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
Chesapeake Energy
(NY:
CHK
)
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 31, 2007
7.687
7.876
7.628
7.635
60,747,844
-0.05(-0.68%)
May 30, 2007
7.611
7.720
7.556
7.687
37,448,852
+0.08(+1.01%)
May 29, 2007
7.619
7.661
7.556
7.611
28,401,108
-0.03(-0.40%)
May 25, 2007
7.683
7.720
7.571
7.641
25,369,558
+0.05(+0.72%)
May 24, 2007
7.753
7.821
7.560
7.586
40,088,880
-0.13(-1.70%)
May 23, 2007
7.768
7.865
7.713
7.718
43,567,612
-0.00(-0.03%)
May 22, 2007
7.799
7.836
7.711
7.720
33,548,736
-0.08(-1.07%)
May 21, 2007
7.724
7.867
7.716
7.803
52,906,912
+0.08(+1.05%)
May 18, 2007
7.665
7.731
7.654
7.722
41,462,396
+0.08(+1.06%)
May 17, 2007
7.523
7.674
7.455
7.641
40,858,556
+0.13(+1.75%)
May 16, 2007
7.505
7.551
7.392
7.510
40,154,388
+0.03(+0.35%)
May 15, 2007
7.595
7.613
7.468
7.484
41,686,996
-0.08(-1.01%)
May 14, 2007
7.512
7.619
7.497
7.560
47,343,376
+0.05(+0.64%)
May 11, 2007
7.446
7.540
7.431
7.512
52,504,988
+0.09(+1.15%)
May 10, 2007
7.525
7.532
7.403
7.427
124,104,648
-0.11(-1.40%)
May 09, 2007
7.527
7.648
7.519
7.532
118,900,424
-0.20(-2.55%)
May 08, 2007
7.718
7.797
7.630
7.729
37,100,288
-0.07(-0.90%)
May 07, 2007
7.720
7.819
7.685
7.799
43,384,888
+0.02(+0.20%)
May 04, 2007
7.775
7.913
7.727
7.784
80,361,200
-0.13(-1.66%)
May 03, 2007
7.812
7.933
7.720
7.915
87,926,984
+0.12(+1.52%)
May 02, 2007
7.556
7.814
7.556
7.797
85,324,984
+0.25(+3.34%)
May 01, 2007
7.400
7.556
7.339
7.545
58,030,676
+0.15(+2.07%)
Apr 30, 2007
7.392
7.534
7.361
7.392
47,584,040
+0.02(+0.24%)
Apr 27, 2007
7.337
7.433
7.291
7.374
29,851,518
+0.02(+0.21%)
Apr 26, 2007
7.363
7.389
7.297
7.359
38,742,056
-0.03(-0.42%)
Apr 25, 2007
7.260
7.413
7.219
7.389
35,311,404
+0.16(+2.21%)
Apr 24, 2007
7.245
7.280
7.203
7.229
28,294,902
+0.02(+0.21%)
Apr 23, 2007
7.157
7.240
7.138
7.214
25,369,402
+0.03(+0.40%)
Apr 20, 2007
7.186
7.201
7.115
7.186
37,769,012
+0.07(+1.02%)
Apr 19, 2007
7.166
7.166
7.076
7.113
36,708,944
-0.08(-1.07%)
Apr 18, 2007
7.256
7.297
7.188
7.190
44,288,876
-0.11(-1.53%)
Apr 17, 2007
7.370
7.392
7.256
7.302
33,325,234
-0.06(-0.86%)
Apr 16, 2007
7.370
7.381
7.275
7.365
30,289,368
-0.01(-0.18%)
Apr 13, 2007
7.359
7.392
7.293
7.378
29,246,438
+0.03(+0.36%)
