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
Pampa Energia S.A. ADR
(NY:
PAM
)
49.35
-0.86 (-1.71%)
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, 2014
8.120
8.980
8.090
8.880
530,700
+0.03(+0.34%)
May 29, 2014
8.300
8.910
8.270
8.850
794,129
+0.64(+7.80%)
May 28, 2014
7.950
8.360
7.930
8.210
638,848
+0.28(+3.53%)
May 27, 2014
7.810
8.090
7.810
7.930
455,350
+0.14(+1.80%)
May 23, 2014
7.840
7.790
7.790
7.790
177,900
+0.07(+0.91%)
May 22, 2014
7.360
7.790
7.360
7.720
238,688
+0.36(+4.89%)
May 21, 2014
6.980
7.524
6.840
7.360
504,241
+0.40(+5.75%)
May 20, 2014
7.090
7.190
6.940
6.960
154,271
-0.13(-1.83%)
May 19, 2014
7.050
7.130
6.850
7.090
185,138
-0.08(-1.12%)
May 16, 2014
7.180
7.190
6.813
7.170
186,600
+0.04(+0.56%)
May 15, 2014
7.460
7.460
7.020
7.130
138,793
-0.29(-3.91%)
May 14, 2014
7.770
7.850
7.420
7.420
109,122
-0.35(-4.50%)
May 13, 2014
7.530
7.790
7.500
7.770
143,483
+0.23(+3.05%)
May 12, 2014
7.640
7.860
7.490
7.540
232,460
+0.00(+0.00%)
May 09, 2014
7.350
7.590
7.180
7.540
95,651
+0.17(+2.31%)
May 08, 2014
7.640
7.720
7.340
7.370
130,767
-0.33(-4.29%)
May 07, 2014
7.720
7.770
7.470
7.700
111,781
+0.03(+0.39%)
May 06, 2014
8.440
9.290
7.510
7.670
190,898
+0.00(+0.00%)
May 05, 2014
7.100
7.770
7.020
7.670
331,020
+0.39(+5.36%)
May 02, 2014
7.180
7.300
7.170
7.280
46,301
+0.07(+0.97%)
May 01, 2014
7.440
7.440
7.000
7.210
147,668
-0.19(-2.57%)
Apr 30, 2014
7.460
7.510
7.070
7.400
319,883
-0.08(-1.07%)
Apr 29, 2014
7.700
7.700
7.220
7.480
314,029
-0.05(-0.66%)
Apr 28, 2014
7.120
7.573
7.080
7.530
553,675
+0.46(+6.51%)
Apr 25, 2014
7.330
7.330
7.010
7.070
258,963
-0.23(-3.15%)
Apr 24, 2014
7.140
7.498
6.996
7.300
568,086
+0.22(+3.11%)
Apr 23, 2014
6.650
7.100
6.590
7.080
520,194
+0.47(+7.11%)
Apr 22, 2014
6.480
6.630
6.420
6.610
280,655
+0.22(+3.44%)
Apr 21, 2014
6.310
6.440
6.273
6.390
72,508
+0.08(+1.27%)
Apr 17, 2014
6.490
6.310
6.310
6.310
34,100
+0.01(+0.16%)
Apr 16, 2014
6.240
6.396
6.220
6.300
91,390
+0.03(+0.48%)
Apr 15, 2014
6.570
6.680
6.003
6.270
173,877
-0.28(-4.27%)
Apr 14, 2014
6.540
6.570
6.450
6.550
121,069
+0.08(+1.24%)
Apr 11, 2014
6.690
6.720
6.170
6.470
166,796
-0.18(-2.71%)
Apr 10, 2014
6.460
6.790
6.350
6.650
191,395
+0.13(+1.99%)
Apr 09, 2014
6.520
6.750
6.450
6.520
250,731
-0.08(-1.21%)
Apr 08, 2014
6.200
6.600
6.160
6.600
355,256
+0.41(+6.62%)
Apr 07, 2014
6.200
6.230
6.100
6.190
142,873
-0.02(-0.32%)
Apr 04, 2014
6.200
6.250
6.080
6.210
98,324
