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
Cbiz Inc
(NY:
CBZ
)
73.94
-0.83 (-1.11%)
Streaming Delayed Price
Updated: 3:47 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 31, 2006
8.030
8.260
8.030
8.250
548,417
+0.16(+1.98%)
May 30, 2006
8.170
8.250
8.010
8.090
266,289
-0.14(-1.70%)
May 26, 2006
8.290
8.310
8.090
8.230
295,339
-0.02(-0.24%)
May 25, 2006
8.200
8.290
7.990
8.250
543,138
+0.06(+0.73%)
May 24, 2006
7.810
8.220
7.700
8.190
4,581,803
+0.23(+2.89%)
May 23, 2006
7.860
8.070
7.660
7.960
394,770
+0.05(+0.63%)
May 22, 2006
7.860
8.000
7.580
7.910
281,943
-0.06(-0.75%)
May 19, 2006
8.140
8.210
7.750
7.970
421,347
-0.18(-2.21%)
May 18, 2006
8.290
8.480
8.130
8.150
231,360
-0.16(-1.93%)
May 17, 2006
8.410
8.460
8.100
8.310
302,332
-0.14(-1.66%)
May 16, 2006
8.180
8.540
8.110
8.450
395,930
+0.27(+3.30%)
May 15, 2006
8.110
8.250
8.000
8.180
236,568
+0.04(+0.49%)
May 12, 2006
8.290
8.310
7.870
8.140
412,861
-0.20(-2.40%)
May 11, 2006
8.850
8.900
8.310
8.340
340,028
-0.49(-5.55%)
May 10, 2006
9.000
9.000
8.790
8.830
244,359
-0.13(-1.45%)
May 09, 2006
8.870
8.970
8.800
8.960
459,260
+0.11(+1.24%)
May 08, 2006
8.740
8.900
8.660
8.850
334,123
+0.05(+0.57%)
May 05, 2006
8.990
9.000
8.770
8.800
325,789
-0.15(-1.68%)
May 04, 2006
8.750
8.970
8.720
8.950
498,764
+0.21(+2.40%)
May 03, 2006
8.650
8.750
8.560
8.740
525,101
+0.07(+0.81%)
May 02, 2006
8.520
8.750
8.520
8.670
593,382
+0.12(+1.40%)
May 01, 2006
8.390
8.550
8.120
8.550
570,844
+0.21(+2.52%)
Apr 28, 2006
8.710
8.710
8.210
8.340
426,700
-0.34(-3.92%)
Apr 27, 2006
8.760
8.770
7.700
8.680
672,291
-0.06(-0.69%)
Apr 26, 2006
8.910
8.910
8.700
8.740
703,386
+0.07(+0.81%)
Apr 25, 2006
8.740
8.750
8.600
8.670
515,387
-0.03(-0.34%)
Apr 24, 2006
8.380
8.700
8.260
8.700
576,378
+0.32(+3.82%)
Apr 21, 2006
8.430
8.510
8.330
8.380
440,629
-0.06(-0.71%)
Apr 20, 2006
8.500
8.560
8.300
8.440
291,905
-0.06(-0.71%)
Apr 19, 2006
8.550
8.590
8.440
8.500
323,786
+0.00(+0.00%)
Apr 18, 2006
8.400
8.600
8.400
8.500
512,257
+0.08(+0.95%)
Apr 17, 2006
8.250
8.450
8.100
8.420
582,371
+0.18(+2.18%)
Apr 13, 2006
8.100
8.250
8.010
8.240
301,811
+0.14(+1.73%)
Apr 12, 2006
8.160
8.200
7.990
8.100
283,137
-0.06(-0.74%)
Apr 11, 2006
8.200
8.200
8.090
8.160
482,309
+0.02(+0.25%)
Apr 10, 2006
7.850
8.150
7.850
8.140
574,601
+0.24(+3.04%)
Apr 07, 2006
8.050
8.150
7.820
7.900
214,289
-0.07(-0.88%)
Apr 06, 2006
7.980
8.120
7.870
7.970
303,213
-0.05(-0.62%)
Apr 05, 2006
8.000
8.050
7.870
8.020
264,998
+0.08(+1.01%)
Apr 04, 2006
8.031
