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
Startek Inc
(NY:
SRT
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Jan 4, 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 29, 2009
5.980
6.000
5.390
5.430
68,190
-0.57(-9.50%)
May 28, 2009
5.710
6.000
5.570
6.000
28,660
+0.36(+6.38%)
May 27, 2009
5.890
5.930
5.640
5.640
42,832
-0.30(-5.05%)
May 26, 2009
5.600
5.940
5.550
5.940
57,289
+0.30(+5.32%)
May 22, 2009
5.520
5.720
5.310
5.640
47,191
+0.13(+2.36%)
May 21, 2009
5.660
6.010
5.450
5.510
50,705
-0.27(-4.67%)
May 20, 2009
5.090
5.780
5.000
5.780
59,122
+0.75(+14.91%)
May 19, 2009
5.150
5.250
4.740
5.030
134,227
-0.12(-2.33%)
May 18, 2009
5.200
5.390
4.940
5.150
80,140
-0.01(-0.19%)
May 15, 2009
5.140
5.340
4.770
5.160
37,220
+0.02(+0.39%)
May 14, 2009
5.680
5.960
4.750
5.140
63,054
-0.62(-10.76%)
May 13, 2009
5.540
5.760
5.520
5.760
42,552
+0.22(+3.97%)
May 12, 2009
5.650
5.910
5.510
5.540
69,870
+0.00(+0.00%)
May 11, 2009
5.500
5.980
5.500
5.540
71,832
-0.33(-5.62%)
May 08, 2009
6.240
6.240
5.620
5.870
27,294
-0.32(-5.17%)
May 07, 2009
6.000
6.190
5.680
6.190
35,363
+0.79(+14.63%)
May 06, 2009
4.630
5.460
4.440
5.400
42,842
+0.70(+14.89%)
May 05, 2009
4.600
5.080
4.500
4.700
33,835
-0.06(-1.26%)
May 04, 2009
4.700
4.760
4.650
4.760
14,867
+0.34(+7.69%)
May 01, 2009
4.100
4.510
4.000
4.420
26,646
+0.30(+7.28%)
Apr 30, 2009
3.940
4.120
3.730
4.120
25,859
+0.17(+4.30%)
Apr 29, 2009
3.880
3.950
3.700
3.950
13,938
+0.10(+2.60%)
Apr 28, 2009
3.740
3.910
3.700
3.850
22,479
+0.05(+1.32%)
Apr 27, 2009
3.840
3.910
3.730
3.800
13,302
-0.10(-2.56%)
Apr 24, 2009
3.360
3.900
3.200
3.900
269,105
+0.56(+16.77%)
Apr 23, 2009
3.590
3.600
3.340
3.340
22,823
-0.26(-7.22%)
Apr 22, 2009
3.180
3.600
3.170
3.600
36,293
+0.45(+14.29%)
Apr 21, 2009
3.290
3.300
3.140
3.150
33,651
-0.13(-3.96%)
Apr 20, 2009
3.410
3.550
3.260
3.280
46,339
-0.17(-4.93%)
Apr 17, 2009
3.450
3.450
3.320
3.450
21,861
+0.00(+0.00%)
Apr 16, 2009
3.490
3.520
3.260
3.450
21,093
-0.05(-1.43%)
Apr 15, 2009
3.720
3.720
3.460
3.500
10,742
-0.25(-6.67%)
Apr 14, 2009
3.490
3.750
3.220
3.750
27,333
+0.31(+9.01%)
Apr 13, 2009
4.100
4.100
3.350
3.440
40,654
-0.66(-16.10%)
Apr 09, 2009
3.370
4.100
3.320
4.100
43,043
+0.78(+23.49%)
Apr 08, 2009
3.940
4.000
3.320
3.320
17,237
-0.76(-18.63%)
Apr 07, 2009
3.740