Apr 12, 2007
7.315
7.359
7.203
7.352
49,318,576
+0.09(+1.21%)
Apr 11, 2007
7.319
7.346
7.227
7.265
46,950,116
-0.04(-0.48%)
Apr 10, 2007
7.138
7.308
7.131
7.300
69,747,272
+0.16(+2.27%)
Apr 09, 2007
7.120
7.190
7.078
7.138
41,209,976
+0.02(+0.25%)
Apr 05, 2007
7.035
7.155
7.026
7.120
43,925,168
+0.08(+1.09%)
Apr 04, 2007
6.989
7.063
6.934
7.043
37,946,832
+0.02(+0.28%)
Apr 03, 2007
6.894
7.068
6.853
7.024
64,260,760
+0.12(+1.68%)
Apr 02, 2007
6.765
6.916
6.763
6.908
35,333,432
+0.14(+2.14%)
Mar 30, 2007
6.800
6.824
6.748
6.763
32,264,552
-0.04(-0.58%)
Mar 29, 2007
6.859
6.897
6.767
6.802
41,565,640
+0.00(+0.00%)
Mar 28, 2007
6.866
6.883
6.783
6.802
38,765,064
-0.00(-0.06%)
Mar 27, 2007
6.767
6.829
6.732
6.807
33,662,992
+0.02(+0.23%)
Mar 26, 2007
6.770
6.807
6.678
6.791
31,696,210
+0.05(+0.81%)
Mar 23, 2007
6.721
6.752
6.636
6.737
43,815,540
+0.04(+0.59%)
Mar 22, 2007
6.785
6.789
6.664
6.697
92,082,232
-0.03(-0.49%)
Mar 21, 2007
6.671
6.778
6.643
6.730
27,555,140
+0.06(+0.95%)
Mar 20, 2007
6.612
6.669
6.557
6.667
34,742,492
+0.04(+0.56%)
Mar 19, 2007
6.540
6.634
6.476
6.629
36,196,676
+0.15(+2.37%)
Mar 16, 2007
6.529
6.603
6.465
6.476
34,249,736
-0.03(-0.44%)
Mar 15, 2007
6.505
6.570
6.498
6.505
18,673,428
-0.04(-0.54%)
Mar 14, 2007
6.472
6.555
6.388
6.540
37,136,000
+0.10(+1.56%)
Mar 13, 2007
6.544
6.623
6.421
6.439
38,956,380
-0.11(-1.61%)
Mar 12, 2007
6.480
6.662
6.461
6.544
35,001,292
-0.05(-0.83%)
Mar 09, 2007
6.664
6.693
6.597
6.599
39,247,692
-0.05(-0.82%)
Mar 08, 2007
6.713
6.724
6.597
6.653
34,563,868
+0.01(+0.20%)
Mar 07, 2007
6.590
6.754
6.588
6.640
46,867,924
+0.02(+0.30%)
Mar 06, 2007
6.540
6.634
6.520
6.621
43,642,488
+0.13(+2.06%)
Mar 05, 2007
6.362
6.553
6.362
6.487
44,633,772
-0.06(-0.90%)
Mar 02, 2007
6.662
6.673
6.540
6.546
36,608,076
-0.12(-1.74%)
Mar 01, 2007
6.610
6.728
6.516
6.662
42,804,500
-0.00(-0.07%)
Feb 28, 2007
6.662
6.728
6.594
6.667
43,017,400
+0.02(+0.23%)
Feb 27, 2007
6.697
6.837
6.570
6.651
66,073,980
-0.19(-2.85%)
Feb 26, 2007
6.713
6.892
6.691
6.846
78,353,544
+0.17(+2.59%)
Feb 23, 2007
6.588
6.708
6.581
6.673
78,364,792
+0.19(+3.01%)
Feb 22, 2007
6.439
6.496
6.367
6.478
32,566,234
+0.05(+0.82%)
Feb 21, 2007
6.417
6.443
6.343
6.426
29,056,332
+0.01(+0.17%)
Feb 20, 2007