8.124
7.890
7.940
423,993
-0.14(-1.73%)
Apr 03, 2006
8.050
8.210
8.000
8.080
537,596
+0.08(+1.00%)
Mar 31, 2006
7.800
8.000
7.790
8.000
428,423
+0.13(+1.65%)
Mar 30, 2006
8.050
8.050
7.650
7.870
307,629
-0.08(-1.01%)
Mar 29, 2006
7.970
8.090
7.850
7.950
608,072
+0.07(+0.89%)
Mar 28, 2006
7.950
7.960
7.710
7.880
518,625
+0.08(+1.03%)
Mar 27, 2006
7.800
7.850
7.500
7.800
996,434
+0.33(+4.42%)
Mar 24, 2006
7.630
7.650
7.210
7.470
613,726
-0.13(-1.71%)
Mar 23, 2006
7.550
7.620
7.330
7.600
253,300
+0.10(+1.33%)
Mar 22, 2006
7.250
7.550
7.190
7.500
249,900
+0.24(+3.31%)
Mar 21, 2006
7.490
7.500
7.240
7.260
219,026
-0.22(-2.94%)
Mar 20, 2006
7.530
7.560
7.430
7.480
330,404
-0.01(-0.13%)
Mar 17, 2006
7.440
7.530
7.200
7.490
671,248
+0.10(+1.35%)
Mar 16, 2006
7.500
7.700
7.340
7.390
526,232
-0.06(-0.81%)
Mar 15, 2006
7.300
7.480
7.150
7.450
340,865
+0.19(+2.62%)
Mar 14, 2006
7.250
7.450
7.200
7.260
640,731
-0.01(-0.14%)
Mar 13, 2006
7.260
7.270
7.190
7.270
282,149
+0.09(+1.25%)
Mar 10, 2006
7.180
7.300
7.110
7.180
236,398
+0.02(+0.28%)
Mar 09, 2006
7.050
7.290
7.050
7.160
223,924
+0.07(+0.99%)
Mar 08, 2006
7.060
7.250
6.930
7.090
180,449
-0.03(-0.42%)
Mar 07, 2006
7.120
7.300
7.070
7.120
178,484
-0.04(-0.56%)
Mar 06, 2006
7.140
7.300
7.090
7.160
196,562
+0.03(+0.42%)
Mar 03, 2006
7.200
7.360
7.040
7.130
273,506
-0.17(-2.33%)
Mar 02, 2006
7.420
7.420
7.130
7.300
366,398
-0.08(-1.08%)
Mar 01, 2006
7.280
7.490
7.250
7.380
885,251
+0.12(+1.65%)
Feb 28, 2006
7.140
7.290
7.070
7.260
545,334
+0.12(+1.68%)
Feb 27, 2006
7.010
7.250
6.980
7.140
1,021,183
+0.19(+2.73%)
Feb 24, 2006
6.620
6.960
6.610
6.950
801,198
+0.33(+4.98%)
Feb 23, 2006
6.730
6.750
6.570
6.620
357,079
-0.08(-1.19%)
Feb 22, 2006
6.510
6.820
6.510
6.700
408,230
+0.16(+2.45%)
Feb 21, 2006
6.550
6.730
6.450
6.540
234,979
-0.01(-0.15%)
Feb 17, 2006
6.640
6.750
6.500
6.550
269,608
-0.06(-0.91%)
Feb 16, 2006
6.750
6.800
6.440
6.610
288,400
-0.13(-1.93%)
Feb 15, 2006
6.480
6.750
6.230
6.740
943,500
+0.19(+2.90%)
Feb 14, 2006
6.110
6.750
5.790
6.550
868,359
+0.56(+9.35%)
Feb 13, 2006
5.950
6.020
5.760
5.990
197,275
+0.06(+1.01%)
Feb 10, 2006
5.790
5.990
5.720
5.930
136,455
+0.08(+1.37%)
Feb 09, 2006
5.870
6.000
5.810
5.850
126,713
-0.05(-0.85%)
Feb 08, 2006
5.830
5.910
5.730
5.900
127,315
+0.11(+1.90%)
Feb 07, 2006
5.940
5.950
5.780
5.790
143,951
-0.15(-2.53%)
Feb 06, 2006
5.820
5.960
5.730
5.940
182,601
+0.09(+1.54%)
Feb 03, 2006
6.060
6.060
5.750
5.850
176,750
-0.26(-4.26%)
Feb 02, 2006
5.800
6.160
5.720
6.110
260,099
