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
US Medical Devices Ishares ETF
(NY:
IHI
)
56.00
-0.46 (-0.81%)
Streaming Delayed Price
Updated: 12:38 PM EDT, Jun 11, 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
6.397
6.511
6.379
6.511
185,697
+0.13(+2.00%)
May 28, 2009
6.427
6.436
6.315
6.383
266,828
-0.00(-0.05%)
May 27, 2009
6.432
6.488
6.386
6.386
1,587,124
-0.07(-1.09%)
May 26, 2009
6.257
6.471
6.240
6.457
439,372
+0.15(+2.43%)
May 22, 2009
6.307
6.355
6.276
6.304
368,793
+0.01(+0.17%)
May 21, 2009
6.340
6.374
6.248
6.293
320,528
-0.12(-1.80%)
May 20, 2009
6.429
6.502
6.408
6.408
937,803
-0.00(-0.05%)
May 19, 2009
6.416
6.447
6.388
6.411
282,412
-0.02(-0.29%)
May 18, 2009
6.443
6.458
6.330
6.430
262,161
+0.05(+0.76%)
May 15, 2009
6.382
6.430
6.327
6.382
336,522
-0.04(-0.59%)
May 14, 2009
6.425
6.450
6.366
6.419
308,284
+0.06(+0.88%)
May 13, 2009
6.480
6.480
6.354
6.363
636,455
-0.16(-2.39%)
May 12, 2009
6.527
6.552
6.435
6.519
284,277
+0.00(+0.00%)
May 11, 2009
6.450
6.572
6.450
6.519
510,829
-0.08(-1.28%)
May 08, 2009
6.611
6.656
6.485
6.603
296,931
+0.12(+1.93%)
May 07, 2009
6.396
6.507
6.396
6.478
553,023
+0.13(+1.99%)
May 06, 2009
6.452
6.452
6.323
6.352
263,264
-0.03(-0.46%)
May 05, 2009
6.438
6.438
6.318
6.382
275,572
+0.03(+0.42%)
May 04, 2009
6.327
6.355
6.322
6.355
305,534
+0.15(+2.39%)
May 01, 2009
6.209
6.218
6.132
6.207
105,798
-0.00(-0.03%)
Apr 30, 2009
6.305
6.340
6.193
6.209
267,277
+0.00(+0.05%)
Apr 29, 2009
6.189
6.251
6.118
6.205
223,237
+0.12(+2.05%)
Apr 28, 2009
5.996
6.137
5.996
6.081
169,844
+0.07(+1.12%)
Apr 27, 2009
5.956
6.078
5.956
6.014
155,588
+0.02(+0.34%)
Apr 24, 2009
5.959
6.029
5.917
5.993
118,394
+0.09(+1.59%)
Apr 23, 2009
6.032
6.032
5.825
5.900
569,254
-0.12(-2.02%)
Apr 22, 2009
5.948
6.087
5.948
6.021
118,599
+0.00(+0.08%)
Apr 21, 2009
6.039
6.039
5.962
6.017
254,123
-0.03(-0.57%)
Apr 20, 2009
6.093
6.187
6.021
6.051
818,607
-0.17(-2.78%)
Apr 17, 2009
6.157
6.249
6.110
6.224
85,008
+0.11(+1.81%)
Apr 16, 2009
6.046
6.132
6.020
6.113
666,667
+0.09(+1.42%)
Apr 15, 2009
6.006
6.064
5.957
6.028
1,565,816
+0.00(+0.00%)
Apr 14, 2009
5.959
6.056
5.959
6.028
620,210
+0.01(+0.10%)
Apr 13, 2009
6.045
6.045
5.955
6.021
211,499
+0.01(+0.23%)
Apr 09, 2009
5.951
6.029
5.926
6.007
190,890
+0.17(+2.83%)
Apr 08, 2009
5.722
5.842
5.722
5.842
486,572
+0.13(+2.27%)
Apr 07, 2009
5.719
5.777
5.683
5.713
71,213
-0.06(-1.03%)
Apr 06, 2009
5.727
5.783
5.706
5.772
190,685
+0.01(+0.19%)
Apr 03, 2009
5.848
5.848
5.725
5.761
134,318
