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
)
0.2909
-0.0078 (-2.61%)
Official Closing Price
Updated: 4:10 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 28, 2010
7.390
7.520
7.280
7.390
235,353
-0.06(-0.81%)
May 27, 2010
7.260
7.490
7.260
7.450
321,635
+0.32(+4.49%)
May 26, 2010
7.340
7.490
7.120
7.130
517,722
+0.06(+0.85%)
May 25, 2010
6.680
7.100
6.540
7.070
570,604
+0.16(+2.32%)
May 24, 2010
6.880
7.120
6.680
6.910
311,150
+0.06(+0.88%)
May 21, 2010
6.660
7.050
6.290
6.850
879,658
+0.00(+0.00%)
May 20, 2010
6.920
7.000
6.800
6.850
886,628
-0.75(-9.87%)
May 19, 2010
7.700
7.960
7.300
7.600
783,628
-0.42(-5.24%)
May 18, 2010
8.140
8.380
7.950
8.020
337,053
-0.24(-2.91%)
May 17, 2010
8.590
8.590
8.050
8.260
277,555
-0.32(-3.73%)
May 14, 2010
8.580
8.850
8.350
8.580
259,678
-0.20(-2.28%)
May 13, 2010
9.190
9.190
8.670
8.780
291,624
-0.26(-2.88%)
May 12, 2010
9.050
9.260
8.950
9.040
496,840
+0.20(+2.26%)
May 11, 2010
8.836
8.960
8.790
8.840
498,469
+0.32(+3.76%)
May 10, 2010
8.430
8.520
8.340
8.520
297,121
+0.40(+4.93%)
May 07, 2010
8.300
8.420
8.000
8.120
374,841
-0.15(-1.81%)
May 06, 2010
8.270
8.700
7.970
8.270
200
-0.13(-1.55%)
May 05, 2010
8.310
8.660
8.200
8.400
557,169
-0.43(-4.87%)
May 04, 2010
9.210
9.210
8.560
8.830
629,539
-0.39(-4.23%)
May 03, 2010
9.410
9.574
9.080
9.220
298,429
-0.23(-2.43%)
Apr 30, 2010
9.730
9.810
9.300
9.450
348,301
-0.27(-2.78%)
Apr 29, 2010
9.980
9.980
9.640
9.720
183,969
-0.12(-1.22%)
Apr 28, 2010
9.800
9.980
9.732
9.840
160,738
-0.04(-0.40%)
Apr 27, 2010
9.960
10.09
9.680
9.880
400
-0.32(-3.14%)
Apr 26, 2010
10.00
10.38
9.990
10.20
378,234
+0.06(+0.59%)
Apr 23, 2010
9.750
10.17
9.700
10.14
256,114
+0.34(+3.47%)
Apr 22, 2010
9.840
9.860
9.582
9.800
157,524
-0.09(-0.91%)
Apr 21, 2010
10.10
10.10
9.820
9.890
131,334
-0.07(-0.70%)
Apr 20, 2010
9.880
10.10
9.810
9.960
311,130
+0.28(+2.89%)
Apr 19, 2010
9.700
9.750
9.510
9.680
297,629
-0.22(-2.22%)
Apr 16, 2010
9.950
10.06
9.540
9.900
355,939
-0.15(-1.49%)
Apr 15, 2010
9.980
10.10
9.900
10.05
271,936
+0.08(+0.80%)
Apr 14, 2010
9.810
9.980
9.800
9.970
187,725
+0.24(+2.47%)
Apr 13, 2010
9.790
9.910
9.581
9.730
147,761
-0.13(-1.32%)
Apr 12, 2010
9.900
9.970
9.850
9.860
129,229
-0.02(-0.20%)
Apr 09, 2010
9.790
9.980
9.770
9.880
162,283
+0.10(+1.02%)
Apr 08, 2010
9.950
10.01
9.730
9.780
180,072
-0.25(-2.49%)
Apr 07, 2010
10.10
10.10
9.800
10.03
377,491
-0.01(-0.10%)
Apr 06, 2010
9.940
10.10
9.850
10.04
343,852
+0.13(+1.31%)
Apr 05, 2010
9.890
9.980
9.820
9.910
259,083
