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
Delaware Enhanced Global Dividend & Income
(NY:
DEX
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 10, 2023
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 24, 2011
4.870
4.907
4.841
4.881
146,133
+0.03(+0.53%)
May 23, 2011
4.844
4.866
4.815
4.855
88,625
+0.00(+0.08%)
May 20, 2011
4.855
4.870
4.822
4.852
68,284
+0.01(+0.15%)
May 19, 2011
4.866
4.866
4.808
4.844
112,884
-0.00(-0.08%)
May 18, 2011
4.775
4.852
4.771
4.848
115,846
+0.06(+1.23%)
May 17, 2011
4.863
4.863
4.760
4.789
155,781
-0.04(-0.91%)
May 16, 2011
4.844
4.877
4.822
4.833
170,648
-0.02(-0.38%)
May 13, 2011
4.907
4.932
4.822
4.852
126,593
-0.04(-0.90%)
May 12, 2011
4.859
4.896
4.826
4.896
143,814
+0.05(+1.06%)
May 11, 2011
4.874
4.929
4.826
4.844
147,187
-0.05(-1.03%)
May 10, 2011
4.898
4.917
4.869
4.895
104,161
+0.00(+0.00%)
May 09, 2011
4.837
4.902
4.829
4.895
103,400
+0.04(+0.75%)
May 06, 2011
4.844
4.877
4.833
4.858
122,439
+0.07(+1.37%)
May 05, 2011
4.924
4.942
4.793
4.793
139,534
-0.13(-2.59%)
May 04, 2011
4.957
4.970
4.920
4.920
67,362
-0.03(-0.52%)
May 03, 2011
4.935
4.971
4.917
4.946
98,268
+0.01(+0.22%)
May 02, 2011
4.928
4.942
4.928
4.935
123,263
+0.08(+1.57%)
Apr 29, 2011
4.862
4.869
4.826
4.858
118,958
+0.03(+0.53%)
Apr 28, 2011
4.866
4.898
4.826
4.833
95,078
-0.03(-0.67%)
Apr 27, 2011
4.938
4.938
4.866
4.866
107,337
-0.01(-0.30%)
Apr 26, 2011
4.902
4.935
4.866
4.880
105,797
-0.03(-0.52%)
Apr 25, 2011
4.989
4.993
4.855
4.906
189,041
-0.04(-0.74%)
Apr 21, 2011
4.891
4.949
4.891
4.942
95,388
+0.08(+1.57%)
Apr 20, 2011
4.869
4.895
4.851
4.866
78,224
+0.03(+0.60%)
Apr 19, 2011
4.782
4.837
4.756
4.837
98,828
+0.06(+1.22%)
Apr 18, 2011
4.753
4.778
4.738
4.778
113,699
+0.03(+0.54%)
Apr 15, 2011
4.789
4.793
4.753
4.753
101,915
-0.01(-0.15%)
Apr 14, 2011
4.789
4.789
4.738
4.760
120,435
-0.03(-0.53%)
Apr 13, 2011
4.793
4.837
4.775
4.786
84,303
+0.02(+0.48%)
Apr 12, 2011
4.803
4.835
4.730
4.763
132,575
-0.05(-1.13%)
Apr 11, 2011
4.940
4.940
4.784
4.817
151,686
-0.09(-1.91%)
Apr 08, 2011
4.918
4.922
4.889
4.911
114,793
+0.01(+0.30%)
Apr 07, 2011
4.889
4.907
4.860
4.896
134,637
+0.04(+0.74%)
Apr 06, 2011
4.806
4.860
4.763
4.860
141,320
+0.09(+1.82%)
Apr 05, 2011
4.730
4.795
4.730
4.774
105,398
-0.01(-0.23%)
Apr 04, 2011
4.817
4.835
4.774
4.784
128,898
-0.04(-0.82%)
Apr 01, 2011
4.835
4.835
4.799
4.824
105,292
+0.03(+0.60%)
Mar 31, 2011
4.766
4.828
4.759
4.795
111,998
