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
)
75.82
+1.04 (+1.39%)
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 30, 2008
8.520
8.540
8.450
8.520
500,618
+0.02(+0.24%)
May 29, 2008
8.270
8.500
8.270
8.500
801,443
+0.19(+2.29%)
May 28, 2008
8.210
8.330
8.150
8.310
136,565
+0.15(+1.84%)
May 27, 2008
8.270
8.300
8.140
8.160
158,139
-0.09(-1.09%)
May 26, 2008
8.390
8.390
8.200
8.250
0
+0.00(+0.00%)
May 23, 2008
8.390
8.390
8.200
8.250
130,129
-0.20(-2.37%)
May 22, 2008
8.440
8.540
8.380
8.450
511,910
+0.01(+0.12%)
May 21, 2008
8.480
8.580
8.380
8.440
255,087
-0.01(-0.12%)
May 20, 2008
8.210
8.520
8.070
8.450
437,255
+0.19(+2.30%)
May 19, 2008
8.220
8.400
8.010
8.260
417,714
-0.01(-0.12%)
May 16, 2008
8.440
8.440
8.150
8.270
211,077
-0.13(-1.55%)
May 15, 2008
8.430
8.470
8.240
8.400
155,985
-0.09(-1.06%)
May 14, 2008
8.570
8.590
8.460
8.490
190,788
-0.08(-0.93%)
May 13, 2008
8.550
8.590
8.380
8.570
191,977
+0.07(+0.82%)
May 12, 2008
8.500
8.550
8.470
8.500
275,196
+0.02(+0.24%)
May 09, 2008
8.330
8.500
8.280
8.480
93,017
+0.06(+0.71%)
May 08, 2008
8.440
8.440
8.280
8.420
288,027
-0.02(-0.24%)
May 07, 2008
8.510
8.520
8.440
8.440
311,909
-0.08(-0.94%)
May 06, 2008
8.550
8.550
8.410
8.520
232,827
-0.05(-0.58%)
May 05, 2008
8.350
8.660
8.330
8.570
299,671
-0.18(-2.06%)
May 02, 2008
8.710
9.020
8.620
8.750
568,473
+0.08(+0.92%)
May 01, 2008
9.240
9.240
8.381
8.670
288,923
-0.20(-2.25%)
Apr 30, 2008
8.750
9.080
8.680
8.870
409,868
+0.19(+2.19%)
Apr 29, 2008
8.520
8.750
8.440
8.680
1,570,150
+0.16(+1.88%)
Apr 28, 2008
8.500
8.580
8.430
8.520
211,769
+0.03(+0.35%)
Apr 25, 2008
8.560
8.580
8.380
8.490
192,620
-0.05(-0.59%)
Apr 24, 2008
8.360
8.550
8.300
8.540
294,789
+0.18(+2.15%)
Apr 23, 2008
8.340
8.450
8.250
8.360
117,610
+0.04(+0.48%)
Apr 22, 2008
8.340
8.430
8.220
8.320
498,521
-0.08(-0.95%)
Apr 21, 2008
8.320
8.420
8.240
8.400
281,236
+0.01(+0.12%)
Apr 18, 2008
8.400
8.440
8.230
8.390
463,855
+0.10(+1.21%)
Apr 17, 2008
8.240
8.380
8.230
8.290
484,100
+0.00(+0.00%)
Apr 16, 2008
8.100
8.370
8.100
8.290
226,249
+0.25(+3.11%)
Apr 15, 2008
8.030
8.100
7.990
8.040
225,963
+0.03(+0.37%)
Apr 14, 2008
7.980
8.080
7.900
8.010
249,458
+0.00(+0.00%)
Apr 11, 2008
8.130
8.130
7.990
8.010
264,600
-0.21(-2.55%)
Apr 10, 2008
8.100
8.230
7.960
8.220
208,100
+0.10(+1.23%)
Apr 09, 2008
8.230
8.280
8.100
8.120
159,895
-0.11(-1.34%)
Apr 08, 2008
8.240
8.280
8.160
8.230
217,900
-0.02(-0.24%)
Apr 07, 2008
8.240
8.270
8.190
8.250
201,700
+0.05(+0.61%)
Apr 04, 2008
8.030
8.250
7.760
8.200
290,903
+0.11(+1.36%)
