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
Alpha Pro Tech
(NY:
APT
)
5.000
-0.310 (-5.84%)
Official Closing Price
Updated: 8:00 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
1.290
1.330
1.290
1.290
11,240
-0.01(-0.78%)
May 30, 2012
1.300
1.302
1.280
1.300
2,150
-0.05(-3.38%)
May 29, 2012
1.270
1.350
1.270
1.346
24,649
+0.10(+7.65%)
May 25, 2012
1.270
1.270
1.250
1.250
20,236
-0.02(-1.57%)
May 24, 2012
1.270
1.270
1.260
1.270
17,287
-0.03(-2.30%)
May 23, 2012
1.240
1.300
1.240
1.300
12,887
+0.04(+3.17%)
May 22, 2012
1.230
1.270
1.230
1.260
29,320
+0.00(+0.00%)
May 21, 2012
1.230
1.291
1.200
1.260
49,822
-0.01(-0.79%)
May 18, 2012
1.310
1.321
1.250
1.270
53,534
-0.04(-3.05%)
May 17, 2012
1.290
1.340
1.290
1.310
22,070
+0.02(+1.55%)
May 16, 2012
1.310
1.320
1.290
1.290
15,050
-0.01(-0.77%)
May 15, 2012
1.360
1.420
1.300
1.300
58,072
-0.09(-6.47%)
May 14, 2012
1.380
1.420
1.350
1.390
17,880
+0.00(+0.00%)
May 11, 2012
1.370
1.400
1.370
1.390
8,240
+0.01(+0.72%)
May 10, 2012
1.370
1.385
1.370
1.380
14,334
+0.00(+0.00%)
May 09, 2012
1.380
1.400
1.371
1.380
8,548
+0.00(+0.00%)
May 08, 2012
1.460
1.480
1.360
1.380
50,959
-0.08(-5.48%)
May 07, 2012
1.460
1.470
1.440
1.460
13,719
+0.01(+0.69%)
May 04, 2012
1.530
1.540
1.450
1.450
32,615
-0.06(-3.97%)
May 03, 2012
1.480
1.550
1.480
1.510
23,997
+0.03(+2.03%)
May 02, 2012
1.520
1.520
1.470
1.480
27,056
-0.04(-2.63%)
May 01, 2012
1.530
1.550
1.520
1.520
11,305
-0.01(-0.65%)
Apr 30, 2012
1.500
1.550
1.490
1.530
8,300
+0.03(+2.00%)
Apr 27, 2012
1.470
1.500
1.470
1.500
31,068
+0.03(+2.04%)
Apr 26, 2012
1.450
1.490
1.450
1.470
18,588
+0.02(+1.38%)
Apr 25, 2012
1.430
1.490
1.430
1.450
17,400
+0.01(+0.69%)
Apr 24, 2012
1.460
1.470
1.410
1.440
42,075
-0.01(-0.69%)
Apr 23, 2012
1.400
1.450
1.340
1.450
12,910
+0.05(+3.57%)
Apr 20, 2012
1.410
1.430
1.400
1.400
31,568
+0.00(+0.00%)
Apr 19, 2012
1.400
1.429
1.400
1.400
14,854
+0.00(+0.00%)
Apr 18, 2012
1.380
1.410
1.380
1.400
34,074
+0.03(+2.12%)
Apr 17, 2012
1.350
1.410
1.350
1.371
36,010
+0.01(+0.81%)
Apr 16, 2012
1.390
1.400
1.350
1.360
44,680
-0.08(-5.56%)
Apr 13, 2012
1.410
1.440
1.350
1.440
29,107
+0.02(+1.41%)
Apr 12, 2012
1.420
1.450
1.420
1.420
5,638
-0.01(-0.70%)
Apr 11, 2012
1.420
1.460
1.420
1.430
12,784
+0.03(+2.14%)
Apr 10, 2012
1.410
1.440
1.350
1.400
55,614
+0.01(+1.01%)
Apr 09, 2012
1.460
1.460
1.381
1.386
47,611
-0.07(-4.55%)
Apr 05, 2012
1.510
1.520
1.450
1.452
31,386
-0.06(-3.84%)