+0.15(+1.54%)
Apr 01, 2010
9.740
9.760
9.760
9.760
219,100
+0.17(+1.77%)
Mar 31, 2010
9.300
9.650
9.280
9.590
270,063
+0.33(+3.56%)
Mar 30, 2010
9.310
9.380
9.180
9.260
166,202
+0.00(+0.00%)
Mar 29, 2010
9.170
9.370
9.090
9.260
241,491
+0.22(+2.43%)
Mar 26, 2010
8.800
9.090
8.770
9.040
177,497
+0.27(+3.08%)
Mar 25, 2010
9.160
9.170
8.750
8.770
241,671
-0.15(-1.68%)
Mar 24, 2010
9.060
9.150
8.900
8.920
99,424
-0.25(-2.73%)
Mar 23, 2010
8.900
9.210
8.830
9.170
215,715
+0.23(+2.57%)
Mar 22, 2010
8.840
8.950
8.600
8.940
306,773
-0.04(-0.45%)
Mar 19, 2010
9.270
9.280
8.941
8.980
296,473
-0.32(-3.44%)
Mar 18, 2010
9.470
9.470
9.270
9.300
227,877
-0.12(-1.27%)
Mar 17, 2010
9.290
9.550
9.290
9.420
170,355
+0.07(+0.75%)
Mar 16, 2010
9.430
9.430
9.290
9.350
356,905
+0.08(+0.86%)
Mar 15, 2010
9.260
9.320
9.240
9.270
257,290
-0.13(-1.38%)
Mar 12, 2010
9.570
9.650
9.371
9.400
191,862
-0.17(-1.78%)
Mar 11, 2010
9.580
9.600
9.520
9.570
199,932
-0.07(-0.73%)
Mar 10, 2010
9.740
9.850
9.580
9.640
262,309
-0.03(-0.31%)
Mar 09, 2010
9.730
9.750
9.650
9.670
186,950
-0.11(-1.12%)
Mar 08, 2010
10.00
10.00
9.670
9.780
266,154
-0.12(-1.21%)
Mar 05, 2010
9.670
9.940
9.490
9.900
313,942
+0.34(+3.56%)
Mar 04, 2010
9.850
9.909
9.350
9.560
688,919
-0.24(-2.45%)
Mar 03, 2010
9.900
9.950
9.790
9.800
414,357
+0.00(+0.00%)
Mar 02, 2010
9.750
9.950
9.700
9.800
320,460
+0.11(+1.14%)
Mar 01, 2010
9.380
9.800
9.380
9.690
398,911
+0.24(+2.54%)
Feb 26, 2010
9.200
9.500
9.128
9.450
289,576
+0.38(+4.19%)
Feb 25, 2010
8.830
9.160
8.750
9.070
280,105
+0.16(+1.80%)
Feb 24, 2010
8.850
9.190
8.830
8.910
111,413
+0.00(+0.00%)
Feb 23, 2010
9.160
9.200
8.820
8.910
233,421
-0.34(-3.67%)
Feb 22, 2010
9.460
9.580
9.240
9.250
178,315
-0.21(-2.22%)
Feb 19, 2010
9.220
9.560
9.220
9.460
180,467
+0.03(+0.32%)
Feb 18, 2010
9.180
9.490
9.180
9.430
340,532
+0.23(+2.50%)
Feb 17, 2010
9.150
9.250
9.050
9.200
314,729
+0.09(+1.04%)
Feb 16, 2010
9.000
9.150
8.810
9.105
461,071
+0.38(+4.30%)
Feb 12, 2010
8.530
8.730
8.730
8.730
183,500
-0.14(-1.58%)
Feb 11, 2010
8.610
8.890
8.510
8.870
299,799
+0.34(+4.00%)
Feb 10, 2010
8.500
8.660
8.412
8.529
167,149
-0.09(-1.06%)
Feb 09, 2010
8.410
8.670
8.330
8.620
402,683
+0.39(+4.74%)
Feb 08, 2010
8.350
8.500
8.210
8.230
215,336
-0.14(-1.67%)
Feb 05, 2010
8.050
8.440
7.800
8.370
425,873
+0.22(+2.70%)
Feb 04, 2010
8.210
8.300
8.010
8.150
412,918
-0.34(-4.00%)
Feb 03, 2010
8.340
8.615
8.340
8.490
280,148
-0.02(-0.24%)
Feb 02, 2010
8.460
8.550
8.290
8.510
217,761
+0.28(+3.40%)
Feb 01, 2010