-0.02(-0.38%)
Mar 30, 2011
4.868
4.871
4.803
4.813
98,490
-0.01(-0.30%)
Mar 29, 2011
4.824
4.853
4.817
4.828
113,489
+0.03(+0.60%)
Mar 28, 2011
4.784
4.821
4.779
4.799
89,796
+0.01(+0.15%)
Mar 25, 2011
4.759
4.792
4.710
4.792
157,265
+0.05(+1.14%)
Mar 24, 2011
4.727
4.774
4.698
4.737
98,540
+0.02(+0.46%)
Mar 23, 2011
4.662
4.719
4.644
4.716
97,796
+0.00(+0.08%)
Mar 22, 2011
4.741
4.741
4.672
4.712
39,586
-0.01(-0.23%)
Mar 21, 2011
4.680
4.723
4.665
4.723
52,647
+0.10(+2.11%)
Mar 18, 2011
4.582
4.662
4.582
4.625
96,158
+0.04(+0.95%)
Mar 17, 2011
4.589
4.604
4.499
4.582
129,011
+0.07(+1.60%)
Mar 16, 2011
4.672
4.687
4.398
4.510
515,060
-0.14(-3.11%)
Mar 15, 2011
4.625
4.737
4.615
4.654
122,588
-0.08(-1.75%)
Mar 14, 2011
4.759
4.792
4.730
4.737
88,094
-0.07(-1.55%)
Mar 11, 2011
4.824
4.853
4.781
4.812
77,700
+0.01(+0.12%)
Mar 10, 2011
4.828
4.831
4.770
4.806
98,194
+0.01(+0.15%)
Mar 09, 2011
4.817
4.853
4.792
4.799
153,374
-0.06(-1.17%)
Mar 08, 2011
4.845
4.931
4.824
4.856
126,323
-0.01(-0.29%)
Mar 07, 2011
4.885
4.974
4.859
4.870
128,548
+0.01(+0.15%)
Mar 04, 2011
4.845
4.877
4.816
4.863
69,542
+0.04(+0.74%)
Mar 03, 2011
4.841
4.859
4.788
4.827
123,453
+0.01(+0.15%)
Mar 02, 2011
4.777
4.831
4.777
4.820
104,991
+0.01(+0.15%)
Mar 01, 2011
4.852
4.856
4.802
4.813
94,214
-0.01(-0.30%)
Feb 28, 2011
4.798
4.831
4.791
4.827
80,863
+0.05(+1.13%)
Feb 25, 2011
4.784
4.806
4.748
4.773
155,060
+0.02(+0.45%)
Feb 24, 2011
4.702
4.777
4.702
4.752
94,607
+0.03(+0.61%)
Feb 23, 2011
4.802
4.816
4.705
4.723
153,499
-0.05(-1.05%)
Feb 22, 2011
4.813
4.824
4.755
4.773
111,084
-0.02(-0.45%)
Feb 18, 2011
4.766
4.795
4.763
4.795
99,632
+0.01(+0.15%)
Feb 17, 2011
4.745
4.788
4.738
4.788
87,121
+0.06(+1.21%)
Feb 16, 2011
4.716
4.766
4.702
4.730
120,752
+0.00(+0.00%)
Feb 15, 2011
4.716
4.788
4.680
4.730
239,917
-0.04(-0.90%)
Feb 14, 2011
4.741
4.776
4.716
4.773
108,544
+0.02(+0.45%)
Feb 11, 2011
4.863
4.863
4.684
4.752
98,888
+0.05(+1.10%)
Feb 10, 2011
4.694
4.722
4.673
4.700
105,248
-0.00(-0.03%)
Feb 09, 2011
4.694
4.709
4.682
4.702
117,347
-0.00(-0.06%)
Feb 08, 2011
4.658
4.704
4.658
4.704
122,563
+0.04(+0.84%)
Feb 07, 2011
4.676
4.696
4.647
4.665
108,043
+0.01(+0.15%)
Feb 04, 2011
4.615
4.679
4.615
4.658
115,990
+0.01(+0.31%)
Feb 03, 2011
4.651
4.679
4.612
4.644
142,356
-0.01(-0.23%)
Feb 02, 2011
4.637
4.704
4.637
4.654
182,370
+0.00(+0.08%)
Feb 01, 2011
4.647
4.665
4.630
4.651
148,080
+0.01(+0.31%)
Jan 31, 2011
4.619
4.651