6.417
6.417
6.343
6.415
35,727,288
-0.09(-1.31%)
Feb 16, 2007
6.413
6.522
6.395
6.500
31,330,668
+0.08(+1.19%)
Feb 15, 2007
6.476
6.476
6.356
6.424
27,737,210
-0.06(-0.95%)
Feb 14, 2007
6.500
6.559
6.438
6.485
26,192,012
+0.01(+0.17%)
Feb 13, 2007
6.356
6.485
6.351
6.474
24,918,938
+0.10(+1.51%)
Feb 12, 2007
6.434
6.465
6.345
6.378
26,560,308
-0.11(-1.72%)
Feb 09, 2007
6.465
6.516
6.433
6.489
32,820,560
+0.04(+0.68%)
Feb 08, 2007
6.353
6.487
6.353
6.445
35,957,872
+0.06(+1.00%)
Feb 07, 2007
6.413
6.463
6.325
6.382
30,127,064
-0.02(-0.38%)
Feb 06, 2007
6.526
6.526
6.369
6.406
32,695,452
-0.08(-1.25%)
Feb 05, 2007
6.553
6.566
6.463
6.487
29,119,800
+0.04(+0.54%)
Feb 02, 2007
6.511
6.522
6.397
6.452
29,524,350
-0.04(-0.57%)
Feb 01, 2007
6.570
6.592
6.443
6.489
43,968,500
+0.00(+0.07%)
Jan 31, 2007
6.428
6.529
6.364
6.485
34,672,084
+0.04(+0.68%)
Jan 30, 2007
6.316
6.478
6.316
6.441
43,856,176
+0.16(+2.51%)
Jan 29, 2007
6.327
6.404
6.259
6.283
40,002,456
-0.07(-1.07%)
Jan 26, 2007
6.413
6.452
6.345
6.351
25,926,782
-0.01(-0.10%)
Jan 25, 2007
6.557
6.562
6.338
6.358
42,204,648
-0.21(-3.17%)
Jan 24, 2007
6.531
6.579
6.459
6.566
35,164,300
+0.02(+0.37%)
Jan 23, 2007
6.415
6.594
6.386
6.542
56,334,656
+0.21(+3.25%)
Jan 22, 2007
6.364
6.428
6.310
6.336
42,985,892
-0.01(-0.10%)
Jan 19, 2007
6.189
6.360
6.178
6.343
52,421,576
+0.18(+2.91%)
Jan 18, 2007
6.222
6.242
6.106
6.163
40,405,180
-0.03(-0.42%)
Jan 17, 2007
6.091
6.244
6.091
6.189
39,584,208
+0.07(+1.18%)
Jan 16, 2007
6.159
6.194
6.080
6.117
39,807,944
-0.03(-0.43%)
Jan 12, 2007
6.001
6.169
6.001
6.143
40,338,056
+0.16(+2.75%)
Jan 11, 2007
6.027
6.150
5.972
5.979
56,171,192
-0.06(-1.05%)
Jan 10, 2007
6.086
6.123
6.025
6.042
45,802,672
-0.07(-1.11%)
Jan 09, 2007
6.056
6.176
6.027
6.110
49,512,108
-0.02(-0.29%)
Jan 08, 2007
6.198
6.240
6.067
6.128
51,802,880
+0.01(+0.11%)
Jan 05, 2007
6.077
6.161
6.027
6.121
65,565,324
+0.05(+0.83%)
Jan 04, 2007
6.064
6.159
6.027
6.071
74,425,232
-0.02(-0.40%)
Jan 03, 2007
6.303
6.362
6.077
6.095
96,787,320
-0.27(-4.20%)
Dec 29, 2006
6.417
6.430
6.351
6.362
39,931,680
-0.07(-1.09%)
Dec 28, 2006
6.472
6.505
6.410
6.432
28,656,350
-0.02(-0.34%)
Dec 27, 2006
6.461
6.483
6.378
6.454
33,911,840
+0.03(+0.48%)
Dec 26, 2006
6.634
