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
General Moly Inc
(NY:
GMO
)
N/A
UNCHANGED
Last Price
Updated:
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
1.900
2.270
1.890
2.130
2,357,621
+0.23(+12.11%)
May 28, 2009
1.870
1.900
1.770
1.900
441,502
+0.11(+6.15%)
May 27, 2009
1.910
1.920
1.750
1.790
791,366
-0.11(-5.79%)
May 26, 2009
1.710
1.900
1.670
1.900
855,125
+0.17(+9.83%)
May 22, 2009
1.680
1.790
1.670
1.730
346,361
+0.04(+2.37%)
May 21, 2009
1.760
1.820
1.650
1.690
396,887
-0.10(-5.59%)
May 20, 2009
1.680
1.850
1.670
1.790
1,057,567
+0.10(+5.92%)
May 19, 2009
1.630
1.730
1.600
1.690
467,095
+0.08(+4.97%)
May 18, 2009
1.530
1.640
1.500
1.610
315,307
+0.09(+5.92%)
May 15, 2009
1.580
1.650
1.490
1.520
487,784
-0.11(-6.75%)
May 14, 2009
1.560
1.640
1.450
1.630
584,782
+0.06(+3.82%)
May 13, 2009
1.860
1.860
1.560
1.570
1,044,459
-0.28(-15.14%)
May 12, 2009
1.920
1.920
1.800
1.850
599,430
+0.04(+2.21%)
May 11, 2009
1.830
1.830
1.680
1.810
291,719
-0.03(-1.63%)
May 08, 2009
1.760
1.840
1.680
1.840
1,012,909
+0.12(+6.98%)
May 07, 2009
1.800
1.870
1.710
1.720
782,693
-0.01(-0.58%)
May 06, 2009
1.740
1.800
1.700
1.730
604,462
+0.03(+1.76%)
May 05, 2009
1.740
1.740
1.650
1.700
625,397
+0.03(+1.80%)
May 04, 2009
1.580
1.738
1.560
1.670
800,910
+0.11(+7.05%)
May 01, 2009
1.500
1.610
1.450
1.560
617,610
+0.04(+2.63%)
Apr 30, 2009
1.440
1.520
1.440
1.520
637,285
+0.09(+6.29%)
Apr 29, 2009
1.420
1.490
1.360
1.430
475,936
+0.02(+1.42%)
Apr 28, 2009
1.440
1.450
1.360
1.410
419,206
-0.05(-3.42%)
Apr 27, 2009
1.530
1.530
1.400
1.460
629,040
-0.14(-8.75%)
Apr 24, 2009
1.520
1.600
1.480
1.600
339,143
+0.04(+2.56%)
Apr 23, 2009
1.580
1.630
1.470
1.560
398,293
-0.02(-1.27%)
Apr 22, 2009
1.560
1.630
1.520
1.580
526,389
-0.01(-0.63%)
Apr 21, 2009
1.440
1.600
1.420
1.590
381,679
+0.14(+9.66%)
Apr 20, 2009
1.740
1.740
1.400
1.450
1,062,990
-0.31(-17.61%)
Apr 17, 2009
1.770
1.800
1.740
1.760
695,583
-0.02(-1.12%)
Apr 16, 2009
1.680
1.800
1.670
1.780
607,478
+0.11(+6.59%)
Apr 15, 2009
1.680
1.730
1.570
1.670
545,235
-0.01(-0.60%)
Apr 14, 2009
1.480
1.850
1.470
1.680
1,565,336
+0.21(+14.29%)
Apr 13, 2009
1.280
1.500
1.270
1.470
867,171
+0.20(+15.75%)