+0.11(+1.80%)
Apr 03, 2014
6.290
6.309
6.020
6.100
216,874
-0.17(-2.71%)
Apr 02, 2014
6.340
7.480
5.770
6.270
380,050
+0.50(+8.67%)
Apr 01, 2014
5.850
5.947
5.620
5.770
164,950
-0.06(-1.03%)
Mar 31, 2014
5.850
5.970
5.760
5.830
253,294
+0.29(+5.23%)
Mar 28, 2014
5.690
6.092
5.440
5.540
164,476
-0.06(-1.07%)
Mar 27, 2014
5.130
5.720
5.100
5.600
229,793
+0.52(+10.24%)
Mar 26, 2014
5.150
5.260
5.020
5.080
128,244
-0.01(-0.20%)
Mar 25, 2014
5.020
5.100
4.880
5.090
96,020
+0.13(+2.62%)
Mar 24, 2014
4.860
4.990
4.620
4.960
14,698
+0.10(+2.06%)
Mar 21, 2014
4.819
4.920
4.760
4.860
75,616
+0.09(+1.89%)
Mar 20, 2014
4.800
4.880
4.730
4.770
54,847
-0.04(-0.83%)
Mar 19, 2014
4.800
4.869
4.710
4.810
112,010
+0.03(+0.63%)
Mar 18, 2014
4.870
4.880
4.650
4.780
103,522
-0.05(-1.04%)
Mar 17, 2014
4.740
4.850
4.630
4.830
85,073
+0.16(+3.43%)
Mar 14, 2014
4.700
4.770
4.640
4.670
5,693
+0.02(+0.43%)
Mar 13, 2014
4.740
4.750
4.620
4.650
63,988
-0.08(-1.69%)
Mar 12, 2014
4.726
4.770
4.600
4.730
87,777
-0.03(-0.63%)
Mar 11, 2014
4.840
4.840
4.690
4.760
64,179
-0.07(-1.45%)
Mar 10, 2014
4.910
4.940
4.690
4.830
55,303
-0.06(-1.23%)
Mar 07, 2014
4.900
5.000
4.800
4.890
96,683
-0.01(-0.20%)
Mar 06, 2014
4.790
5.000
4.680
4.900
74,590
+0.10(+2.08%)
Mar 05, 2014
4.770
4.870
4.690
4.800
45,653
+0.00(+0.00%)
Mar 04, 2014
4.660
4.830
4.540
4.800
69,801
+0.18(+3.90%)
Mar 03, 2014
4.780
4.810
4.500
4.620
61,374
-0.26(-5.33%)
Feb 28, 2014
4.830
5.200
4.780
4.880
127,029
+0.10(+2.09%)
Feb 27, 2014
4.730
5.050
4.690
4.780
237,355
+0.01(+0.21%)
Feb 26, 2014
4.970
5.000
4.630
4.770
51,748
-0.18(-3.64%)
Feb 25, 2014
5.120
5.170
4.928
4.950
46,168
-0.15(-2.94%)
Feb 24, 2014
5.180
5.230
5.030
5.100
253,924
-0.03(-0.58%)
Feb 21, 2014
5.110
5.350
5.031
5.130
341,870
+0.06(+1.18%)
Feb 20, 2014
4.950
5.120
4.910
5.070
132,963
+0.14(+2.84%)
Feb 19, 2014
5.040
5.140
4.900
4.930
70,056
-0.16(-3.14%)
Feb 18, 2014
5.000
5.100
4.850
5.090
280,928
+0.33(+6.93%)
Feb 14, 2014
4.320
4.760
4.760
4.760
402,000
+0.49(+11.48%)
Feb 13, 2014
4.310
4.310
4.160
4.270
52,029
-0.09(-2.06%)
Feb 12, 2014
4.170
4.430
4.160
4.360
185,015
+0.22(+5.31%)
Feb 11, 2014
4.230
4.240
4.100
4.140
156,602
-0.06(-1.43%)
Feb 10, 2014
4.300
4.300
4.200
4.200
92,498
-0.10(-2.33%)
Feb 07, 2014
4.260
4.310
4.160
4.300
107,502
+0.10(+2.38%)
Feb 06, 2014
4.100
4.260
4.100
4.200
156,832
+0.11(+2.69%)
Feb 05, 2014
4.050
4.290
4.050
4.090
191,313
+0.05(+1.24%)
Feb 04, 2014
4.110
4.270
3.980
