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 28, 2010
3.760
3.860
3.631
3.760
434,828
-0.04(-1.05%)
May 27, 2010
3.520
3.800
3.520
3.800
765,431
+0.39(+11.44%)
May 26, 2010
3.410
3.730
3.390
3.410
2,309
-0.10(-2.85%)
May 25, 2010
3.120
3.520
3.020
3.510
566,265
+0.03(+0.86%)
May 24, 2010
3.370
3.540
3.330
3.480
679,639
+0.11(+3.26%)
May 21, 2010
3.260
3.460
3.000
3.370
1,259,487
+0.09(+2.74%)
May 20, 2010
3.351
3.420
3.280
3.280
1,272,937
-0.31(-8.64%)
May 19, 2010
3.640
3.720
3.510
3.590
694,543
-0.08(-2.18%)
May 18, 2010
3.820
3.930
3.580
3.670
974,317
-0.15(-3.93%)
May 17, 2010
4.240
4.260
3.720
3.820
1,130,354
-0.19(-4.74%)
May 14, 2010
4.010
4.220
3.900
4.010
1,125,966
-0.21(-4.98%)
May 13, 2010
4.290
4.450
4.190
4.220
724,498
-0.08(-1.86%)
May 12, 2010
4.110
4.330
4.110
4.300
882,178
+0.19(+4.62%)
May 11, 2010
4.140
4.190
4.080
4.110
1,172,273
+0.12(+3.01%)
May 10, 2010
3.900
3.990
3.870
3.990
1,448,983
+0.42(+11.76%)
May 07, 2010
3.900
3.900
3.500
3.570
1,872,571
-0.18(-4.80%)
May 06, 2010
4.010
4.200
3.500
3.750
2,579,557
-0.20(-5.06%)
May 05, 2010
4.175
4.370
3.870
3.950
2,065,391
-0.16(-3.89%)
May 04, 2010
4.120
4.240
4.010
4.110
1,577,219
-0.19(-4.42%)
May 03, 2010
3.830
4.360
3.650
4.300
3,639,182
+0.56(+14.97%)
Apr 30, 2010
3.880
3.940
3.730
3.740
1,079,110
-0.19(-4.83%)
Apr 29, 2010
3.600
3.930
3.450
3.930
1,823,701
+0.36(+10.08%)
Apr 28, 2010
3.420
3.620
3.390
3.570
898,768
+0.19(+5.62%)
Apr 27, 2010
3.550
3.610
3.350
3.380
1,243,396
-0.24(-6.63%)
Apr 26, 2010
3.550
3.770
3.440
3.620
1,472,603
-0.31(-7.89%)
Apr 23, 2010
3.780
4.000
3.720
3.930
794,375
+0.13(+3.42%)
Apr 22, 2010
3.580
3.800
3.530
3.800
406,740
+0.14(+3.83%)
Apr 21, 2010
3.750
3.820
3.520
3.660
1,053,889
-0.07(-1.88%)
Apr 20, 2010
3.650
3.730
3.560
3.730
570,106
+0.15(+4.19%)
Apr 19, 2010
3.550
3.690
3.490
3.580
632,629
-0.05(-1.38%)
Apr 16, 2010
3.750
3.820
3.520
3.630
1,218,842
-0.19(-4.97%)
Apr 15, 2010
3.680
4.000
3.661
3.820
1,527,587
+0.12(+3.24%)
Apr 14, 2010
3.600
3.730
3.600
3.700
814,066
+0.13(+3.64%)
Apr 13, 2010
3.580
3.590
3.480
3.570
406,543
-0.02(-0.56%)
Apr 12, 2010
3.470
3.680
3.470
3.590
896,395
+0.06(+1.70%)
Apr 09, 2010
3.530
3.560
3.450
3.530
389,508
+0.00(+0.00%)
Apr 08, 2010
3.560
3.600
3.438
3.530
730,841
-0.07(-1.94%)
Apr 07, 2010
3.710
3.710
3.500
3.600
1,001,025
-0.11(-2.96%)
Apr 06, 2010
3.430
3.730
3.430
3.710
1,297,723
+0.22(+6.30%)
Apr 05, 2010
3.480
3.490
3.400
3.490
787,862
+0.11(+3.25%)
Apr 01, 2010
3.400
3.380
3.380
3.380
462,300
+0.06(+1.81%)