6.634
6.395
6.424
45,292,192
-0.10(-1.58%)
Dec 22, 2006
6.570
6.614
6.516
6.526
28,703,380
-0.07(-1.03%)
Dec 21, 2006
6.649
6.708
6.511
6.594
46,224,572
-0.08(-1.18%)
Dec 20, 2006
6.774
6.783
6.658
6.673
35,563,368
-0.09(-1.30%)
Dec 19, 2006
6.680
6.796
6.651
6.761
36,553,740
+0.04(+0.55%)
Dec 18, 2006
6.774
6.813
6.682
6.724
48,773,784
-0.10(-1.44%)
Dec 15, 2006
6.888
6.888
6.717
6.822
57,172,064
-0.07(-0.95%)
Dec 14, 2006
6.886
6.929
6.846
6.888
42,098,260
+0.05(+0.74%)
Dec 13, 2006
6.868
6.903
6.735
6.837
53,847,544
-0.02(-0.22%)
Dec 12, 2006
6.912
6.969
6.809
6.853
51,312,948
-0.11(-1.54%)
Dec 11, 2006
7.028
7.162
6.899
6.960
63,980,460
-0.07(-0.94%)
Dec 08, 2006
7.041
7.096
7.008
7.026
143,964,816
-0.33(-4.52%)
Dec 07, 2006
7.418
7.418
7.317
7.359
17,580,094
-0.03(-0.39%)
Dec 06, 2006
7.381
7.481
7.363
7.387
22,505,006
-0.01(-0.09%)
Dec 05, 2006
7.416
7.462
7.332
7.394
22,426,470
+0.01(+0.18%)
Dec 04, 2006
7.416
7.424
7.306
7.381
22,197,256
-0.09(-1.14%)
Dec 01, 2006
7.304
7.468
7.269
7.466
36,185,720
+0.01(+0.18%)
Nov 30, 2006
7.468
7.505
7.394
7.453
46,613,140
+0.01(+0.15%)
Nov 29, 2006
7.251
7.453
7.232
7.442
45,411,820
+0.23(+3.13%)
Nov 28, 2006
7.100
7.271
7.096
7.216
28,094,272
+0.11(+1.48%)
Nov 27, 2006
7.175
7.194
7.096
7.111
20,428,378
-0.02(-0.25%)
Nov 24, 2006
7.157
7.225
7.118
7.129
7,044,001
-0.04(-0.49%)
Nov 22, 2006
7.208
7.265
7.105
7.164
25,631,360
-0.04(-0.58%)
Nov 21, 2006
7.087
7.232
7.074
7.205
28,464,120
+0.13(+1.79%)
Nov 20, 2006
7.116
7.142
7.052
7.078
28,180,570
-0.04(-0.58%)
Nov 17, 2006
7.008
7.184
6.969
7.120
37,585,204
+0.09(+1.21%)
Nov 16, 2006
7.216
7.243
7.024
7.035
62,178,708
-0.14(-1.92%)
Nov 15, 2006
7.098
7.225
7.052
7.173
34,597,200
+0.11(+1.58%)
Nov 14, 2006
7.085
7.109
7.013
7.061
25,028,646
+0.02(+0.28%)
Nov 13, 2006
7.019
7.089
6.989
7.041
26,002,578
-0.03(-0.46%)
Nov 10, 2006
7.096
7.146
7.026
7.074
27,320,788
-0.06(-0.86%)
Nov 09, 2006
7.173
7.249
7.122
7.135
39,875,976
+0.00(+0.03%)
Nov 08, 2006
7.006
7.153
6.929
7.133
42,708,736
+0.16(+2.36%)
Nov 07, 2006
7.041
7.061
6.940
6.969
32,872,156
-0.09(-1.27%)
Nov 06, 2006
7.037
7.085
6.956
7.059
27,525,346
+0.02(+0.25%)
Nov 03, 2006
7.008
7.096
7.000
7.041
31,296,422
+0.09(+1.23%)
Nov 02, 2006
6.956
7.008