4.040
144,352
-0.03(-0.74%)
Feb 03, 2014
4.150
4.270
4.050
4.070
275,651
-0.08(-1.93%)
Jan 31, 2014
4.190
4.190
3.960
4.150
146,929
-0.10(-2.35%)
Jan 30, 2014
4.200
4.300
4.120
4.250
67,415
+0.09(+2.16%)
Jan 29, 2014
4.160
4.250
4.000
4.160
174,462
-0.03(-0.72%)
Jan 28, 2014
4.190
4.240
4.080
4.190
312,110
-0.01(-0.24%)
Jan 27, 2014
4.140
4.270
3.990
4.200
191,956
+0.05(+1.20%)
Jan 24, 2014
4.190
4.305
4.000
4.150
270,839
-0.04(-0.95%)
Jan 23, 2014
4.800
4.800
4.180
4.190
318,871
-0.65(-13.43%)
Jan 22, 2014
4.950
5.010
4.840
4.840
105,356
-0.08(-1.63%)
Jan 21, 2014
4.980
5.030
4.920
4.920
89,816
-0.05(-1.01%)
Jan 17, 2014
4.980
4.970
4.970
4.970
40,500
-0.02(-0.40%)
Jan 16, 2014
5.040
5.100
4.940
4.990
90,545
-0.06(-1.19%)
Jan 15, 2014
5.040
5.110
5.010
5.050
65,664
+0.01(+0.20%)
Jan 14, 2014
5.100
5.110
5.010
5.040
45,823
-0.02(-0.40%)
Jan 13, 2014
5.090
5.120
5.000
5.060
97,423
-0.04(-0.78%)
Jan 10, 2014
5.194
5.200
5.070
5.100
55,055
-0.08(-1.54%)
Jan 09, 2014
5.220
5.350
5.130
5.180
174,430
-0.06(-1.15%)
Jan 08, 2014
5.320
5.340
5.080
5.240
136,170
+0.01(+0.19%)
Jan 07, 2014
5.250
5.290
5.080
5.230
29,440
+0.01(+0.19%)
Jan 06, 2014
5.550
5.550
5.220
5.220
289,772
-0.24(-4.40%)
Jan 03, 2014
5.220
5.500
5.210
5.460
233,298
+0.28(+5.41%)
Jan 02, 2014
5.290
5.290
5.170
5.180
93,091
-0.06(-1.15%)
Dec 31, 2013
5.270
5.240
5.240
5.240
37,000
-0.04(-0.76%)
Dec 30, 2013
5.320
5.380
5.180
5.280
92,494
-0.03(-0.56%)
Dec 27, 2013
5.294
5.360
5.150
5.310
261,406
-0.03(-0.56%)
Dec 26, 2013
5.370
5.370
5.150
5.340
97,386
+0.11(+2.10%)
Dec 24, 2013
5.300
5.300
5.200
5.230
14,283
-0.05(-0.95%)
Dec 23, 2013
5.540
5.560
5.200
5.280
238,081
-0.19(-3.47%)
Dec 20, 2013
5.600
5.640
5.420
5.470
210,936
-0.07(-1.26%)
Dec 19, 2013
5.820
5.860
5.480
5.540
453,663
-0.26(-4.48%)
Dec 18, 2013
5.900
5.900
5.600
5.800
178,008
-0.10(-1.69%)
Dec 17, 2013
6.010
6.010
5.790
5.900
126,884
-0.08(-1.34%)
Dec 16, 2013
5.760
5.990
5.750
5.980
80,583
+0.27(+4.73%)
Dec 13, 2013
5.850
5.895
5.710
5.710
70,382
-0.12(-2.06%)
Dec 12, 2013
5.950
5.950
5.780
5.830
188,831
-0.09(-1.52%)
Dec 11, 2013
5.930
6.010
5.860
5.920
154,134
-0.08(-1.33%)
Dec 10, 2013
6.140
6.150
5.862
6.000
133,335
-0.17(-2.76%)
Dec 09, 2013
6.130
6.320
6.020
6.170
441,734
+0.03(+0.49%)
Dec 06, 2013
6.050
6.240
5.970
6.140
94,407
+0.17(+2.85%)
Dec 05, 2013
6.010
6.030
5.920
5.970
15,299
+0.03(+0.51%)
Dec 04, 2013
5.980
6.090
5.850
5.940
94,907
-0.06(-1.00%)
Dec 03, 2013