7.700
8.360
7.700
8.230
392,815
+0.56(+7.30%)
Jan 29, 2010
7.930
8.050
7.530
7.670
585,635
-0.70(-8.36%)
Jan 28, 2010
8.420
8.420
8.000
8.370
281,912
+0.08(+0.97%)
Jan 27, 2010
8.160
8.330
8.160
8.290
219,789
+0.01(+0.12%)
Jan 26, 2010
8.190
8.310
8.070
8.280
315,579
-0.07(-0.84%)
Jan 25, 2010
8.430
8.430
8.060
8.350
295,953
-0.04(-0.48%)
Jan 22, 2010
8.500
8.750
8.310
8.390
466,438
-0.21(-2.44%)
Jan 21, 2010
8.870
8.870
8.450
8.600
499,217
-0.29(-3.26%)
Jan 20, 2010
9.000
9.060
8.580
8.890
568,913
-0.31(-3.37%)
Jan 19, 2010
9.040
9.300
9.000
9.200
174,376
+0.02(+0.22%)
Jan 15, 2010
9.350
9.180
9.180
9.180
307,600
-0.11(-1.18%)
Jan 14, 2010
9.285
9.390
9.240
9.290
122,915
-0.10(-1.06%)
Jan 13, 2010
9.100
9.440
8.960
9.390
338,437
+0.29(+3.19%)
Jan 12, 2010
9.310
9.360
9.010
9.100
307,326
-0.34(-3.60%)
Jan 11, 2010
9.410
9.600
9.410
9.440
454,565
+0.05(+0.53%)
Jan 08, 2010
9.230
9.450
9.010
9.390
263,860
+0.29(+3.19%)
Jan 07, 2010
9.240
9.250
8.930
9.100
317,194
-0.10(-1.09%)
Jan 06, 2010
8.850
9.250
8.740
9.200
843,467
+0.38(+4.31%)
Jan 05, 2010
8.600
8.850
8.550
8.820
475,484
+0.29(+3.40%)
Jan 04, 2010
8.400
8.590
8.310
8.530
219,694
+0.27(+3.27%)
Dec 31, 2009
8.250
8.260
8.260
8.260
129,700
-0.03(-0.36%)
Dec 30, 2009
8.120
8.299
8.100
8.290
147,865
+0.00(+0.06%)
Dec 29, 2009
8.600
8.610
8.250
8.285
152,170
-0.15(-1.84%)
Dec 28, 2009
8.520
8.600
8.410
8.440
132,439
-0.06(-0.71%)
Dec 24, 2009
8.410
8.500
8.350
8.500
139,797
+0.15(+1.80%)
Dec 23, 2009
8.160
8.390
8.040
8.350
278,189
+0.13(+1.58%)
Dec 22, 2009
8.150
8.310
8.080
8.220
231,350
+0.02(+0.25%)
Dec 21, 2009
8.100
8.250
8.060
8.200
198,603
+0.10(+1.23%)
Dec 18, 2009
7.860
8.100
7.711
8.100
207,135
+0.22(+2.79%)
Dec 17, 2009
7.900
7.900
7.600
7.880
289,655
-0.12(-1.50%)
Dec 16, 2009
8.080
8.270
7.940
8.000
261,219
-0.15(-1.84%)
Dec 15, 2009
8.140
8.250
8.070
8.150
179,870
-0.15(-1.81%)
Dec 14, 2009
8.328
8.350
8.240
8.300
176,269
+0.06(+0.74%)
Dec 11, 2009
8.350
8.460
8.120
8.239
258,239
-0.03(-0.37%)
Dec 10, 2009
8.390
8.520
8.200
8.270
394,739
-0.03(-0.36%)
Dec 09, 2009
7.900
8.350
7.800
8.300
514,587
+0.55(+7.10%)
Dec 08, 2009
7.900
8.100
7.750
7.750
338,619
-0.15(-1.90%)
Dec 07, 2009
7.860
8.060
7.580
7.900
416,418
-0.13(-1.62%)
Dec 04, 2009
8.200
8.230
7.833
8.030
468,299
-0.28(-3.37%)
Dec 03, 2009
8.740
8.740
8.290
8.310
645,329
-0.29(-3.37%)
Dec 02, 2009
7.910
8.610
7.850
8.600
1,492,856
+0.78(+9.97%)
Dec 01, 2009
7.670
7.820
7.540
7.820
557,310
+0.39(+5.25%)
Nov 30, 2009
7.500
7.530
7.350
7.430