Apr 09, 2009
1.200
1.300
1.120
1.270
671,033
+0.08(+6.72%)
Apr 08, 2009
1.180
1.200
1.120
1.190
266,593
+0.02(+1.71%)
Apr 07, 2009
1.220
1.220
1.150
1.170
226,470
-0.05(-4.10%)
Apr 06, 2009
1.310
1.330
1.150
1.220
650,254
-0.07(-5.43%)
Apr 03, 2009
1.190
1.290
1.120
1.290
574,258
+0.10(+8.40%)
Apr 02, 2009
1.140
1.190
1.140
1.190
391,077
+0.05(+4.39%)
Apr 01, 2009
1.040
1.140
1.000
1.140
378,768
+0.08(+7.55%)
Mar 31, 2009
1.100
1.100
1.050
1.060
262,929
-0.03(-2.75%)
Mar 30, 2009
1.110
1.160
1.020
1.090
566,782
-0.27(-19.85%)
Mar 26, 2009
1.350
1.400
1.060
1.360
1,488,567
+0.05(+3.82%)
Mar 25, 2009
1.270
1.350
1.230
1.310
1,020,798
+0.08(+6.50%)
Mar 24, 2009
1.050
1.300
1.040
1.230
1,038,978
+0.15(+13.89%)
Mar 23, 2009
1.000
1.080
0.9900
1.080
359,801
+0.18(+20.00%)
Mar 20, 2009
0.9800
0.9800
0.9000
0.9000
396,574
-0.04(-4.26%)
Mar 19, 2009
0.9000
0.9400
0.8800
0.9400
313,344
+0.05(+5.62%)
Mar 18, 2009
0.8700
0.9000
0.7800
0.8900
423,080
+0.02(+2.30%)
Mar 17, 2009
0.7900
0.8700
0.7900
0.8700
165,712
+0.04(+4.82%)
Mar 16, 2009
0.8300
0.8600
0.7700
0.8300
186,598
+0.01(+1.22%)
Mar 13, 2009
0.8300
0.8900
0.8200
0.8200
0
-0.01(-1.20%)
Mar 12, 2009
0.7500
0.8300
0.6900
0.8300
419,372
+0.08(+10.67%)
Mar 11, 2009
0.7900
0.8300
0.6700
0.7500
313,577
-0.04(-5.06%)
Mar 10, 2009
0.7300
0.7900
0.7200
0.7900
234,428
+0.08(+11.27%)
Mar 09, 2009
0.7300
0.7300
0.6500
0.7100
170,156
-0.01(-1.39%)
Mar 06, 2009
0.7200
0.7500
0.6800
0.7200
0
+0.01(+1.41%)
Mar 05, 2009
0.7790
0.8000
0.7000
0.7100
139,290
-0.06(-7.79%)
Mar 04, 2009
0.7600
0.8000
0.7000
0.7700
299,308
+0.13(+20.31%)
Mar 02, 2009
0.7500
0.7800
0.6400
0.6400
654,039
-0.12(-15.79%)
Feb 27, 2009
0.8000
0.8399
0.7500
0.7600
0
-0.05(-6.17%)
Feb 26, 2009
0.7900
0.8500
0.7900
0.8100
190,186
+0.04(+5.19%)
Feb 25, 2009
0.7444
0.8300
0.7100
0.7700
629,732
-0.07(-8.33%)
Feb 24, 2009
0.8900
0.8900
0.7600
0.8400
384,348
+0.02(+2.44%)
Feb 23, 2009
0.9700
0.9900
0.8100
0.8200
352,617
-0.13(-13.68%)
Feb 20, 2009
0.8400
0.9800
0.8201
0.9500
483,886
+0.08(+9.20%)
Feb 19, 2009
0.9600
0.9600
0.8300
0.8700
277,345
+0.03(+3.57%)
Feb 18, 2009
0.8000
0.8600
0.8000
0.8400
165,856
+0.04(+5.00%)
Feb 17, 2009
0.8600