+0.26(+4.52%)
Feb 01, 2006
5.930
5.930
5.720
5.846
307,594
-0.14(-2.40%)
Jan 31, 2006
5.910
6.000
5.710
5.990
339,290
+0.08(+1.35%)
Jan 30, 2006
6.200
6.210
5.770
5.910
246,876
-0.28(-4.52%)
Jan 27, 2006
6.010
6.220
6.010
6.190
220,739
+0.06(+0.98%)
Jan 26, 2006
5.950
6.240
5.910
6.130
362,018
+0.22(+3.72%)
Jan 25, 2006
6.180
6.190
5.860
5.910
191,101
-0.30(-4.83%)
Jan 24, 2006
6.250
6.250
6.160
6.210
111,760
-0.04(-0.64%)
Jan 23, 2006
6.220
6.250
6.150
6.250
144,576
+0.09(+1.46%)
Jan 20, 2006
6.270
6.270
6.100
6.160
239,544
+0.05(+0.82%)
Jan 19, 2006
6.120
6.240
6.010
6.110
158,241
+0.02(+0.33%)
Jan 18, 2006
6.180
6.190
6.000
6.090
96,641
-0.14(-2.25%)
Jan 17, 2006
6.100
6.310
5.920
6.230
354,307
+0.06(+0.97%)
Jan 13, 2006
6.230
6.280
6.120
6.170
165,660
-0.07(-1.12%)
Jan 12, 2006
6.270
6.388
6.190
6.240
200,900
-0.08(-1.27%)
Jan 11, 2006
6.340
6.390
6.220
6.320
227,134
-0.03(-0.47%)
Jan 10, 2006
6.160
6.400
6.120
6.350
271,081
+0.13(+2.09%)
Jan 09, 2006
6.250
6.330
6.180
6.220
234,567
+0.02(+0.32%)
Jan 06, 2006
6.130
6.260
6.040
6.200
216,981
+0.19(+3.16%)
Jan 05, 2006
6.120
6.139
6.000
6.010
160,401
-0.13(-2.12%)
Jan 04, 2006
6.120
6.160
6.000
6.140
317,251
+0.08(+1.32%)
Jan 03, 2006
6.070
6.130
5.910
6.060
194,823
+0.04(+0.66%)
Dec 30, 2005
5.920
6.050
5.720
6.020
267,460
+0.04(+0.67%)
Dec 29, 2005
5.900
6.070
5.810
5.980
238,372
+0.12(+2.05%)
Dec 28, 2005
5.360
5.890
5.360
5.860
302,500
+0.50(+9.33%)
Dec 27, 2005
5.800
5.900
5.300
5.360
363,800
-0.47(-8.06%)
Dec 23, 2005
6.000
6.040
5.790
5.830
187,179
-0.20(-3.32%)
Dec 22, 2005
6.030
6.100
5.970
6.030
78,842
+0.06(+1.01%)
Dec 21, 2005
6.020
6.140
5.960
5.970
255,774
+0.00(+0.00%)
Dec 20, 2005
6.100
6.100
5.920
5.970
256,338
-0.07(-1.16%)
Dec 19, 2005
5.900
6.120
5.810
6.040
273,348
+0.14(+2.37%)
Dec 16, 2005
6.360
6.370
5.820
5.900
734,377
-0.40(-6.35%)
Dec 15, 2005
6.450
6.480
6.190
6.300
371,799
-0.20(-3.08%)
Dec 14, 2005
6.490
6.540
6.370
6.500
253,416
+0.01(+0.15%)
Dec 13, 2005
6.560
6.560
6.400
6.490
299,503
-0.02(-0.31%)
Dec 12, 2005
6.380
6.540
6.370
6.510
295,602
+0.08(+1.24%)
Dec 09, 2005
6.470
6.550
6.320
6.430
168,670
-0.08(-1.23%)
Dec 08, 2005
6.410
6.550
6.350
6.510
258,406
+0.07(+1.09%)
Dec 07, 2005
6.670
6.700
6.260
6.440
292,514
-0.16(-2.42%)
Dec 06, 2005
6.850
6.900
6.590
6.600
479,247
-0.07(-1.05%)
Dec 05, 2005
6.500
6.820
6.450
6.670
552,884
+0.22(+3.41%)
Dec 02, 2005
6.450
6.480
6.330
6.450
210,854
+0.01(+0.16%)
Dec 01, 2005
6.340
6.460
6.180
6.440
239,989
+0.18(+2.88%)
Nov 30, 2005
