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
MLCX Grains Index TR ETN Elements
(NY:
GRU
)
5.425
UNCHANGED
Last Price
Updated: 8:00 PM EST, Feb 13, 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 28, 2010
4.790
4.855
4.760
4.790
6,906
-0.09(-1.84%)
May 27, 2010
4.810
4.880
4.810
4.880
15,315
+0.08(+1.67%)
May 26, 2010
4.770
4.850
4.770
4.800
29,614
+0.03(+0.63%)
May 25, 2010
4.740
4.800
4.720
4.770
36,174
-0.08(-1.65%)
May 24, 2010
4.860
4.860
4.810
4.850
16,480
+0.02(+0.41%)
May 21, 2010
4.720
4.840
4.720
4.830
26,785
+0.03(+0.63%)
May 20, 2010
4.720
4.820
4.700
4.800
1,100
+0.04(+0.77%)
May 19, 2010
4.820
4.820
4.720
4.763
106,410
-0.06(-1.18%)
May 18, 2010
4.790
4.820
4.760
4.820
32,025
+0.03(+0.63%)
May 17, 2010
4.820
4.840
4.760
4.790
31,671
-0.07(-1.44%)
May 14, 2010
4.860
4.940
4.810
4.860
24,977
-0.05(-1.02%)
May 13, 2010
4.970
4.980
4.880
4.910
27,301
-0.05(-1.01%)
May 12, 2010
5.000
5.080
4.960
4.960
29,610
-0.03(-0.60%)
May 11, 2010
4.979
4.990
4.960
4.990
23,118
+0.04(+0.81%)
May 10, 2010
5.000
5.110
4.950
4.950
16,641
-0.05(-1.00%)
May 07, 2010
5.000
5.020
4.940
5.000
12,742
+0.02(+0.40%)
May 06, 2010
5.050
5.070
4.950
4.980
44,542
-0.07(-1.39%)
May 05, 2010
5.010
5.050
5.010
5.050
35,722
+0.02(+0.40%)
May 04, 2010
4.930
5.050
4.930
5.030
38,770
+0.02(+0.40%)
May 03, 2010
5.090
5.090
4.970
5.010
10,158
-0.04(-0.79%)
Apr 30, 2010
5.020
5.070
5.010
5.050
43,600
+0.03(+0.62%)
Apr 29, 2010
4.960
5.100
4.960
5.019
28,433
+0.04(+0.78%)
Apr 28, 2010
4.980
5.000
4.940
4.980
10,787
+0.05(+0.93%)
Apr 27, 2010
4.950
4.990
4.910
4.934
7,000
-0.04(-0.72%)
Apr 26, 2010
5.090
5.110
4.960
4.970
44,055
-0.06(-1.19%)
Apr 23, 2010
5.080
5.100
5.030
5.030
33,885
-0.06(-1.18%)
Apr 22, 2010
5.010
5.100
5.010
5.090
22,573
+0.03(+0.59%)
Apr 21, 2010
5.020
5.080
4.930
5.060
37,119
+0.05(+1.00%)
Apr 20, 2010
4.940
5.050
4.940
5.010
30,884
+0.09(+1.83%)
Apr 19, 2010
5.050
5.080
4.910
4.920
69,267
-0.13(-2.57%)
Apr 16, 2010
5.030
5.110
5.010
5.050
45,948
-0.01(-0.20%)
Apr 15, 2010
5.000
5.080
5.000
5.060
105,409
+0.10(+1.98%)
Apr 14, 2010
4.960
5.030
4.950
4.962
11,400
-0.02(-0.36%)
Apr 13, 2010
4.920
4.990
4.890
4.980
64,765
+0.07(+1.42%)
Apr 12, 2010
4.940
4.950
4.900
4.910
13,699
+0.01(+0.23%)
Apr 09, 2010
4.930
4.970
4.870
4.899
5,490
-0.00(-0.02%)
Apr 08, 2010
4.900
4.940
4.860
4.900
28,006
-0.04(-0.81%)
Apr 07, 2010
4.850
4.950
4.830
4.940
28,580
+0.07(+1.44%)
Apr 06, 2010
4.800
4.910
4.800
4.870
30,239