-0.05(-0.94%)
Apr 02, 2009
5.859
5.917
5.812
5.816
309,874
+0.10(+1.83%)
Apr 01, 2009
5.638
5.714
5.566
5.711
348,638
-0.03(-0.60%)
Mar 31, 2009
5.716
5.832
5.709
5.745
105,881
+0.05(+0.85%)
Mar 30, 2009
5.770
5.770
5.633
5.697
555,933
-0.14(-2.38%)
Mar 26, 2009
5.694
5.840
5.675
5.836
816,293
+0.19(+3.37%)
Mar 25, 2009
5.652
5.725
5.496
5.645
763,452
+0.07(+1.17%)
Mar 24, 2009
5.533
5.681
5.528
5.580
1,175,169
-0.07(-1.27%)
Mar 23, 2009
5.532
5.652
5.528
5.652
657,064
+0.25(+4.56%)
Mar 20, 2009
5.463
5.530
5.372
5.405
557,176
-0.07(-1.31%)
Mar 19, 2009
5.635
5.635
5.447
5.477
2,508,677
-0.16(-2.75%)
Mar 18, 2009
5.538
5.702
5.538
5.632
221,513
+0.07(+1.30%)
Mar 17, 2009
5.538
5.560
5.450
5.560
194,518
+0.08(+1.42%)
Mar 16, 2009
5.589
5.619
5.482
5.482
586,991
-0.05(-0.93%)
Mar 13, 2009
5.424
5.541
5.382
5.533
0
+0.18(+3.35%)
Mar 12, 2009
5.115
5.371
5.093
5.354
332,317
+0.20(+3.94%)
Mar 11, 2009
5.235
5.302
5.135
5.151
502,515
-0.02(-0.36%)
Mar 10, 2009
4.962
5.171
4.962
5.170
524,150
+0.23(+4.58%)
Mar 09, 2009
4.928
5.057
4.911
4.943
337,279
-0.08(-1.64%)
Mar 06, 2009
5.053
5.132
4.928
5.026
0
-0.01(-0.22%)
Mar 05, 2009
5.188
5.188
5.012
5.037
471,225
-0.22(-4.10%)
Mar 04, 2009
5.227
5.329
5.114
5.252
1,616,862
+0.11(+2.15%)
Mar 02, 2009
5.340
5.340
5.126
5.142
2,475,221
-0.32(-5.83%)
Feb 27, 2009
5.619
5.636
5.460
5.460
0
-0.23(-3.98%)
Feb 26, 2009
5.982
5.982
5.686
5.686
777,202
-0.27(-4.59%)
Feb 25, 2009
6.045
6.068
5.913
5.960
395,274
-0.14(-2.34%)
Feb 24, 2009
6.034
6.117
5.978
6.103
468,347
+0.13(+2.14%)
Feb 23, 2009
6.205
6.205
5.966
5.975
548,317
-0.11(-1.85%)
Feb 20, 2009
5.836
6.156
5.836
6.087
509,560
-0.11(-1.81%)
Feb 19, 2009
6.252
6.288
6.187
6.199
196,371
-0.02(-0.40%)
Feb 18, 2009
6.335
6.335
6.193
6.224
664,154
-0.06(-0.92%)
Feb 17, 2009
6.199
6.337
6.199
6.282
296,989
-0.10(-1.62%)
Feb 13, 2009
6.347
6.429
6.346
6.386
431,429
+0.01(+0.23%)
Feb 12, 2009
6.285
6.371
6.178
6.371
341,125
+0.07(+1.19%)
Feb 11, 2009
6.257
6.303
6.234
6.296
204,018
+0.07(+1.20%)
Feb 10, 2009
6.366
6.413
6.193
6.221
686,802
-0.18(-2.76%)
Feb 09, 2009
6.458
6.460
6.327
6.397
416,563
-0.05(-0.85%)
Feb 06, 2009
6.379
6.496
6.371
6.452
825,627
+0.09(+1.37%)
Feb 05, 2009
6.235
6.405
6.235
6.365
1,892,402
+0.04(+0.64%)
Feb 04, 2009
6.276
6.429
6.276
6.324
1,395,221
+0.05(+0.87%)
Feb 03, 2009
6.218
6.296
6.148
6.269
1,479,377
+0.07(+1.08%)
Feb 02, 2009
6.126
6.243
6.107
6.202
541,432
+0.03(+0.45%)
Jan 30, 2009
6.227
6.251
6.157
6.174
0
-0.01(-0.18%)
Jan 29, 2009
6.273
6.293
6.176