Apr 04, 2012
1.530
1.540
1.510
1.510
32,566
-0.04(-2.58%)
Apr 03, 2012
1.540
1.550
1.520
1.550
1,558
+0.00(+0.00%)
Apr 02, 2012
1.530
1.560
1.520
1.550
23,106
+0.02(+1.31%)
Mar 30, 2012
1.570
1.570
1.510
1.530
45,448
-0.02(-1.29%)
Mar 29, 2012
1.570
1.580
1.510
1.550
28,186
+0.00(+0.00%)
Mar 28, 2012
1.550
1.550
1.540
1.550
12,402
+0.00(+0.00%)
Mar 27, 2012
1.580
1.580
1.530
1.550
96,092
+0.02(+1.31%)
Mar 26, 2012
1.540
1.570
1.510
1.530
12,520
-0.03(-1.92%)
Mar 23, 2012
1.500
1.570
1.500
1.560
177,332
+0.09(+6.13%)
Mar 22, 2012
1.500
1.500
1.440
1.470
21,115
+0.01(+0.68%)
Mar 21, 2012
1.480
1.490
1.450
1.460
53,427
+0.00(+0.00%)
Mar 20, 2012
1.510
1.530
1.460
1.460
58,869
-0.04(-2.67%)
Mar 19, 2012
1.540
1.570
1.480
1.500
23,239
-0.08(-5.06%)
Mar 16, 2012
1.550
1.580
1.460
1.580
72,631
+0.04(+2.60%)
Mar 15, 2012
1.560
1.560
1.510
1.540
29,219
-0.00(-0.13%)
Mar 14, 2012
1.540
1.570
1.533
1.542
63,716
+0.00(+0.14%)
Mar 13, 2012
1.480
1.540
1.480
1.540
32,218
+0.03(+1.98%)
Mar 12, 2012
1.480
1.520
1.480
1.510
21,845
+0.01(+0.67%)
Mar 09, 2012
1.530
1.540
1.500
1.500
39,894
+0.00(+0.00%)
Mar 08, 2012
1.480
1.520
1.480
1.500
36,353
+0.01(+0.67%)
Mar 07, 2012
1.540
1.540
1.480
1.490
18,895
-0.02(-1.32%)
Mar 06, 2012
1.480
1.530
1.470
1.510
33,949
-0.02(-1.31%)
Mar 05, 2012
1.560
1.560
1.520
1.530
12,477
-0.02(-1.29%)
Mar 02, 2012
1.510
1.560
1.501
1.550
32,108
+0.01(+0.66%)
Mar 01, 2012
1.489
1.550
1.489
1.540
204,081
+0.07(+4.96%)
Feb 29, 2012
1.470
1.480
1.460
1.467
30,446
-0.00(-0.20%)
Feb 28, 2012
1.460
1.490
1.460
1.470
10,103
-0.01(-0.68%)
Feb 27, 2012
1.510
1.510
1.460
1.480
34,444
+0.01(+0.68%)
Feb 24, 2012
1.500
1.510
1.450
1.470
35,187
-0.02(-1.34%)
Feb 23, 2012
1.440
1.500
1.440
1.490
25,263
+0.03(+2.05%)
Feb 22, 2012
1.450
1.490
1.450
1.460
28,206
+0.00(+0.00%)
Feb 21, 2012
1.480
1.480
1.410
1.460
45,555
+0.02(+1.39%)
Feb 17, 2012
1.480
1.490
1.440
1.440
68,236
-0.04(-2.70%)
Feb 16, 2012
1.430
1.480
1.430
1.480
70,266
+0.04(+3.14%)
Feb 15, 2012
1.390
1.450
1.370
1.435
28,230
+0.03(+1.77%)
Feb 14, 2012
1.440
1.440
1.400
1.410
22,993
+0.00(+0.00%)
Feb 13, 2012
1.380
1.422
1.370
1.410
16,720
+0.04(+2.92%)
Feb 10, 2012
1.415
1.430
1.370
1.370
19,826
-0.05(-3.52%)
Feb 09, 2012
1.430
1.430
1.380
1.420
39,822
-0.01(-0.70%)
Feb 08, 2012
1.440
1.460
1.350
1.430
59,889
-0.02(-1.38%)
Feb 07, 2012
1.410
1.460
1.405
1.450
44,925
+0.04(+2.91%)
Feb 06, 2012
1.370
1.430
1.370
1.409
55,340
+0.08(+5.94%)