Apr 03, 2008
8.060
8.150
7.980
8.090
174,500
-0.01(-0.12%)
Apr 02, 2008
7.800
8.100
7.800
8.100
321,488
-0.11(-1.34%)
Apr 01, 2008
8.130
8.270
7.990
8.210
535,039
+0.09(+1.11%)
Mar 31, 2008
8.050
8.200
7.970
8.120
323,800
+0.07(+0.87%)
Mar 28, 2008
8.040
8.160
7.950
8.050
300,300
-0.03(-0.37%)
Mar 27, 2008
8.080
8.200
7.850
8.080
396,800
+0.03(+0.37%)
Mar 26, 2008
7.970
8.060
7.930
8.050
406,981
+0.04(+0.50%)
Mar 25, 2008
7.980
8.070
7.950
8.010
303,801
+0.01(+0.12%)
Mar 24, 2008
7.760
8.020
7.660
8.000
236,100
+0.22(+2.83%)
Mar 21, 2008
7.890
7.970
7.700
7.780
894,130
+0.00(+0.00%)
Mar 20, 2008
7.890
7.970
7.700
7.780
894,130
-0.03(-0.38%)
Mar 19, 2008
8.240
8.290
7.810
7.810
529,400
-0.35(-4.29%)
Mar 18, 2008
7.930
8.300
7.930
8.160
564,000
+0.23(+2.90%)
Mar 17, 2008
7.860
8.090
7.790
7.930
456,100
-0.10(-1.25%)
Mar 14, 2008
8.280
8.280
7.950
8.030
448,375
-0.20(-2.43%)
Mar 13, 2008
8.090
8.350
8.060
8.230
495,800
+0.01(+0.12%)
Mar 12, 2008
8.380
8.460
8.210
8.220
236,400
-0.13(-1.56%)
Mar 11, 2008
8.220
8.500
8.000
8.350
298,800
+0.15(+1.83%)
Mar 10, 2008
8.450
8.540
8.160
8.200
800,700
-0.23(-2.73%)
Mar 07, 2008
8.500
8.670
8.370
8.430
348,300
-0.20(-2.32%)
Mar 06, 2008
8.730
8.840
8.620
8.630
308,900
-0.11(-1.26%)
Mar 05, 2008
8.840
8.890
8.710
8.740
572,177
-0.14(-1.58%)
Mar 04, 2008
8.800
8.920
8.740
8.880
519,500
+0.03(+0.34%)
Mar 03, 2008
8.870
9.010
8.730
8.850
208,035
-0.05(-0.56%)
Feb 29, 2008
8.870
9.090
8.860
8.900
222,000
-0.14(-1.55%)
Feb 28, 2008
8.990
9.060
8.910
9.040
408,952
+0.01(+0.11%)
Feb 27, 2008
9.000
9.150
8.960
9.030
312,800
-0.03(-0.33%)
Feb 26, 2008
9.010
9.150
9.010
9.060
359,700
+0.01(+0.11%)
Feb 25, 2008
8.990
9.080
8.940
9.050
352,600
+0.03(+0.33%)
Feb 22, 2008
8.960
9.070
8.880
9.020
326,100
+0.06(+0.67%)
Feb 21, 2008
9.100
9.170
8.960
8.960
316,000
-0.07(-0.78%)
Feb 20, 2008
8.980
9.070
8.940
9.030
251,600
+0.01(+0.11%)
Feb 19, 2008
9.060
9.190
8.960
9.020
393,300
+0.05(+0.56%)
Feb 18, 2008
9.040
9.100
8.950
8.970
0
+0.00(+0.00%)
Feb 15, 2008
9.040
9.100
8.950
8.970
368,704
-0.11(-1.21%)
Feb 14, 2008
9.250
9.250
9.080
9.080
403,000
-0.17(-1.84%)
Feb 13, 2008
9.120
9.250
9.030
9.250
609,788
+0.22(+2.44%)
Feb 12, 2008
9.190
9.190
8.850
9.030
1,074,700
+0.35(+4.03%)
Feb 11, 2008
8.650
8.750
8.590
8.680
388,700
-0.02(-0.23%)
Feb 08, 2008
8.930
9.200
8.620
8.700
573,381
-0.26(-2.90%)
Feb 07, 2008
8.910
9.040
8.850
8.960
847,600
+0.02(+0.22%)
Feb 06, 2008
9.270
9.330
8.900
8.940
455,715
-0.28(-3.04%)
Feb 05, 2008
9.230
9.360
9.090
9.220
231,400
-0.13(-1.39%)
Feb 04, 2008
9.330
