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 29, 2009
7.090
7.230
6.980
7.230
233,787
+0.14(+1.97%)
May 28, 2009
7.220
7.260
6.970
7.090
275,044
-0.12(-1.66%)
May 27, 2009
7.150
7.280
7.020
7.210
243,912
-0.01(-0.14%)
May 26, 2009
6.950
7.340
6.950
7.220
267,101
+0.22(+3.14%)
May 22, 2009
7.020
7.060
6.880
7.000
118,897
+0.00(+0.00%)
May 21, 2009
7.150
7.170
6.900
7.000
274,986
-0.25(-3.45%)
May 20, 2009
7.380
7.420
7.240
7.250
173,900
-0.10(-1.36%)
May 19, 2009
7.350
7.480
7.220
7.350
100,581
-0.05(-0.68%)
May 18, 2009
7.260
7.460
7.200
7.400
116,202
+0.20(+2.78%)
May 15, 2009
7.270
7.340
7.160
7.200
181,423
-0.12(-1.64%)
May 14, 2009
7.220
7.430
7.180
7.320
189,243
+0.14(+1.95%)
May 13, 2009
7.330
7.380
7.160
7.180
101,592
-0.29(-3.88%)
May 12, 2009
7.480
7.510
7.300
7.470
118,619
+0.00(+0.00%)
May 11, 2009
7.390
7.550
7.280
7.470
154,880
-0.08(-1.06%)
May 08, 2009
7.500
7.610
7.280
7.550
190,697
+0.19(+2.58%)
May 07, 2009
7.710
7.710
7.290
7.360
739,168
-0.29(-3.79%)
May 06, 2009
7.660
7.660
7.410
7.650
204,267
+0.14(+1.86%)
May 05, 2009
7.670
7.690
7.500
7.510
168,936
-0.19(-2.47%)
May 04, 2009
7.760
7.770
7.680
7.700
260,509
-0.20(-2.53%)
May 01, 2009
7.820
8.090
7.760
7.900
271,035
+0.04(+0.51%)
Apr 30, 2009
7.290
8.120
7.290
7.860
495,412
+0.27(+3.56%)
Apr 29, 2009
7.530
7.750
7.480
7.590
370,282
+0.10(+1.34%)
Apr 28, 2009
7.440
7.570
7.320
7.490
273,000
-0.01(-0.13%)
Apr 27, 2009
7.310
7.520
7.250
7.500
310,830
+0.13(+1.76%)
Apr 24, 2009
7.280
7.460
7.210
7.370
229,500
+0.14(+1.94%)
Apr 23, 2009
7.250
7.330
7.130
7.230
247,802
-0.03(-0.41%)
Apr 22, 2009
7.220
7.440
7.200
7.260
174,621
-0.07(-0.95%)
Apr 21, 2009
7.130
7.340
7.130
7.330
161,681
+0.15(+2.09%)
Apr 20, 2009
7.190
7.350
7.060
7.180
142,951
-0.17(-2.31%)
Apr 17, 2009
7.500
7.500
7.330
7.350
139,553
-0.13(-1.74%)
Apr 16, 2009
7.360
7.500
7.250
7.480
175,471
+0.17(+2.33%)
Apr 15, 2009
6.970
7.310
6.960
7.310
265,119
+0.31(+4.43%)
Apr 14, 2009
7.040
7.090
6.920
7.000
320,092
-0.16(-2.23%)
Apr 13, 2009
7.280
7.370
7.070
7.160
156,907
-0.21(-2.85%)
Apr 09, 2009
7.280
7.450
7.170
7.370
162,847
+0.20(+2.79%)
Apr 08, 2009
7.140
7.240
7.050
7.170
92,204
+0.06(+0.84%)
Apr 07, 2009
7.060
7.210
7.060
7.110
149,308
-0.07(-0.97%)
Apr 06, 2009
7.170
7.278
7.030
7.180
164,885
-0.15(-2.05%)
Apr 03, 2009
7.250
7.340
7.220
7.330
104,979
+0.05(+0.69%)
Apr 02, 2009
7.180
7.360
7.150
7.280
282,149
+0.21(+2.97%)
Apr 01, 2009
6.850
7.130
6.750
7.070
268,876
+0.10(+1.43%)