Mar 31, 2010
3.410
3.430
3.300
3.320
551,603
-0.06(-1.78%)
Mar 30, 2010
3.450
3.490
3.350
3.380
405,050
-0.08(-2.31%)
Mar 29, 2010
3.390
3.490
3.380
3.460
437,578
+0.12(+3.59%)
Mar 26, 2010
3.320
3.440
3.250
3.340
422,552
+0.07(+2.14%)
Mar 25, 2010
3.490
3.490
3.250
3.270
704,687
-0.10(-2.97%)
Mar 24, 2010
3.540
3.590
3.370
3.370
768,043
-0.18(-5.07%)
Mar 23, 2010
3.400
3.580
3.350
3.550
1,248,274
+0.20(+5.97%)
Mar 22, 2010
3.200
3.350
3.150
3.350
694,382
+0.10(+3.08%)
Mar 19, 2010
3.250
3.390
3.080
3.250
942,496
-0.02(-0.61%)
Mar 18, 2010
3.410
3.480
3.270
3.270
645,871
-0.17(-4.94%)
Mar 17, 2010
3.440
3.500
3.360
3.440
675,891
+0.03(+0.88%)
Mar 16, 2010
3.500
3.550
3.350
3.410
747,700
-0.05(-1.45%)
Mar 15, 2010
3.381
3.480
3.360
3.460
655,776
-0.04(-1.14%)
Mar 12, 2010
3.560
3.700
3.470
3.500
902,744
+0.00(+0.00%)
Mar 11, 2010
3.490
3.740
3.410
3.500
1,457,412
+0.01(+0.29%)
Mar 10, 2010
3.380
3.680
3.370
3.490
1,380,711
+0.12(+3.56%)
Mar 09, 2010
3.650
3.740
3.310
3.370
2,819,567
-0.31(-8.42%)
Mar 08, 2010
4.090
4.160
3.600
3.680
4,049,451
-0.31(-7.77%)
Mar 05, 2010
3.310
4.080
3.210
3.990
12,227,852
+1.39(+53.46%)
Mar 04, 2010
2.720
2.740
2.550
2.600
608,900
-0.05(-1.89%)
Mar 03, 2010
2.630
2.690
2.580
2.650
422,479
+0.05(+1.92%)
Mar 02, 2010
2.510
2.640
2.510
2.600
522,402
+0.10(+4.00%)
Mar 01, 2010
2.350
2.520
2.350
2.500
309,006
+0.15(+6.38%)
Feb 26, 2010
2.390
2.410
2.330
2.350
486,470
-0.03(-1.26%)
Feb 25, 2010
2.420
2.430
2.340
2.380
873,839
-0.06(-2.46%)
Feb 24, 2010
2.520
2.600
2.420
2.440
561,613
-0.08(-3.17%)
Feb 23, 2010
2.700
2.700
2.460
2.520
455,675
-0.17(-6.32%)
Feb 22, 2010
2.700
2.740
2.650
2.690
329,746
+0.05(+1.89%)
Feb 19, 2010
2.580
2.650
2.530
2.640
448,176
+0.08(+3.13%)
Feb 18, 2010
2.490
2.590
2.480
2.560
333,059
+0.06(+2.40%)
Feb 17, 2010
2.540
2.540
2.460
2.500
323,359
-0.04(-1.57%)
Feb 16, 2010
2.520
2.580
2.400
2.540
655,438
+0.11(+4.53%)
Feb 12, 2010
2.370
2.430
2.430
2.430
333,000
+0.02(+0.83%)
Feb 11, 2010
2.220
2.420
2.180
2.410
596,684
+0.18(+8.07%)
Feb 10, 2010
2.250
2.260
2.120
2.230
586,672
+0.03(+1.36%)
Feb 09, 2010
2.170
2.260
2.140
2.200
500,575
+0.08(+3.77%)
Feb 08, 2010
2.240
2.250
2.120
2.120
355,837
-0.07(-3.20%)
Feb 05, 2010
2.290
2.330
2.110
2.190
1,167,154
-0.10(-4.37%)
Feb 04, 2010
2.430
2.440
2.200
2.290
799,100
-0.19(-7.66%)
Feb 03, 2010
2.530
2.600
2.450
2.480
355,937
-0.09(-3.50%)
Feb 02, 2010
2.430
2.600
2.410
2.570
617,371
+0.15(+6.20%)
Feb 01, 2010
2.360
2.450
2.310
2.420
681,277
+0.07(+2.98%)
Jan 29, 2010