4.619
4.637
65,221
+0.05(+1.01%)
Jan 28, 2011
4.662
4.676
4.569
4.590
103,530
-0.01(-0.31%)
Jan 27, 2011
4.566
4.619
4.566
4.605
103,465
+0.05(+1.01%)
Jan 26, 2011
4.622
4.644
4.555
4.558
143,362
-0.02(-0.54%)
Jan 25, 2011
4.622
4.622
4.573
4.583
120,402
-0.01(-0.31%)
Jan 24, 2011
4.583
4.601
4.576
4.598
101,515
+0.03(+0.62%)
Jan 21, 2011
4.519
4.569
4.494
4.569
95,521
+0.08(+1.74%)
Jan 20, 2011
4.445
4.498
4.427
4.491
104,834
+0.01(+0.16%)
Jan 19, 2011
4.498
4.523
4.466
4.484
85,539
-0.03(-0.71%)
Jan 18, 2011
4.555
4.583
4.484
4.516
167,712
-0.05(-1.01%)
Jan 14, 2011
4.573
4.608
4.555
4.562
107,341
-0.03(-0.69%)
Jan 13, 2011
4.594
4.647
4.562
4.594
207,277
+0.03(+0.70%)
Jan 12, 2011
4.583
4.622
4.544
4.562
149,808
+0.05(+1.04%)
Jan 11, 2011
4.667
4.670
4.469
4.515
150,650
+0.00(+0.00%)
Jan 10, 2011
4.529
4.529
4.494
4.515
83,808
-0.02(-0.47%)
Jan 07, 2011
4.465
4.540
4.465
4.536
141,129
+0.05(+1.02%)
Jan 06, 2011
4.578
4.578
4.437
4.490
187,603
+0.06(+1.35%)
Jan 05, 2011
4.377
4.444
4.370
4.430
120,089
+0.02(+0.48%)
Jan 04, 2011
4.384
4.416
4.384
4.409
139,154
-0.00(-0.08%)
Jan 03, 2011
4.370
4.416
4.370
4.412
70,904
+0.04(+0.81%)
Dec 31, 2010
4.409
4.423
4.345
4.377
105,202
-0.01(-0.16%)
Dec 30, 2010
4.388
4.388
4.342
4.384
77,046
+0.01(+0.32%)
Dec 29, 2010
4.395
4.395
4.331
4.370
121,548
+0.02(+0.57%)
Dec 28, 2010
4.345
4.356
4.317
4.345
86,528
+0.03(+0.74%)
Dec 27, 2010
4.331
4.345
4.299
4.314
93,250
-0.01(-0.33%)
Dec 23, 2010
4.303
4.356
4.303
4.328
110,721
+0.00(+0.08%)
Dec 22, 2010
4.264
4.337
4.264
4.324
84,176
+0.03(+0.66%)
Dec 21, 2010
4.342
4.342
4.285
4.296
128,013
-0.00(-0.08%)
Dec 20, 2010
4.324
4.328
4.278
4.299
67,873
-0.00(-0.08%)
Dec 17, 2010
4.268
4.335
4.257
4.303
131,698
+0.01(+0.33%)
Dec 16, 2010
4.218
4.303
4.218
4.289
142,783
+0.04(+0.83%)
Dec 15, 2010
4.314
4.314
4.197
4.254
211,178
-0.05(-1.05%)
Dec 14, 2010
4.302
4.302
4.272
4.299
88,830
+0.02(+0.57%)
Dec 13, 2010
4.330
4.330
4.246
4.274
130,470
-0.03(-0.65%)
Dec 10, 2010
4.355
4.355
4.267
4.302
211,550
-0.02(-0.57%)
Dec 09, 2010
4.351
4.393
4.271
4.327
170,887
-0.02(-0.56%)
Dec 08, 2010
4.397
4.400
4.330
4.351
81,414
-0.01(-0.24%)
Dec 07, 2010
4.411
4.416
4.362
4.362
75,306
+0.01(+0.16%)
Dec 06, 2010
4.369
4.383
4.336
4.355
158,329
-0.05(-1.19%)
Dec 03, 2010
4.365
4.407
4.341
4.407
47,750
+0.06(+1.37%)
Dec 02, 2010
4.404
4.418
4.330
4.348
147,550
-0.03(-0.72%)
Dec 01, 2010
4.421
4.435
4.379
4.379
73,024
+0.07(+1.62%)