6.185
754,964
-0.14(-2.17%)
Jan 28, 2009
6.237
6.349
6.237
6.322
1,108,257
+0.14(+2.22%)
Jan 27, 2009
6.015
6.220
6.015
6.185
550,587
+0.20(+3.39%)
Jan 26, 2009
5.889
6.031
5.889
5.982
575,113
+0.09(+1.46%)
Jan 23, 2009
5.906
5.937
5.822
5.897
521,637
-0.13(-2.12%)
Jan 22, 2009
5.964
6.043
5.900
6.025
434,006
-0.03(-0.52%)
Jan 21, 2009
5.928
6.056
5.865
6.056
463,366
+0.18(+3.00%)
Jan 20, 2009
6.096
6.138
5.873
5.879
511,380
-0.25(-4.10%)
Jan 16, 2009
6.093
6.149
6.054
6.131
1,470,140
+0.06(+1.05%)
Jan 15, 2009
5.981
6.087
5.875
6.067
912,450
+0.08(+1.33%)
Jan 14, 2009
5.948
6.004
5.911
5.987
603,550
-0.05(-0.75%)
Jan 13, 2009
5.894
6.045
5.894
6.032
409,621
+0.13(+2.14%)
Jan 12, 2009
5.892
5.961
5.885
5.906
884,808
+0.07(+1.23%)
Jan 09, 2009
5.887
5.906
5.816
5.834
299,662
-0.02(-0.37%)
Jan 08, 2009
5.837
5.859
5.752
5.856
438,256
-0.03(-0.53%)
Jan 07, 2009
5.870
5.939
5.859
5.887
228,654
-0.10(-1.59%)
Jan 06, 2009
6.021
6.076
5.956
5.982
1,870,011
-0.02(-0.29%)
Jan 05, 2009
6.092
6.112
5.967
6.000
1,209,619
-0.12(-2.04%)
Jan 02, 2009
5.992
6.132
5.920
6.124
0
+0.15(+2.56%)
Jan 01, 2009
5.814
6.000
5.814
5.971
0
+0.00(+0.00%)
Dec 31, 2008
5.814
6.000
5.814
5.971
496,675
+0.15(+2.49%)
Dec 30, 2008
5.745
5.837
5.739
5.826
441,199
+0.15(+2.55%)
Dec 29, 2008
5.795
5.805
5.639
5.681
701,796
-0.10(-1.78%)
Dec 26, 2008
5.783
5.801
5.753
5.784
617,281
+0.02(+0.38%)
Dec 24, 2008
5.803
5.803
5.725
5.762
663,359
+0.00(+0.00%)
Dec 23, 2008
5.861
5.861
5.752
5.762
340,285
-0.07(-1.12%)
Dec 22, 2008
5.904
5.925
5.708
5.828
248,103
-0.08(-1.29%)
Dec 19, 2008
5.992
6.051
5.875
5.904
197,108
-0.10(-1.64%)
Dec 18, 2008
6.050
6.134
5.941
6.003
309,874
+0.03(+0.50%)
Dec 17, 2008
5.925
6.062
5.861
5.973
509,938
+0.02(+0.34%)
Dec 16, 2008
5.747
5.957
5.747
5.953
909,232
+0.26(+4.49%)
Dec 15, 2008
5.878
5.878
5.664
5.697
675,827
-0.12(-2.09%)
Dec 12, 2008
5.837
5.837
5.694
5.819
1,267,364
-0.10(-1.76%)
Dec 11, 2008
5.920
6.088
5.881
5.923
911,149
-0.06(-0.97%)
Dec 10, 2008
5.996
6.050
5.906
5.981
464,642
+0.04(+0.60%)
Dec 09, 2008
6.023
6.131
5.884
5.945
447,789
-0.16(-2.56%)
Dec 08, 2008
6.090
6.162
6.026
6.101
333,804
+0.15(+2.57%)
Dec 05, 2008
5.650
5.948
5.563
5.948
287,502
+0.25(+4.44%)
Dec 04, 2008
5.773
5.854
5.617
5.695
269,309
-0.12(-2.07%)
Dec 03, 2008
5.668
5.835
5.524
5.816
389,498
+0.16(+2.87%)
Dec 02, 2008
5.624
5.670
5.504
5.653
150,741
+0.15(+2.75%)
Dec 01, 2008
5.772
5.772
5.488
5.502
603,780
-0.38(-6.47%)
Nov 28, 2008
5.789
5.883
5.789
5.883
237,737
+0.08(+1.32%)
Nov 26, 2008