4.080
3.570
4.080
15,509
+0.34(+9.09%)
Apr 06, 2009
3.760
3.840
3.670
3.740
7,629
-0.03(-0.80%)
Apr 03, 2009
3.670
3.770
3.390
3.770
14,171
+0.08(+2.17%)
Apr 02, 2009
3.610
3.690
3.480
3.690
18,032
+0.08(+2.22%)
Apr 01, 2009
3.100
3.610
3.100
3.610
13,309
+0.51(+16.45%)
Mar 31, 2009
3.400
3.440
3.100
3.100
11,275
-0.30(-8.82%)
Mar 30, 2009
3.440
3.450
3.280
3.400
7,404
-0.46(-11.92%)
Mar 26, 2009
3.630
3.860
3.440
3.860
26,393
+0.26(+7.22%)
Mar 25, 2009
3.870
3.910
3.600
3.600
22,180
-0.34(-8.63%)
Mar 24, 2009
3.780
3.950
3.550
3.940
26,584
+0.16(+4.23%)
Mar 23, 2009
3.630
3.780
3.530
3.780
62,084
-0.43(-10.21%)
Mar 20, 2009
3.960
4.210
3.800
4.210
61,254
+0.25(+6.31%)
Mar 19, 2009
3.980
3.980
3.810
3.960
56,246
-0.03(-0.75%)
Mar 18, 2009
3.730
3.990
3.730
3.990
22,619
+0.29(+7.84%)
Mar 17, 2009
3.430
3.700
3.390
3.700
35,942
+0.28(+8.19%)
Mar 16, 2009
3.330
3.420
3.140
3.420
12,300
+0.09(+2.70%)
Mar 13, 2009
3.360
3.420
3.030
3.330
0
-0.02(-0.60%)
Mar 12, 2009
3.390
3.430
3.220
3.350
34,859
-0.05(-1.47%)
Mar 11, 2009
2.850
3.400
2.850
3.400
33,063
+0.65(+23.64%)
Mar 10, 2009
2.270
2.920
2.270
2.750
42,124
+0.50(+22.22%)
Mar 09, 2009
2.420
2.440
2.180
2.250
61,791
-0.05(-2.17%)
Mar 06, 2009
2.520
2.670
2.300
2.300
0
-0.50(-17.86%)
Mar 05, 2009
3.080
3.110
2.741
2.800
34,081
-0.30(-9.68%)
Mar 04, 2009
2.990
3.280
2.990
3.100
15,805
+0.06(+1.97%)
Mar 02, 2009
2.950
3.330
2.910
3.040
53,378
-0.11(-3.49%)
Feb 27, 2009
2.780
3.250
2.780
3.150
0
+0.33(+11.70%)
Feb 26, 2009
3.320
3.320
2.730
2.820
135,500
-0.52(-15.57%)
Feb 25, 2009
3.770
4.020
3.290
3.340
29,528
-0.43(-11.41%)
Feb 24, 2009
4.090
4.090
3.450
3.770
27,591
-0.28(-6.91%)
Feb 23, 2009
3.370
4.320
3.370
4.050
43,186
+0.62(+18.08%)
Feb 20, 2009
4.030
4.060
3.430
3.430
0
-0.63(-15.52%)
Feb 19, 2009
3.990
4.120
3.900
4.060
19,400
+0.10(+2.53%)
Feb 18, 2009
4.020
4.100
3.810
3.960
32,572
-0.13(-3.18%)
Feb 17, 2009
4.080
4.180
3.760
4.090
30,217
-0.01(-0.24%)
Feb 13, 2009
4.060
4.420
3.900
4.100
44,235
+0.04(+0.99%)
Feb 12, 2009
4.050
4.170
4.000
4.060
11,200
+0.00(+0.00%)
Feb 11, 2009
3.930
4.060
3.810
4.060
15,694
+0.15(+3.84%)
Feb 10, 2009
4.000
4.090
3.850
3.910
17,267
-0.15(-3.69%)
Feb 09, 2009
4.290
4.290
3.940
4.060
18,169
-0.35(-7.94%)
Feb 06, 2009
4.200
4.410
4.180
4.410
8,461
+0.12(+2.80%)
Feb 05, 2009
