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
Northern Dynasty Minerals
(NY:
NAK
)
0.2920
-0.0067 (-2.24%)
Streaming Delayed Price
Updated: 1:01 PM EDT, Jun 7, 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
8.340
8.450
8.110
8.110
360,617
+0.08(+1.05%)
May 28, 2009
7.820
8.080
7.330
8.026
618,607
+0.31(+3.96%)
May 27, 2009
8.120
8.170
7.670
7.720
475,492
-0.40(-4.93%)
May 26, 2009
7.950
8.150
7.770
8.120
491,975
+0.12(+1.50%)
May 22, 2009
7.880
8.200
7.820
8.000
676,892
+0.25(+3.23%)
May 21, 2009
7.850
7.880
7.680
7.750
817,056
+0.05(+0.65%)
May 20, 2009
7.460
7.900
7.410
7.700
1,168,796
+0.45(+6.21%)
May 19, 2009
6.750
7.330
6.460
7.250
1,340,698
+0.53(+7.89%)
May 18, 2009
6.270
6.740
6.270
6.720
189,636
+0.46(+7.35%)
May 15, 2009
6.230
6.540
6.150
6.260
248,463
-0.02(-0.32%)
May 14, 2009
6.110
6.340
6.000
6.280
415,940
+0.03(+0.48%)
May 13, 2009
6.580
6.840
6.240
6.250
371,736
-0.63(-9.16%)
May 12, 2009
6.750
6.890
6.650
6.880
244,734
+0.20(+2.99%)
May 11, 2009
6.830
6.860
6.570
6.680
173,216
-0.15(-2.20%)
May 08, 2009
6.780
6.850
6.620
6.830
201,906
+0.13(+1.94%)
May 07, 2009
7.100
7.330
6.630
6.700
396,972
-0.25(-3.60%)
May 06, 2009
7.010
7.120
6.900
6.950
208,517
+0.07(+1.02%)
May 05, 2009
7.190
7.250
6.840
6.880
226,489
-0.23(-3.23%)
May 04, 2009
7.150
7.230
7.080
7.110
348,477
+0.33(+4.90%)
May 01, 2009
6.530
6.850
6.360
6.778
238,202
+0.27(+4.12%)
Apr 30, 2009
6.710
6.770
6.410
6.510
262,545
-0.29(-4.26%)
Apr 29, 2009
6.720
6.940
6.700
6.800
215,018
+0.08(+1.19%)
Apr 28, 2009
6.710
6.800
6.660
6.720
257,681
-0.07(-1.03%)
Apr 27, 2009
6.880
7.130
6.700
6.790
568,700
+0.04(+0.59%)
Apr 24, 2009
6.350
6.890
6.350
6.750
631,389
+0.48(+7.59%)
Apr 23, 2009
5.850
6.280
5.840
6.274
466,927
+0.51(+8.92%)
Apr 22, 2009
5.750
5.950
5.750
5.760
341,131
-0.03(-0.52%)
Apr 21, 2009
5.770
5.960
5.710
5.790
506,927
+0.03(+0.52%)
Apr 20, 2009
5.940
5.940
5.750
5.760
439,946
-0.24(-4.00%)
Apr 17, 2009
6.160
6.170
5.970
6.000
279,461
-0.21(-3.38%)
Apr 16, 2009
6.360
6.390
6.000
6.210
408,295
-0.14(-2.20%)
Apr 15, 2009
6.570
6.570
6.290
6.350
176,672
-0.25(-3.79%)
Apr 14, 2009
6.830
6.860
6.500
6.600
300,711
-0.23(-3.37%)
Apr 13, 2009
6.530
6.860
6.500
6.830
268,909
+0.30(+4.59%)
Apr 09, 2009
6.440
6.720
6.360
6.530
228,286
+0.18(+2.83%)
Apr 08, 2009
6.160
6.350
6.100
6.350
272,348
+0.19(+3.08%)
Apr 07, 2009
6.370
6.370
6.090
6.160
516,740
-0.30(-4.64%)
Apr 06, 2009
6.430
6.470
6.180
6.460
360,263
-0.05(-0.77%)
Apr 03, 2009
6.900
6.900