2.420
2.480
2.300
2.350
719,085
-0.05(-2.08%)
Jan 28, 2010
2.450
2.570
2.340
2.400
693,367
-0.03(-1.23%)
Jan 27, 2010
2.600
2.630
2.360
2.430
1,332,691
-0.13(-5.08%)
Jan 26, 2010
2.640
2.660
2.510
2.560
714,849
-0.10(-3.76%)
Jan 25, 2010
2.720
2.750
2.610
2.660
752,546
+0.02(+0.76%)
Jan 22, 2010
2.680
2.820
2.600
2.640
858,987
+0.02(+0.76%)
Jan 21, 2010
2.970
3.030
2.590
2.620
1,332,747
-0.36(-12.08%)
Jan 20, 2010
3.040
3.055
2.850
2.980
1,555,390
-0.10(-3.25%)
Jan 19, 2010
3.100
3.130
3.020
3.080
1,157,219
+0.07(+2.33%)
Jan 15, 2010
2.980
3.010
3.010
3.010
1,741,000
+0.14(+4.88%)
Jan 14, 2010
2.880
2.920
2.780
2.870
634,878
+0.03(+1.06%)
Jan 13, 2010
2.680
2.880
2.680
2.840
585,294
+0.14(+5.19%)
Jan 12, 2010
2.920
3.000
2.650
2.700
1,158,607
-0.25(-8.47%)
Jan 11, 2010
2.950
3.280
2.910
2.950
2,402,019
+0.15(+5.36%)
Jan 08, 2010
2.450
2.850
2.450
2.800
1,895,291
+0.33(+13.36%)
Jan 07, 2010
2.440
2.480
2.420
2.470
570,955
+0.02(+0.82%)
Jan 06, 2010
2.420
2.510
2.400
2.450
760,956
+0.02(+0.82%)
Jan 05, 2010
2.290
2.460
2.270
2.430
1,115,041
+0.14(+6.11%)
Jan 04, 2010
2.130
2.300
2.100
2.290
794,936
+0.21(+10.10%)
Dec 31, 2009
2.080
2.080
2.080
2.080
364,400
+0.00(+0.00%)
Dec 30, 2009
2.050
2.120
2.050
2.080
305,974
-0.04(-1.89%)
Dec 29, 2009
2.150
2.190
2.060
2.120
280,404
-0.03(-1.40%)
Dec 28, 2009
2.250
2.250
2.120
2.150
258,682
-0.05(-2.27%)
Dec 24, 2009
2.160
2.240
2.160
2.200
334,390
+0.06(+2.80%)
Dec 23, 2009
1.970
2.165
1.950
2.140
953,452
+0.20(+10.31%)
Dec 22, 2009
1.930
2.000
1.930
1.940
269,311
-0.02(-1.02%)
Dec 21, 2009
2.000
2.000
1.930
1.960
282,203
-0.03(-1.51%)
Dec 18, 2009
1.850
2.000
1.850
1.990
743,354
+0.07(+3.65%)
Dec 17, 2009
1.950
1.990
1.850
1.920
499,891
-0.06(-3.03%)
Dec 16, 2009
2.000
2.050
1.940
1.980
665,211
-0.01(-0.50%)
Dec 15, 2009
2.020
2.050
1.980
1.990
478,986
-0.04(-1.97%)
Dec 14, 2009
2.090
2.110
2.010
2.030
472,500
-0.01(-0.49%)
Dec 11, 2009
2.190
2.280
1.990
2.040
1,820,358
-0.11(-5.12%)
Dec 10, 2009
2.170
2.200
2.130
2.150
212,198
+0.02(+0.94%)
Dec 09, 2009
2.110
2.200
2.050
2.130
348,865
+0.00(+0.00%)
Dec 08, 2009
2.220
2.240
2.110
2.130
286,545
-0.10(-4.48%)
Dec 07, 2009
2.280
2.280
2.210
2.230
279,168
-0.05(-2.19%)
Dec 04, 2009
2.210
2.310
2.210
2.280
301,515
+0.02(+0.88%)
Dec 03, 2009
2.310
2.340
2.250
2.260
192,217
-0.05(-2.16%)
Dec 02, 2009
2.250
2.330
2.250
2.310
358,117
+0.03(+1.32%)
Dec 01, 2009
2.230
2.360
2.230
2.280
249,983
+0.03(+1.33%)
Nov 30, 2009
2.240
2.400
2.150
2.250
387,278
+0.06(+2.74%)
Nov 27, 2009