0.9000
0.8000
0.8000
438,823
-0.09(-10.11%)
Feb 13, 2009
1.000
1.000
0.7700
0.8900
677,507
-0.05(-5.32%)
Feb 12, 2009
1.000
1.000
0.9200
0.9400
213,964
-0.04(-4.08%)
Feb 11, 2009
0.9600
1.000
0.9600
0.9800
157,367
+0.05(+5.38%)
Feb 10, 2009
1.030
1.090
0.9300
0.9300
495,411
-0.11(-10.58%)
Feb 09, 2009
1.180
1.180
1.000
1.040
624,004
-0.03(-2.80%)
Feb 06, 2009
0.9500
1.070
0.9500
1.070
494,113
+0.11(+11.46%)
Feb 05, 2009
0.9600
0.9800
0.9500
0.9600
114,606
+0.00(+0.00%)
Feb 04, 2009
1.030
1.080
0.9500
0.9600
229,899
-0.07(-6.80%)
Feb 03, 2009
0.9300
1.040
0.9300
1.030
397,214
+0.09(+9.57%)
Feb 02, 2009
0.9300
0.9600
0.8700
0.9400
225,502
+0.04(+4.44%)
Jan 30, 2009
0.9300
0.9500
0.9000
0.9000
0
-0.05(-5.26%)
Jan 29, 2009
1.080
1.080
0.9000
0.9500
319,911
-0.09(-8.65%)
Jan 28, 2009
0.9000
1.090
0.9000
1.040
425,409
+0.15(+16.85%)
Jan 27, 2009
0.8600
0.9000
0.8300
0.8900
109,385
+0.03(+3.49%)
Jan 26, 2009
0.8800
0.9000
0.8402
0.8600
219,597
-0.01(-1.15%)
Jan 23, 2009
0.8258
0.8900
0.7800
0.8700
504,023
+0.08(+10.13%)
Jan 22, 2009
0.9200
0.9200
0.7800
0.7900
570,329
-0.10(-11.24%)
Jan 21, 2009
0.9000
0.9500
0.8000
0.8900
486,106
+0.04(+4.71%)
Jan 20, 2009
0.8900
1.010
0.8500
0.8500
426,175
-0.05(-5.56%)
Jan 16, 2009
0.9200
0.9500
0.8600
0.9000
555,174
-0.01(-1.10%)
Jan 15, 2009
1.000
1.000
0.8200
0.9100
687,955
-0.07(-7.14%)
Jan 14, 2009
1.030
1.110
0.9700
0.9800
489,693
-0.04(-3.92%)
Jan 13, 2009
1.050
1.100
0.9700
1.020
734,043
-0.04(-3.77%)
Jan 12, 2009
1.160
1.300
1.030
1.060
613,794
-0.20(-15.87%)
Jan 09, 2009
1.300
1.370
1.250
1.260
302,959
-0.09(-6.67%)
Jan 08, 2009
1.370
1.370
1.230
1.350
440,859
-0.02(-1.46%)
Jan 07, 2009
1.470
1.520
1.300
1.370
738,155
-0.05(-3.52%)
Jan 06, 2009
1.460
1.500
1.350
1.420
837,836
+0.05(+3.65%)
Jan 05, 2009
1.260
1.440
1.180
1.370
712,348
+0.12(+9.60%)
Jan 02, 2009
1.180
1.360
1.150
1.250
0
+0.07(+5.93%)
Jan 01, 2009
1.180
1.230
1.000
1.180
0
+0.00(+0.00%)
Dec 31, 2008
1.180
1.230
1.000
1.180
862,282
+0.00(+0.00%)
Dec 30, 2008
1.140
1.270
1.020
1.180
1,276,850
+0.18(+18.00%)
Dec 29, 2008
0.7600
1.050
0.7500
1.000
1,757,690
+0.24(+31.58%)
Dec 26, 2008
0.7900
0.7900
0.7400
0.7600
112,928
-0.01(-1.30%)
Dec 24, 2008