6.430
6.510
418,809
-0.39(-5.65%)
Apr 02, 2009
7.290
7.290
6.700
6.900
528,081
-0.25(-3.50%)
Apr 01, 2009
6.820
7.170
6.820
7.150
491,352
+0.24(+3.47%)
Mar 31, 2009
6.960
7.000
6.630
6.910
424,625
+0.35(+5.34%)
Mar 30, 2009
6.800
6.800
6.400
6.560
622,609
-0.53(-7.48%)
Mar 26, 2009
7.230
7.740
6.950
7.090
807,855
-0.05(-0.70%)
Mar 25, 2009
6.770
7.150
6.610
7.140
841,687
+0.49(+7.37%)
Mar 24, 2009
6.740
6.818
6.350
6.650
592,931
-0.23(-3.34%)
Mar 23, 2009
7.000
7.000
6.760
6.880
905,965
+0.72(+11.69%)
Mar 20, 2009
6.960
6.960
5.900
6.160
803,506
-0.47(-7.09%)
Mar 19, 2009
6.790
7.090
6.500
6.630
1,140,827
+0.33(+5.24%)
Mar 18, 2009
5.440
6.320
5.370
6.300
853,944
+0.92(+17.10%)
Mar 17, 2009
5.270
5.480
5.120
5.380
470,002
+0.28(+5.49%)
Mar 16, 2009
4.850
5.100
4.710
5.100
644,459
+0.49(+10.63%)
Mar 13, 2009
5.010
5.010
4.590
4.610
0
-0.18(-3.76%)
Mar 12, 2009
4.720
4.790
4.600
4.790
189,816
+0.08(+1.70%)
Mar 11, 2009
4.790
4.850
4.690
4.710
245,490
-0.08(-1.67%)
Mar 10, 2009
4.800
4.800
4.660
4.790
183,764
+0.10(+2.13%)
Mar 09, 2009
5.020
5.020
4.650
4.690
193,917
-0.19(-3.89%)
Mar 06, 2009
4.980
5.150
4.780
4.880
0
-0.02(-0.41%)
Mar 05, 2009
4.690
4.970
4.690
4.900
538,834
+0.12(+2.51%)
Mar 04, 2009
4.650
4.870
4.500
4.780
1,025,212
+0.60(+14.35%)
Mar 02, 2009
4.250
4.300
4.030
4.180
215,827
-0.12(-2.79%)
Feb 27, 2009
4.520
4.640
4.300
4.300
0
-0.22(-4.87%)
Feb 26, 2009
4.480
4.680
4.380
4.520
186,927
+0.17(+3.91%)
Feb 25, 2009
4.380
4.430
4.320
4.350
157,686
-0.07(-1.59%)
Feb 24, 2009
4.610
4.610
4.300
4.420
259,583
-0.13(-2.86%)
Feb 23, 2009
4.850
4.860
4.500
4.550
200,917
-0.30(-6.19%)
Feb 20, 2009
4.510
4.850
4.510
4.850
0
+0.36(+8.02%)
Feb 19, 2009
4.500
4.640
4.480
4.490
172,751
-0.01(-0.22%)
Feb 18, 2009
4.730
4.750
4.350
4.500
420,775
-0.25(-5.26%)
Feb 17, 2009
4.960
4.960
4.700
4.750
319,086
-0.11(-2.26%)
Feb 13, 2009
5.160
5.160
4.800
4.860
0
-0.13(-2.61%)
Feb 12, 2009
4.900
4.990
4.820
4.990
168,305
+0.09(+1.84%)
Feb 11, 2009
4.940
4.960
4.750
4.900
400,219
+0.03(+0.62%)
Feb 10, 2009
5.270
5.270
4.820
4.870
305,033
-0.28(-5.44%)
Feb 09, 2009
4.920
5.200
4.870
5.150
290,077
+0.20(+4.04%)
Feb 06, 2009
5.200
5.200
4.760
4.950
636,496
-0.36(-6.78%)
Feb 05, 2009
4.870
5.430
4.870
5.310
621,572
+0.53(+11.09%)
Feb 04, 2009
4.190
4.830
4.190
4.780
491,621
+0.72(+17.73%)
Feb 03, 2009
4.000
4.070
3.850
4.060
148,506
+0.14(+3.57%)
Feb 02, 2009
4.070
4.070
3.850
3.920
169,537
-0.05(-1.26%)
Jan 30, 2009
4.050
4.060
3.860
3.970
0
+0.00(+0.00%)