9.380
9.260
9.350
198,124
-0.04(-0.43%)
Feb 01, 2008
9.410
9.500
9.240
9.390
319,200
-0.02(-0.21%)
Jan 31, 2008
9.100
9.480
9.070
9.410
492,700
+0.15(+1.62%)
Jan 30, 2008
9.300
9.510
9.040
9.260
350,400
-0.13(-1.38%)
Jan 29, 2008
9.590
9.590
9.350
9.390
537,200
-0.16(-1.67%)
Jan 28, 2008
9.620
9.620
9.410
9.550
186,700
-0.01(-0.11%)
Jan 25, 2008
9.700
9.700
9.500
9.560
327,078
-0.04(-0.42%)
Jan 24, 2008
9.590
9.680
9.490
9.600
486,582
+0.02(+0.21%)
Jan 23, 2008
9.170
9.610
9.150
9.580
706,544
+0.25(+2.68%)
Jan 22, 2008
9.050
9.360
8.310
9.330
521,855
+0.08(+0.86%)
Jan 21, 2008
9.430
9.480
9.200
9.250
0
+0.00(+0.00%)
Jan 18, 2008
9.430
9.480
9.200
9.250
927,490
-0.14(-1.49%)
Jan 17, 2008
9.360
9.430
9.280
9.390
373,400
+0.03(+0.32%)
Jan 16, 2008
9.300
9.410
9.220
9.360
450,100
+0.05(+0.54%)
Jan 15, 2008
9.080
9.540
9.000
9.310
1,314,000
+0.10(+1.09%)
Jan 14, 2008
9.100
9.250
8.990
9.210
920,300
+0.16(+1.77%)
Jan 11, 2008
9.090
9.120
8.970
9.050
709,200
-0.13(-1.42%)
Jan 10, 2008
9.150
9.280
9.050
9.180
1,096,500
-0.06(-0.65%)
Jan 09, 2008
9.190
9.340
9.020
9.240
562,100
-0.02(-0.22%)
Jan 08, 2008
9.600
9.730
9.210
9.260
524,000
-0.33(-3.44%)
Jan 07, 2008
9.390
9.630
9.260
9.590
342,800
+0.26(+2.79%)
Jan 04, 2008
9.390
9.400
9.230
9.330
298,200
-0.17(-1.79%)
Jan 03, 2008
9.620
9.660
9.360
9.500
468,200
-0.06(-0.63%)
Jan 02, 2008
9.850
9.850
9.510
9.560
570,200
-0.25(-2.55%)
Jan 01, 2008
9.660
9.830
9.630
9.810
336,706
+0.00(+0.00%)
Dec 31, 2007
9.660
9.830
9.630
9.810
336,706
+0.09(+0.93%)
Dec 28, 2007
9.470
9.780
9.470
9.720
241,059
+0.28(+2.97%)
Dec 27, 2007
9.750
9.800
9.440
9.440
266,900
-0.30(-3.08%)
Dec 26, 2007
9.490
9.750
9.350
9.740
335,600
+0.25(+2.63%)
Dec 24, 2007
9.550
9.680
9.490
9.490
170,300
+0.01(+0.11%)
Dec 21, 2007
9.750
9.750
9.420
9.480
459,600
-0.11(-1.15%)
Dec 20, 2007
9.470
9.600
9.340
9.590
285,500
+0.18(+1.91%)
Dec 19, 2007
9.290
9.410
9.250
9.410
186,200
+0.07(+0.75%)
Dec 18, 2007
9.280
9.360
9.170
9.340
314,200
+0.19(+2.08%)
Dec 17, 2007
9.140
9.220
9.120
9.150
189,700
-0.02(-0.22%)
Dec 14, 2007
9.250
9.290
9.160
9.170
208,900
-0.22(-2.34%)
Dec 13, 2007
9.360
9.430
9.280
9.390
145,400
-0.08(-0.84%)
Dec 12, 2007
9.460
9.600
9.360
9.470
162,425
+0.17(+1.83%)
Dec 11, 2007
9.560
9.560
9.240
9.300
372,300
-0.19(-2.00%)
Dec 10, 2007
9.490
9.530
9.420
9.490
359,550
+0.04(+0.42%)
Dec 07, 2007
9.480
9.480
9.360
9.450
139,345
+0.03(+0.32%)
Dec 06, 2007
9.170
9.450
9.130
9.420
335,000
+0.25(+2.73%)
Dec 05, 2007
9.340
9.340
9.120
9.170
434,000
-0.03(-0.33%)
Dec 04, 2007
9.100
9.240