Mar 31, 2009
7.060
7.120
6.920
6.970
141,686
+0.00(+0.00%)
Mar 30, 2009
6.880
7.000
6.820
6.970
186,200
-0.22(-3.06%)
Mar 26, 2009
7.020
7.190
7.010
7.190
207,819
+0.18(+2.57%)
Mar 25, 2009
7.050
7.180
6.900
7.010
436,249
+0.01(+0.14%)
Mar 24, 2009
7.100
7.130
6.940
7.000
218,003
-0.19(-2.64%)
Mar 23, 2009
6.970
7.190
6.900
7.190
238,415
+0.34(+4.96%)
Mar 20, 2009
6.840
6.880
6.750
6.850
372,768
+0.10(+1.48%)
Mar 19, 2009
6.980
6.980
6.654
6.750
224,459
-0.13(-1.89%)
Mar 18, 2009
6.600
6.890
6.560
6.880
454,618
+0.23(+3.46%)
Mar 17, 2009
6.520
6.750
6.470
6.650
376,145
+0.09(+1.37%)
Mar 16, 2009
6.750
6.780
6.520
6.560
240,559
-0.14(-2.09%)
Mar 13, 2009
6.640
6.740
6.460
6.700
0
+0.08(+1.21%)
Mar 12, 2009
6.280
6.660
6.080
6.620
249,441
+0.29(+4.58%)
Mar 11, 2009
6.410
6.480
6.270
6.330
218,415
-0.07(-1.09%)
Mar 10, 2009
6.120
6.400
6.120
6.400
394,119
+0.16(+2.56%)
Mar 09, 2009
6.520
6.570
6.210
6.240
314,644
-0.37(-5.60%)
Mar 06, 2009
6.750
6.760
6.370
6.610
0
-0.10(-1.49%)
Mar 05, 2009
6.600
6.750
6.500
6.710
242,831
-0.06(-0.89%)
Mar 04, 2009
6.720
6.850
6.610
6.770
613,881
-0.12(-1.74%)
Mar 02, 2009
6.770
7.010
6.770
6.890
906,034
+0.03(+0.44%)
Feb 27, 2009
6.660
7.020
6.620
6.860
0
+0.06(+0.88%)
Feb 26, 2009
6.900
6.900
6.620
6.800
314,645
-0.07(-1.02%)
Feb 25, 2009
7.030
7.040
6.800
6.870
238,756
-0.24(-3.38%)
Feb 24, 2009
7.000
7.130
6.840
7.110
327,429
+0.21(+3.04%)
Feb 23, 2009
7.090
7.120
6.840
6.900
262,455
-0.16(-2.27%)
Feb 20, 2009
7.000
7.090
6.860
7.060
390,240
+0.02(+0.28%)
Feb 19, 2009
7.340
7.420
7.030
7.040
304,083
-0.23(-3.16%)
Feb 18, 2009
7.210
7.380
7.080
7.270
310,685
-0.13(-1.76%)
Feb 17, 2009
7.470
7.590
7.200
7.400
771,563
-0.43(-5.49%)
Feb 13, 2009
8.090
8.130
7.770
7.830
466,578
-0.23(-2.85%)
Feb 12, 2009
7.920
8.210
7.330
8.060
1,467,903
+0.01(+0.12%)
Feb 11, 2009
8.340
8.450
8.000
8.050
1,494,686
-0.27(-3.25%)
Feb 10, 2009
8.560
8.650
8.290
8.320
312,553
-0.27(-3.14%)
Feb 09, 2009
8.750
8.750
8.400
8.590
387,129
-0.09(-1.04%)
Feb 06, 2009
8.310
8.700
8.310
8.680
324,436
+0.32(+3.83%)
Feb 05, 2009
8.230
8.510
8.230
8.360
322,011
+0.02(+0.24%)
Feb 04, 2009
8.510
8.650
8.210
8.340
179,943
-0.17(-2.00%)
Feb 03, 2009
8.540
8.590
8.350
8.510
327,363
+0.06(+0.71%)
Feb 02, 2009
8.070
8.490
7.960
8.450
352,471
+0.32(+3.94%)
Jan 30, 2009
8.250
8.350
8.010
8.130
0
-0.03(-0.37%)
Jan 29, 2009
8.440
8.460
8.140
8.160
193,263
-0.34(-4.00%)
Jan 28, 2009
8.500
8.500
8.410
8.500
175,542
+0.07(+0.83%)