Jan 29, 2009
3.920
4.000
3.900
3.970
118,440
+0.04(+1.02%)
Jan 28, 2009
3.920
4.030
3.900
3.930
127,706
+0.01(+0.26%)
Jan 27, 2009
3.900
3.940
3.820
3.920
219,255
+0.16(+4.26%)
Jan 26, 2009
3.890
4.080
3.760
3.760
334,717
-0.18(-4.47%)
Jan 23, 2009
3.750
3.950
3.750
3.936
247,739
+0.20(+5.24%)
Jan 22, 2009
3.580
3.830
3.560
3.740
183,645
+0.13(+3.60%)
Jan 21, 2009
3.410
3.630
3.410
3.610
125,481
+0.16(+4.64%)
Jan 20, 2009
3.750
3.750
3.450
3.450
192,684
-0.17(-4.70%)
Jan 16, 2009
3.620
3.810
3.560
3.620
0
+0.03(+0.84%)
Jan 15, 2009
3.400
3.630
3.350
3.590
215,685
+0.18(+5.28%)
Jan 14, 2009
3.500
3.650
3.410
3.410
85,040
-0.21(-5.80%)
Jan 13, 2009
3.620
3.680
3.530
3.620
71,094
-0.09(-2.42%)
Jan 12, 2009
4.020
4.100
3.610
3.710
137,652
-0.38(-9.32%)
Jan 09, 2009
4.250
4.250
4.000
4.091
98,295
-0.06(-1.42%)
Jan 08, 2009
4.150
4.240
4.010
4.150
106,622
+0.06(+1.47%)
Jan 07, 2009
4.400
4.400
4.000
4.090
214,639
-0.23(-5.32%)
Jan 06, 2009
4.120
4.380
4.120
4.320
358,992
+0.06(+1.41%)
Jan 05, 2009
3.580
4.417
3.570
4.260
299,211
+0.45(+11.81%)
Jan 02, 2009
3.730
3.880
3.690
3.810
0
+0.13(+3.53%)
Jan 01, 2009
3.520
3.730
3.480
3.680
0
+0.00(+0.00%)
Dec 31, 2008
3.520
3.730
3.480
3.680
225,837
+0.15(+4.25%)
Dec 30, 2008
3.375
3.590
3.310
3.530
141,230
+0.17(+5.06%)
Dec 29, 2008
3.400
3.450
3.280
3.360
145,975
+0.00(+0.00%)
Dec 26, 2008
3.325
3.390
3.200
3.360
0
+0.06(+1.82%)
Dec 24, 2008
3.230
3.300
3.150
3.300
39,460
+0.07(+2.17%)
Dec 23, 2008
3.420
3.420
3.150
3.230
96,961
-0.03(-0.92%)
Dec 22, 2008
3.420
3.450
3.150
3.260
173,162
-0.14(-4.12%)
Dec 19, 2008
3.460
3.550
3.330
3.400
124,967
-0.13(-3.60%)
Dec 18, 2008
3.900
4.000
3.460
3.527
234,977
-0.37(-9.56%)
Dec 17, 2008
3.240
4.000
3.240
3.900
351,514
+0.59(+17.82%)
Dec 16, 2008
3.290
3.370
3.100
3.310
163,580
+0.07(+2.16%)
Dec 15, 2008
3.270
3.420
3.160
3.240
114,660
-0.07(-2.11%)
Dec 12, 2008
3.050
3.330
3.010
3.310
0
+0.12(+3.76%)
Dec 11, 2008
3.370
3.470
3.150
3.190
129,845
-0.07(-2.15%)
Dec 10, 2008
3.140
3.420
3.000
3.260
317,465
+0.27(+9.03%)
Dec 09, 2008
2.850
2.990
2.800
2.990
105,864
+0.19(+6.79%)
Dec 08, 2008
2.830
2.900
2.760
2.800
185,209
+0.13(+4.87%)
Dec 05, 2008
2.480
2.680
2.420
2.670
0
+0.07(+2.69%)
Dec 04, 2008
2.450
2.690
2.440
2.600
139,105
+0.10(+4.00%)
Dec 03, 2008
2.500
2.590
2.420
2.500
128,303
-0.06(-2.34%)
Dec 02, 2008
2.400
2.640
2.400
2.560
126,268
+0.01(+0.39%)
Dec 01, 2008
2.520
2.690
2.450
2.550
190,643
-0.25(-8.93%)
Nov 28, 2008
2.810
2.810
2.650
2.800