+0.04(+0.83%)
Apr 05, 2010
4.810
4.870
4.780
4.830
37,489
+0.00(+0.03%)
Apr 01, 2010
4.829
4.829
4.829
0
+0.01(+0.18%)
Mar 31, 2010
4.940
4.940
4.810
4.820
62,598
-0.15(-3.02%)
Mar 30, 2010
5.000
5.000
4.930
4.970
11,300
+0.01(+0.23%)
Mar 29, 2010
4.960
4.970
4.940
4.958
15,450
+0.03(+0.70%)
Mar 26, 2010
4.900
4.940
4.860
4.924
30,305
+0.04(+0.90%)
Mar 25, 2010
4.980
5.000
4.850
4.880
92,904
-0.11(-2.20%)
Mar 24, 2010
5.010
5.010
4.950
4.990
35,370
-0.03(-0.60%)
Mar 23, 2010
5.080
5.110
5.010
5.020
19,602
-0.05(-0.99%)
Mar 22, 2010
5.070
5.080
5.050
5.070
1,800
+0.02(+0.40%)
Mar 19, 2010
5.110
5.110
5.050
5.050
18,194
-0.05(-0.98%)
Mar 18, 2010
5.090
5.110
5.050
5.100
52,637
+0.00(+0.00%)
Mar 17, 2010
5.060
5.120
5.050
5.100
65,449
+0.05(+0.99%)
Mar 16, 2010
4.960
5.050
4.960
5.050
42,192
+0.08(+1.61%)
Mar 15, 2010
4.980
4.980
4.970
4.970
23,929
-0.02(-0.42%)
Mar 12, 2010
5.030
5.030
4.950
4.991
74,127
-0.04(-0.77%)
Mar 11, 2010
5.010
5.040
4.970
5.030
80,827
-0.03(-0.59%)
Mar 10, 2010
5.030
5.070
5.000
5.060
37,856
-0.01(-0.20%)
Mar 09, 2010
5.070
5.080
5.040
5.070
42,265
-0.04(-0.86%)
Mar 08, 2010
5.080
5.124
5.070
5.114
16,250
-0.01(-0.12%)
Mar 05, 2010
5.170
5.190
5.100
5.120
42,724
-0.04(-0.80%)
Mar 04, 2010
5.220
5.220
5.150
5.161
17,789
-0.06(-1.13%)
Mar 03, 2010
5.200
5.280
5.170
5.220
57,502
+0.08(+1.56%)
Mar 02, 2010
5.210
5.210
5.114
5.140
51,828
+0.00(+0.00%)
Mar 01, 2010
5.290
5.290
5.140
5.140
101,512
-0.16(-3.02%)
Feb 26, 2010
5.200
5.300
5.180
5.300
107,484
+0.15(+2.91%)
Feb 25, 2010
5.230
5.230
5.122
5.150
11,193
-0.08(-1.53%)
Feb 24, 2010
5.200
5.230
5.160
5.230
18,740
+0.06(+1.16%)
Feb 23, 2010
5.230
5.250
5.154
5.170
20,416
-0.06(-1.15%)
Feb 22, 2010
5.120
5.260
5.100
5.230
137,370
+0.14(+2.75%)
Feb 19, 2010
5.100
5.120
5.000
5.090
52,319
-0.02(-0.39%)
Feb 18, 2010
5.170
5.170
5.080
5.110
30,996
-0.06(-1.16%)
Feb 17, 2010
5.225
5.225
5.140
5.170
14,401
-0.08(-1.53%)
Feb 16, 2010
5.190
5.280
5.050
5.250
115,392
+0.12(+2.34%)
Feb 12, 2010
5.130
5.130
5.130
0
-0.00(-0.00%)
Feb 11, 2010
5.150
5.160
5.110
5.130
12,900
-0.04(-0.77%)
Feb 10, 2010
5.100
5.170
5.000
5.170
57,065
+0.10(+1.97%)
Feb 09, 2010
5.050
5.100
5.030
5.070
63,316
-0.01(-0.20%)
Feb 08, 2010
4.970
5.110
4.970
5.080
37,794
+0.06(+1.19%)
Feb 05, 2010
4.930
5.020
4.930
5.020
32,735
+0.00(+0.00%)
Feb 04, 2010
4.990
5.050
4.910
5.020
184,835
-0.10(-1.95%)
Feb 03, 2010
5.120
5.120
4.970
5.120
79,435
-0.01(-0.12%)
Feb 02, 2010
5.020
5.150
5.020