5.594
5.823
5.594
5.806
956,317
+0.11(+1.97%)
Nov 25, 2008
5.873
5.873
5.591
5.694
270,597
+0.01(+0.25%)
Nov 24, 2008
5.486
5.767
5.483
5.680
674,751
+0.23(+4.21%)
Nov 21, 2008
5.231
5.465
5.126
5.450
841,050
+0.19(+3.58%)
Nov 20, 2008
5.650
5.650
5.218
5.262
1,854,215
-0.41(-7.18%)
Nov 19, 2008
5.962
6.079
5.669
5.669
897,520
-0.31(-5.22%)
Nov 18, 2008
6.302
6.302
5.876
5.981
556,702
-0.17(-2.74%)
Nov 17, 2008
6.268
6.291
6.149
6.149
1,593,143
-0.16(-2.59%)
Nov 14, 2008
6.533
6.619
6.313
6.313
346,728
-0.31(-4.66%)
Nov 13, 2008
6.400
6.622
6.057
6.622
847,922
+0.32(+5.05%)
Nov 12, 2008
6.581
6.581
6.294
6.304
356,709
-0.36(-5.41%)
Nov 11, 2008
6.708
6.769
6.614
6.664
227,602
-0.14(-2.09%)
Nov 10, 2008
7.096
7.096
6.767
6.806
338,458
-0.10(-1.42%)
Nov 07, 2008
6.847
6.929
6.812
6.904
202,018
+0.10(+1.51%)
Nov 06, 2008
7.007
7.037
6.772
6.801
516,810
-0.23(-3.32%)
Nov 05, 2008
7.157
7.277
7.012
7.035
736,323
-0.24(-3.30%)
Nov 04, 2008
7.332
7.681
7.207
7.276
852,737
+0.13(+1.83%)
Nov 03, 2008
7.223
7.223
7.059
7.145
454,276
+0.11(+1.62%)
Oct 31, 2008
6.854
7.095
6.854
7.031
405,063
+0.13(+1.88%)
Oct 30, 2008
6.790
6.901
6.736
6.901
882,596
+0.30(+4.54%)
Oct 29, 2008
6.560
6.815
6.455
6.602
725,521
+0.11(+1.71%)
Oct 28, 2008
6.366
6.497
6.084
6.491
477,174
+0.31(+5.06%)
Oct 27, 2008
6.333
6.429
6.177
6.178
239,289
-0.33(-5.14%)
Oct 24, 2008
6.142
6.585
5.976
6.513
660,731
-0.21(-3.06%)
Oct 23, 2008
7.057
7.057
6.475
6.719
746,496
-0.22(-3.15%)
Oct 22, 2008
7.176
7.176
6.848
6.937
650,833
-0.35(-4.82%)
Oct 21, 2008
7.469
7.469
7.279
7.288
2,106,781
-0.19(-2.51%)
Oct 20, 2008
7.304
7.486
7.213
7.476
493,463
+0.22(+3.06%)
Oct 17, 2008
7.074
7.469
7.062
7.254
855,500
-0.05(-0.70%)
Oct 16, 2008
7.113
7.311
6.688
7.305
644,653
+0.19(+2.70%)
Oct 15, 2008
7.574
7.574
7.113
7.113
936,701
-0.55(-7.21%)
Oct 14, 2008
8.194
8.580
7.545
7.666
1,465,556
-0.04(-0.50%)
Oct 13, 2008
7.517
7.705
7.201
7.705
911,437
+0.82(+11.97%)
Oct 10, 2008
5.460
7.073
6.279
6.881
1,367,220
-0.23(-3.27%)
Oct 09, 2008
7.560
7.737
7.098
7.113
1,122,841
-0.51(-6.67%)
Oct 08, 2008
7.536
7.883
7.482
7.622
1,300,321
-0.22(-2.79%)
Oct 07, 2008
7.974
8.185
7.840
7.840
441,718
-0.21(-2.63%)
Oct 06, 2008
8.269
8.344
7.766
8.052
2,475,766
-0.47(-5.49%)
Oct 03, 2008
8.583
8.881
8.519
8.520
1,387,233
-0.11(-1.31%)
Oct 02, 2008
8.831
8.850
8.619
8.634
473,680
-0.21(-2.42%)
Oct 01, 2008
8.885
8.932
8.753
8.848
569,914
-0.10(-1.15%)
Sep 30, 2008
8.759
9.006
8.634
8.951
773,952
+0.18(+2.01%)
Sep 29, 2008
9.149