9.000
9.200
218,800
+0.05(+0.55%)
Dec 03, 2007
9.270
9.300
9.100
9.150
326,800
-0.09(-0.97%)
Nov 30, 2007
9.330
9.390
9.190
9.240
430,810
+0.03(+0.33%)
Nov 29, 2007
9.250
9.280
9.110
9.210
383,870
-0.04(-0.43%)
Nov 28, 2007
9.000
9.280
9.000
9.250
338,100
+0.28(+3.12%)
Nov 27, 2007
9.090
9.200
8.910
8.970
338,300
-0.08(-0.88%)
Nov 26, 2007
8.310
9.250
8.310
9.050
288,544
-0.18(-1.95%)
Nov 23, 2007
9.220
9.290
9.170
9.230
80,800
+0.08(+0.87%)
Nov 21, 2007
9.080
9.250
8.960
9.150
176,000
+0.05(+0.55%)
Nov 20, 2007
9.200
9.260
8.950
9.100
684,500
-0.09(-0.98%)
Nov 19, 2007
9.170
9.250
9.080
9.190
375,137
+0.00(+0.00%)
Nov 16, 2007
9.130
9.200
8.940
9.190
511,500
+0.09(+0.99%)
Nov 15, 2007
9.030
9.110
8.990
9.100
341,500
+0.04(+0.44%)
Nov 14, 2007
9.050
9.100
9.010
9.060
306,800
+0.05(+0.55%)
Nov 13, 2007
8.960
9.030
8.940
9.010
405,300
+0.10(+1.12%)
Nov 12, 2007
8.900
9.000
8.840
8.910
203,500
+0.02(+0.22%)
Nov 09, 2007
8.910
8.990
8.770
8.890
300,000
-0.14(-1.55%)
Nov 08, 2007
9.060
9.080
8.930
9.030
510,305
+0.07(+0.78%)
Nov 07, 2007
8.950
9.020
8.870
8.960
421,400
-0.01(-0.11%)
Nov 06, 2007
8.890
9.000
8.700
8.970
347,200
+0.04(+0.45%)
Nov 05, 2007
8.710
8.950
8.680
8.930
398,600
+0.03(+0.34%)
Nov 02, 2007
8.940
9.000
8.820
8.900
308,900
+0.05(+0.56%)
Nov 01, 2007
8.860
8.970
8.700
8.850
380,800
-0.15(-1.67%)
Oct 31, 2007
9.020
9.100
8.840
9.000
283,700
+0.00(+0.00%)
Oct 30, 2007
8.960
9.100
8.960
9.000
223,300
+0.00(+0.00%)
Oct 29, 2007
9.110
9.150
8.960
9.000
491,400
-0.06(-0.66%)
Oct 26, 2007
8.950
9.100
8.950
9.060
880,100
+0.24(+2.72%)
Oct 25, 2007
8.500
8.960
8.500
8.820
641,500
+0.24(+2.80%)
Oct 24, 2007
8.700
8.840
8.570
8.580
334,500
-0.22(-2.50%)
Oct 23, 2007
8.700
8.800
8.650
8.800
1,173,400
+0.13(+1.50%)
Oct 22, 2007
8.440
8.690
8.425
8.670
371,100
+0.16(+1.88%)
Oct 19, 2007
8.510
8.590
8.430
8.510
342,600
-0.02(-0.23%)
Oct 18, 2007
8.460
8.530
8.375
8.530
191,800
+0.03(+0.35%)
Oct 17, 2007
8.320
8.500
8.300
8.500
274,600
+0.25(+3.03%)
Oct 16, 2007
8.210
8.270
8.190
8.250
128,400
+0.01(+0.12%)
Oct 15, 2007
8.230
8.260
8.190
8.240
179,400
+0.00(+0.00%)
Oct 12, 2007
8.190
8.260
8.170
8.240
139,700
+0.11(+1.35%)
Oct 11, 2007
8.300
8.310
8.130
8.130
204,400
-0.15(-1.81%)
Oct 10, 2007
8.200
8.340
8.200
8.280
179,300
+0.07(+0.85%)
Oct 09, 2007
8.270
8.290
8.170
8.210
364,300
-0.01(-0.12%)
Oct 08, 2007
8.270
8.320
8.180
8.220
218,600
-0.05(-0.60%)
Oct 05, 2007
8.160
8.350
8.140
8.270
442,700
+0.18(+2.22%)
Oct 04, 2007
8.160
8.160
8.030
8.090
236,500
-0.07(-0.86%)
Oct 03, 2007
8.130
8.180
8.120
8.160