Feb 03, 2012
1.383
1.450
1.330
1.330
56,800
-0.05(-3.62%)
Feb 02, 2012
1.400
1.440
1.360
1.380
34,490
-0.00(-0.29%)
Feb 01, 2012
1.390
1.420
1.384
1.384
31,743
-0.01(-0.43%)
Jan 31, 2012
1.420
1.430
1.390
1.390
48,432
+0.03(+2.21%)
Jan 30, 2012
1.410
1.450
1.360
1.360
53,125
-0.06(-4.22%)
Jan 27, 2012
1.460
1.520
1.400
1.420
239,234
-0.00(-0.01%)
Jan 26, 2012
1.410
1.450
1.410
1.420
1,600
-0.01(-0.69%)
Jan 25, 2012
1.350
1.450
1.350
1.430
51,890
+0.07(+5.15%)
Jan 24, 2012
1.370
1.390
1.360
1.360
30,532
-0.03(-2.16%)
Jan 23, 2012
1.390
1.440
1.320
1.390
53,709
-0.05(-3.47%)
Jan 20, 2012
1.400
1.440
1.400
1.440
2,000
+0.04(+2.86%)
Jan 19, 2012
1.410
1.440
1.400
1.400
23,852
-0.01(-0.71%)
Jan 18, 2012
1.440
1.490
1.410
1.410
16,700
-0.02(-1.40%)
Jan 17, 2012
1.410
1.510
1.400
1.430
101,578
+0.02(+1.42%)
Jan 13, 2012
1.400
1.459
1.400
1.410
60,322
-0.01(-0.70%)
Jan 12, 2012
1.390
1.467
1.390
1.420
100,307
+0.04(+2.90%)
Jan 11, 2012
1.370
1.430
1.370
1.380
30,310
+0.01(+0.73%)
Jan 10, 2012
1.370
1.440
1.360
1.370
82,142
-0.03(-2.14%)
Jan 09, 2012
1.380
1.420
1.360
1.400
76,367
+0.04(+2.94%)
Jan 06, 2012
1.320
1.400
1.320
1.360
48,991
+0.03(+1.87%)
Jan 05, 2012
1.330
1.370
1.320
1.335
60,641
+0.01(+1.14%)
Jan 04, 2012
1.370
1.410
1.320
1.320
117,827
+0.12(+10.00%)
Dec 30, 2011
1.150
1.200
1.130
1.200
121,515
+0.01(+0.84%)
Dec 29, 2011
1.140
1.190
1.140
1.190
51,348
+0.03(+2.59%)
Dec 28, 2011
1.170
1.210
1.140
1.160
53,640
-0.02(-1.69%)
Dec 27, 2011
1.170
1.190
1.140
1.180
109,797
+0.01(+0.85%)
Dec 23, 2011
1.160
1.200
1.160
1.170
36,930
-0.01(-0.85%)
Dec 21, 2011
1.180
1.200
1.151
1.180
29,203
+0.01(+0.85%)
Dec 20, 2011
1.190
1.210
1.120
1.170
54,280
-0.03(-2.49%)
Dec 19, 2011
1.190
1.220
1.180
1.200
31,300
+0.04(+3.44%)
Dec 16, 2011
1.210
1.220
1.150
1.160
23,033
-0.03(-2.52%)
Dec 15, 2011
1.210
1.220
1.180
1.190
33,910
-0.02(-1.65%)
Dec 14, 2011
1.200
1.220
1.186
1.210
24,290
+0.00(+0.00%)
Dec 13, 2011
1.180
1.210
1.180
1.210
40,247
+0.00(+0.00%)
Dec 12, 2011
1.170
1.210
1.170
1.210
18,713
+0.06(+5.22%)
Dec 09, 2011
1.220
1.220
1.150
1.150
33,030
-0.06(-4.96%)
Dec 08, 2011
1.200
1.210
1.150
1.210
33,230
-0.01(-0.82%)
Dec 07, 2011
1.240
1.240
1.200
1.220
27,500
+0.00(+0.00%)
Dec 06, 2011
1.200
1.230
1.200
1.220
26,078
+0.02(+1.67%)
Dec 05, 2011
1.220
1.240
1.200
1.200
54,304
-0.02(-1.64%)
Dec 02, 2011
1.190
1.230
1.140
1.220
16,850
+0.03(+2.52%)
Dec 01, 2011
1.220
1.230
1.180
1.190
23,018
-0.04(-3.25%)