6.230
6.320
6.030
6.260
212,001
+0.01(+0.16%)
Nov 29, 2005
6.400
6.400
6.250
6.250
206,039
-0.14(-2.19%)
Nov 28, 2005
6.480
6.480
6.300
6.390
157,597
-0.02(-0.31%)
Nov 25, 2005
6.350
6.450
6.260
6.410
109,392
+0.06(+0.94%)
Nov 23, 2005
6.380
6.390
6.320
6.350
98,059
+0.01(+0.16%)
Nov 22, 2005
6.330
6.400
6.200
6.340
248,374
-0.01(-0.16%)
Nov 21, 2005
6.080
6.400
6.000
6.350
345,336
+0.29(+4.79%)
Nov 18, 2005
6.060
6.100
5.900
6.060
151,262
+0.08(+1.34%)
Nov 17, 2005
6.020
6.100
5.880
5.980
168,943
+0.06(+1.01%)
Nov 16, 2005
5.890
5.960
5.570
5.920
202,740
+0.04(+0.68%)
Nov 15, 2005
5.990
6.100
5.870
5.880
186,673
-0.15(-2.49%)
Nov 14, 2005
6.200
6.210
5.830
6.030
205,947
-0.14(-2.27%)
Nov 11, 2005
6.020
6.250
6.010
6.170
264,826
+0.12(+1.98%)
Nov 10, 2005
5.900
6.090
5.776
6.050
243,305
+0.20(+3.42%)
Nov 09, 2005
5.920
6.040
5.800
5.850
345,559
-0.05(-0.85%)
Nov 08, 2005
5.920
5.980
5.800
5.900
94,204
-0.02(-0.34%)
Nov 07, 2005
5.850
5.990
5.780
5.920
289,239
+0.08(+1.37%)
Nov 04, 2005
5.960
5.960
5.740
5.840
224,627
-0.09(-1.52%)
Nov 03, 2005
5.870
5.980
5.710
5.930
293,670
+0.10(+1.72%)
Nov 02, 2005
5.690
5.830
5.500
5.830
219,063
+0.18(+3.19%)
Nov 01, 2005
5.800
5.810
5.610
5.650
204,966
-0.10(-1.74%)
Oct 31, 2005
5.450
5.770
5.450
5.750
383,155
+0.31(+5.70%)
Oct 28, 2005
5.260
5.450
5.030
5.440
194,938
+0.22(+4.21%)
Oct 27, 2005
5.200
5.340
5.200
5.220
129,042
-0.03(-0.57%)
Oct 26, 2005
5.250
5.390
5.180
5.250
414,214
+0.06(+1.16%)
Oct 25, 2005
5.150
5.190
5.070
5.190
143,467
+0.06(+1.17%)
Oct 24, 2005
5.000
5.130
5.000
5.130
234,346
+0.15(+3.01%)
Oct 21, 2005
4.960
5.100
4.960
4.980
172,903
-0.02(-0.40%)
Oct 20, 2005
5.010
5.100
4.773
5.000
341,599
+0.00(+0.00%)
Oct 19, 2005
4.940
5.010
4.900
5.000
339,107
+0.04(+0.81%)
Oct 18, 2005
5.030
5.030
4.960
4.960
190,737
-0.03(-0.60%)
Oct 17, 2005
4.950
5.000
4.950
4.990
243,823
-0.01(-0.20%)
Oct 14, 2005
5.030
5.030
4.970
5.000
186,376
+0.00(+0.00%)
Oct 13, 2005
4.970
5.010
4.940
5.000
148,354
+0.02(+0.40%)
Oct 12, 2005
4.950
5.000
4.900
4.980
184,709
+0.01(+0.20%)
Oct 11, 2005
5.000
5.020
4.940
4.970
221,766
+0.02(+0.40%)
Oct 10, 2005
4.930
5.000
4.930
4.950
152,288
-0.02(-0.40%)
Oct 07, 2005
4.990
5.030
4.970
4.970
310,812
-0.01(-0.20%)
Oct 06, 2005
4.910
5.050
4.900
4.980
209,746
+0.06(+1.22%)
Oct 05, 2005
4.960
5.080
4.920
4.920
294,598
-0.08(-1.60%)
Oct 04, 2005
5.080
5.120
4.980
5.000
77,718
-0.06(-1.19%)
Oct 03, 2005
5.100
5.100
4.990
5.060
129,789
-0.04(-0.78%)
Sep 30, 2005
5.050
5.100
4.970
5.100
157,972