5.126
40,953
+0.12(+2.32%)
Feb 01, 2010
4.980
5.050
4.900
5.010
70,183
+0.04(+0.81%)
Jan 29, 2010
5.090
5.110
4.961
4.970
120,723
-0.13(-2.55%)
Jan 28, 2010
5.050
5.100
5.020
5.100
98,704
+0.05(+0.99%)
Jan 27, 2010
5.080
5.080
4.990
5.050
97,440
-0.04(-0.79%)
Jan 26, 2010
5.100
5.200
5.050
5.090
37,415
-0.09(-1.74%)
Jan 25, 2010
5.130
5.190
5.110
5.180
67,037
+0.05(+0.97%)
Jan 22, 2010
5.170
5.200
5.080
5.130
94,003
-0.08(-1.54%)
Jan 21, 2010
5.140
5.210
5.140
5.210
80,906
+0.05(+0.97%)
Jan 20, 2010
5.200
5.200
5.050
5.160
308,664
-0.05(-0.96%)
Jan 19, 2010
5.260
5.270
5.210
5.210
111,563
-0.11(-2.07%)
Jan 15, 2010
5.320
5.320
5.320
0
-0.07(-1.30%)
Jan 14, 2010
5.460
5.460
5.380
5.390
35,145
-0.08(-1.46%)
Jan 13, 2010
5.450
5.480
5.300
5.470
72,233
+0.01(+0.19%)
Jan 12, 2010
5.700
5.700
5.350
5.460
81,987
-0.31(-5.38%)
Jan 11, 2010
5.910
5.910
5.770
5.770
54,089
-0.03(-0.52%)
Jan 08, 2010
5.800
5.800
5.711
5.800
25,247
+0.03(+0.52%)
Jan 07, 2010
5.810
5.820
5.720
5.770
20,686
-0.10(-1.70%)
Jan 06, 2010
5.750
5.890
5.750
5.870
34,140
+0.04(+0.69%)
Jan 05, 2010
5.780
5.860
5.750
5.830
56,740
+0.03(+0.52%)
Jan 04, 2010
5.770
6.050
5.750
5.800
58,938
+0.09(+1.57%)
Dec 31, 2009
5.710
5.710
5.710
0
+0.01(+0.18%)
Dec 30, 2009
5.700
5.720
5.660
5.700
23,358
-0.01(-0.18%)
Dec 29, 2009
5.700
5.720
5.650
5.710
49,931
+0.00(+0.00%)
Dec 28, 2009
5.590
5.740
5.590
5.710
38,320
+0.18(+3.26%)
Dec 24, 2009
5.490
5.530
5.464
5.530
10,050
-0.01(-0.18%)
Dec 23, 2009
5.450
5.540
5.440
5.540
55,643
+0.09(+1.66%)
Dec 22, 2009
5.410
5.497
5.400
5.450
14,533
+0.01(+0.18%)
Dec 21, 2009
5.500
5.520
5.440
5.440
19,905
-0.06(-1.04%)
Dec 18, 2009
5.470
5.540
5.450
5.497
45,634
+0.03(+0.49%)
Dec 17, 2009
5.630
5.630
5.460
5.470
43,192
-0.20(-3.53%)
Dec 16, 2009
5.740
5.740
5.660
5.670
20,810
+0.02(+0.35%)
Dec 15, 2009
5.670
5.709
5.630
5.650
16,400
-0.06(-1.14%)
Dec 14, 2009
5.740
5.740
5.602
5.715
367,364
+0.09(+1.69%)
Dec 11, 2009
5.650
5.744
5.490
5.620
23,699
+0.07(+1.26%)
Dec 10, 2009
5.470
5.600
5.470
5.550
17,127
+0.06(+1.09%)
Dec 09, 2009
5.600
5.620
5.470
5.490
31,681
-0.09(-1.61%)
Dec 08, 2009
5.720
5.720
5.550
5.580
18,269
-0.04(-0.71%)
Dec 07, 2009
5.670
5.680
5.600
5.620
38,657
-0.04(-0.65%)
Dec 04, 2009
5.800
5.800
5.600
5.657
24,622
-0.14(-2.47%)
Dec 03, 2009
5.801
5.801
5.750
5.800
15,000
+0.00(+0.00%)
Dec 02, 2009
5.930
5.930
5.750
5.800
17,114
-0.06(-1.04%)
Dec 01, 2009
5.940
5.986
5.850
5.861
20,863
-0.04(-0.71%)
Nov 30, 2009