0.7800
0.8000
0.7500
0.7700
220,988
+0.00(+0.00%)
Dec 23, 2008
0.8200
0.8300
0.7500
0.7700
263,043
-0.01(-1.28%)
Dec 22, 2008
0.8300
0.8300
0.7400
0.7800
492,613
-0.03(-3.70%)
Dec 19, 2008
0.8300
0.8800
0.8000
0.8100
912,155
-0.01(-1.22%)
Dec 18, 2008
0.9200
0.9200
0.8000
0.8200
827,392
-0.06(-6.82%)
Dec 17, 2008
0.8700
0.9500
0.8200
0.8800
641,531
+0.05(+6.02%)
Dec 16, 2008
0.8700
0.8800
0.7600
0.8300
717,898
-0.01(-1.19%)
Dec 15, 2008
0.9100
0.9500
0.8400
0.8400
425,065
-0.05(-5.62%)
Dec 12, 2008
0.9700
0.9700
0.8500
0.8900
687,255
+0.00(+0.00%)
Dec 11, 2008
1.030
1.040
0.8800
0.8900
1,398,518
-0.14(-13.59%)
Dec 10, 2008
0.9600
1.030
0.9300
1.030
378,195
+0.07(+7.29%)
Dec 09, 2008
0.9800
0.9900
0.9302
0.9600
276,097
+0.00(+0.00%)
Dec 08, 2008
1.000
1.050
0.9400
0.9600
860,603
-0.01(-1.03%)
Dec 05, 2008
0.9400
0.9700
0.9000
0.9700
223,290
+0.03(+3.19%)
Dec 04, 2008
0.9400
1.000
0.9100
0.9400
291,234
+0.02(+2.17%)
Dec 03, 2008
0.8800
1.070
0.8500
0.9200
721,585
-0.08(-8.00%)
Dec 02, 2008
1.010
1.050
0.9600
1.000
740,822
+0.02(+2.04%)
Dec 01, 2008
1.240
1.250
0.9800
0.9800
617,780
-0.17(-14.78%)
Nov 28, 2008
1.040
1.170
1.040
1.150
410,906
+0.14(+13.86%)
Nov 26, 2008
0.9900
1.040
0.9000
1.010
227,332
+0.04(+4.12%)
Nov 25, 2008
1.020
1.050
0.8800
0.9700
425,276
-0.01(-1.02%)
Nov 24, 2008
1.020
1.064
0.8800
0.9800
942,631
+0.03(+3.16%)
Nov 21, 2008
0.8400
0.9800
0.8100
0.9500
368,462
+0.15(+18.75%)
Nov 20, 2008
0.9500
0.9800
0.8000
0.8000
385,268
-0.14(-14.90%)
Nov 19, 2008
1.010
1.040
0.9401
0.9401
287,353
-0.06(-5.99%)
Nov 18, 2008
1.010
1.090
0.9900
1.000
358,943
-0.08(-7.41%)
Nov 17, 2008
1.180
1.200
1.050
1.080
260,320
-0.07(-6.09%)
Nov 14, 2008
1.050
1.190
1.000
1.150
593,112
+0.05(+4.55%)
Nov 13, 2008
1.000
1.100
0.8700
1.100
678,685
+0.14(+14.58%)
Nov 12, 2008
1.150
1.150
0.8500
0.9600
1,383,857
-0.14(-12.73%)
Nov 11, 2008
1.260
1.330
1.100
1.100
1,034,947
-0.16(-12.70%)
Nov 10, 2008
1.620
1.640
1.240
1.260
809,561
-0.23(-15.44%)
Nov 07, 2008
1.680
1.680
1.490
1.490
829,295
-0.03(-1.97%)
Nov 06, 2008
1.730
1.750
1.520
1.520
675,857
-0.18(-10.59%)
Nov 05, 2008
1.960
1.960
1.700
1.700
331,571
-0.10(-5.56%)
Nov 04, 2008
1.840
1.900