+0.02(+0.39%)
Sep 29, 2005
4.940
5.100
4.930
5.080
317,500
+0.09(+1.80%)
Sep 28, 2005
4.980
5.000
4.870
4.990
251,757
+0.00(+0.00%)
Sep 27, 2005
5.000
5.000
4.900
4.990
254,366
-0.01(-0.20%)
Sep 26, 2005
4.890
5.000
4.860
5.000
240,998
+0.15(+3.09%)
Sep 23, 2005
4.850
4.900
4.820
4.850
259,328
+0.01(+0.21%)
Sep 22, 2005
4.840
4.900
4.810
4.840
224,871
+0.03(+0.62%)
Sep 21, 2005
4.820
4.917
4.810
4.810
230,243
-0.05(-1.03%)
Sep 20, 2005
4.930
4.960
4.840
4.860
208,363
+0.00(+0.00%)
Sep 19, 2005
4.900
4.900
4.830
4.860
167,148
-0.03(-0.61%)
Sep 16, 2005
4.900
4.940
4.710
4.890
511,941
+0.04(+0.82%)
Sep 15, 2005
4.740
4.890
4.680
4.850
258,250
+0.15(+3.19%)
Sep 14, 2005
4.770
4.820
4.680
4.700
343,200
-0.04(-0.84%)
Sep 13, 2005
4.850
4.850
4.686
4.740
211,129
-0.15(-3.07%)
Sep 12, 2005
4.660
4.900
4.660
4.890
229,133
+0.12(+2.52%)
Sep 09, 2005
4.700
4.780
4.700
4.770
239,186
+0.05(+1.06%)
Sep 08, 2005
4.750
4.750
4.690
4.720
170,064
-0.03(-0.63%)
Sep 07, 2005
4.760
4.780
4.674
4.750
135,364
-0.02(-0.42%)
Sep 06, 2005
4.640
4.780
4.540
4.770
255,004
+0.14(+3.02%)
Sep 02, 2005
4.680
4.680
4.580
4.630
96,727
-0.02(-0.43%)
Sep 01, 2005
4.650
4.700
4.550
4.650
114,255
+0.01(+0.22%)
Aug 31, 2005
4.530
4.650
4.500
4.640
166,881
+0.13(+2.88%)
Aug 30, 2005
4.500
4.590
4.470
4.510
118,384
-0.08(-1.74%)
Aug 29, 2005
4.450
4.650
4.450
4.590
60,641
+0.12(+2.68%)
Aug 26, 2005
4.510
4.550
4.470
4.470
146,970
-0.06(-1.32%)
Aug 25, 2005
4.600
4.650
4.500
4.530
108,507
-0.06(-1.31%)
Aug 24, 2005
4.500
4.660
4.500
4.590
87,052
+0.07(+1.55%)
Aug 23, 2005
4.540
4.640
4.460
4.520
94,102
-0.01(-0.22%)
Aug 22, 2005
4.530
4.540
4.460
4.530
60,650
+0.04(+0.89%)
Aug 19, 2005
4.370
4.540
4.360
4.490
113,013
+0.10(+2.28%)
Aug 18, 2005
4.490
4.550
4.380
4.390
411,066
-0.12(-2.66%)
Aug 17, 2005
4.580
4.620
4.470
4.510
63,554
-0.09(-1.96%)
Aug 16, 2005
4.790
4.850
4.580
4.600
142,761
-0.15(-3.16%)
Aug 15, 2005
4.550
4.810
4.520
4.750
306,807
+0.12(+2.59%)
Aug 12, 2005
4.660
4.710
4.560
4.630
132,492
-0.09(-1.91%)
Aug 11, 2005
4.650
4.790
4.570
4.720
171,362
+0.08(+1.72%)
Aug 10, 2005
4.520
4.750
4.510
4.640
178,516
+0.08(+1.75%)
Aug 09, 2005
4.600
4.620
4.480
4.560
98,701
+0.00(+0.00%)
Aug 08, 2005
4.490
4.590
4.360
4.560
110,939
+0.15(+3.40%)
Aug 05, 2005
4.500
4.500
4.390
4.410
144,536
-0.09(-2.00%)
Aug 04, 2005
4.540
4.620
4.450
4.500
91,416
-0.10(-2.17%)
Aug 03, 2005
4.700
4.820
4.530
4.600
174,657
-0.29(-5.93%)
Aug 02, 2005
4.370
4.980
4.350
4.890
247,798
+0.52(+11.90%)
Aug 01, 2005
4.540
4.560