6.310
6.360
5.950
6.000
511,498
-0.35(-5.51%)
Dec 02, 2013
6.750
6.850
6.290
6.350
516,090
-0.31(-4.65%)
Nov 29, 2013
6.700
6.780
6.420
6.660
223,855
+0.02(+0.30%)
Nov 27, 2013
6.650
6.820
6.320
6.640
427,862
-0.01(-0.15%)
Nov 26, 2013
6.330
6.800
6.280
6.650
927,140
+0.67(+11.20%)
Nov 25, 2013
5.990
6.230
5.520
5.980
362,693
+0.12(+2.05%)
Nov 22, 2013
5.500
5.970
5.450
5.860
541,367
+0.49(+9.12%)
Nov 21, 2013
5.250
5.490
5.250
5.370
160,339
+0.17(+3.27%)
Nov 20, 2013
5.100
5.280
5.100
5.200
210,160
+0.17(+3.38%)
Nov 19, 2013
5.210
5.210
4.810
5.030
150,313
-0.17(-3.27%)
Nov 18, 2013
5.410
5.498
5.170
5.200
277,954
-0.27(-4.94%)
Nov 15, 2013
5.250
5.470
5.100
5.470
301,968
+0.30(+5.80%)
Nov 14, 2013
5.010
5.350
4.950
5.170
182,738
+0.12(+2.38%)
Nov 12, 2013
5.130
5.270
5.020
5.050
158,779
-0.16(-3.07%)
Nov 11, 2013
5.190
5.300
5.030
5.210
217,987
+0.04(+0.77%)
Nov 08, 2013
5.420
5.420
5.150
5.170
202,165
-0.15(-2.82%)
Nov 07, 2013
5.530
5.630
5.320
5.320
99,108
-0.23(-4.14%)
Nov 06, 2013
6.000
6.030
5.270
5.550
500,639
-0.02(-0.36%)
Nov 05, 2013
5.320
5.600
5.250
5.570
525,649
+0.31(+5.89%)
Nov 04, 2013
5.100
5.360
5.020
5.260
134,838
+0.12(+2.33%)
Nov 01, 2013
5.200
5.220
5.080
5.140
363,466
-0.14(-2.65%)
Oct 31, 2013
5.270
5.340
5.100
5.280
176,136
+0.04(+0.76%)
Oct 30, 2013
5.340
5.620
5.180
5.240
378,971
-0.13(-2.42%)
Oct 29, 2013
5.760
5.860
5.300
5.370
413,974
-0.40(-6.93%)
Oct 28, 2013
5.990
6.000
5.500
5.770
640,690
-0.19(-3.19%)
Oct 25, 2013
6.150
6.160
5.800
5.960
340,651
-0.26(-4.18%)
Oct 24, 2013
6.030
6.260
5.770
6.220
315,406
+0.26(+4.36%)
Oct 23, 2013
6.500
6.520
5.850
5.960
471,961
-0.59(-9.01%)
Oct 22, 2013
6.900
6.900
6.400
6.550
242,401
-0.15(-2.24%)
Oct 21, 2013
6.550
6.930
6.550
6.700
577,083
+0.18(+2.76%)
Oct 18, 2013
6.410
6.620
6.210
6.520
250,752
+0.24(+3.82%)
Oct 17, 2013
6.040
6.320
6.000
6.280
189,690
+0.18(+2.95%)
Oct 16, 2013
6.440
6.470
5.710
6.100
626,979
-0.35(-5.43%)
Oct 15, 2013
6.580
6.900
6.380
6.450
503,527
-0.01(-0.15%)
Oct 14, 2013
6.440
6.500
6.250
6.460
519,021
+0.09(+1.41%)
Oct 11, 2013
6.000
6.370
6.000
6.370
463,483
+0.35(+5.81%)
Oct 10, 2013
5.830
6.090
5.670
6.020
505,182
+0.30(+5.24%)
Oct 09, 2013
5.580
5.811
5.580
5.720
463,422
+0.10(+1.78%)
Oct 08, 2013
5.500
5.690
5.490
5.620
270,624
+0.16(+2.93%)
Oct 07, 2013
5.220
5.600
5.220
5.460
365,259
+0.29(+5.61%)
Oct 04, 2013
5.240
5.330
5.130
5.170
41,815
-0.04(-0.77%)
Oct 03, 2013
5.230
5.400
5.070