1.790
1.800
484,278
-0.04(-2.17%)
Nov 03, 2008
1.990
1.990
1.830
1.840
751,899
-0.15(-7.54%)
Oct 31, 2008
1.980
2.000
1.860
1.990
665,029
-0.01(-0.50%)
Oct 30, 2008
1.950
2.030
1.900
2.000
458,502
+0.11(+5.82%)
Oct 29, 2008
2.000
2.060
1.810
1.890
578,777
-0.11(-5.50%)
Oct 28, 2008
1.750
2.000
1.650
2.000
428,241
+0.28(+16.28%)
Oct 27, 2008
1.900
1.900
1.670
1.720
381,514
-0.04(-2.27%)
Oct 24, 2008
1.600
1.780
1.530
1.760
697,450
+0.07(+4.14%)
Oct 23, 2008
1.940
1.970
1.520
1.690
1,611,522
-0.22(-11.52%)
Oct 22, 2008
2.120
2.120
1.850
1.910
414,202
-0.21(-9.91%)
Oct 21, 2008
2.020
2.180
1.950
2.120
393,091
+0.12(+6.00%)
Oct 20, 2008
2.200
2.340
1.950
2.000
1,103,234
-0.08(-3.85%)
Oct 17, 2008
1.850
2.080
1.510
2.080
1,091,001
+0.23(+12.43%)
Oct 16, 2008
1.900
1.970
1.550
1.850
877,856
+0.15(+8.82%)
Oct 15, 2008
2.070
2.100
1.700
1.700
706,909
-0.41(-19.43%)
Oct 14, 2008
2.500
2.600
2.050
2.110
1,289,966
-0.13(-5.80%)
Oct 13, 2008
2.070
2.300
1.760
2.240
1,593,445
+0.49(+28.00%)
Oct 10, 2008
1.840
2.000
1.360
1.750
2,407,448
-0.07(-3.85%)
Oct 09, 2008
2.210
2.339
1.820
1.820
629,047
-0.27(-12.92%)
Oct 08, 2008
2.030
2.350
1.980
2.090
1,498,106
-0.14(-6.28%)
Oct 07, 2008
2.430
2.850
2.230
2.230
817,707
-0.37(-14.23%)
Oct 06, 2008
3.050
3.180
2.010
2.600
2,204,384
-0.68(-20.73%)
Oct 03, 2008
3.810
3.910
3.250
3.280
729,286
-0.36(-9.89%)
Oct 02, 2008
4.040
4.140
3.580
3.640
570,804
-0.53(-12.71%)
Oct 01, 2008
4.300
4.350
4.050
4.170
670,678
-0.18(-4.14%)
Sep 30, 2008
4.330
4.590
4.200
4.350
440,936
+0.07(+1.64%)
Sep 29, 2008
4.960
5.150
3.750
4.280
446,338
-0.70(-14.06%)
Sep 26, 2008
5.130
5.300
4.920
4.980
0
-0.21(-4.05%)
Sep 25, 2008
5.450
5.500
5.180
5.190
221,823
-0.21(-3.89%)
Sep 24, 2008
5.590
5.970
5.400
5.400
146,296
-0.16(-2.88%)
Sep 23, 2008
5.650
5.730
5.500
5.560
279,162
-0.11(-1.94%)
Sep 22, 2008
5.850
5.850
5.550
5.670
467,168
+0.02(+0.35%)
Sep 19, 2008
5.930
6.180
5.550
5.650
0
-0.18(-3.09%)
Sep 18, 2008
4.970
5.870
4.500
5.830
1,002,877
+1.00(+20.70%)
Sep 17, 2008
5.020
5.040
4.520
4.830
803,167
-0.24(-4.73%)
Sep 16, 2008
5.210
5.210
4.620
5.070
576,077
-0.10(-1.93%)
Sep 15, 2008
5.380
5.650
5.150
5.170
326,168
-0.49(-8.66%)