6.855
6.956
33,639,704
-0.03(-0.38%)
Nov 01, 2006
7.081
7.102
6.929
6.982
40,589,188
-0.12(-1.73%)
Oct 31, 2006
6.978
7.118
6.910
7.105
41,217,932
+0.10(+1.44%)
Oct 30, 2006
7.013
7.063
6.967
7.004
34,409,080
-0.09(-1.30%)
Oct 27, 2006
7.063
7.269
7.052
7.096
64,741,160
+0.08(+1.09%)
Oct 26, 2006
7.008
7.019
6.842
7.019
50,833,516
+0.08(+1.10%)
Oct 25, 2006
6.811
6.973
6.770
6.943
39,202,488
+0.12(+1.80%)
Oct 24, 2006
6.597
6.829
6.586
6.820
41,322,948
+0.17(+2.54%)
Oct 23, 2006
6.647
6.719
6.579
6.651
27,120,796
-0.05(-0.75%)
Oct 20, 2006
6.781
6.789
6.616
6.702
29,264,086
-0.07(-0.97%)
Oct 19, 2006
6.691
6.807
6.649
6.767
40,772,744
+0.11(+1.58%)
Oct 18, 2006
6.680
6.715
6.601
6.662
42,893,204
-0.01(-0.10%)
Oct 17, 2006
6.745
6.745
6.592
6.669
32,373,090
-0.05(-0.78%)
Oct 16, 2006
6.570
6.735
6.553
6.721
34,451,544
+0.20(+3.13%)
Oct 13, 2006
6.537
6.607
6.500
6.518
31,153,050
+0.02(+0.37%)
Oct 12, 2006
6.461
6.526
6.424
6.494
34,943,304
+0.09(+1.40%)
Oct 11, 2006
6.340
6.406
6.318
6.404
36,760,580
+0.02(+0.34%)
Oct 10, 2006
6.290
6.441
6.286
6.382
32,298,664
+0.07(+1.15%)
Oct 09, 2006
6.397
6.439
6.297
6.310
25,722,680
-0.03(-0.52%)
Oct 06, 2006
6.336
6.364
6.215
6.343
37,250,056
+0.01(+0.21%)
Oct 05, 2006
6.417
6.424
6.290
6.329
33,073,518
+0.02(+0.28%)
Oct 04, 2006
6.220
6.318
6.110
6.312
46,619,076
+0.11(+1.77%)
Oct 03, 2006
6.275
6.279
6.180
6.202
42,440,712
-0.14(-2.18%)
Oct 02, 2006
6.340
6.356
6.288
6.340
33,408,208
-0.01(-0.10%)
Sep 29, 2006
6.353
6.378
6.264
6.347
33,600,436
-0.01(-0.14%)
Sep 28, 2006
6.380
6.413
6.301
6.356
34,972,984
+0.03(+0.42%)
Sep 27, 2006
6.397
6.434
6.275
6.329
56,866,600
-0.03(-0.52%)
Sep 26, 2006
6.275
6.395
6.270
6.362
35,430,956
+0.08(+1.22%)
Sep 25, 2006
6.242
6.301
6.145
6.286
40,196,056
-0.03(-0.49%)
Sep 22, 2006
6.380
6.395
6.281
6.316
33,276,706
-0.03(-0.48%)
Sep 21, 2006
6.299
6.443
6.297
6.347
33,308,212
+0.04(+0.59%)
Sep 20, 2006
6.329
6.413
6.307
6.310
49,246,820
-0.08(-1.30%)
Sep 19, 2006
6.485
6.498
6.303
6.393
31,561,252
-0.05(-0.85%)
Sep 18, 2006
6.402
6.496
6.378
6.448
27,402,976
+0.09(+1.34%)
Sep 15, 2006
6.369
6.432
6.340
6.362
43,054,384
-0.01(-0.17%)
Sep 14, 2006
6.463
6.502
6.314
6.373
48,148,692
-0.10(-1.49%)
Sep 13, 2006
6.417
6.520
6.408
6.470