5.210
181,159
-0.02(-0.38%)
Oct 02, 2013
5.520
5.540
5.230
5.230
163,754
-0.24(-4.39%)
Oct 01, 2013
5.050
5.500
5.010
5.470
396,417
+0.53(+10.73%)
Sep 27, 2013
4.935
5.040
4.810
4.940
169,319
+0.04(+0.82%)
Sep 26, 2013
4.980
5.100
4.840
4.900
200,988
-0.02(-0.41%)
Sep 25, 2013
5.200
5.260
4.920
4.920
337,432
-0.23(-4.47%)
Sep 24, 2013
4.990
5.200
4.950
5.150
678,333
+0.19(+3.83%)
Sep 23, 2013
4.960
5.000
4.660
4.960
388,626
+0.12(+2.48%)
Sep 20, 2013
4.750
4.860
4.610
4.840
314,192
+0.14(+2.98%)
Sep 19, 2013
4.620
4.730
4.590
4.700
274,547
+0.13(+2.84%)
Sep 18, 2013
4.620
4.660
4.490
4.570
506,795
-0.02(-0.44%)
Sep 17, 2013
4.390
4.650
4.370
4.590
393,163
+0.25(+5.76%)
Sep 16, 2013
4.090
4.350
4.020
4.340
243,656
+0.27(+6.63%)
Sep 13, 2013
4.060
4.260
4.000
4.070
55,587
+0.02(+0.49%)
Sep 12, 2013
4.290
4.290
4.000
4.050
73,403
-0.24(-5.59%)
Sep 11, 2013
4.200
4.310
4.072
4.290
32,998
+0.05(+1.18%)
Sep 10, 2013
4.139
4.250
4.070
4.240
160,434
+0.15(+3.67%)
Sep 09, 2013
3.910
4.090
3.880
4.090
92,986
+0.21(+5.41%)
Sep 06, 2013
3.819
3.890
3.810
3.880
132,416
+0.10(+2.65%)
Sep 05, 2013
3.790
3.840
3.740
3.780
87,374
+0.03(+0.80%)
Sep 04, 2013
3.800
3.800
3.730
3.750
13,456
-0.04(-1.06%)
Sep 03, 2013
3.800
3.820
3.740
3.790
35,182
+0.03(+0.80%)
Aug 30, 2013
3.740
3.760
3.730
3.760
2,030
+0.02(+0.53%)
Aug 29, 2013
3.740
3.750
3.700
3.740
11,540
+0.04(+1.08%)
Aug 28, 2013
3.700
3.740
3.700
3.700
9,552
-0.01(-0.27%)
Aug 27, 2013
3.850
3.850
3.710
3.710
57,028
-0.12(-3.13%)
Aug 26, 2013
3.820
3.840
3.710
3.830
14,700
+0.07(+1.86%)
Aug 23, 2013
3.550
3.780
3.550
3.760
124,764
+0.21(+5.92%)
Aug 22, 2013
3.550
3.560
3.518
3.550
33,607
-0.04(-1.11%)
Aug 21, 2013
3.570
3.600
3.530
3.590
31,060
+0.07(+1.99%)
Aug 20, 2013
3.420
3.539
3.410
3.520
45,910
+0.11(+3.23%)
Aug 19, 2013
3.490
3.540
3.390
3.410
10,656
-0.13(-3.67%)
Aug 16, 2013
3.560
3.600
3.500
3.540
38,114
-0.01(-0.28%)
Aug 15, 2013
3.520
3.600
3.520
3.550
67,660
-0.01(-0.28%)
Aug 14, 2013
3.430
3.600
3.430
3.560
300,524
+0.17(+5.01%)
Aug 13, 2013
3.330
3.420
3.320
3.390
78,857
+0.06(+1.80%)
Aug 12, 2013
3.260
3.360
3.260
3.330
18,700
+0.11(+3.42%)
Aug 09, 2013
3.250
3.300
3.220
3.220
4,800
-0.01(-0.31%)
Aug 08, 2013
3.310
3.340
3.230
3.230
3,900
-0.04(-1.22%)
Aug 07, 2013
3.320
3.360
3.229
3.270
26,518
+0.04(+1.24%)
Aug 06, 2013
3.330
3.360
3.210
3.230
23,391
-0.08(-2.42%)
Aug 05, 2013
3.330
3.340
3.200
3.310
15,560
+0.01(+0.30%)
Aug 02, 2013
3.320
3.340