Jan 27, 2009
8.380
8.500
8.230
8.430
287,596
+0.08(+0.96%)
Jan 26, 2009
8.000
8.430
7.970
8.350
318,806
+0.36(+4.51%)
Jan 23, 2009
7.960
8.170
7.940
7.990
194,999
-0.20(-2.44%)
Jan 22, 2009
8.460
8.460
8.120
8.190
238,021
-0.29(-3.42%)
Jan 21, 2009
8.150
8.480
8.090
8.480
407,232
+0.46(+5.74%)
Jan 20, 2009
7.940
8.210
7.880
8.020
610,779
+0.00(+0.00%)
Jan 16, 2009
8.150
8.170
7.850
8.020
357,965
-0.06(-0.74%)
Jan 15, 2009
7.970
8.210
7.900
8.080
465,277
+0.02(+0.25%)
Jan 14, 2009
8.210
8.310
8.030
8.060
256,897
-0.25(-3.01%)
Jan 13, 2009
8.170
8.400
8.170
8.310
270,985
+0.11(+1.34%)
Jan 12, 2009
8.250
8.410
8.190
8.200
416,147
-0.05(-0.61%)
Jan 09, 2009
8.480
8.540
8.210
8.250
377,112
-0.27(-3.17%)
Jan 08, 2009
8.430
8.570
8.290
8.520
422,813
+0.03(+0.35%)
Jan 07, 2009
8.480
8.580
8.410
8.490
357,496
-0.14(-1.62%)
Jan 06, 2009
8.850
8.870
8.570
8.630
410,981
-0.17(-1.93%)
Jan 05, 2009
8.830
8.990
8.675
8.800
539,312
-0.03(-0.34%)
Jan 02, 2009
8.520
8.940
8.500
8.830
0
+0.18(+2.08%)
Jan 01, 2009
8.460
8.690
8.310
8.650
0
+0.00(+0.00%)
Dec 31, 2008
8.460
8.690
8.310
8.650
359,947
+0.26(+3.10%)
Dec 30, 2008
8.420
8.440
8.230
8.390
493,944
+0.03(+0.36%)
Dec 29, 2008
8.620
8.700
8.290
8.360
673,751
-0.31(-3.58%)
Dec 26, 2008
8.650
8.720
8.500
8.670
293,748
+0.06(+0.70%)
Dec 24, 2008
8.600
8.650
8.490
8.610
46,507
+0.06(+0.70%)
Dec 23, 2008
8.690
8.750
8.500
8.550
202,144
-0.14(-1.61%)
Dec 22, 2008
8.570
8.690
8.410
8.690
303,781
+0.17(+2.00%)
Dec 19, 2008
8.620
8.750
8.520
8.520
624,305
+0.01(+0.12%)
Dec 18, 2008
8.740
8.740
8.470
8.510
444,027
-0.16(-1.85%)
Dec 17, 2008
8.460
8.750
8.310
8.670
428,218
+0.23(+2.73%)
Dec 16, 2008
8.210
8.440
8.170
8.440
501,450
+0.26(+3.18%)
Dec 15, 2008
8.310
8.310
7.990
8.180
249,459
-0.06(-0.73%)
Dec 12, 2008
7.970
8.240
7.900
8.240
247,822
+0.23(+2.87%)
Dec 11, 2008
8.210
8.340
7.920
8.010
242,767
-0.27(-3.26%)
Dec 10, 2008
8.090
8.330
8.040
8.280
181,958
+0.25(+3.11%)
Dec 09, 2008
8.090
8.330
8.000
8.030
222,125
-0.13(-1.59%)
Dec 08, 2008
8.190
8.260
7.930
8.160
263,511
+0.12(+1.49%)
Dec 05, 2008
7.730
8.040
7.610
8.040
252,637
+0.22(+2.81%)
Dec 04, 2008
7.790
8.050
7.690
7.820
262,540
-0.03(-0.38%)
Dec 03, 2008
7.780
7.970
7.680
7.850
571,148
+0.02(+0.26%)
Dec 02, 2008
7.670
7.850
7.400
7.830
212,684
+0.31(+4.12%)
Dec 01, 2008
7.940
7.980
7.520
7.520
250,734
-0.51(-6.35%)
Nov 28, 2008
7.870
8.060
7.760
8.030
82,264
+0.13(+1.65%)
Nov 26, 2008
7.580
7.900
7.540
7.900
377,970
+0.24(+3.13%)