4.340
4.370
219,665
-0.18(-3.96%)
Jul 29, 2005
4.460
4.590
4.410
4.550
206,586
+0.06(+1.34%)
Jul 28, 2005
4.480
4.500
4.310
4.490
194,736
+0.04(+0.90%)
Jul 27, 2005
4.400
4.500
4.300
4.450
258,627
+0.06(+1.37%)
Jul 26, 2005
4.290
4.450
4.240
4.390
178,313
+0.12(+2.81%)
Jul 25, 2005
4.260
4.330
4.240
4.270
117,141
-0.06(-1.39%)
Jul 22, 2005
4.110
4.340
4.100
4.330
119,127
+0.25(+6.13%)
Jul 21, 2005
4.250
4.250
4.068
4.080
88,931
-0.17(-4.00%)
Jul 20, 2005
4.190
4.250
4.160
4.250
57,349
+0.04(+0.95%)
Jul 19, 2005
4.230
4.270
4.160
4.210
105,148
+0.03(+0.72%)
Jul 18, 2005
4.150
4.280
4.150
4.180
214,114
-0.05(-1.18%)
Jul 15, 2005
4.190
4.300
4.190
4.230
282,960
-0.02(-0.47%)
Jul 14, 2005
4.290
4.300
4.230
4.250
169,332
-0.03(-0.70%)
Jul 13, 2005
4.290
4.300
4.220
4.280
208,359
+0.01(+0.23%)
Jul 12, 2005
4.200
4.280
4.170
4.270
244,329
+0.07(+1.67%)
Jul 11, 2005
4.080
4.210
4.020
4.200
290,272
+0.10(+2.44%)
Jul 08, 2005
4.100
4.102
4.040
4.100
273,208
+0.02(+0.49%)
Jul 07, 2005
3.970
4.090
3.920
4.080
160,921
+0.00(+0.00%)
Jul 06, 2005
4.010
4.100
4.010
4.080
223,993
+0.03(+0.74%)
Jul 05, 2005
4.040
4.070
4.000
4.050
236,400
-0.04(-0.98%)
Jul 01, 2005
4.000
4.100
3.980
4.090
182,700
+0.04(+0.99%)
Jun 30, 2005
4.030
4.100
3.980
4.050
134,186
+0.01(+0.25%)
Jun 29, 2005
4.090
4.100
3.950
4.040
73,054
-0.04(-0.98%)
Jun 28, 2005
4.000
4.080
3.950
4.080
138,031
+0.09(+2.26%)
Jun 27, 2005
3.990
4.000
3.910
3.990
127,257
-0.01(-0.25%)
Jun 24, 2005
3.900
4.020
3.820
4.000
298,780
+0.09(+2.30%)
Jun 23, 2005
4.040
4.040
3.820
3.910
221,737
-0.16(-3.93%)
Jun 22, 2005
4.100
4.120
4.030
4.070
103,944
+0.02(+0.49%)
Jun 21, 2005
4.100
4.200
4.030
4.050
67,812
-0.05(-1.22%)
Jun 20, 2005
4.090
4.200
4.080
4.100
122,405
-0.03(-0.73%)
Jun 17, 2005
4.200
4.220
4.090
4.130
235,072
-0.05(-1.20%)
Jun 16, 2005
4.090
4.180
4.070
4.180
174,429
+0.06(+1.46%)
Jun 15, 2005
4.060
4.120
3.940
4.120
405,574
+0.07(+1.73%)
Jun 14, 2005
3.990
4.060
3.960
4.050
268,795
+0.06(+1.50%)
Jun 13, 2005
4.050
4.090
3.960
3.990
197,323
-0.06(-1.48%)
Jun 10, 2005
4.120
4.130
3.960
4.050
243,334
-0.07(-1.70%)
Jun 09, 2005
4.090
4.130
4.040
4.120
230,093
+0.04(+0.86%)
Jun 08, 2005
4.160
4.200
4.030
4.085
230,795
-0.08(-1.80%)
Jun 07, 2005
4.140
4.200
4.020
4.160
247,888
+0.01(+0.24%)
Jun 06, 2005
4.000
4.200
3.940
4.150
425,102
+0.11(+2.72%)
Jun 03, 2005
4.040
4.150
4.000
4.040
328,303
-0.08(-1.94%)
Jun 02, 2005
3.990
4.180
3.990
4.120
671,657
+0.00(+0.00%)
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.