3.290
3.300
27,340
-0.01(-0.30%)
Aug 01, 2013
3.322
3.370
3.260
3.310
10,020
-0.03(-0.90%)
Jul 31, 2013
3.175
3.355
3.130
3.340
73,821
+0.14(+4.37%)
Jul 30, 2013
3.230
3.300
3.150
3.200
57,369
-0.05(-1.54%)
Jul 29, 2013
3.300
3.300
3.220
3.250
19,700
-0.05(-1.52%)
Jul 26, 2013
3.240
3.350
3.220
3.300
41,419
+0.03(+0.92%)
Jul 25, 2013
3.290
3.290
3.250
3.270
6,300
-0.02(-0.61%)
Jul 24, 2013
3.310
3.370
3.240
3.290
44,679
-0.06(-1.79%)
Jul 23, 2013
3.300
3.420
3.230
3.350
19,840
+0.04(+1.21%)
Jul 22, 2013
3.320
3.400
3.290
3.310
4,980
+0.00(+0.00%)
Jul 19, 2013
3.270
3.350
3.230
3.310
20,172
+0.03(+0.91%)
Jul 18, 2013
3.290
3.300
3.220
3.280
4,021
+0.03(+0.92%)
Jul 17, 2013
3.300
3.300
3.210
3.250
13,876
-0.05(-1.52%)
Jul 16, 2013
3.300
3.340
3.260
3.300
7,700
+0.06(+1.85%)
Jul 15, 2013
3.330
3.420
3.230
3.240
3,700
-0.11(-3.28%)
Jul 12, 2013
3.380
3.400
3.340
3.350
5,673
-0.05(-1.47%)
Jul 11, 2013
3.420
3.420
3.306
3.400
9,700
+0.02(+0.59%)
Jul 10, 2013
3.270
3.380
3.210
3.380
5,100
+0.10(+3.05%)
Jul 09, 2013
3.300
3.350
3.280
3.280
2,100
+0.01(+0.31%)
Jul 08, 2013
3.240
3.290
3.210
3.270
4,440
+0.07(+2.19%)
Jul 05, 2013
3.230
3.290
3.140
3.200
7,670
-0.06(-1.84%)
Jul 03, 2013
3.280
3.280
3.260
3.260
47,254
-0.07(-2.10%)
Jul 02, 2013
3.380
3.380
3.310
3.330
900
-0.04(-1.19%)
Jul 01, 2013
3.200
3.390
3.140
3.370
33,688
+0.13(+4.01%)
Jun 28, 2013
3.310
3.310
3.200
3.240
9,100
+0.08(+2.53%)
Jun 26, 2013
3.120
3.200
3.110
3.160
10,114
+0.04(+1.28%)
Jun 25, 2013
3.060
3.160
3.060
3.120
14,878
+0.05(+1.63%)
Jun 24, 2013
2.870
3.130
2.850
3.070
70,773
+0.22(+7.72%)
Jun 21, 2013
3.050
3.380
2.850
2.850
191,686
-0.24(-7.77%)
Jun 20, 2013
3.100
3.100
3.020
3.090
18,515
-0.01(-0.32%)
Jun 19, 2013
3.110
3.230
3.035
3.100
32,729
-0.05(-1.59%)
Jun 18, 2013
3.180
3.180
3.060
3.150
2,600
+0.01(+0.32%)
Jun 17, 2013
3.130
3.150
3.130
3.140
6,661
+0.03(+0.96%)
Jun 14, 2013
3.110
3.170
3.100
3.110
2,400
+0.01(+0.32%)
Jun 13, 2013
3.100
3.100
2.980
3.100
8,320
-0.04(-1.27%)
Jun 12, 2013
3.250
3.280
3.100
3.140
61,348
-0.13(-3.98%)
Jun 11, 2013
3.270
3.280
3.160
3.270
8,300
+0.00(+0.00%)
Jun 10, 2013
3.380
3.410
3.200
3.270
3,696
-0.13(-3.82%)
Jun 07, 2013
3.390
3.430
3.363
3.400
1,950
-0.02(-0.58%)
Jun 06, 2013
3.390
3.420
3.390
3.420
300
+0.02(+0.59%)
Jun 05, 2013
3.380
3.420
3.300
3.400
24,247
-0.03(-0.87%)
Jun 04, 2013
3.420
3.450
3.382
3.430
1,717
+0.05(+1.48%)
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.