Nov 25, 2008
7.520
7.660
7.330
7.660
313,015
+0.20(+2.68%)
Nov 24, 2008
7.270
7.480
7.220
7.460
426,907
+0.25(+3.47%)
Nov 21, 2008
6.900
7.230
6.580
7.210
508,262
+0.35(+5.10%)
Nov 20, 2008
7.120
7.290
6.850
6.860
208,902
-0.34(-4.72%)
Nov 19, 2008
7.640
7.760
7.200
7.200
196,757
-0.48(-6.25%)
Nov 18, 2008
7.340
7.770
7.340
7.680
182,265
+0.08(+1.05%)
Nov 17, 2008
7.610
7.700
7.270
7.600
159,330
+0.10(+1.33%)
Nov 14, 2008
7.930
8.100
7.490
7.500
277,798
-0.67(-8.20%)
Nov 13, 2008
7.780
8.170
7.550
8.170
296,817
+0.42(+5.42%)
Nov 12, 2008
7.940
8.020
7.750
7.750
172,090
-0.20(-2.52%)
Nov 11, 2008
7.960
8.130
7.830
7.950
197,266
-0.08(-1.00%)
Nov 10, 2008
8.120
8.210
7.960
8.030
128,742
-0.09(-1.11%)
Nov 07, 2008
8.030
8.240
7.930
8.120
212,665
+0.16(+2.01%)
Nov 06, 2008
8.010
8.150
7.960
7.960
171,262
-0.08(-1.00%)
Nov 05, 2008
8.090
8.320
8.020
8.040
256,421
-0.13(-1.59%)
Nov 04, 2008
8.460
8.460
8.120
8.170
227,284
-0.29(-3.43%)
Nov 03, 2008
8.000
8.520
7.970
8.460
506,766
+0.36(+4.44%)
Oct 31, 2008
7.600
8.120
7.450
8.100
463,580
+0.30(+3.85%)
Oct 30, 2008
7.450
7.800
7.130
7.800
220,641
+0.62(+8.64%)
Oct 29, 2008
7.540
7.540
7.100
7.180
251,880
-0.31(-4.14%)
Oct 28, 2008
6.940
7.490
6.710
7.490
325,901
+0.66(+9.66%)
Oct 27, 2008
6.960
7.160
6.830
6.830
158,387
-0.28(-3.94%)
Oct 24, 2008
7.000
7.300
6.790
7.110
142,833
-0.25(-3.40%)
Oct 23, 2008
7.370
7.490
7.090
7.360
234,203
+0.00(+0.00%)
Oct 22, 2008
7.520
7.600
7.300
7.360
135,061
-0.17(-2.26%)
Oct 21, 2008
7.570
7.660
7.430
7.530
132,817
-0.16(-2.08%)
Oct 20, 2008
7.500
7.730
7.300
7.690
112,040
+0.33(+4.48%)
Oct 17, 2008
7.410
7.790
7.310
7.360
248,239
-0.29(-3.79%)
Oct 16, 2008
7.030
7.670
6.820
7.650
297,180
+0.65(+9.29%)
Oct 15, 2008
7.560
7.560
7.000
7.000
187,255
-0.48(-6.42%)
Oct 14, 2008
8.010
8.010
7.230
7.480
272,635
-0.44(-5.56%)
Oct 13, 2008
7.920
8.040
7.250
7.920
363,295
+0.02(+0.25%)
Oct 10, 2008
6.810
7.900
5.690
7.900
316,366
+0.82(+11.58%)
Oct 09, 2008
7.720
7.850
6.650
7.080
743,646
-0.58(-7.57%)
Oct 08, 2008
7.690
8.000
7.640
7.660
286,589
-0.22(-2.79%)
Oct 07, 2008
8.140
8.150
7.820
7.880
304,540
-0.16(-1.99%)
Oct 06, 2008
7.900
8.120
7.770
8.040
318,860
-0.01(-0.12%)
Oct 03, 2008
8.150
8.310
8.050
8.050
141,078
-0.06(-0.74%)
Oct 02, 2008
8.150
8.190
8.080
8.110
155,430
-0.10(-1.22%)
Oct 01, 2008
8.400
8.420
8.170
8.210
387,972
-0.24(-2.84%)
Sep 30, 2008
8.330
8.500
8.270
8.450
181,115
+0.09(+1.08%)
Sep 29, 2008
8.450
8.640
7.760
8.360
143,361