35,191,696
+0.10(+1.58%)
Sep 12, 2006
6.329
6.478
6.323
6.369
50,692,880
+0.02(+0.24%)
Sep 11, 2006
6.516
6.546
6.310
6.353
54,672,168
-0.27(-4.07%)
Sep 08, 2006
6.798
6.842
6.603
6.623
33,974,396
-0.20(-2.89%)
Sep 07, 2006
6.844
6.899
6.763
6.820
25,298,498
-0.06(-0.89%)
Sep 06, 2006
7.008
7.065
6.872
6.881
28,992,864
-0.18(-2.48%)
Sep 05, 2006
6.982
7.111
6.921
7.056
19,837,536
+0.05(+0.69%)
Sep 01, 2006
6.883
7.008
6.877
7.008
17,867,298
+0.09(+1.36%)
Aug 31, 2006
6.921
6.986
6.862
6.914
19,376,824
-0.00(-0.03%)
Aug 30, 2006
6.899
6.936
6.816
6.916
22,568,930
-0.02(-0.32%)
Aug 29, 2006
6.899
6.945
6.802
6.938
22,665,272
-0.01(-0.19%)
Aug 28, 2006
6.960
7.008
6.932
6.951
20,728,366
-0.13(-1.79%)
Aug 25, 2006
7.118
7.166
7.050
7.078
24,884,360
+0.07(+1.00%)
Aug 24, 2006
6.954
7.008
6.910
7.008
21,689,058
+0.07(+1.01%)
Aug 23, 2006
6.975
6.995
6.859
6.938
17,228,512
-0.03(-0.41%)
Aug 22, 2006
6.855
6.975
6.851
6.967
16,437,220
+0.10(+1.44%)
Aug 21, 2006
6.855
6.905
6.844
6.868
20,353,040
+0.04(+0.51%)
Aug 18, 2006
6.833
6.855
6.748
6.833
16,551,827
+0.03(+0.39%)
Aug 17, 2006
6.802
6.835
6.735
6.807
20,013,784
-0.06(-0.92%)
Aug 16, 2006
6.894
6.986
6.811
6.870
21,778,552
-0.03(-0.38%)
Aug 15, 2006
6.897
6.910
6.800
6.897
23,329,172
+0.05(+0.80%)
Aug 14, 2006
6.846
6.894
6.787
6.842
27,988,796
-0.16(-2.22%)
Aug 11, 2006
6.997
7.067
6.918
6.997
20,734,302
-0.07(-0.99%)
Aug 10, 2006
7.043
7.098
6.969
7.067
25,918,106
-0.03(-0.37%)
Aug 09, 2006
7.116
7.225
7.072
7.094
27,404,346
+0.07(+0.97%)
Aug 08, 2006
7.087
7.151
6.993
7.026
24,234,614
-0.09(-1.26%)
Aug 07, 2006
7.052
7.184
7.008
7.116
24,407,210
+0.01(+0.19%)
Aug 04, 2006
7.258
7.258
6.991
7.102
28,745,844
-0.05(-0.67%)
Aug 03, 2006
7.105
7.216
7.061
7.151
33,301,362
-0.12(-1.63%)
Aug 02, 2006
7.315
7.394
7.216
7.269
45,978,008
+0.05(+0.73%)
Aug 01, 2006
7.304
7.304
7.133
7.216
50,487,408
+0.01(+0.15%)
Jul 31, 2006
7.199
7.300
7.184
7.205
49,108,928
+0.15(+2.17%)
Jul 28, 2006
6.910
7.070
6.879
7.052
50,915,704
+0.20(+2.88%)
Jul 27, 2006
6.984
7.030
6.824
6.855
47,210,376
+0.03(+0.45%)
Jul 26, 2006
6.592
6.897
6.592
6.824
43,301,864
+0.24(+3.66%)
Jul 25, 2006
6.542
6.649
6.494
6.583
29,275,502
+0.13(+2.07%)
Jul 24, 2006
6.281
6.491
6.275
6.450
32,480,392