2.250
2.260
2.150
2.190
245,907
-0.13(-5.60%)
Nov 25, 2009
2.330
2.400
2.320
2.320
256,312
-0.01(-0.43%)
Nov 24, 2009
2.430
2.430
2.300
2.330
376,022
-0.08(-3.32%)
Nov 23, 2009
2.330
2.480
2.330
2.410
418,899
+0.08(+3.43%)
Nov 20, 2009
2.350
2.370
2.300
2.330
551,101
-0.05(-2.10%)
Nov 19, 2009
2.430
2.440
2.300
2.380
263,657
-0.09(-3.64%)
Nov 18, 2009
2.390
2.470
2.350
2.470
265,797
+0.09(+3.78%)
Nov 17, 2009
2.330
2.440
2.300
2.380
399,419
+0.01(+0.42%)
Nov 16, 2009
2.400
2.550
2.320
2.370
1,063,547
-0.02(-0.84%)
Nov 13, 2009
2.420
2.450
2.340
2.390
273,261
+0.02(+0.84%)
Nov 12, 2009
2.570
2.591
2.340
2.370
404,046
-0.22(-8.49%)
Nov 11, 2009
2.560
2.650
2.510
2.590
291,154
+0.07(+2.78%)
Nov 10, 2009
2.600
2.630
2.500
2.520
422,844
-0.11(-4.18%)
Nov 09, 2009
2.510
2.630
2.510
2.630
656,032
+0.16(+6.48%)
Nov 06, 2009
2.200
2.480
2.180
2.470
397,393
+0.07(+2.92%)
Nov 05, 2009
2.330
2.440
2.320
2.400
303,930
+0.11(+4.80%)
Nov 04, 2009
2.400
2.640
2.290
2.290
756,759
-0.08(-3.38%)
Nov 03, 2009
2.220
2.400
2.180
2.370
484,032
+0.11(+4.87%)
Nov 02, 2009
2.220
2.300
2.150
2.260
330,700
+0.06(+2.73%)
Oct 30, 2009
2.390
2.390
2.120
2.200
824,693
-0.21(-8.71%)
Oct 29, 2009
2.110
2.460
2.100
2.410
1,084,402
+0.34(+16.43%)
Oct 28, 2009
2.350
2.350
2.020
2.070
1,034,263
-0.27(-11.54%)
Oct 27, 2009
2.460
2.460
2.330
2.340
654,424
-0.12(-4.88%)
Oct 26, 2009
2.800
2.800
2.450
2.460
595,241
-0.23(-8.55%)
Oct 23, 2009
2.770
2.770
2.690
2.690
255,648
-0.12(-4.27%)
Oct 22, 2009
2.770
2.850
2.720
2.810
300,907
+0.04(+1.44%)
Oct 21, 2009
2.770
2.920
2.770
2.770
348,449
-0.05(-1.77%)
Oct 20, 2009
2.810
2.870
2.800
2.820
402,083
-0.13(-4.41%)
Oct 19, 2009
2.850
3.000
2.850
2.950
340,299
+0.07(+2.43%)
Oct 16, 2009
3.010
3.010
2.880
2.880
371,173
-0.11(-3.68%)
Oct 15, 2009
2.990
3.050
2.880
2.990
413,461
-0.04(-1.32%)
Oct 14, 2009
3.040
3.100
2.950
3.030
732,562
+0.10(+3.41%)
Oct 13, 2009
3.050
3.090
2.890
2.930
633,805
-0.12(-3.93%)
Oct 12, 2009
3.210
3.290
2.950
3.050
749,430
-0.13(-4.09%)
Oct 09, 2009
3.150
3.190
3.040
3.180
230,344
+0.04(+1.27%)
Oct 08, 2009
3.150
3.220
3.130
3.140
480,076
+0.01(+0.32%)
Oct 07, 2009
3.120
3.150
3.040
3.130
284,327
+0.00(+0.00%)
Oct 06, 2009
3.150
3.220
3.100
3.130
487,550
+0.02(+0.64%)
Oct 05, 2009
2.990
3.120
2.980
3.110
442,761
+0.14(+4.71%)
Oct 02, 2009
2.820
3.010
2.700
2.970
647,462
+0.05(+1.71%)
Oct 01, 2009
3.070
3.170
2.900
2.920
592,998
-0.23(-7.30%)
Sep 30, 2009
3.260
3.420
3.110
3.150
326,924
-0.03(-0.94%)
Sep 29, 2009
3.270
3.350
3.170
3.180