-0.20(-2.34%)
Sep 26, 2008
8.420
8.650
8.380
8.560
0
-0.03(-0.35%)
Sep 25, 2008
8.380
8.700
8.380
8.590
106,856
+0.14(+1.66%)
Sep 24, 2008
8.630
8.720
8.400
8.450
169,509
-0.38(-4.30%)
Sep 23, 2008
8.820
8.930
8.740
8.830
88,604
+0.03(+0.34%)
Sep 22, 2008
8.920
9.020
8.550
8.800
242,704
-0.20(-2.22%)
Sep 19, 2008
8.730
9.000
8.430
9.000
0
+0.48(+5.63%)
Sep 18, 2008
8.720
9.000
8.485
8.520
700,401
-0.01(-0.12%)
Sep 17, 2008
8.560
8.670
8.390
8.530
213,560
-0.12(-1.39%)
Sep 16, 2008
8.210
8.650
7.970
8.650
343,418
+0.18(+2.13%)
Sep 15, 2008
8.410
8.550
8.290
8.470
268,360
+0.04(+0.47%)
Sep 12, 2008
8.420
8.470
8.360
8.430
97,768
-0.02(-0.24%)
Sep 11, 2008
8.400
8.470
8.310
8.450
104,354
+0.05(+0.60%)
Sep 10, 2008
8.200
8.450
8.200
8.400
118,814
+0.20(+2.44%)
Sep 09, 2008
8.330
8.480
8.190
8.200
142,820
-0.13(-1.56%)
Sep 08, 2008
8.290
8.350
8.200
8.330
128,116
+0.19(+2.33%)
Sep 05, 2008
8.150
8.170
8.090
8.140
0
-0.01(-0.12%)
Sep 04, 2008
8.290
8.310
8.100
8.150
141,421
-0.20(-2.40%)
Sep 03, 2008
8.460
8.460
8.290
8.350
125,763
-0.06(-0.71%)
Sep 02, 2008
8.590
8.590
8.350
8.410
186,827
-0.09(-1.06%)
Aug 29, 2008
8.540
8.550
8.430
8.500
158,255
-0.04(-0.47%)
Aug 28, 2008
8.200
8.560
8.200
8.540
217,866
+0.36(+4.40%)
Aug 27, 2008
8.130
8.220
8.050
8.180
141,606
+0.03(+0.37%)
Aug 26, 2008
8.090
8.160
8.040
8.150
77,626
+0.06(+0.74%)
Aug 25, 2008
8.300
8.330
8.050
8.090
131,348
-0.27(-3.23%)
Aug 22, 2008
8.300
8.390
8.270
8.360
79,825
+0.12(+1.46%)
Aug 21, 2008
8.180
8.310
8.180
8.240
75,169
-0.02(-0.24%)
Aug 20, 2008
8.340
8.380
8.190
8.260
70,800
-0.03(-0.36%)
Aug 19, 2008
8.240
8.290
8.190
8.290
102,255
-0.02(-0.24%)
Aug 18, 2008
8.300
8.370
8.230
8.310
87,527
+0.03(+0.36%)
Aug 15, 2008
8.410
8.460
8.120
8.280
0
-0.13(-1.55%)
Aug 14, 2008
8.400
8.500
8.300
8.410
162,059
-0.05(-0.59%)
Aug 13, 2008
8.300
8.480
8.220
8.460
151,296
+0.15(+1.81%)
Aug 12, 2008
8.450
8.480
8.250
8.310
169,445
-0.18(-2.12%)
Aug 11, 2008
8.260
8.490
8.160
8.490
136,740
+0.25(+3.03%)
Aug 08, 2008
8.160
8.340
8.110
8.240
184,062
+0.09(+1.10%)
Aug 07, 2008
8.120
8.180
8.020
8.150
91,940
-0.02(-0.24%)
Aug 06, 2008
8.100
8.190
8.000
8.170
202,672
+0.04(+0.49%)
Aug 05, 2008
8.160
8.240
8.030
8.130
207,482
+0.06(+0.74%)
Aug 04, 2008
8.150
8.170
7.950
8.070
158,264
-0.07(-0.86%)
Aug 01, 2008
8.180
8.250
8.050
8.140
137,777
-0.05(-0.61%)
Jul 31, 2008
8.490
8.490
7.800
8.190
383,734
-0.02(-0.24%)
Jul 30, 2008
8.500
8.500
8.190
8.210
279,638
-0.20(-2.38%)
Jul 29, 2008