4.390
4.690
4.290
4.290
10,823
-0.09(-2.05%)
Feb 04, 2009
4.080
4.470
3.950
4.380
15,822
+0.21(+5.04%)
Feb 03, 2009
4.440
4.550
4.170
4.170
33,321
-0.23(-5.23%)
Feb 02, 2009
4.550
4.620
4.210
4.400
37,475
-0.24(-5.17%)
Jan 30, 2009
4.150
4.640
4.110
4.640
0
+0.43(+10.21%)
Jan 29, 2009
4.210
4.580
3.700
4.210
45,863
-0.09(-2.09%)
Jan 28, 2009
4.250
4.340
3.900
4.300
34,700
+0.07(+1.65%)
Jan 27, 2009
4.230
4.370
4.080
4.230
18,954
+0.13(+3.17%)
Jan 26, 2009
3.960
4.100
3.760
4.100
20,436
+0.17(+4.33%)
Jan 23, 2009
3.870
4.000
3.670
3.930
12,700
-0.36(-8.39%)
Jan 22, 2009
4.490
4.530
4.180
4.290
13,530
-0.29(-6.33%)
Jan 21, 2009
4.230
4.580
3.870
4.580
43,619
+0.37(+8.79%)
Jan 20, 2009
4.500
4.780
4.150
4.210
26,999
-0.34(-7.47%)
Jan 16, 2009
3.990
4.550
3.990
4.550
85,400
+0.53(+13.18%)
Jan 15, 2009
3.952
4.020
3.720
4.020
20,082
+0.06(+1.52%)
Jan 14, 2009
4.690
4.700
3.850
3.960
57,830
-0.76(-16.10%)
Jan 13, 2009
4.640
4.800
4.190
4.720
30,770
+0.07(+1.51%)
Jan 12, 2009
4.600
4.650
4.430
4.650
14,745
+0.07(+1.53%)
Jan 09, 2009
4.790
4.860
4.500
4.580
28,677
-0.20(-4.18%)
Jan 08, 2009
4.630
4.780
4.400
4.780
71,946
+0.12(+2.58%)
Jan 07, 2009
4.650
4.750
4.270
4.660
63,052
+0.01(+0.22%)
Jan 06, 2009
4.700
4.910
4.540
4.650
66,615
-0.04(-0.85%)
Jan 05, 2009
4.590
4.810
4.200
4.690
134,440
+0.04(+0.86%)
Jan 02, 2009
4.470
5.110
4.076
4.650
0
+0.20(+4.49%)
Jan 01, 2009
4.300
5.160
4.170
4.450
0
+0.00(+0.00%)
Dec 31, 2008
4.300
5.160
4.170
4.450
158,357
+0.13(+3.01%)
Dec 30, 2008
4.400
4.400
3.800
4.320
36,815
-0.13(-2.92%)
Dec 29, 2008
4.000
4.683
3.970
4.450
44,443
+0.17(+3.97%)
Dec 26, 2008
4.070
4.340
4.030
4.280
41,020
+0.21(+5.16%)
Dec 24, 2008
3.720
4.070
3.500
4.070
94,216
+0.26(+6.82%)
Dec 23, 2008
4.350
4.750
3.810
3.810
59,295
-0.62(-14.00%)
Dec 22, 2008
3.600
4.530
3.570
4.430
160,516
+0.78(+21.37%)
Dec 19, 2008
3.020
3.650
2.880
3.650
138,231
+0.61(+20.07%)
Dec 18, 2008
2.970
3.180
2.840
3.040
26,550
+0.00(+0.00%)
Dec 17, 2008
2.940
3.100
2.920
3.040
20,155
+0.06(+2.01%)
Dec 16, 2008
3.180
3.180
2.940
2.980
38,905
-0.20(-6.29%)
Dec 15, 2008
3.190
3.190
3.080
3.180
58,623
-0.01(-0.31%)
Dec 12, 2008
3.160
3.230
2.960
3.190
0
-0.01(-0.31%)
Dec 11, 2008
3.190
3.200
2.850
3.200
89,472
+0.00(+0.00%)
Dec 10, 2008
3.210
3.290
2.800
3.200
54,729
+0.02(+0.63%)