306,197
+0.02(+0.27%)
Nov 27, 2009
7.410
7.730
7.260
7.410
347,155
-0.51(-6.44%)
Nov 25, 2009
7.530
7.930
7.520
7.920
1,015,876
+0.50(+6.74%)
Nov 24, 2009
7.430
7.430
7.250
7.420
154,216
+0.04(+0.54%)
Nov 23, 2009
7.400
7.560
7.370
7.380
390,485
+0.06(+0.82%)
Nov 20, 2009
7.180
7.320
7.130
7.320
223,656
-0.02(-0.27%)
Nov 19, 2009
7.300
7.340
7.000
7.340
255,029
+0.00(+0.00%)
Nov 18, 2009
7.300
7.430
7.280
7.340
206,626
+0.04(+0.55%)
Nov 17, 2009
7.220
7.310
7.140
7.300
187,487
+0.07(+0.97%)
Nov 16, 2009
7.100
7.360
7.100
7.230
279,207
+0.12(+1.69%)
Nov 13, 2009
7.050
7.200
6.990
7.110
148,322
+0.09(+1.28%)
Nov 12, 2009
7.070
7.270
6.990
7.020
194,129
-0.20(-2.77%)
Nov 11, 2009
7.380
7.500
7.220
7.220
273,162
-0.09(-1.23%)
Nov 10, 2009
7.290
7.350
7.130
7.310
141,079
-0.03(-0.41%)
Nov 09, 2009
7.370
7.400
7.240
7.340
285,556
+0.28(+3.97%)
Nov 06, 2009
7.000
7.160
6.860
7.060
149,956
+0.09(+1.29%)
Nov 05, 2009
6.870
7.100
6.870
6.970
202,225
+0.07(+1.01%)
Nov 04, 2009
7.130
7.340
6.900
6.900
345,904
-0.09(-1.29%)
Nov 03, 2009
6.450
6.990
6.450
6.990
227,567
+0.39(+5.91%)
Nov 02, 2009
6.520
6.830
6.450
6.600
202,557
+0.12(+1.85%)
Oct 30, 2009
6.640
6.730
6.390
6.480
298,864
-0.27(-4.00%)
Oct 29, 2009
6.350
6.960
6.350
6.750
309,627
+0.40(+6.30%)
Oct 28, 2009
6.770
6.870
6.340
6.350
450,942
-0.43(-6.34%)
Oct 27, 2009
6.840
7.020
6.780
6.780
256,764
-0.08(-1.17%)
Oct 26, 2009
7.220
7.400
6.860
6.860
448,113
-0.41(-5.64%)
Oct 23, 2009
7.290
7.340
7.245
7.270
235,537
+0.00(+0.00%)
Oct 22, 2009
7.420
7.420
7.260
7.270
224,889
-0.08(-1.09%)
Oct 21, 2009
7.400
7.690
7.280
7.350
280,270
+0.00(+0.00%)
Oct 20, 2009
7.160
7.350
7.150
7.350
287,537
-0.09(-1.21%)
Oct 19, 2009
7.590
7.600
7.380
7.440
192,596
-0.04(-0.53%)
Oct 16, 2009
7.420
7.530
7.280
7.480
198,112
+0.04(+0.54%)
Oct 15, 2009
7.450
7.530
7.340
7.440
211,242
-0.20(-2.62%)
Oct 14, 2009
7.600
7.740
7.570
7.640
177,452
+0.08(+1.06%)
Oct 13, 2009
7.750
7.830
7.550
7.560
273,994
-0.23(-2.95%)
Oct 12, 2009
7.850
7.950
7.660
7.790
164,408
+0.19(+2.50%)
Oct 09, 2009
7.560
7.720
7.490
7.600
195,564
-0.07(-0.91%)
Oct 08, 2009
7.470
7.740
7.440
7.670
449,646
+0.27(+3.65%)
Oct 07, 2009
7.520
7.540
7.300
7.400
221,842
+0.04(+0.54%)
Oct 06, 2009
7.310
7.662
7.310
7.360
466,785
+0.12(+1.66%)
Oct 05, 2009
6.850
7.250
6.850
7.240
263,617
+0.34(+4.93%)
Oct 02, 2009
6.810
7.138
6.500
6.900
394,502
-0.02(-0.29%)
Oct 01, 2009
7.350
7.480
6.900
6.920
316,726
-0.46(-6.23%)
Sep 30, 2009
7.340
7.450
7.200
7.380
205,641
+0.11(+1.51%)