8.410
8.440
8.010
8.410
244,247
+0.37(+4.60%)
Jul 28, 2008
7.960
8.080
7.960
8.040
177,486
+0.01(+0.12%)
Jul 25, 2008
8.140
8.210
8.000
8.030
264,298
-0.02(-0.25%)
Jul 24, 2008
8.070
8.180
8.040
8.050
187,018
-0.03(-0.37%)
Jul 23, 2008
7.980
8.110
7.940
8.080
285,486
+0.07(+0.87%)
Jul 22, 2008
7.940
8.010
7.900
8.010
261,359
+0.05(+0.63%)
Jul 21, 2008
7.970
7.990
7.850
7.960
137,799
+0.04(+0.51%)
Jul 18, 2008
8.000
8.050
7.890
7.920
363,351
-0.09(-1.12%)
Jul 17, 2008
8.000
8.010
7.900
8.010
186,270
+0.02(+0.25%)
Jul 16, 2008
7.890
8.000
7.780
7.990
275,453
+0.15(+1.91%)
Jul 15, 2008
7.770
8.010
7.750
7.840
232,690
-0.05(-0.63%)
Jul 14, 2008
8.030
8.040
7.800
7.890
143,688
-0.09(-1.13%)
Jul 11, 2008
7.900
7.980
7.750
7.980
250,091
-0.01(-0.13%)
Jul 10, 2008
7.870
8.100
7.810
7.990
148,107
+0.09(+1.14%)
Jul 09, 2008
8.070
8.090
7.900
7.900
119,777
-0.15(-1.86%)
Jul 08, 2008
7.820
8.050
7.700
8.050
209,940
+0.26(+3.34%)
Jul 07, 2008
7.910
7.910
7.680
7.790
263,497
-0.04(-0.51%)
Jul 04, 2008
7.830
7.980
7.780
7.830
184,572
+0.00(+0.00%)
Jul 03, 2008
7.830
7.980
7.780
7.830
184,572
-0.02(-0.25%)
Jul 02, 2008
7.990
8.060
7.820
7.850
394,194
-0.16(-2.00%)
Jul 01, 2008
7.850
8.080
7.750
8.010
489,887
+0.06(+0.75%)
Jun 30, 2008
8.080
8.080
7.900
7.950
316,878
-0.14(-1.73%)
Jun 27, 2008
8.050
8.190
7.900
8.090
1,020,353
+0.04(+0.50%)
Jun 26, 2008
7.920
8.070
7.860
8.050
348,938
+0.05(+0.63%)
Jun 25, 2008
7.990
8.090
7.950
8.000
332,070
+0.01(+0.13%)
Jun 24, 2008
7.980
8.150
7.970
7.990
253,318
-0.11(-1.36%)
Jun 23, 2008
8.140
8.150
8.000
8.100
189,390
+0.00(+0.00%)
Jun 20, 2008
8.130
8.130
7.960
8.100
339,797
-0.05(-0.61%)
Jun 19, 2008
8.000
8.150
8.000
8.150
117,309
+0.16(+2.00%)
Jun 18, 2008
8.000
8.100
7.960
7.990
192,666
-0.03(-0.37%)
Jun 17, 2008
8.080
8.080
7.980
8.020
115,536
-0.06(-0.74%)
Jun 16, 2008
8.150
8.150
7.960
8.080
127,314
-0.05(-0.62%)
Jun 13, 2008
8.110
8.150
8.000
8.130
148,662
+0.12(+1.50%)
Jun 12, 2008
8.050
8.060
7.990
8.010
223,336
+0.01(+0.12%)
Jun 11, 2008
8.070
8.090
7.970
8.000
181,764
-0.11(-1.36%)
Jun 10, 2008
8.040
8.150
7.840
8.110
277,510
+0.04(+0.50%)
Jun 09, 2008
8.210
8.230
8.040
8.070
167,114
-0.13(-1.59%)
Jun 06, 2008
8.480
8.520
8.200
8.200
134,131
-0.36(-4.21%)
Jun 05, 2008
8.400
8.560
8.360
8.560
265,247
+0.15(+1.78%)
Jun 04, 2008
8.340
8.450
8.290
8.410
150,458
+0.04(+0.48%)
Jun 03, 2008
8.310
8.500
8.310
8.370
337,076
+0.13(+1.58%)
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.