32,469
+0.04(+1.45%)
Nov 26, 2008
2.520
2.770
2.460
2.760
118,610
+0.13(+4.94%)
Nov 25, 2008
2.820
2.850
2.560
2.630
145,382
-0.08(-2.95%)
Nov 24, 2008
2.640
2.940
2.590
2.710
322,505
+0.27(+11.07%)
Nov 21, 2008
2.050
2.490
2.050
2.440
254,684
+0.38(+18.45%)
Nov 20, 2008
2.250
2.300
2.000
2.060
249,510
-0.22(-9.65%)
Nov 19, 2008
2.260
2.540
2.250
2.280
113,034
-0.09(-3.80%)
Nov 18, 2008
2.510
2.560
2.270
2.370
116,254
-0.21(-8.14%)
Nov 17, 2008
2.780
2.830
2.530
2.580
107,450
-0.31(-10.73%)
Nov 14, 2008
2.850
2.990
2.820
2.890
0
+0.06(+2.12%)
Nov 13, 2008
2.430
2.830
2.360
2.830
251,516
+0.35(+14.11%)
Nov 12, 2008
2.770
2.870
2.470
2.480
193,037
-0.42(-14.48%)
Nov 11, 2008
3.040
3.170
2.764
2.900
205,372
-0.23(-7.35%)
Nov 10, 2008
3.240
3.510
3.070
3.130
332,648
+0.05(+1.62%)
Nov 07, 2008
3.140
3.200
3.000
3.080
0
+0.09(+3.01%)
Nov 06, 2008
3.200
3.450
2.850
2.990
270,854
-0.31(-9.33%)
Nov 05, 2008
3.690
3.700
3.270
3.298
189,609
-0.32(-8.91%)
Nov 04, 2008
3.230
3.830
3.200
3.620
445,221
+0.53(+17.15%)
Nov 03, 2008
3.370
3.500
3.080
3.090
307,532
-0.41(-11.71%)
Oct 31, 2008
3.600
3.737
3.380
3.500
401,057
+0.05(+1.45%)
Oct 30, 2008
2.930
3.480
2.800
3.450
486,079
+0.70(+25.45%)
Oct 29, 2008
2.360
2.840
2.360
2.750
485,783
+0.58(+26.73%)
Oct 28, 2008
1.800
2.280
1.800
2.170
554,898
+0.29(+15.43%)
Oct 27, 2008
1.890
1.960
1.810
1.880
162,143
+0.06(+3.30%)
Oct 24, 2008
1.750
1.890
1.680
1.820
0
-0.06(-3.19%)
Oct 23, 2008
1.830
2.000
1.810
1.880
271,465
+0.00(+0.00%)
Oct 22, 2008
2.150
2.150
1.850
1.880
229,520
-0.26(-12.15%)
Oct 21, 2008
2.100
2.270
2.010
2.140
275,758
+0.14(+7.00%)
Oct 20, 2008
1.880
2.050
1.829
2.000
241,546
+0.19(+10.50%)
Oct 17, 2008
1.800
1.830
1.670
1.810
0
+0.06(+3.43%)
Oct 16, 2008
1.750
1.826
1.600
1.750
683,079
+0.01(+0.57%)
Oct 15, 2008
1.970
2.000
1.690
1.740
374,303
-0.17(-8.90%)
Oct 14, 2008
2.380
2.500
1.910
1.910
554,263
-0.29(-13.18%)
Oct 13, 2008
1.910
2.380
1.910
2.200
1,048,979
+0.40(+22.22%)
Oct 10, 2008
2.070
2.390
1.750
1.800
0
-0.41(-18.55%)
Oct 09, 2008
2.540
2.660
2.210
2.210
218,885
-0.24(-9.80%)
Oct 08, 2008
2.290
2.640
2.150
2.450
519,462
-0.09(-3.54%)
Oct 07, 2008
2.750
2.940
2.530
2.540
306,806
-0.23(-8.30%)
Oct 06, 2008
3.400
3.460
2.650
2.770
742,353
-0.63(-18.53%)
Oct 03, 2008
3.460
3.850
3.150
3.400
0
-0.05(-1.45%)
Oct 02, 2008
4.200
4.200
3.410
3.450
300,029
-0.71(-17.07%)
Oct 01, 2008
4.360
4.500
4.090
4.160
78,074
-0.14(-3.26%)
Sep 30, 2008
4.400
4.400
4.100
4.300
149,321
+0.07(+1.65%)