Sep 29, 2009
7.250
7.350
7.170
7.270
164,019
+0.04(+0.55%)
Sep 28, 2009
7.240
7.350
7.150
7.230
246,922
+0.12(+1.69%)
Sep 25, 2009
6.960
7.230
6.960
7.110
188,279
+0.01(+0.14%)
Sep 24, 2009
7.410
7.480
7.000
7.100
354,646
-0.18(-2.50%)
Sep 23, 2009
7.510
7.620
7.240
7.282
381,017
-0.32(-4.18%)
Sep 22, 2009
7.730
7.730
7.500
7.600
459,640
+0.10(+1.33%)
Sep 21, 2009
6.910
7.520
6.830
7.500
421,794
+0.35(+4.90%)
Sep 18, 2009
6.960
7.220
6.950
7.150
409,909
-0.01(-0.14%)
Sep 17, 2009
7.400
7.400
7.010
7.160
407,343
-0.50(-6.53%)
Sep 16, 2009
7.720
7.750
7.440
7.660
405,371
+0.10(+1.32%)
Sep 15, 2009
7.130
7.610
7.130
7.560
271,037
+0.28(+3.85%)
Sep 14, 2009
7.250
7.300
7.060
7.280
196,271
-0.09(-1.22%)
Sep 11, 2009
7.380
7.660
7.080
7.370
435,966
+0.04(+0.55%)
Sep 10, 2009
7.020
7.330
6.900
7.330
312,979
+0.35(+5.01%)
Sep 09, 2009
7.150
7.250
6.940
6.980
301,859
-0.03(-0.43%)
Sep 08, 2009
7.150
7.200
7.010
7.010
491,168
+0.05(+0.72%)
Sep 04, 2009
6.800
7.000
6.800
6.960
242,256
+0.02(+0.29%)
Sep 03, 2009
6.870
7.050
6.850
6.940
563,683
+0.18(+2.66%)
Sep 02, 2009
6.200
6.800
6.180
6.760
512,474
+0.58(+9.39%)
Sep 01, 2009
6.340
6.480
6.140
6.180
237,451
-0.20(-3.13%)
Aug 31, 2009
6.600
6.680
6.310
6.380
220,848
-0.35(-5.20%)
Aug 28, 2009
6.620
6.860
6.600
6.730
305,973
+0.23(+3.54%)
Aug 27, 2009
6.310
6.500
6.220
6.500
175,614
+0.15(+2.36%)
Aug 26, 2009
6.460
6.510
6.330
6.350
126,525
-0.11(-1.70%)
Aug 25, 2009
6.600
6.680
6.430
6.460
136,908
-0.09(-1.38%)
Aug 24, 2009
6.580
6.730
6.540
6.550
201,656
+0.05(+0.77%)
Aug 21, 2009
6.360
6.600
6.350
6.500
248,179
+0.17(+2.69%)
Aug 20, 2009
6.210
6.340
6.200
6.330
124,914
+0.11(+1.77%)
Aug 19, 2009
6.180
6.270
6.000
6.220
175,841
+0.03(+0.48%)
Aug 18, 2009
6.250
6.250
5.990
6.190
191,995
+0.34(+5.81%)
Aug 17, 2009
6.230
6.230
5.580
5.850
469,959
-0.43(-6.85%)
Aug 14, 2009
6.580
6.680
6.200
6.280
238,203
-0.30(-4.56%)
Aug 13, 2009
6.630
6.740
6.560
6.580
179,060
+0.03(+0.46%)
Aug 12, 2009
6.200
6.660
6.200
6.550
221,121
+0.26(+4.13%)
Aug 11, 2009
6.260
6.300
6.070
6.290
331,981
-0.01(-0.14%)
Aug 10, 2009
6.600
6.620
6.210
6.299
436,800
-0.35(-5.28%)
Aug 07, 2009
6.850
6.930
6.610
6.650
354,428
-0.20(-2.92%)
Aug 06, 2009
7.000
7.020
6.780
6.850
124,557
-0.07(-1.01%)
Aug 05, 2009
7.110
7.160
6.720
6.920
363,731
-0.26(-3.62%)
Aug 04, 2009
7.460
7.460
7.150
7.180
431,692
-0.30(-4.01%)
Aug 03, 2009
7.310
7.700
7.310
7.480
284,973
+0.22(+3.03%)
Jul 31, 2009
6.990
7.310
6.930
7.260
179,294
+0.33(+4.76%)
Jul 30, 2009
6.850
7.050