5.819
5.940
5.810
5.903
52,616
+0.09(+1.60%)
Nov 27, 2009
5.660
5.810
5.600
5.810
12,792
+0.01(+0.21%)
Nov 25, 2009
5.710
5.820
5.680
5.798
15,786
+0.14(+2.44%)
Nov 24, 2009
5.800
5.888
5.600
5.660
27,977
-0.14(-2.43%)
Nov 23, 2009
5.900
6.020
5.790
5.801
20,033
-0.04(-0.67%)
Nov 20, 2009
5.850
5.860
5.793
5.840
5,471
-0.05(-0.85%)
Nov 19, 2009
5.820
6.250
5.710
5.890
46,695
-0.00(-0.00%)
Nov 18, 2009
5.970
6.010
5.860
5.890
53,054
-0.03(-0.51%)
Nov 17, 2009
5.850
5.920
5.800
5.920
26,340
+0.10(+1.72%)
Nov 16, 2009
5.780
5.850
5.720
5.820
47,479
+0.15(+2.56%)
Nov 13, 2009
5.590
5.675
5.590
5.675
5,241
+0.08(+1.52%)
Nov 12, 2009
5.640
5.700
5.514
5.590
34,089
+0.00(+0.00%)
Nov 11, 2009
5.540
5.650
5.540
5.590
69,600
+0.05(+0.90%)
Nov 10, 2009
5.450
5.550
5.400
5.540
31,752
+0.05(+0.91%)
Nov 09, 2009
5.400
5.490
5.314
5.490
127,317
+0.16(+3.00%)
Nov 06, 2009
5.390
5.490
5.320
5.330
186,024
-0.13(-2.38%)
Nov 05, 2009
5.590
5.590
5.450
5.460
10,935
-0.11(-1.97%)
Nov 04, 2009
5.630
5.630
5.518
5.570
32,498
+0.05(+0.91%)
Nov 03, 2009
5.440
5.584
5.400
5.520
29,232
+0.03(+0.55%)
Nov 02, 2009
5.260
5.490
5.230
5.490
48,211
+0.20(+3.78%)
Oct 30, 2009
5.400
5.400
5.260
5.290
12,085
-0.12(-2.29%)
Oct 29, 2009
5.320
5.450
5.300
5.414
16,411
+0.11(+2.15%)
Oct 28, 2009
5.390
5.400
5.270
5.300
42,000
-0.12(-2.21%)
Oct 27, 2009
5.500
5.500
5.354
5.420
20,050
-0.11(-1.99%)
Oct 26, 2009
5.790
5.790
5.510
5.530
57,732
-0.19(-3.32%)
Oct 23, 2009
5.809
5.830
5.700
5.720
60,004
-0.00(-0.03%)
Oct 22, 2009
5.700
5.770
5.610
5.722
35,441
+0.06(+1.10%)
Oct 21, 2009
5.450
5.730
5.450
5.660
84,336
+0.19(+3.47%)
Oct 20, 2009
5.450
5.520
5.450
5.470
81,200
+0.00(+0.00%)
Oct 19, 2009
5.440
5.540
5.400
5.470
53,835
+0.08(+1.39%)
Oct 16, 2009
5.310
5.450
5.310
5.395
19,530
+0.03(+0.63%)
Oct 15, 2009
5.410
5.440
5.310
5.361
99,778
-0.14(-2.53%)
Oct 14, 2009
5.550
5.670
5.440
5.500
77,353
-0.03(-0.54%)
Oct 13, 2009
5.430
5.540
5.390
5.530
68,595
+0.13(+2.41%)
Oct 12, 2009
5.300
5.450
5.220
5.400
91,800
+0.23(+4.45%)
Oct 09, 2009
5.150
5.190
5.100
5.170
12,000
-0.01(-0.19%)
Oct 08, 2009
5.100
5.240
5.063
5.180
41,786
+0.14(+2.78%)
Oct 07, 2009
5.000
5.060
5.000
5.040
48,133
+0.02(+0.35%)
Oct 06, 2009
4.900
5.100
4.900
5.023
63,581
+0.12(+2.50%)
Oct 05, 2009
4.780
4.930
4.780
4.900
41,697
+0.16(+3.38%)
Oct 02, 2009
4.940
4.940
4.740
4.740
31,951
-0.22(-4.42%)
Oct 01, 2009
5.000
5.000
4.920
4.959
24,155
-0.06(-1.22%)
Sep 30, 2009
4.910
5.020
4.900