Nov 30, 2011
1.160
1.240
1.160
1.230
57,528
+0.11(+9.82%)
Nov 29, 2011
1.080
1.160
1.080
1.120
86,693
+0.00(+0.00%)
Nov 28, 2011
1.150
1.150
1.100
1.120
169,801
-0.04(-3.45%)
Nov 25, 2011
1.120
1.180
1.100
1.160
15,699
+0.02(+1.75%)
Nov 23, 2011
1.190
1.200
1.130
1.140
46,249
-0.05(-4.20%)
Nov 22, 2011
1.200
1.210
1.180
1.190
21,450
-0.01(-0.83%)
Nov 21, 2011
1.190
1.220
1.170
1.200
40,374
-0.03(-2.44%)
Nov 18, 2011
1.190
1.240
1.190
1.230
12,293
+0.04(+3.36%)
Nov 17, 2011
1.230
1.277
1.080
1.190
56,993
-0.03(-2.46%)
Nov 16, 2011
1.240
1.280
1.200
1.220
59,763
-0.04(-3.17%)
Nov 15, 2011
1.220
1.280
1.220
1.260
41,870
+0.03(+2.44%)
Nov 14, 2011
1.220
1.250
1.213
1.230
12,806
-0.00(-0.08%)
Nov 11, 2011
1.230
1.250
1.180
1.231
44,704
+0.01(+0.90%)
Nov 10, 2011
1.190
1.230
1.190
1.220
58,579
+0.03(+2.52%)
Nov 09, 2011
1.170
1.200
1.170
1.190
43,985
+0.02(+1.71%)
Nov 08, 2011
1.170
1.180
1.170
1.170
14,176
+0.01(+0.61%)
Nov 07, 2011
1.140
1.170
1.110
1.163
17,790
+0.01(+1.12%)
Nov 04, 2011
1.120
1.161
1.120
1.150
28,954
+0.04(+3.60%)
Nov 03, 2011
1.110
1.150
1.110
1.110
11,813
-0.02(-2.07%)
Nov 02, 2011
1.140
1.150
1.130
1.133
29,450
+0.01(+1.21%)
Nov 01, 2011
1.110
1.127
1.110
1.120
17,810
+0.00(+0.00%)
Oct 31, 2011
1.140
1.140
1.120
1.120
27,815
-0.02(-1.75%)
Oct 28, 2011
1.110
1.160
1.110
1.140
22,489
+0.03(+2.70%)
Oct 27, 2011
1.120
1.150
1.110
1.110
49,042
-0.01(-0.89%)
Oct 26, 2011
1.110
1.157
1.100
1.120
48,615
+0.00(+0.00%)
Oct 25, 2011
1.150
1.160
1.120
1.120
20,644
-0.03(-2.61%)
Oct 24, 2011
1.120
1.150
1.120
1.150
13,600
+0.03(+2.68%)
Oct 21, 2011
1.107
1.150
1.080
1.120
8,501
+0.02(+1.82%)
Oct 20, 2011
1.130
1.130
1.090
1.100
23,200
+0.01(+0.92%)
Oct 19, 2011
1.120
1.160
1.090
1.090
22,086
-0.04(-3.55%)
Oct 18, 2011
1.150
1.150
1.130
1.130
61,641
-0.01(-0.87%)
Oct 17, 2011
1.100
1.150
1.097
1.140
23,190
+0.02(+1.79%)
Oct 14, 2011
1.090
1.140
1.080
1.120
72,516
+0.03(+2.75%)
Oct 13, 2011
1.130
1.170
1.050
1.090
26,888
-0.04(-3.54%)
Oct 12, 2011
1.100
1.140
1.050
1.130
47,775
+0.01(+0.89%)
Oct 11, 2011
1.120
1.120
1.100
1.120
44,600
+0.01(+0.90%)
Oct 10, 2011
1.130
1.130
1.080
1.110
29,892
+0.00(+0.00%)
Oct 07, 2011
1.150
1.170
0.9340
1.110
157,637
-0.01(-0.90%)
Oct 06, 2011
1.140
1.160
1.110
1.120
26,849
+0.01(+0.91%)
Oct 05, 2011
1.150
1.170
1.080
1.110
31,290
-0.01(-0.89%)
Oct 04, 2011
1.130
1.180
1.100
1.120
21,473
+0.01(+0.90%)
Oct 03, 2011
1.180
1.190
1.110
1.110
55,649
-0.04(-3.48%)