Sep 12, 2008
5.530
5.820
5.500
5.660
311,159
+0.09(+1.62%)
Sep 11, 2008
5.600
5.670
5.140
5.570
443,712
-0.15(-2.62%)
Sep 10, 2008
5.090
5.750
4.900
5.720
531,121
+0.66(+13.04%)
Sep 09, 2008
6.150
6.200
5.060
5.060
519,054
-1.05(-17.18%)
Sep 08, 2008
6.310
6.650
5.840
6.110
301,124
-0.18(-2.86%)
Sep 05, 2008
6.310
6.310
5.500
6.290
0
-0.03(-0.47%)
Sep 04, 2008
6.210
6.580
5.960
6.320
621,141
-0.19(-2.92%)
Sep 03, 2008
6.510
6.880
6.410
6.510
371,639
-0.08(-1.21%)
Sep 02, 2008
6.820
7.190
6.500
6.590
262,668
-0.23(-3.37%)
Aug 29, 2008
7.350
7.370
6.800
6.820
612,813
-0.55(-7.46%)
Aug 28, 2008
6.880
7.370
6.800
7.370
515,438
+0.50(+7.28%)
Aug 27, 2008
6.600
6.990
6.600
6.870
492,930
+0.24(+3.62%)
Aug 26, 2008
7.190
7.190
6.540
6.630
421,039
-0.08(-1.19%)
Aug 25, 2008
7.050
7.050
6.640
6.710
197,327
-0.37(-5.23%)
Aug 22, 2008
7.250
7.250
7.000
7.080
236,345
-0.13(-1.80%)
Aug 21, 2008
7.350
7.400
7.020
7.210
272,847
-0.19(-2.57%)
Aug 20, 2008
7.200
7.400
7.070
7.400
464,043
+0.15(+2.07%)
Aug 19, 2008
7.590
7.590
7.200
7.250
270,314
-0.19(-2.55%)
Aug 18, 2008
7.670
7.790
7.300
7.440
179,045
-0.35(-4.49%)
Aug 15, 2008
7.560
7.900
7.300
7.790
0
+0.08(+1.04%)
Aug 14, 2008
7.160
7.730
7.100
7.710
273,539
+0.38(+5.18%)
Aug 13, 2008
7.300
7.600
7.010
7.330
277,055
+0.00(+0.00%)
Aug 12, 2008
7.380
7.470
7.000
7.330
284,150
-0.17(-2.27%)
Aug 11, 2008
7.500
7.540
7.000
7.500
356,142
+0.10(+1.35%)
Aug 08, 2008
7.510
7.600
7.250
7.400
208,164
-0.13(-1.73%)
Aug 07, 2008
7.560
7.560
7.250
7.530
255,738
-0.11(-1.44%)
Aug 06, 2008
6.770
7.680
6.730
7.640
281,265
+0.84(+12.35%)
Aug 05, 2008
6.860
7.050
6.400
6.800
295,117
-0.10(-1.45%)
Aug 04, 2008
7.110
7.270
6.900
6.900
178,366
-0.32(-4.43%)
Aug 01, 2008
7.470
7.500
7.100
7.220
171,928
-0.30(-3.99%)
Jul 31, 2008
7.500
7.780
7.500
7.520
246,861
-0.29(-3.71%)
Jul 30, 2008
6.970
7.870
6.780
7.810
443,722
+0.78(+11.10%)
Jul 29, 2008
7.030
7.100
6.590
7.030
260,261
+0.45(+6.84%)
Jul 28, 2008
6.750
6.970
6.550
6.580
315,674
-0.27(-3.94%)
Jul 25, 2008
6.530
6.990
6.500
6.850
348,828
+0.22(+3.32%)
Jul 24, 2008
6.980
7.020
6.550
6.630
340,506
-0.35(-5.01%)
Jul 23, 2008
6.850
7.200
6.850
6.980
342,966
-0.08(-1.13%)