5.020
41,516
+0.07(+1.46%)
Sep 29, 2009
5.000
5.000
4.900
4.948
8,600
-0.04(-0.84%)
Sep 28, 2009
4.950
4.990
4.920
4.990
4,000
+0.06(+1.25%)
Sep 25, 2009
5.030
5.040
4.900
4.928
19,573
-0.07(-1.43%)
Sep 24, 2009
4.920
5.080
4.900
5.000
52,620
+0.04(+0.81%)
Sep 23, 2009
4.930
5.040
4.926
4.960
45,146
+0.07(+1.43%)
Sep 22, 2009
4.900
4.950
4.870
4.890
20,000
+0.01(+0.20%)
Sep 21, 2009
4.910
4.910
4.850
4.880
31,250
-0.06(-1.21%)
Sep 18, 2009
5.000
5.010
4.932
4.940
39,910
-0.05(-0.93%)
Sep 17, 2009
5.050
5.050
4.930
4.986
70,100
-0.09(-1.84%)
Sep 16, 2009
5.150
5.290
4.930
5.080
61,195
-0.05(-0.99%)
Sep 15, 2009
4.900
5.163
4.900
5.131
58,572
+0.26(+5.36%)
Sep 14, 2009
4.710
4.940
4.710
4.870
22,671
-0.08(-1.62%)
Sep 11, 2009
5.100
5.100
4.800
4.950
103,895
+0.03(+0.61%)
Sep 10, 2009
4.900
4.980
4.830
4.920
84,938
+0.02(+0.41%)
Sep 09, 2009
4.930
4.930
4.850
4.900
3,560
-0.02(-0.49%)
Sep 08, 2009
4.930
4.990
4.874
4.924
29,109
-0.07(-1.32%)
Sep 04, 2009
5.000
5.000
4.921
4.990
18,938
-0.05(-0.99%)
Sep 03, 2009
5.070
5.140
4.920
5.040
48,140
-0.07(-1.37%)
Sep 02, 2009
5.150
5.150
5.080
5.110
20,885
+0.00(+0.00%)
Sep 01, 2009
5.260
5.290
5.050
5.110
150,793
-0.13(-2.48%)
Aug 31, 2009
5.150
5.270
5.120
5.240
126,800
+0.03(+0.56%)
Aug 28, 2009
5.320
5.320
5.211
5.211
1,936
-0.02(-0.37%)
Aug 27, 2009
5.280
5.280
5.230
5.230
1,190
-0.11(-2.06%)
Aug 26, 2009
5.270
5.340
5.210
5.340
3,872
+0.14(+2.69%)
Aug 25, 2009
5.365
5.400
5.200
5.200
15,610
-0.09(-1.68%)
Aug 24, 2009
5.110
5.290
5.100
5.289
14,000
+0.14(+2.70%)
Aug 21, 2009
5.230
5.250
5.150
5.150
9,076
-0.08(-1.53%)
Aug 20, 2009
5.320
5.320
5.150
5.230
5,265
+0.03(+0.58%)
Aug 19, 2009
5.960
6.190
5.120
5.200
68,273
-0.09(-1.78%)
Aug 18, 2009
5.170
5.300
5.140
5.294
5,425
+0.15(+3.00%)
Aug 17, 2009
5.250
5.261
5.107
5.140
13,800
-0.16(-3.02%)
Aug 14, 2009
5.430
5.430
5.300
5.300
21,880
-0.15(-2.75%)
Aug 13, 2009
5.500
5.500
5.350
5.450
24,182
-0.12(-2.19%)
Aug 12, 2009
5.560
5.580
5.310
5.572
19,316
+0.02(+0.40%)
Aug 11, 2009
5.510
5.550
5.330
5.550
30,303
+0.10(+1.83%)
Aug 10, 2009
5.480
5.550
5.400
5.450
7,312
+0.06(+1.11%)
Aug 07, 2009
5.480
5.490
5.390
5.390
5,700
-0.11(-2.00%)
Aug 06, 2009
5.570
5.690
5.500
5.500
5,800
-0.08(-1.43%)
Aug 05, 2009
5.790
5.790
5.550
5.580
15,535
-0.21(-3.63%)
Aug 04, 2009
5.910
6.000
5.790
5.790
4,677
-0.25(-4.14%)
Aug 03, 2009
5.720
6.040
5.720
6.040
6,402
+0.38(+6.71%)
Jul 31, 2009
5.450
5.660
5.420
5.660
10,480
+0.16(+2.91%)
Jul 30, 2009