Sep 30, 2011
1.160
1.180
1.150
1.150
23,700
-0.01(-0.86%)
Sep 29, 2011
1.190
1.190
1.150
1.160
73,788
-0.03(-2.52%)
Sep 28, 2011
1.180
1.190
1.180
1.190
14,500
+0.02(+1.71%)
Sep 27, 2011
1.210
1.250
1.160
1.170
40,122
+0.01(+0.86%)
Sep 26, 2011
1.190
1.230
1.150
1.160
41,321
-0.07(-5.54%)
Sep 23, 2011
1.130
1.250
1.130
1.228
33,684
+0.08(+6.78%)
Sep 22, 2011
1.160
1.180
1.140
1.150
55,500
-0.04(-3.36%)
Sep 21, 2011
1.190
1.190
1.160
1.190
26,416
+0.00(+0.00%)
Sep 20, 2011
1.180
1.229
1.150
1.190
38,100
+0.00(+0.00%)
Sep 19, 2011
1.200
1.200
1.188
1.190
29,800
+0.01(+0.85%)
Sep 16, 2011
1.170
1.210
1.140
1.180
33,256
+0.00(+0.00%)
Sep 15, 2011
1.190
1.200
1.160
1.180
95,179
-0.01(-0.84%)
Sep 14, 2011
1.180
1.200
1.161
1.190
43,950
+0.03(+2.59%)
Sep 13, 2011
1.120
1.210
1.120
1.160
25,970
+0.02(+1.75%)
Sep 12, 2011
1.130
1.220
1.130
1.140
42,000
+0.00(+0.00%)
Sep 09, 2011
1.170
1.200
1.130
1.140
28,705
-0.03(-2.57%)
Sep 08, 2011
1.200
1.230
1.170
1.170
40,624
-0.02(-1.67%)
Sep 07, 2011
1.230
1.240
1.190
1.190
21,580
-0.03(-2.46%)
Sep 06, 2011
1.180
1.270
1.130
1.220
53,662
+0.03(+2.53%)
Sep 02, 2011
1.160
1.200
1.150
1.190
27,748
+0.03(+2.58%)
Sep 01, 2011
1.160
1.200
1.160
1.160
18,897
+0.00(+0.00%)
Aug 31, 2011
1.250
1.261
1.120
1.160
99,827
-0.11(-8.66%)
Aug 30, 2011
1.170
1.290
1.160
1.270
136,331
+0.10(+8.55%)
Aug 29, 2011
1.110
1.200
1.110
1.170
109,498
+0.05(+4.46%)
Aug 26, 2011
1.110
1.120
1.081
1.120
68,229
+0.05(+4.67%)
Aug 25, 2011
1.070
1.120
1.070
1.070
42,878
+0.02(+1.90%)
Aug 24, 2011
1.080
1.130
1.050
1.050
63,030
+0.00(+0.00%)
Aug 23, 2011
1.020
1.060
1.020
1.050
44,100
+0.03(+2.94%)
Aug 22, 2011
1.030
1.050
1.010
1.020
61,236
+0.00(+0.00%)
Aug 19, 2011
1.020
1.080
1.020
1.020
43,270
-0.04(-3.77%)
Aug 18, 2011
1.090
1.120
1.050
1.060
19,580
-0.03(-2.75%)
Aug 17, 2011
1.090
1.120
1.090
1.090
20,726
+0.00(+0.00%)
Aug 16, 2011
1.110
1.110
1.060
1.090
16,500
-0.04(-3.54%)
Aug 15, 2011
1.080
1.140
1.080
1.130
22,532
+0.07(+6.60%)
Aug 12, 2011
1.060
1.100
1.051
1.060
19,153
+0.02(+1.92%)
Aug 11, 2011
1.070
1.081
1.020
1.040
70,176
-0.02(-1.89%)
Aug 10, 2011
1.060
1.150
1.020
1.060
37,496
+0.02(+1.91%)
Aug 09, 2011
1.110
1.061
1.020
1.040
131,844
+0.03(+2.98%)
Aug 08, 2011
1.020
1.100
1.010
1.010
186,666
-0.05(-4.72%)
Aug 05, 2011
1.130
1.130
1.050
1.060
80,683
-0.07(-6.19%)
Aug 04, 2011
1.130
1.190
1.110
1.130
136,700
-0.06(-5.05%)
Aug 03, 2011
1.160
1.200
1.160
1.190
34,190
+0.00(+0.01%)