Nov 30, 2010
4.334
4.372
4.306
4.309
73,663
-0.03(-0.73%)
Nov 29, 2010
4.323
4.379
4.292
4.341
177,920
+0.04(+0.81%)
Nov 26, 2010
4.337
4.351
4.288
4.306
40,277
-0.02(-0.49%)
Nov 24, 2010
4.316
4.327
4.327
4.327
194,695
+0.08(+1.91%)
Nov 23, 2010
4.274
4.274
4.225
4.246
108,741
-0.05(-1.07%)
Nov 22, 2010
4.292
4.299
4.232
4.292
96,192
+0.00(+0.08%)
Nov 19, 2010
4.278
4.292
4.229
4.288
111,404
+0.01(+0.16%)
Nov 18, 2010
4.313
4.320
4.281
4.281
91,967
+0.06(+1.49%)
Nov 17, 2010
4.225
4.267
4.201
4.218
140,217
+0.02(+0.42%)
Nov 16, 2010
4.267
4.278
4.085
4.201
240,634
-0.08(-1.88%)
Nov 15, 2010
4.341
4.341
4.201
4.281
229,122
-0.02(-0.52%)
Nov 12, 2010
4.362
4.390
4.260
4.303
188,607
-0.10(-2.27%)
Nov 11, 2010
4.358
4.425
4.358
4.404
93,775
-0.01(-0.16%)
Nov 10, 2010
4.421
4.498
4.383
4.411
175,352
-0.06(-1.25%)
Nov 09, 2010
4.519
4.530
4.428
4.467
98,394
-0.01(-0.21%)
Nov 08, 2010
4.518
4.521
4.424
4.476
117,161
-0.05(-1.00%)
Nov 05, 2010
4.497
4.525
4.469
4.521
115,994
+0.06(+1.32%)
Nov 04, 2010
4.445
4.473
4.442
4.462
75,731
+0.04(+0.94%)
Nov 03, 2010
4.442
4.442
4.393
4.421
59,749
-0.01(-0.24%)
Nov 02, 2010
4.466
4.466
4.386
4.431
76,155
+0.01(+0.24%)
Nov 01, 2010
4.341
4.435
4.341
4.421
161,657
+0.08(+1.84%)
Oct 29, 2010
4.358
4.358
4.278
4.341
170,391
-0.01(-0.16%)
Oct 28, 2010
4.421
4.421
4.341
4.348
92,951
-0.03(-0.79%)
Oct 27, 2010
4.355
4.382
4.306
4.382
113,645
+0.02(+0.40%)
Oct 25, 2010
4.369
4.379
4.323
4.365
228,108
-0.00(-0.08%)
Oct 22, 2010
4.365
4.389
4.344
4.369
63,378
+0.00(+0.00%)
Oct 21, 2010
4.376
4.382
4.362
4.369
111,387
-0.00(-0.08%)
Oct 20, 2010
4.330
4.389
4.320
4.372
121,117
+0.07(+1.61%)
Oct 19, 2010
4.282
4.365
4.276
4.303
100,090
-0.02(-0.40%)
Oct 18, 2010
4.337
4.410
4.254
4.320
205,684
-0.03(-0.80%)
Oct 15, 2010
4.386
4.386
4.313
4.355
120,213
-0.01(-0.32%)
Oct 14, 2010
4.389
4.400
4.348
4.369
104,202
-0.01(-0.16%)
Oct 13, 2010
4.376
4.414
4.376
4.376
112,933
+0.00(+0.02%)
Oct 12, 2010
4.316
4.426
4.309
4.375
105,398
+0.02(+0.40%)
Oct 11, 2010
4.385
4.399
4.351
4.357
113,867
-0.01(-0.32%)
Oct 08, 2010
4.371
4.382
4.313
4.371
88,787
+0.03(+0.71%)
Oct 07, 2010
4.426
4.430
4.309
4.340
142,825
-0.05(-1.10%)
Oct 06, 2010
4.361
4.392
4.361
4.388
74,690
+0.00(+0.08%)
Oct 05, 2010
4.354
4.409
4.354
4.385
107,660
+0.02(+0.55%)
Oct 04, 2010
4.392
4.392
4.333
4.361
61,934
-0.04(-0.94%)
Oct 01, 2010
4.402
4.423
4.375
4.402
175,180
-0.00(-0.08%)
Sep 30, 2010
4.478
4.488
4.406
4.406
113,730