320,553
-0.12(-3.62%)
Sep 28, 2009
3.050
3.300
3.050
3.300
569,765
+0.21(+6.78%)
Sep 25, 2009
3.070
3.150
2.960
3.090
401,795
+0.02(+0.65%)
Sep 24, 2009
3.340
3.380
3.010
3.070
767,876
-0.27(-8.08%)
Sep 23, 2009
3.520
3.590
3.340
3.340
362,120
-0.15(-4.30%)
Sep 22, 2009
3.460
3.580
3.380
3.490
610,412
+0.14(+4.18%)
Sep 21, 2009
3.260
3.380
3.100
3.350
603,271
+0.07(+2.13%)
Sep 18, 2009
3.290
3.340
3.190
3.280
664,487
-0.02(-0.61%)
Sep 17, 2009
3.400
3.480
3.150
3.300
688,100
-0.27(-7.57%)
Sep 16, 2009
3.560
3.670
3.380
3.570
1,399,974
+0.02(+0.57%)
Sep 15, 2009
3.270
3.550
3.270
3.550
1,486,543
+0.28(+8.56%)
Sep 14, 2009
3.010
3.290
3.010
3.270
717,210
+0.08(+2.51%)
Sep 11, 2009
3.360
3.480
3.090
3.190
1,621,172
-0.16(-4.78%)
Sep 10, 2009
2.870
3.360
2.860
3.350
3,551,480
+0.47(+16.32%)
Sep 09, 2009
2.860
2.900
2.830
2.880
440,847
+0.03(+1.05%)
Sep 08, 2009
2.880
2.900
2.720
2.850
715,886
+0.04(+1.42%)
Sep 04, 2009
2.790
2.850
2.790
2.810
302,100
+0.00(+0.00%)
Sep 03, 2009
2.690
2.820
2.680
2.810
333,165
+0.14(+5.24%)
Sep 02, 2009
2.630
2.695
2.550
2.670
330,450
+0.02(+0.75%)
Sep 01, 2009
2.720
2.880
2.630
2.650
512,678
-0.09(-3.28%)
Aug 31, 2009
2.810
2.810
2.670
2.740
468,441
-0.07(-2.49%)
Aug 28, 2009
2.810
2.870
2.740
2.810
390,980
+0.03(+1.08%)
Aug 27, 2009
2.820
2.820
2.670
2.780
289,943
+0.00(+0.00%)
Aug 26, 2009
2.790
2.820
2.700
2.780
431,179
+0.09(+3.35%)
Aug 25, 2009
2.700
2.750
2.680
2.690
305,471
+0.02(+0.75%)
Aug 24, 2009
2.570
2.750
2.570
2.670
535,481
+0.10(+3.89%)
Aug 21, 2009
2.530
2.650
2.530
2.570
498,120
+0.03(+1.18%)
Aug 20, 2009
2.590
2.620
2.500
2.540
325,550
-0.05(-1.93%)
Aug 19, 2009
2.490
2.590
2.410
2.590
195,810
+0.06(+2.37%)
Aug 18, 2009
2.520
2.570
2.320
2.530
436,720
+0.11(+4.54%)
Aug 17, 2009
2.530
2.600
2.300
2.420
868,800
-0.27(-10.03%)
Aug 14, 2009
2.790
2.800
2.640
2.690
412,009
-0.10(-3.58%)
Aug 13, 2009
2.790
2.830
2.750
2.790
305,219
+0.03(+1.09%)
Aug 12, 2009
2.550
2.800
2.550
2.760
404,916
+0.14(+5.34%)
Aug 11, 2009
2.820
2.830
2.520
2.620
763,265
-0.22(-7.75%)
Aug 10, 2009
2.910
2.930
2.800
2.840
296,881
+0.00(+0.00%)
Aug 07, 2009
2.880
2.880
2.750
2.840
454,988
+0.09(+3.27%)
Aug 06, 2009
2.840
2.860
2.750
2.750
489,407
-0.08(-2.83%)
Aug 05, 2009
2.920
2.930
2.814
2.830
854,156
-0.04(-1.39%)
Aug 04, 2009
2.840
2.960
2.840
2.870
676,632
+0.00(+0.00%)
Aug 03, 2009
2.860
2.990
2.820
2.870
1,131,315
+0.04(+1.41%)
Jul 31, 2009
2.790
2.870
2.710
2.830
577,835
+0.10(+3.66%)
Jul 30, 2009
2.490
2.770
2.470
2.730
700,826
+0.26(+10.53%)