Aug 02, 2011
1.190
1.220
1.160
1.190
16,827
-0.02(-1.65%)
Aug 01, 2011
1.230
1.230
1.140
1.210
43,970
-0.02(-1.63%)
Jul 29, 2011
1.200
1.230
1.190
1.230
10,202
+0.02(+1.65%)
Jul 28, 2011
1.180
1.220
1.180
1.210
17,430
+0.00(+0.00%)
Jul 27, 2011
1.210
1.240
1.190
1.210
15,350
-0.02(-1.63%)
Jul 26, 2011
1.210
1.240
1.190
1.230
29,781
-0.01(-0.81%)
Jul 25, 2011
1.250
1.250
1.230
1.240
19,800
+0.00(+0.00%)
Jul 22, 2011
1.210
1.240
1.210
1.240
38,059
+0.05(+4.20%)
Jul 21, 2011
1.210
1.240
1.180
1.190
18,300
-0.01(-0.97%)
Jul 20, 2011
1.220
1.221
1.180
1.202
19,113
-0.02(-1.51%)
Jul 19, 2011
1.200
1.230
1.190
1.220
14,180
+0.00(+0.00%)
Jul 18, 2011
1.210
1.240
1.210
1.220
15,713
+0.00(+0.00%)
Jul 15, 2011
1.210
1.230
1.210
1.220
18,600
+0.01(+0.83%)
Jul 14, 2011
1.210
1.230
1.200
1.210
10,995
-0.02(-1.63%)
Jul 13, 2011
1.220
1.230
1.200
1.230
18,555
+0.03(+2.50%)
Jul 12, 2011
1.190
1.220
1.190
1.200
4,600
+0.00(+0.00%)
Jul 11, 2011
1.180
1.210
1.180
1.200
18,000
+0.01(+0.84%)
Jul 08, 2011
1.190
1.220
1.170
1.190
26,419
-0.02(-1.65%)
Jul 07, 2011
1.210
1.220
1.200
1.210
25,032
+0.00(+0.00%)
Jul 06, 2011
1.200
1.210
1.199
1.210
26,951
+0.02(+1.68%)
Jul 05, 2011
1.180
1.200
1.170
1.190
27,957
+0.01(+0.85%)
Jul 01, 2011
1.170
1.189
1.150
1.180
20,558
+0.01(+0.85%)
Jun 30, 2011
1.140
1.170
1.140
1.170
34,635
+0.04(+3.54%)
Jun 29, 2011
1.150
1.160
1.130
1.130
52,006
-0.03(-2.59%)
Jun 28, 2011
1.160
1.160
1.110
1.160
70,178
+0.01(+0.87%)
Jun 27, 2011
1.120
1.160
1.120
1.150
37,725
+0.02(+1.77%)
Jun 24, 2011
1.150
1.180
1.130
1.130
70,132
-0.03(-2.59%)
Jun 23, 2011
1.160
1.180
1.150
1.160
17,711
-0.01(-0.85%)
Jun 22, 2011
1.130
1.190
1.130
1.170
31,770
+0.04(+3.54%)
Jun 21, 2011
1.170
1.190
1.130
1.130
58,730
-0.03(-2.59%)
Jun 20, 2011
1.180
1.190
1.150
1.160
36,181
+0.01(+0.87%)
Jun 17, 2011
1.140
1.170
1.120
1.150
68,066
+0.01(+0.88%)
Jun 16, 2011
1.150
1.160
1.130
1.140
79,705
-0.01(-0.87%)
Jun 15, 2011
1.150
1.170
1.140
1.150
69,734
+0.00(+0.00%)
Jun 14, 2011
1.140
1.170
1.120
1.150
34,768
+0.00(+0.00%)
Jun 13, 2011
1.150
1.160
1.140
1.150
100,992
+0.00(+0.00%)
Jun 10, 2011
1.170
1.170
1.140
1.150
86,111
-0.01(-0.86%)
Jun 09, 2011
1.160
1.190
1.160
1.160
18,686
+0.00(+0.00%)
Jun 08, 2011
1.160
1.180
1.150
1.160
105,334
+0.00(+0.00%)
Jun 07, 2011
1.160
1.180
1.160
1.160
74,056
-0.01(-0.85%)
Jun 06, 2011
1.160
1.180
1.160
1.170
127,413
-0.01(-0.84%)
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.