-0.02(-0.47%)
Sep 29, 2010
4.385
4.437
4.375
4.426
65,333
+0.07(+1.50%)
Sep 28, 2010
4.385
4.402
4.357
4.361
94,047
+0.00(+0.08%)
Sep 27, 2010
4.378
4.475
4.354
4.357
144,715
-0.04(-1.02%)
Sep 24, 2010
4.506
4.506
4.382
4.402
148,860
-0.01(-0.16%)
Sep 23, 2010
4.402
4.478
4.344
4.409
222,842
-0.01(-0.16%)
Sep 22, 2010
4.447
4.447
4.382
4.416
96,442
-0.01(-0.16%)
Sep 21, 2010
4.454
4.457
4.410
4.423
125,049
-0.01(-0.16%)
Sep 20, 2010
4.433
4.512
4.409
4.430
209,839
+0.05(+1.18%)
Sep 17, 2010
4.378
4.378
4.271
4.378
101,145
+0.10(+2.25%)
Sep 15, 2010
4.282
4.306
4.259
4.282
112,084
-0.03(-0.64%)
Sep 14, 2010
4.271
4.309
4.271
4.309
84,406
+0.04(+0.89%)
Sep 13, 2010
4.278
4.299
4.263
4.271
70,991
-0.00(-0.08%)
Sep 10, 2010
4.220
4.275
4.213
4.275
72,777
+0.09(+2.06%)
Sep 09, 2010
4.185
4.261
4.175
4.189
140,517
+0.02(+0.50%)
Sep 08, 2010
4.306
4.313
4.168
4.168
64,993
+0.01(+0.35%)
Sep 07, 2010
4.119
4.153
4.095
4.153
185,941
+0.05(+1.16%)
Sep 03, 2010
4.129
4.129
4.082
4.106
86,494
+0.00(+0.00%)
Sep 02, 2010
4.123
4.123
4.092
4.106
69,212
-0.02(-0.41%)
Sep 01, 2010
4.044
4.147
4.044
4.123
121,946
+0.10(+2.46%)
Aug 31, 2010
4.044
4.095
4.013
4.024
75,866
-0.02(-0.51%)
Aug 30, 2010
4.061
4.061
4.006
4.044
168,770
+0.00(+0.00%)
Aug 27, 2010
4.044
4.063
4.010
4.044
168,541
-0.02(-0.42%)
Aug 26, 2010
4.071
4.129
4.044
4.061
127,649
+0.01(+0.34%)
Aug 25, 2010
4.003
4.092
3.996
4.047
151,716
+0.04(+1.11%)
Aug 24, 2010
4.027
4.044
4.003
4.003
130,135
-0.06(-1.60%)
Aug 23, 2010
4.119
4.126
4.068
4.068
108,941
-0.03(-0.75%)
Aug 20, 2010
4.112
4.119
4.068
4.099
125,963
-0.01(-0.33%)
Aug 19, 2010
4.116
4.136
4.082
4.112
78,569
+0.02(+0.50%)
Aug 18, 2010
4.088
4.092
4.065
4.092
83,291
-0.00(-0.08%)
Aug 17, 2010
4.106
4.112
4.065
4.095
130,410
+0.01(+0.25%)
Aug 16, 2010
4.082
4.102
4.065
4.085
88,646
+0.02(+0.42%)
Aug 13, 2010
4.068
4.071
4.003
4.068
72,090
+0.08(+1.95%)
Aug 12, 2010
3.989
4.024
3.983
3.990
148,694
-0.02(-0.49%)
Aug 11, 2010
4.106
4.106
4.009
4.010
90,962
-0.12(-2.87%)
Aug 10, 2010
4.132
4.135
4.095
4.129
51,451
-0.03(-0.73%)
Aug 09, 2010
4.162
4.169
4.129
4.159
49,647
+0.03(+0.74%)
Aug 06, 2010
4.129
4.142
4.046
4.129
139,600
+0.01(+0.25%)
Aug 05, 2010
4.156
4.156
4.098
4.118
93,886
-0.03(-0.65%)
Aug 04, 2010
4.132
4.146
4.098
4.146
66,704
+0.03(+0.82%)
Aug 03, 2010
4.118
4.118
4.078
4.112
87,558
-0.00(-0.08%)
Aug 02, 2010
4.112
4.125
4.081
4.115
114,025
+0.02(+0.58%)
Jul 30, 2010
4.091
4.091