Jul 29, 2009
2.600
2.600
2.460
2.470
539,256
-0.14(-5.36%)
Jul 28, 2009
2.620
2.700
2.580
2.610
466,425
-0.08(-2.97%)
Jul 27, 2009
2.750
2.750
2.600
2.690
601,301
+0.01(+0.37%)
Jul 24, 2009
2.580
2.690
2.580
2.680
434,901
+0.08(+3.08%)
Jul 23, 2009
2.570
2.600
2.430
2.600
664,173
+0.10(+4.00%)
Jul 22, 2009
2.330
2.540
2.190
2.500
816,080
+0.14(+5.93%)
Jul 21, 2009
2.450
2.460
2.290
2.360
501,525
-0.07(-2.88%)
Jul 20, 2009
2.360
2.469
2.360
2.430
735,502
+0.11(+4.74%)
Jul 17, 2009
2.250
2.380
2.250
2.320
287,606
-0.02(-0.85%)
Jul 16, 2009
2.260
2.420
2.160
2.340
642,525
+0.07(+3.08%)
Jul 15, 2009
2.150
2.280
2.090
2.270
732,525
+0.22(+10.73%)
Jul 14, 2009
1.920
2.150
1.920
2.050
428,091
+0.10(+5.13%)
Jul 13, 2009
1.830
1.950
1.800
1.950
478,544
+0.11(+5.98%)
Jul 10, 2009
1.850
1.870
1.810
1.840
161,344
-0.03(-1.60%)
Jul 09, 2009
1.820
1.930
1.770
1.870
452,245
+0.12(+6.86%)
Jul 08, 2009
1.970
1.970
1.700
1.750
1,013,065
-0.22(-11.17%)
Jul 07, 2009
2.120
2.150
1.960
1.970
622,102
-0.15(-7.08%)
Jul 06, 2009
2.230
2.230
2.050
2.120
537,756
-0.03(-1.40%)
Jul 02, 2009
2.240
2.290
2.150
2.150
501,927
-0.11(-4.87%)
Jul 01, 2009
2.300
2.380
2.230
2.260
422,668
+0.04(+1.80%)
Jun 30, 2009
2.370
2.390
2.220
2.220
495,179
-0.13(-5.53%)
Jun 29, 2009
2.550
2.580
2.300
2.350
732,281
-0.25(-9.62%)
Jun 26, 2009
2.380
2.600
2.310
2.600
2,576,677
+0.22(+9.24%)
Jun 25, 2009
2.310
2.390
2.300
2.380
563,468
+0.09(+3.93%)
Jun 24, 2009
2.420
2.420
2.250
2.290
501,467
+0.09(+4.09%)
Jun 23, 2009
2.250
2.250
2.010
2.200
540,012
+0.07(+3.29%)
Jun 22, 2009
2.460
2.560
2.100
2.130
1,430,887
-0.43(-16.80%)
Jun 19, 2009
2.550
2.560
2.460
2.560
887,105
+0.12(+4.92%)
Jun 18, 2009
2.460
2.460
2.310
2.440
400,663
+0.09(+3.83%)
Jun 17, 2009
2.350
2.420
2.090
2.350
1,027,327
+0.04(+1.73%)
Jun 16, 2009
2.480
2.580
2.230
2.310
1,102,965
-0.16(-6.48%)
Jun 15, 2009
2.810
2.810
2.400
2.470
963,786
-0.32(-11.47%)
Jun 12, 2009
2.790
2.880
2.650
2.790
476,417
-0.08(-2.79%)
Jun 11, 2009
2.760
3.050
2.610
2.870
1,812,958
+0.23(+8.71%)
Jun 10, 2009
2.740
2.740
2.560
2.640
606,157
-0.01(-0.38%)
Jun 09, 2009
2.730
2.830
2.500
2.650
1,212,167
-0.14(-5.02%)
Jun 08, 2009
2.775
2.850
2.750
2.790
1,344,202
-0.19(-6.38%)
Jun 05, 2009
3.010
3.150
2.960
2.980
1,507,141
+0.02(+0.68%)
Jun 04, 2009
2.690
3.110
2.580
2.960
1,543,698
+0.28(+10.45%)
Jun 03, 2009
2.660
2.680
2.500
2.680
934,277
+0.00(+0.00%)
Jun 02, 2009
2.680
2.760
2.500
2.680
1,762,146
+0.04(+1.52%)
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.