160,000
+0.00(+0.00%)
Oct 02, 2007
8.150
8.190
8.100
8.160
221,700
+0.03(+0.37%)
Oct 01, 2007
7.950
8.200
7.940
8.130
445,500
+0.18(+2.26%)
Sep 28, 2007
8.010
8.050
7.950
7.950
411,000
-0.05(-0.62%)
Sep 27, 2007
7.770
8.100
7.770
8.000
521,900
+0.26(+3.36%)
Sep 26, 2007
7.720
7.940
7.690
7.740
885,100
+0.05(+0.65%)
Sep 25, 2007
7.620
7.750
7.560
7.690
235,200
+0.04(+0.52%)
Sep 24, 2007
7.730
7.730
7.430
7.650
277,750
-0.08(-1.03%)
Sep 21, 2007
7.740
7.750
7.650
7.730
387,200
+0.06(+0.78%)
Sep 20, 2007
7.710
7.740
7.660
7.670
156,000
-0.04(-0.52%)
Sep 19, 2007
7.630
7.750
7.610
7.710
334,000
+0.14(+1.85%)
Sep 18, 2007
7.500
7.610
7.470
7.570
549,200
+0.05(+0.66%)
Sep 17, 2007
7.480
7.530
7.480
7.520
112,000
+0.01(+0.13%)
Sep 14, 2007
7.420
7.510
7.420
7.510
193,500
+0.04(+0.54%)
Sep 13, 2007
7.450
7.510
7.410
7.470
136,200
+0.04(+0.54%)
Sep 12, 2007
7.470
7.500
7.400
7.430
142,000
-0.06(-0.80%)
Sep 11, 2007
7.430
7.500
7.400
7.490
155,200
+0.07(+0.94%)
Sep 10, 2007
7.430
7.450
7.370
7.420
228,800
-0.01(-0.13%)
Sep 07, 2007
7.640
7.750
7.400
7.430
233,200
-0.16(-2.11%)
Sep 06, 2007
7.600
7.600
7.490
7.590
155,900
+0.08(+1.07%)
Sep 05, 2007
7.560
7.600
7.490
7.510
176,000
-0.08(-1.05%)
Sep 04, 2007
7.470
7.590
7.400
7.590
535,300
+0.09(+1.20%)
Aug 31, 2007
7.500
7.500
7.350
7.500
261,600
+0.07(+0.94%)
Aug 30, 2007
7.350
7.450
7.350
7.430
111,000
+0.01(+0.13%)
Aug 29, 2007
7.340
7.420
7.250
7.420
196,500
+0.11(+1.50%)
Aug 28, 2007
7.390
7.470
7.310
7.310
237,200
-0.11(-1.48%)
Aug 27, 2007
7.330
7.470
7.310
7.420
211,900
+0.05(+0.68%)
Aug 24, 2007
7.400
7.430
7.280
7.370
203,100
-0.03(-0.41%)
Aug 23, 2007
7.400
7.430
7.380
7.400
189,000
-0.01(-0.13%)
Aug 22, 2007
7.460
7.490
7.340
7.410
233,300
-0.01(-0.13%)
Aug 21, 2007
7.350
7.460
7.310
7.420
237,100
+0.07(+0.95%)
Aug 20, 2007
7.360
7.390
7.230
7.350
390,300
+0.00(+0.00%)
Aug 17, 2007
7.400
7.540
7.150
7.350
323,000
-0.03(-0.41%)
Aug 16, 2007
7.070
7.380
7.040
7.380
391,100
+0.28(+3.94%)
Aug 15, 2007
7.030
7.200
7.020
7.100
288,300
+0.06(+0.85%)
Aug 14, 2007
7.070
7.140
6.990
7.040
345,800
-0.04(-0.56%)
Aug 13, 2007
7.190
7.220
7.070
7.080
607,300
-0.14(-1.94%)
Aug 10, 2007
6.920
7.250
6.895
7.220
598,600
+0.27(+3.88%)
Aug 09, 2007
6.930
7.010
6.830
6.950
726,100
-0.08(-1.14%)
Aug 08, 2007
6.980
7.030
6.910
7.030
1,012,600
+0.02(+0.29%)
Aug 07, 2007
7.030
7.030
6.910
7.010
432,800
-0.02(-0.28%)
Aug 06, 2007
6.940
7.060
6.900
7.030
381,300
+0.04(+0.57%)
Aug 03, 2007
6.990
7.030
6.970
6.990
253,000
-0.04(-0.57%)
Aug 02, 2007
6.920
7.050
6.880
7.030
354,700
