, 2010
4.672
4.687
4.548
4.563
716,402
-0.16(-3.29%)
Aug 19, 2010
4.943
4.975
4.695
4.718
2,332
-0.26(-5.15%)
Aug 18, 2010
4.905
4.982
4.858
4.975
24,290
+0.07(+1.42%)
Aug 17, 2010
4.742
4.959
4.742
4.905
3,718
+0.23(+4.98%)
Aug 16, 2010
4.618
4.897
4.563
4.672
295,119
+0.02(+0.50%)
Aug 13, 2010
4.649
4.680
4.571
4.649
531,606
+0.01(+0.17%)
Aug 12, 2010
4.579
4.687
4.517
4.641
433,761
-0.04(-0.83%)
Aug 11, 2010
4.843
4.866
4.656
4.680
739,267
-0.32(-6.37%)
Aug 10, 2010
5.145
5.200
4.967
4.998
2,879
-0.24(-4.59%)
Aug 09, 2010
5.029
5.285
5.029
5.238
457,701
+0.25(+4.98%)
Aug 06, 2010
4.990
5.029
4.734
4.990
914,204
+0.05(+0.94%)
Aug 05, 2010
4.951
5.044
4.881
4.943
453,293
-0.06(-1.24%)
Aug 04, 2010
4.928
5.052
4.901
5.006
382,180
+0.08(+1.57%)
Aug 03, 2010
4.889
5.052
4.773
4.928
442,382
+0.02(+0.32%)
Aug 02, 2010
4.711
4.975
4.672
4.912
415,721
+0.32(+6.93%)
Jul 30, 2010
4.594
4.765
4.447
4.594
307,770
-0.03(-0.67%)
Jul 29, 2010
4.361
4.703
4.299
4.625
453,517
+0.32(+7.39%)
Jul 28, 2010
4.486
4.555
4.222
4.307
415,780
-0.21(-4.64%)
Jul 27, 2010
4.540
4.765
4.478
4.517
795,603
+0.05(+1.04%)
Jul 26, 2010
4.152
4.478
4.129
4.470
456,196
+0.35(+8.47%)
Jul 23, 2010
4.035
4.168
3.997
4.121
489,246
+0.06(+1.53%)
Jul 22, 2010
3.873
4.082
3.873
4.059
416,370
+0.26(+6.95%)
Jul 21, 2010
3.880
3.919
3.741
3.795
346,593
-0.09(-2.20%)
Jul 20, 2010
3.725
3.888
3.647
3.880
645,255
+0.08(+2.04%)
Jul 19, 2010
3.834
3.880
3.694
3.803
465,029
-0.02(-0.61%)
Jul 16, 2010
3.826
4.051
3.756
3.826
726,284
-0.28(-6.81%)
Jul 15, 2010
4.338
4.338
3.997
4.105
515,887
-0.24(-5.54%)
Jul 14, 2010
4.400
4.470
4.307
4.346
346,251
-0.09(-2.10%)
Jul 13, 2010
4.439
4.462
4.191
4.439
6,116
+0.24(+5.73%)
Jul 12, 2010
4.299
4.385
4.098
4.198
284,005
-0.13(-3.05%)
Jul 09, 2010
4.330
4.330
4.074
4.330
331,382
+0.19(+4.69%)
Jul 08, 2010
4.136
4.214
3.966
4.136
1,859
+0.23(+5.96%)
Jul 07, 2010
3.904
3.989
3.593
3.904
805,640
+0.15(+3.93%)
Jul 06, 2010
3.950
4.035
3.715
3.756
549,910
-0.10(-2.62%)
Jul 02, 2010
3.857
4.043
3.803
3.857
692,521
-0.11(-2.74%)
Jul 01, 2010
3.888
4.012
3.702
3.966
984,616
+0.09(+2.40%)
Jun 30, 2010
3.873
4.090
3.826
3.873
4,906
-0.18(-4.41%)
Jun 29, 2010
4.167
4.167
3.904
4.051
1,214,848
-0.36(-8.26%)
Jun 25, 2010
4.416
4.501
4.113
4.416
1,297,856
+0.29(+7.16%)
Jun 24, 2010
4.121
4.144
4.004
4.121
367
-0.07(-1.67%)
Jun 23, 2010
4.214
4.307
4.074
4.191
718,398
-0.05(-1.10%)
Jun 22, 2010
4.237
4.424
4.090
4.237
1,801
+0.16(+4.00%)
Jun 21, 2010
4.237
4.361
4.012
4.074
527,152
-0.07(-1.69%)
Jun 18, 2010
4.144
4.191
4.035
4.144
921,238
+0.13(+3.29%)
Jun 17, 2010
4.012
4.160
3.950
4.012
990,866
-0.13(-3.18%)
Jun 16, 2010
4.245
4.292
4.082
4.144
907,819
-0.17(-3.96%)
Jun 15, 2010
4.315
4.377
4.175
4.315
3,131
+0.12(+2.96%)
Jun 14, 2010
4.292
4.392
4.167
4.191
539,443
-0.07(-1.64%)
Jun 11, 2010
4.392
4.447
4.198
4.261
1,070,456
-0.19(-4.19%)
Jun 10, 2010
4.447
4.571
4.292
4.447
2,909
+0.09(+1.96%)
Jun 09, 2010
4.602
4.602
4.323
4.361
524,803
-0.16(-3.60%)
Jun 08, 2010
4.773
4.819
4.470
4.524
1,107,952
-0.22(-4.58%)
Jun 07, 2010
4.734
4.812
4.610
4.742
720,640
+0.06(+1.33%)
Jun 04, 2010
4.680
4.936
4.656
4.680
813,410
-0.43(-8.36%)
Jun 03, 2010
5.106
5.332
5.039
5.106
593,950
-0.12(-2.37%)
Jun 02, 2010
5.231
5.332
5.106
5.231
557,166
+0.05(+1.05%)
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.