4.032
4.091
112,643
+0.02(+0.42%)
Jul 29, 2010
4.115
4.118
4.020
4.074
100,372
-0.01(-0.25%)
Jul 28, 2010
4.088
4.105
4.064
4.085
94,789
+0.01(+0.17%)
Jul 27, 2010
4.061
4.078
4.047
4.078
171,553
+0.03(+0.84%)
Jul 26, 2010
4.020
4.044
4.003
4.044
206,441
+0.05(+1.27%)
Jul 23, 2010
3.956
4.027
3.954
3.993
161,759
+0.01(+0.17%)
Jul 22, 2010
3.969
3.993
3.895
3.986
197,444
+0.08(+2.17%)
Jul 21, 2010
3.888
4.193
3.847
3.902
153,746
+0.05(+1.32%)
Jul 20, 2010
3.810
3.864
3.810
3.851
105,628
+0.02(+0.53%)
Jul 19, 2010
3.824
3.831
3.797
3.831
211,528
+0.03(+0.71%)
Jul 16, 2010
3.803
3.868
3.780
3.803
146,220
-0.03(-0.88%)
Jul 15, 2010
3.847
3.878
3.790
3.837
132,110
-0.01(-0.18%)
Jul 14, 2010
3.868
3.868
3.797
3.844
126,887
-0.00(-0.07%)
Jul 13, 2010
3.897
3.897
3.786
3.847
304,402
+0.05(+1.33%)
Jul 12, 2010
3.793
3.830
3.776
3.796
76,554
-0.01(-0.26%)
Jul 09, 2010
3.806
3.823
3.736
3.806
91,780
+0.03(+0.71%)
Jul 08, 2010
3.759
3.790
3.736
3.780
163,154
+0.02(+0.54%)
Jul 07, 2010
3.743
3.759
3.679
3.759
174,954
+0.03(+0.90%)
Jul 06, 2010
3.692
3.743
3.672
3.726
135,089
+0.06(+1.56%)
Jul 02, 2010
3.669
3.669
3.632
3.669
151,469
+0.01(+0.18%)
Jul 01, 2010
3.712
3.736
3.595
3.662
270,835
-0.08(-2.06%)
Jun 30, 2010
3.716
3.746
3.716
3.739
128,476
+0.02(+0.63%)
Jun 29, 2010
3.837
3.840
3.622
3.716
411,901
-0.07(-1.86%)
Jun 25, 2010
3.786
3.790
3.726
3.786
134,285
+0.03(+0.80%)
Jun 24, 2010
3.826
3.833
3.749
3.756
170,358
-0.05(-1.41%)
Jun 23, 2010
3.803
3.830
3.776
3.810
201,118
-0.01(-0.26%)
Jun 22, 2010
3.803
3.857
3.776
3.820
244,075
+0.04(+1.16%)
Jun 21, 2010
3.850
3.884
3.773
3.776
123,834
-0.02(-0.44%)
Jun 18, 2010
3.793
3.826
3.753
3.793
125,347
+0.02(+0.44%)
Jun 17, 2010
3.803
3.803
3.722
3.776
90,285
+0.02(+0.54%)
Jun 16, 2010
3.756
3.773
3.729
3.756
101,409
+0.01(+0.18%)
Jun 15, 2010
3.753
3.766
3.722
3.749
110,588
+0.05(+1.45%)
Jun 14, 2010
3.759
3.759
3.696
3.696
105,020
+0.00(+0.09%)
Jun 11, 2010
3.686
3.726
3.658
3.692
65,072
+0.01(+0.27%)
Jun 10, 2010
3.628
3.689
3.622
3.682
160,612
+0.06(+1.67%)
Jun 09, 2010
3.639
3.659
3.598
3.622
75,276
+0.01(+0.21%)
Jun 08, 2010
3.611
3.618
3.551
3.614
146,749
+0.01(+0.37%)
Jun 07, 2010
3.654
3.654
3.568
3.601
52,716
-0.03(-0.82%)
Jun 04, 2010
3.631
3.707
3.624
3.631
118,261
-0.12(-3.11%)
Jun 03, 2010
3.724
3.770
3.687
3.747
191,408
+0.04(+0.99%)
Jun 02, 2010
3.654
3.711
3.634
3.711
127,720
+0.05(+1.45%)
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.