6.750
6.930
119,844
+0.15(+2.21%)
Jul 29, 2009
6.900
7.070
6.700
6.780
276,087
-0.31(-4.37%)
Jul 28, 2009
7.500
7.500
6.810
7.090
329,729
-0.36(-4.83%)
Jul 27, 2009
7.550
7.600
7.400
7.450
259,159
+0.04(+0.54%)
Jul 24, 2009
7.240
7.410
7.205
7.410
177,996
+0.17(+2.35%)
Jul 23, 2009
7.010
7.360
6.990
7.240
245,447
+0.24(+3.43%)
Jul 22, 2009
7.020
7.050
6.785
7.000
168,910
-0.13(-1.82%)
Jul 21, 2009
7.350
7.350
6.850
7.130
198,726
-0.06(-0.83%)
Jul 20, 2009
7.360
7.460
7.190
7.190
299,590
+0.01(+0.14%)
Jul 17, 2009
7.010
7.180
6.780
7.180
274,048
+0.18(+2.57%)
Jul 16, 2009
6.930
7.050
6.800
7.000
231,826
+0.12(+1.74%)
Jul 15, 2009
6.750
6.940
6.750
6.880
306,388
+0.28(+4.24%)
Jul 14, 2009
6.600
6.720
6.450
6.600
266,157
+0.06(+0.92%)
Jul 13, 2009
6.080
6.540
6.070
6.540
213,396
+0.34(+5.48%)
Jul 10, 2009
6.060
6.290
5.962
6.200
224,096
+0.04(+0.65%)
Jul 09, 2009
5.950
6.300
5.880
6.160
450,570
+0.24(+4.05%)
Jul 08, 2009
6.220
6.320
5.630
5.920
809,594
-0.52(-8.07%)
Jul 07, 2009
6.720
6.780
6.400
6.440
321,309
-0.21(-3.16%)
Jul 06, 2009
6.950
6.990
6.550
6.650
366,719
-0.40(-5.67%)
Jul 02, 2009
7.190
7.190
6.900
7.050
206,009
-0.15(-2.02%)
Jul 01, 2009
7.160
7.350
7.060
7.195
190,785
+0.15(+2.06%)
Jun 30, 2009
7.130
7.130
6.770
7.050
259,099
+0.04(+0.57%)
Jun 29, 2009
7.170
7.170
6.990
7.010
263,231
-0.11(-1.54%)
Jun 26, 2009
7.200
7.200
7.090
7.120
240,646
-0.02(-0.28%)
Jun 25, 2009
7.040
7.150
7.000
7.140
424,886
-0.02(-0.28%)
Jun 24, 2009
7.200
7.390
7.080
7.160
347,766
+0.01(+0.14%)
Jun 23, 2009
7.020
7.330
6.960
7.150
333,096
+0.11(+1.53%)
Jun 22, 2009
7.460
7.500
7.010
7.042
462,010
-0.48(-6.36%)
Jun 19, 2009
7.550
7.700
7.320
7.520
353,678
+0.22(+3.01%)
Jun 18, 2009
7.300
7.380
7.060
7.300
360,328
+0.25(+3.55%)
Jun 17, 2009
7.210
7.260
6.820
7.050
574,622
-0.25(-3.42%)
Jun 16, 2009
7.680
7.740
7.250
7.300
300,973
-0.19(-2.54%)
Jun 15, 2009
7.830
7.830
7.320
7.490
385,281
-0.37(-4.67%)
Jun 12, 2009
8.130
8.130
7.780
7.857
296,639
-0.37(-4.54%)
Jun 11, 2009
8.130
8.320
8.040
8.230
220,926
+0.11(+1.35%)
Jun 10, 2009
8.440
8.650
8.020
8.120
230,183
-0.07(-0.85%)
Jun 09, 2009
8.010
8.260
8.010
8.190
242,903
+0.14(+1.74%)
Jun 08, 2009
7.960
8.080
7.780
8.050
347,122
-0.14(-1.71%)
Jun 05, 2009
8.380
8.480
8.178
8.190
249,831
-0.30(-3.53%)
Jun 04, 2009
8.020
8.644
8.020
8.490
408,870
+0.40(+4.94%)
Jun 03, 2009
8.700
8.700
7.960
8.090
574,954
-0.61(-7.01%)
Jun 02, 2009
8.310
8.890
8.310
8.700
676,417
+0.48(+5.84%)
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.