Dec 09, 2008
3.030
3.180
2.720
3.180
52,360
+0.18(+6.00%)
Dec 08, 2008
3.000
3.240
2.770
3.000
80,316
+0.00(+0.00%)
Dec 05, 2008
2.730
3.000
2.600
3.000
0
+0.25(+9.09%)
Dec 04, 2008
2.300
3.100
2.300
2.750
59,409
+0.20(+7.84%)
Dec 03, 2008
2.500
2.810
2.250
2.550
104,822
+0.20(+8.51%)
Dec 02, 2008
2.200
2.470
2.120
2.350
96,363
+0.30(+14.63%)
Dec 01, 2008
2.320
2.460
2.050
2.050
70,268
-0.25(-10.87%)
Nov 28, 2008
2.260
2.300
2.200
2.300
8,385
-0.01(-0.43%)
Nov 26, 2008
2.400
2.400
2.260
2.310
48,688
-0.09(-3.75%)
Nov 25, 2008
2.810
2.830
2.400
2.400
15,324
-0.41(-14.59%)
Nov 24, 2008
2.880
3.000
2.590
2.810
40,187
-0.14(-4.75%)
Nov 21, 2008
2.400
3.020
2.300
2.950
36,075
+0.55(+22.92%)
Nov 20, 2008
3.100
3.180
2.400
2.400
91,685
-0.85(-26.15%)
Nov 19, 2008
3.560
3.600
3.250
3.250
27,400
-0.50(-13.33%)
Nov 18, 2008
3.700
3.750
3.420
3.750
117,803
+0.05(+1.35%)
Nov 17, 2008
3.920
3.920
3.500
3.700
44,244
-0.25(-6.33%)
Nov 14, 2008
3.800
3.950
3.670
3.950
0
+0.05(+1.28%)
Nov 13, 2008
3.500
3.900
3.450
3.900
107,639
+0.42(+12.07%)
Nov 12, 2008
3.530
3.530
3.400
3.480
53,334
-0.09(-2.52%)
Nov 11, 2008
3.660
3.660
3.520
3.570
10,358
-0.13(-3.51%)
Nov 10, 2008
3.590
3.700
3.445
3.700
32,325
+0.20(+5.71%)
Nov 07, 2008
3.580
3.620
3.480
3.500
0
-0.07(-1.96%)
Nov 06, 2008
3.610
3.690
3.530
3.570
38,157
-0.03(-0.83%)
Nov 05, 2008
3.500
3.670
3.500
3.600
24,571
+0.10(+2.86%)
Nov 04, 2008
3.450
3.640
3.450
3.500
17,595
+0.15(+4.48%)
Nov 03, 2008
3.070
3.660
2.790
3.350
148,204
+0.04(+1.21%)
Oct 31, 2008
3.050
3.310
2.930
3.310
55,089
+0.31(+10.33%)
Oct 30, 2008
2.990
3.120
2.860
3.000
33,117
-0.01(-0.33%)
Oct 29, 2008
2.850
3.010
2.770
3.010
34,291
+0.29(+10.67%)
Oct 28, 2008
2.700
2.770
2.610
2.720
23,874
+0.22(+8.80%)
Oct 27, 2008
2.500
2.720
2.500
2.500
17,850
+0.25(+11.11%)
Oct 24, 2008
2.410
2.810
2.250
2.250
20,800
-0.41(-15.41%)
Oct 23, 2008
2.720
2.780
2.530
2.660
24,961
+0.16(+6.40%)
Oct 22, 2008
2.830
2.830
2.500
2.500
14,200
-0.32(-11.35%)
Oct 21, 2008
2.640
2.910
2.580
2.820
37,180
+0.20(+7.63%)
Oct 20, 2008
2.660
2.660
2.300
2.620
39,984
+0.01(+0.38%)
Oct 17, 2008
2.900
3.010
2.510
2.610
0
-0.46(-14.98%)
Oct 16, 2008
3.750
3.750
3.050
3.070
31,184
-0.54(-14.96%)
Oct 15, 2008
3.820
4.150
3.600
3.610
15,583
-0.64(-15.06%)
Oct 14, 2008
4.410
4.410
4.140
4.250