+0.20(+3.19%)
Jul 21, 2006
6.340
6.375
6.242
6.251
29,501,976
-0.09(-1.42%)
Jul 20, 2006
6.384
6.448
6.329
6.340
27,059,154
-0.07(-1.13%)
Jul 19, 2006
6.338
6.437
6.329
6.413
26,338,180
+0.07(+1.14%)
Jul 18, 2006
6.426
6.470
6.303
6.340
25,381,598
-0.02(-0.31%)
Jul 17, 2006
6.399
6.439
6.299
6.360
29,560,878
-0.09(-1.46%)
Jul 14, 2006
6.526
6.526
6.360
6.454
21,884,484
+0.04(+0.58%)
Jul 13, 2006
6.513
6.548
6.391
6.417
27,876,472
-0.07(-1.05%)
Jul 12, 2006
6.537
6.557
6.434
6.485
29,260,434
+0.00(+0.07%)
Jul 11, 2006
6.483
6.496
6.382
6.480
20,747,544
+0.09(+1.34%)
Jul 10, 2006
6.439
6.522
6.369
6.395
23,143,792
-0.04(-0.68%)
Jul 07, 2006
6.559
6.599
6.415
6.439
30,812,424
-0.09(-1.44%)
Jul 06, 2006
6.559
6.607
6.496
6.533
31,454,406
-0.08(-1.16%)
Jul 05, 2006
6.678
6.686
6.513
6.610
32,428,340
-0.12(-1.82%)
Jul 03, 2006
6.745
6.770
6.637
6.732
11,939,232
+0.11(+1.62%)
Jun 30, 2006
6.684
6.719
6.577
6.625
35,644,644
-0.04(-0.53%)
Jun 29, 2006
6.570
6.682
6.516
6.660
49,418,504
+0.16(+2.39%)
Jun 28, 2006
6.417
6.516
6.382
6.505
96,107,896
+0.14(+2.24%)
Jun 27, 2006
6.566
6.579
6.299
6.362
54,768,512
-0.19(-2.88%)
Jun 26, 2006
6.520
6.570
6.478
6.551
36,524,516
-0.12(-1.87%)
Jun 23, 2006
6.647
6.735
6.614
6.675
62,112,956
+0.30(+4.71%)
Jun 22, 2006
6.461
6.500
6.340
6.375
30,771,786
-0.03(-0.41%)
Jun 21, 2006
6.327
6.507
6.292
6.402
33,411,860
+0.14(+2.27%)
Jun 20, 2006
6.360
6.428
6.246
6.259
24,240,550
-0.03(-0.45%)
Jun 19, 2006
6.526
6.533
6.240
6.288
43,427,428
-0.28(-4.33%)
Jun 16, 2006
6.500
6.590
6.382
6.572
36,842,312
+0.07(+1.11%)
Jun 15, 2006
6.303
6.535
6.220
6.500
56,438,304
+0.29(+4.69%)
Jun 14, 2006
5.948
6.222
5.943
6.209
47,422,696
+0.29(+4.92%)
Jun 13, 2006
6.077
6.123
5.872
5.918
56,406,344
-0.24(-3.91%)
Jun 12, 2006
6.393
6.426
6.154
6.159
38,139,064
-0.17(-2.67%)
Jun 09, 2006
6.470
6.544
6.272
6.327
34,587,612
-0.12(-1.80%)
Jun 08, 2006
6.329
6.448
6.086
6.443
65,750,248
+0.07(+1.10%)
Jun 07, 2006
6.597
6.610
6.371
6.373
38,393,848
-0.20(-3.06%)
Jun 06, 2006
6.570
6.682
6.500
6.575
33,337,890
-0.01(-0.10%)
Jun 05, 2006
6.844
6.846
6.572
6.581
47,652,824
-0.14(-2.02%)
Jun 02, 2006
6.772
6.781
6.662
6.717
30,827,492
+0.02(+0.23%)
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.