Jul 22, 2008
6.800
7.120
6.750
7.060
259,175
+0.13(+1.88%)
Jul 21, 2008
6.630
6.960
6.600
6.930
183,045
+0.23(+3.43%)
Jul 18, 2008
6.790
6.950
6.500
6.700
165,512
-0.08(-1.18%)
Jul 17, 2008
6.880
7.000
6.600
6.780
264,069
-0.06(-0.88%)
Jul 16, 2008
6.940
6.940
6.700
6.840
326,428
+0.00(+0.00%)
Jul 15, 2008
7.000
7.000
6.560
6.840
313,373
-0.17(-2.43%)
Jul 14, 2008
7.090
7.170
6.820
7.010
192,417
-0.07(-0.99%)
Jul 11, 2008
6.920
7.110
6.720
7.080
284,382
+0.18(+2.61%)
Jul 10, 2008
6.750
6.950
6.620
6.900
200,820
+0.15(+2.22%)
Jul 09, 2008
6.770
7.010
6.740
6.750
309,155
+0.00(+0.00%)
Jul 08, 2008
6.470
6.750
6.090
6.750
415,678
+0.22(+3.37%)
Jul 07, 2008
6.910
7.020
6.450
6.530
356,229
-0.44(-6.31%)
Jul 04, 2008
6.790
7.156
6.650
6.970
348,850
+0.00(+0.00%)
Jul 03, 2008
6.790
7.156
6.650
6.970
348,850
-0.03(-0.43%)
Jul 02, 2008
7.710
7.810
7.000
7.000
667,837
-0.71(-9.21%)
Jul 01, 2008
7.780
7.950
7.200
7.710
579,633
-0.16(-2.03%)
Jun 30, 2008
7.750
8.310
7.730
7.870
462,410
+0.07(+0.90%)
Jun 27, 2008
8.010
8.140
7.720
7.800
1,670,571
-0.25(-3.11%)
Jun 26, 2008
8.310
8.500
7.990
8.050
215,244
-0.38(-4.51%)
Jun 25, 2008
8.220
8.480
8.050
8.430
249,985
+0.25(+3.06%)
Jun 24, 2008
8.440
8.440
8.180
8.180
229,802
-0.23(-2.73%)
Jun 23, 2008
8.770
8.800
8.350
8.410
281,978
-0.38(-4.32%)
Jun 20, 2008
8.740
8.950
8.520
8.790
486,454
-0.12(-1.35%)
Jun 19, 2008
8.880
9.090
8.700
8.910
536,972
+0.00(+0.00%)
Jun 18, 2008
8.880
8.990
8.850
8.910
382,286
+0.02(+0.22%)
Jun 17, 2008
9.000
9.000
8.710
8.890
319,271
-0.10(-1.11%)
Jun 16, 2008
8.590
9.150
8.510
8.990
431,763
+0.47(+5.52%)
Jun 13, 2008
8.450
8.520
8.280
8.520
123,880
+0.19(+2.28%)
Jun 12, 2008
8.300
8.390
8.270
8.330
147,166
+0.03(+0.36%)
Jun 11, 2008
8.430
8.500
8.300
8.300
191,787
-0.14(-1.66%)
Jun 10, 2008
8.460
8.680
8.410
8.440
217,153
-0.18(-2.09%)
Jun 09, 2008
8.820
8.840
8.550
8.620
316,520
-0.31(-3.47%)
Jun 06, 2008
8.980
9.030
8.840
8.930
502,706
-0.05(-0.56%)
Jun 05, 2008
8.740
8.980
8.650
8.980
437,574
+0.20(+2.28%)
Jun 04, 2008
8.880
8.960
8.700
8.780
343,886
-0.15(-1.68%)
Jun 03, 2008
8.790
8.990
8.680
8.930
420,006
+0.16(+1.82%)
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.