+0.12(+1.74%)
Aug 01, 2007
6.780
6.980
6.780
6.910
433,200
+0.10(+1.47%)
Jul 31, 2007
6.760
6.910
6.760
6.810
429,500
+0.05(+0.74%)
Jul 30, 2007
6.780
6.800
6.700
6.760
236,900
-0.04(-0.59%)
Jul 27, 2007
6.820
6.920
6.750
6.800
755,700
-0.04(-0.58%)
Jul 26, 2007
6.900
6.980
6.710
6.840
307,800
-0.18(-2.56%)
Jul 25, 2007
7.030
7.060
6.980
7.020
346,700
+0.02(+0.29%)
Jul 24, 2007
6.990
7.020
6.950
7.000
323,800
-0.05(-0.71%)
Jul 23, 2007
7.090
7.090
6.950
7.050
263,000
+0.00(+0.00%)
Jul 20, 2007
7.010
7.060
6.960
7.050
277,100
+0.02(+0.28%)
Jul 19, 2007
7.130
7.170
7.010
7.030
142,800
-0.07(-0.99%)
Jul 18, 2007
7.050
7.110
6.990
7.100
146,800
+0.02(+0.28%)
Jul 17, 2007
7.010
7.120
7.010
7.080
89,000
+0.05(+0.71%)
Jul 16, 2007
7.120
7.180
7.020
7.030
104,700
-0.12(-1.68%)
Jul 13, 2007
7.280
7.290
7.050
7.150
167,800
-0.16(-2.19%)
Jul 12, 2007
7.130
7.310
7.090
7.310
158,200
+0.21(+2.96%)
Jul 11, 2007
7.150
7.180
7.060
7.100
244,200
-0.03(-0.42%)
Jul 10, 2007
7.210
7.220
7.110
7.130
251,800
-0.14(-1.93%)
Jul 09, 2007
7.290
7.320
7.190
7.270
168,200
-0.08(-1.09%)
Jul 06, 2007
7.310
7.360
7.240
7.350
84,800
+0.04(+0.55%)
Jul 05, 2007
7.290
7.320
7.290
7.310
73,200
+0.01(+0.14%)
Jul 03, 2007
7.280
7.330
7.220
7.300
78,300
+0.04(+0.55%)
Jul 02, 2007
7.410
7.500
7.240
7.260
264,400
-0.09(-1.22%)
Jun 29, 2007
7.460
7.500
7.340
7.350
202,400
-0.07(-0.94%)
Jun 28, 2007
7.450
7.490
7.400
7.420
162,800
-0.01(-0.13%)
Jun 27, 2007
7.330
7.450
7.300
7.430
294,800
+0.04(+0.54%)
Jun 26, 2007
7.410
7.460
7.310
7.390
298,200
+0.01(+0.14%)
Jun 25, 2007
7.300
7.490
7.230
7.380
395,200
+0.08(+1.10%)
Jun 22, 2007
7.300
7.340
7.170
7.300
747,300
-0.03(-0.41%)
Jun 21, 2007
7.240
7.330
7.210
7.330
183,900
+0.07(+0.96%)
Jun 20, 2007
7.550
7.560
7.240
7.260
404,900
-0.29(-3.84%)
Jun 19, 2007
7.510
7.590
7.470
7.550
241,000
+0.00(+0.00%)
Jun 18, 2007
7.580
7.650
7.450
7.550
200,600
-0.06(-0.79%)
Jun 15, 2007
7.650
7.650
7.480
7.610
413,400
+0.10(+1.33%)
Jun 14, 2007
7.430
7.510
7.410
7.510
234,800
+0.07(+0.94%)
Jun 13, 2007
7.330
7.470
7.310
7.440
143,300
+0.10(+1.36%)
Jun 12, 2007
7.380
7.450
7.290
7.340
223,500
-0.08(-1.08%)
Jun 11, 2007
7.470
7.480
7.340
7.420
143,000
+0.02(+0.27%)
Jun 08, 2007
7.350
7.410
7.240
7.400
131,300
+0.04(+0.54%)
Jun 07, 2007
7.460
7.490
7.340
7.360
206,000
-0.14(-1.87%)
Jun 06, 2007
7.440
7.540
7.410
7.500
353,330
+0.00(+0.00%)
Jun 05, 2007
7.470
7.510
7.420
7.500
298,600
-0.01(-0.13%)
Jun 04, 2007
7.410
7.510
7.360
7.510
262,500
+0.07(+0.94%)
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.