Sep 29, 2008
5.070
5.070
4.190
4.230
225,075
-0.60(-12.42%)
Sep 26, 2008
4.950
5.080
4.820
4.830
0
-0.17(-3.40%)
Sep 25, 2008
5.160
5.160
4.930
5.000
98,045
-0.03(-0.60%)
Sep 24, 2008
5.230
5.390
5.000
5.030
114,195
-0.15(-2.90%)
Sep 23, 2008
5.830
5.830
5.170
5.180
133,585
-0.36(-6.50%)
Sep 22, 2008
5.110
5.760
5.110
5.540
249,531
+0.44(+8.63%)
Sep 19, 2008
4.990
5.120
4.850
5.100
0
+0.34(+7.14%)
Sep 18, 2008
4.790
5.070
4.700
4.760
367,722
+0.11(+2.37%)
Sep 17, 2008
4.390
4.990
4.350
4.650
356,118
+0.06(+1.31%)
Sep 16, 2008
4.060
4.620
4.050
4.590
272,163
+0.15(+3.38%)
Sep 15, 2008
4.600
4.690
4.360
4.440
238,127
-0.26(-5.53%)
Sep 12, 2008
4.130
4.750
4.070
4.700
0
+0.64(+15.76%)
Sep 11, 2008
4.590
4.610
4.060
4.060
678,087
-0.55(-11.93%)
Sep 10, 2008
4.500
4.660
4.400
4.610
415,062
+0.11(+2.44%)
Sep 09, 2008
4.900
4.900
4.430
4.500
555,586
-0.44(-8.91%)
Sep 08, 2008
5.310
5.470
4.800
4.940
231,228
-0.33(-6.26%)
Sep 05, 2008
5.200
5.290
4.760
5.270
0
+0.14(+2.73%)
Sep 04, 2008
5.720
5.770
5.080
5.130
211,145
-0.57(-10.00%)
Sep 03, 2008
5.920
5.920
5.540
5.700
232,670
-0.22(-3.72%)
Sep 02, 2008
6.470
6.470
5.820
5.920
234,736
-0.56(-8.64%)
Aug 29, 2008
6.460
6.650
6.400
6.480
0
+0.08(+1.25%)
Aug 28, 2008
6.800
6.800
6.260
6.400
371,590
-0.02(-0.31%)
Aug 27, 2008
5.480
6.930
5.460
6.420
1,165,620
+1.18(+22.52%)
Aug 26, 2008
5.460
5.460
5.110
5.240
156,111
+0.05(+0.96%)
Aug 25, 2008
5.350
5.690
5.110
5.190
422,346
-0.08(-1.52%)
Aug 22, 2008
5.090
5.330
4.990
5.270
0
+0.15(+2.93%)
Aug 21, 2008
5.140
5.332
5.040
5.120
148,943
+0.02(+0.39%)
Aug 20, 2008
4.900
5.150
4.900
5.100
192,347
+0.21(+4.29%)
Aug 19, 2008
4.760
5.000
4.610
4.890
262,248
+0.00(+0.00%)
Aug 18, 2008
5.171
5.290
4.770
4.890
255,204
-0.25(-4.86%)
Aug 15, 2008
5.510
5.530
5.060
5.140
0
-0.50(-8.87%)
Aug 14, 2008
5.760
5.760
5.570
5.640
166,229
-0.12(-2.08%)
Aug 13, 2008
5.290
5.840
5.290
5.760
181,832
+0.44(+8.27%)
Aug 12, 2008
5.200
5.400
5.170
5.320
210,869
-0.13(-2.39%)
Aug 11, 2008
5.800
5.830
5.170
5.450
336,098
-0.34(-5.87%)
Aug 08, 2008
6.000
6.000
5.260
5.790
430,900
-0.22(-3.66%)
Aug 07, 2008
6.210
6.260
5.990
6.010
162,610
-0.26(-4.15%)
Aug 06, 2008
6.190
6.440
6.190
6.270
116,703
-0.04(-0.63%)
Aug 05, 2008
6.450
6.640
6.240
6.310
216,239
-0.06(-0.94%)
Aug 04, 2008
7.010
7.150
6.330
6.370
154,369
-0.74(-10.41%)
Aug 01, 2008
7.210
7.210
7.080
7.110
113,197
-0.08(-1.11%)
Jul 31, 2008
7.390
7.420
7.110
7.190
83,844
-0.12(-1.64%)
Jul 30, 2008
6.830
7.370
6.750
7.310
169,865