9.185
8.761
8.775
803,934
-0.52(-5.59%)
Sep 26, 2008
9.157
9.294
9.087
9.294
0
-0.01(-0.10%)
Sep 25, 2008
9.205
9.397
9.205
9.304
658,314
+0.06(+0.64%)
Sep 24, 2008
9.204
9.290
9.179
9.244
291,386
-0.02(-0.17%)
Sep 23, 2008
9.221
9.394
8.990
9.260
898,232
-0.01(-0.13%)
Sep 22, 2008
9.614
9.614
9.257
9.272
526,208
-0.20(-2.08%)
Sep 19, 2008
78.00
23.41
8.959
9.469
0
+0.12(+1.30%)
Sep 18, 2008
9.099
9.378
9.010
9.347
2,079,036
+0.24(+2.69%)
Sep 17, 2008
9.339
9.339
9.096
9.102
3,156,998
-0.28(-2.96%)
Sep 16, 2008
9.282
9.396
9.216
9.380
2,160,019
+0.02(+0.22%)
Sep 15, 2008
9.048
9.508
8.971
9.360
2,539,794
-0.20(-2.09%)
Sep 12, 2008
9.536
9.578
9.486
9.559
1,798,111
-0.04(-0.46%)
Sep 11, 2008
9.513
9.604
9.422
9.604
854,166
+0.11(+1.12%)
Sep 10, 2008
9.508
9.544
9.482
9.498
1,532,084
+0.01(+0.09%)
Sep 09, 2008
9.573
9.703
9.489
9.489
553,266
-0.09(-0.90%)
Sep 08, 2008
9.563
9.712
9.511
9.575
2,225,348
+0.16(+1.69%)
Sep 05, 2008
9.382
9.438
9.290
9.416
0
-0.03(-0.35%)
Sep 04, 2008
9.743
9.743
9.449
9.449
1,736,045
-0.32(-3.24%)
Sep 03, 2008
9.750
9.814
9.722
9.765
654,167
+0.02(+0.21%)
Sep 02, 2008
10.06
10.06
9.727
9.745
857,480
+0.04(+0.45%)
Aug 29, 2008
9.828
9.834
9.694
9.701
487,488
-0.11(-1.08%)
Aug 28, 2008
9.722
9.812
9.709
9.807
1,194,952
+0.12(+1.26%)
Aug 27, 2008
9.681
9.709
9.605
9.686
566,863
+0.04(+0.44%)
Aug 26, 2008
9.622
9.683
9.594
9.644
1,224,972
+0.00(+0.03%)
Aug 25, 2008
9.815
9.815
9.600
9.641
526,368
-0.15(-1.51%)
Aug 22, 2008
9.770
9.819
9.709
9.789
363,985
+0.08(+0.85%)
Aug 21, 2008
9.633
9.726
9.575
9.706
781,587
+0.01(+0.08%)
Aug 20, 2008
9.672
9.734
9.645
9.698
565,632
-0.01(-0.10%)
Aug 19, 2008
9.733
9.743
9.676
9.708
972,388
-0.03(-0.30%)
Aug 18, 2008
9.837
9.879
9.706
9.737
1,133,386
-0.09(-0.92%)
Aug 15, 2008
9.843
9.843
9.767
9.828
0
+0.05(+0.56%)
Aug 14, 2008
9.747
9.817
9.680
9.773
2,282,478
-0.00(-0.05%)
Aug 13, 2008
9.748
9.807
9.697
9.778
1,585,784
+0.03(+0.27%)
Aug 12, 2008
9.825
9.825
9.726
9.751
1,305,385
-0.05(-0.53%)
Aug 11, 2008
9.926
9.926
9.690
9.803
1,214,286
+0.06(+0.65%)
Aug 08, 2008
9.581
9.745
9.515
9.740
1,107,296
+0.19(+2.04%)
Aug 07, 2008
9.628
9.644
9.527
9.545
1,098,353
-0.10(-1.00%)
Aug 06, 2008
9.567
9.661
9.527
9.642
1,680,672
+0.11(+1.11%)
Aug 05, 2008
9.411
9.536
9.349
9.536
2,397,507
+0.25(+2.74%)
Aug 04, 2008
9.216
9.308
9.208
9.282
966,977
+0.04(+0.39%)
Aug 01, 2008
9.314
9.314
9.227
9.246
531,458
-0.03(-0.30%)
Jul 31, 2008
9.226
9.344
9.226
9.274
757,766
+0.03(+0.32%)
Jul 30, 2008
9.232
9.300
9.172
9.244