5.430
5.500
5.420
5.500
3,060
+0.26(+4.96%)
Jul 29, 2009
5.350
5.390
5.210
5.240
16,900
-0.13(-2.35%)
Jul 28, 2009
5.360
5.430
5.340
5.366
16,844
-0.05(-1.00%)
Jul 27, 2009
5.450
5.450
5.270
5.420
38,061
+0.02(+0.37%)
Jul 24, 2009
5.580
5.580
5.240
5.400
2,286
-0.26(-4.63%)
Jul 23, 2009
5.400
5.680
5.360
5.662
6,884
+0.32(+6.03%)
Jul 22, 2009
5.860
5.860
5.270
5.340
10,700
-0.18(-3.26%)
Jul 21, 2009
5.550
5.600
5.360
5.520
11,728
+0.07(+1.28%)
Jul 20, 2009
5.660
5.660
5.310
5.450
20,375
-0.01(-0.18%)
Jul 17, 2009
5.210
5.460
5.210
5.460
3,150
-0.02(-0.29%)
Jul 16, 2009
5.580
5.580
5.210
5.476
5,771
-0.08(-1.51%)
Jul 15, 2009
5.630
5.630
5.450
5.560
11,672
-0.06(-1.09%)
Jul 14, 2009
5.620
5.621
5.440
5.621
9,790
-0.01(-0.16%)
Jul 13, 2009
5.400
5.630
5.400
5.630
6,250
+0.20(+3.74%)
Jul 10, 2009
5.300
5.480
5.190
5.427
9,351
+0.06(+1.08%)
Jul 09, 2009
5.240
5.480
5.240
5.369
5,000
+0.09(+1.68%)
Jul 08, 2009
5.302
5.470
5.220
5.280
29,459
-0.17(-3.12%)
Jul 07, 2009
5.420
5.520
5.360
5.450
9,695
-0.06(-1.09%)
Jul 06, 2009
5.530
5.530
5.510
5.510
1,500
-0.08(-1.43%)
Jul 02, 2009
5.550
5.620
5.530
5.590
28,870
-0.19(-3.29%)
Jul 01, 2009
5.844
5.844
5.650
5.780
1,339
+0.12(+2.05%)
Jun 30, 2009
6.450
6.450
5.420
5.664
7,380
-0.30(-4.96%)
Jun 29, 2009
6.050
6.050
5.900
5.960
4,878
-0.02(-0.33%)
Jun 26, 2009
5.970
5.980
5.900
5.980
10,200
+0.00(+0.05%)
Jun 25, 2009
5.880
6.096
5.880
5.977
3,220
-0.05(-0.77%)
Jun 24, 2009
6.080
6.080
5.990
6.023
16,764
-0.10(-1.58%)
Jun 23, 2009
5.970
6.120
5.970
6.120
4,400
+0.11(+1.83%)
Jun 22, 2009
6.100
6.100
5.920
6.010
20,328
-0.19(-2.99%)
Jun 19, 2009
6.120
6.240
6.120
6.195
3,502
-0.01(-0.24%)
Jun 18, 2009
6.181
6.210
6.181
6.210
400
+0.04(+0.65%)
Jun 17, 2009
6.090
6.270
6.090
6.170
5,013
+0.09(+1.48%)
Jun 16, 2009
6.440
6.440
6.080
6.080
15,865
-0.24(-3.76%)
Jun 15, 2009
6.310
6.320
6.190
6.317
11,660
-0.09(-1.45%)
Jun 12, 2009
6.310
6.550
6.310
6.410
7,934
-0.30(-4.47%)
Jun 11, 2009
6.550
6.710
6.550
6.710
2,990
+0.21(+3.23%)
Jun 10, 2009
6.610
6.850
6.500
6.500
11,274
-0.25(-3.70%)
Jun 09, 2009
6.820
6.890
6.650
6.750
31,817
+0.19(+2.88%)
Jun 08, 2009
6.520
6.770
6.520
6.561
9,190
-0.17(-2.51%)
Jun 05, 2009
7.010
7.010
6.720
6.730
16,097
-0.09(-1.32%)
Jun 04, 2009
6.830
6.890
6.760
6.820
11,000
-0.01(-0.15%)
Jun 03, 2009
7.220
7.220
6.650
6.830
11,660
-0.39(-5.40%)
Jun 02, 2009
7.130
7.220
6.930
7.220
35,344
-0.00(-0.00%)
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.