+0.42(+6.10%)
Jul 29, 2008
6.890
7.050
6.850
6.890
92,809
-0.13(-1.85%)
Jul 28, 2008
6.980
7.150
6.710
7.020
212,020
+0.00(+0.00%)
Jul 25, 2008
6.980
7.100
6.650
7.020
353,891
+0.04(+0.57%)
Jul 24, 2008
7.270
7.300
6.940
6.980
261,355
-0.31(-4.25%)
Jul 23, 2008
7.320
7.400
7.260
7.290
131,325
-0.12(-1.62%)
Jul 22, 2008
7.560
7.560
7.310
7.410
74,075
-0.19(-2.50%)
Jul 21, 2008
7.440
7.610
7.270
7.600
122,850
+0.17(+2.29%)
Jul 18, 2008
7.410
7.600
7.400
7.430
128,663
-0.07(-0.93%)
Jul 17, 2008
7.700
7.700
7.250
7.500
208,981
-0.15(-1.96%)
Jul 16, 2008
7.320
7.650
7.310
7.650
124,998
+0.12(+1.59%)
Jul 15, 2008
7.750
7.840
7.300
7.530
148,166
-0.18(-2.33%)
Jul 14, 2008
7.650
7.800
7.630
7.710
87,353
+0.12(+1.58%)
Jul 11, 2008
7.480
7.810
7.440
7.590
118,236
+0.03(+0.40%)
Jul 10, 2008
7.330
7.700
7.210
7.560
202,782
+0.30(+4.13%)
Jul 09, 2008
7.200
7.370
7.150
7.260
150,014
+0.11(+1.54%)
Jul 08, 2008
7.340
7.340
6.900
7.150
331,051
-0.29(-3.90%)
Jul 07, 2008
7.860
7.910
7.300
7.440
246,817
-0.40(-5.10%)
Jul 04, 2008
7.940
8.020
7.690
7.840
96,808
+0.00(+0.00%)
Jul 03, 2008
7.940
8.020
7.690
7.840
96,808
-0.13(-1.63%)
Jul 02, 2008
8.510
8.780
7.970
7.970
245,446
-0.58(-6.78%)
Jul 01, 2008
8.060
8.680
8.000
8.550
280,285
+0.52(+6.48%)
Jun 30, 2008
8.020
8.372
7.960
8.030
235,255
-0.09(-1.11%)
Jun 27, 2008
7.950
8.280
7.950
8.120
157,471
+0.08(+1.00%)
Jun 26, 2008
8.260
8.360
7.950
8.040
246,829
-0.22(-2.66%)
Jun 25, 2008
8.410
8.410
8.100
8.260
221,015
-0.19(-2.25%)
Jun 24, 2008
8.630
8.630
8.450
8.450
128,922
-0.14(-1.63%)
Jun 23, 2008
8.600
8.670
8.550
8.590
177,970
-0.08(-0.92%)
Jun 20, 2008
8.660
8.810
8.570
8.670
156,876
-0.06(-0.69%)
Jun 19, 2008
8.690
8.840
8.690
8.730
46,123
-0.02(-0.23%)
Jun 18, 2008
8.710
8.774
8.670
8.750
129,345
-0.03(-0.34%)
Jun 17, 2008
8.880
8.880
8.750
8.780
60,859
-0.02(-0.23%)
Jun 16, 2008
8.760
8.840
8.650
8.800
127,787
+0.04(+0.46%)
Jun 13, 2008
8.750
8.830
8.650
8.760
141,074
+0.00(+0.00%)
Jun 12, 2008
8.980
9.000
8.710
8.760
439,183
-0.30(-3.31%)
Jun 11, 2008
9.110
9.300
8.940
9.060
315,166
-0.13(-1.41%)
Jun 10, 2008
9.200
9.310
9.130
9.190
189,793
-0.19(-2.03%)
Jun 09, 2008
9.600
9.630
9.340
9.380
141,361
-0.22(-2.29%)
Jun 06, 2008
9.480
9.710
9.440
9.600
114,232
+0.10(+1.05%)
Jun 05, 2008
9.200
9.500
9.200
9.500
85,028
+0.29(+3.15%)
Jun 04, 2008
9.250
9.350
9.200
9.210
112,642
-0.04(-0.44%)
Jun 03, 2008
9.520
9.550
9.250
9.251
115,444
-0.24(-2.52%)
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.