437,564
+0.06(+0.63%)
Jul 29, 2008
9.187
9.218
9.162
9.187
257,924
+0.04(+0.41%)
Jul 28, 2008
9.394
9.394
9.130
9.149
434,551
-0.11(-1.23%)
Jul 25, 2008
9.255
9.286
9.229
9.263
491,912
+0.00(+0.02%)
Jul 24, 2008
9.417
9.417
9.204
9.261
1,394,811
-0.03(-0.34%)
Jul 23, 2008
9.297
9.349
9.272
9.293
889,231
+0.01(+0.12%)
Jul 22, 2008
9.141
9.282
9.126
9.282
1,292,391
+0.14(+1.55%)
Jul 21, 2008
9.227
9.227
9.110
9.140
304,214
-0.07(-0.75%)
Jul 18, 2008
9.218
9.218
9.151
9.208
139,901
-0.04(-0.40%)
Jul 17, 2008
9.218
9.272
9.146
9.246
2,573,109
+0.06(+0.68%)
Jul 16, 2008
9.066
9.191
9.066
9.183
990,215
+0.17(+1.85%)
Jul 15, 2008
8.910
9.060
8.868
9.017
1,076,782
+0.12(+1.30%)
Jul 14, 2008
9.087
9.087
8.868
8.901
261,238
-0.06(-0.63%)
Jul 11, 2008
8.924
8.998
8.867
8.957
582,927
-0.02(-0.24%)
Jul 10, 2008
8.924
8.979
8.865
8.979
483,290
+0.07(+0.82%)
Jul 09, 2008
9.009
9.046
8.903
8.906
208,128
-0.08(-0.85%)
Jul 08, 2008
8.742
8.982
8.742
8.982
1,561,495
+0.23(+2.58%)
Jul 07, 2008
8.807
8.840
8.695
8.756
530,003
-0.02(-0.23%)
Jul 04, 2008
8.890
8.890
8.758
8.776
44,757
+0.00(+0.00%)
Jul 03, 2008
8.890
8.890
8.758
8.776
44,757
-0.03(-0.37%)
Jul 02, 2008
8.859
8.881
8.803
8.809
113,522
-0.03(-0.34%)
Jul 01, 2008
8.776
8.845
8.734
8.839
834,384
+0.00(+0.00%)
Jun 30, 2008
8.789
8.896
8.789
8.839
85,419
+0.01(+0.11%)
Jun 27, 2008
8.854
8.861
8.802
8.829
231,051
-0.00(-0.02%)
Jun 26, 2008
8.915
8.921
8.829
8.831
339,555
-0.15(-1.63%)
Jun 25, 2008
8.895
9.018
8.870
8.978
320,631
+0.12(+1.30%)
Jun 24, 2008
8.881
8.923
8.854
8.862
1,353,566
-0.07(-0.79%)
Jun 23, 2008
8.985
8.996
8.907
8.932
462,077
-0.04(-0.47%)
Jun 20, 2008
9.096
9.096
8.949
8.974
350,997
-0.17(-1.89%)
Jun 19, 2008
9.071
9.168
9.049
9.148
2,295,645
+0.06(+0.70%)
Jun 18, 2008
9.124
9.140
9.061
9.084
131,888
-0.07(-0.72%)
Jun 17, 2008
9.269
9.269
9.143
9.149
130,894
-0.03(-0.34%)
Jun 16, 2008
9.246
9.246
9.066
9.180
146,908
+0.04(+0.39%)
Jun 13, 2008
9.095
9.146
9.048
9.144
122,106
+0.12(+1.28%)
Jun 12, 2008
8.920
9.066
8.920
9.029
179,947
+0.15(+1.69%)
Jun 11, 2008
8.970
8.970
8.879
8.879
626,416
-0.12(-1.33%)
Jun 10, 2008
8.995
9.026
8.949
8.999
136,395
-0.03(-0.35%)
Jun 09, 2008
9.126
9.126
8.960
9.031
150,716
-0.06(-0.70%)
Jun 06, 2008
9.193
9.197
9.095
9.095
197,749
-0.19(-2.05%)
Jun 05, 2008
9.182
9.288
9.146
9.285
1,109,597
+0.12(+1.36%)
Jun 04, 2008
9.051
9.191
9.051
9.160
104,804
+0.09(+0.97%)
Jun 03, 2008
9.070
9.109
9.006
9.072
160,107
+0.04(+0.41%)
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.