5,293
-0.02(-0.47%)
Oct 13, 2008
3.860
4.317
3.846
4.270
16,720
+0.65(+17.96%)
Oct 10, 2008
3.520
3.970
3.520
3.620
0
-0.29(-7.42%)
Oct 09, 2008
4.650
4.650
3.910
3.910
17,126
-0.64(-14.07%)
Oct 08, 2008
4.950
5.000
4.280
4.550
24,045
-0.70(-13.33%)
Oct 07, 2008
5.820
5.820
5.010
5.250
26,011
-0.57(-9.79%)
Oct 06, 2008
6.080
6.080
5.620
5.820
22,577
-0.31(-5.06%)
Oct 03, 2008
6.260
6.460
6.100
6.130
0
-0.15(-2.39%)
Oct 02, 2008
6.850
6.850
6.140
6.280
22,269
-0.62(-8.99%)
Oct 01, 2008
6.370
6.900
6.370
6.900
20,707
+0.48(+7.48%)
Sep 30, 2008
6.470
6.510
6.010
6.420
25,179
+0.02(+0.31%)
Sep 29, 2008
6.340
6.840
6.030
6.400
35,750
+0.00(+0.00%)
Sep 26, 2008
6.400
6.460
6.180
6.400
0
-0.10(-1.54%)
Sep 25, 2008
6.290
6.570
6.180
6.500
16,615
+0.16(+2.52%)
Sep 24, 2008
6.260
6.340
6.040
6.340
11,838
+0.11(+1.77%)
Sep 23, 2008
6.510
6.510
6.060
6.230
28,000
-0.30(-4.59%)
Sep 22, 2008
6.910
6.950
6.440
6.530
27,512
-0.41(-5.91%)
Sep 19, 2008
6.700
7.205
6.700
6.940
0
-0.01(-0.14%)
Sep 18, 2008
6.930
7.790
6.640
6.950
41,289
-0.18(-2.52%)
Sep 17, 2008
7.480
7.480
7.130
7.130
35,328
-0.43(-5.69%)
Sep 16, 2008
7.530
7.560
7.250
7.560
7,740
+0.00(+0.00%)
Sep 15, 2008
7.140
7.800
7.100
7.560
15,165
-0.24(-3.08%)
Sep 12, 2008
8.010
8.100
7.500
7.800
0
-0.22(-2.74%)
Sep 11, 2008
8.480
8.480
7.840
8.020
13,700
-0.51(-5.98%)
Sep 10, 2008
8.740
8.800
8.370
8.530
22,600
-0.24(-2.74%)
Sep 09, 2008
9.040
9.040
8.715
8.770
14,322
-0.30(-3.31%)
Sep 08, 2008
9.090
9.120
8.940
9.070
12,406
-0.02(-0.22%)
Sep 05, 2008
8.680
9.090
8.650
9.090
0
+0.44(+5.09%)
Sep 04, 2008
9.060
9.060
8.650
8.650
17,123
-0.45(-4.95%)
Sep 03, 2008
9.020
9.190
8.460
9.100
9,734
+0.11(+1.22%)
Sep 02, 2008
9.040
9.090
8.910
8.990
15,585
-0.05(-0.55%)
Aug 29, 2008
8.920
9.040
8.910
9.040
0
+0.08(+0.89%)
Aug 28, 2008
9.000
9.000
8.900
8.960
7,600
-0.06(-0.67%)
Aug 27, 2008
8.920
9.100
8.870
9.020
13,530
+0.11(+1.23%)
Aug 26, 2008
8.790
8.910
8.620
8.910
7,259
+0.08(+0.91%)
Aug 25, 2008
8.780
8.880
8.700
8.830
9,875
-0.17(-1.89%)
Aug 22, 2008
8.940
9.040
8.840
9.000
0
+0.12(+1.35%)
Aug 21, 2008
9.070
9.110
8.840
8.880
10,010
-0.23(-2.52%)
Aug 20, 2008
8.990
9.110
8.960
9.110
3,530
+0.09(+1.00%)
Aug 19, 2008
9.170
9.180
9.000
9.020
8,788
-0.19(-2.06%)
Aug 18, 2008
9.080
9.210
8.920
9.210
14,103
+0.17(+1.88%)
Aug 15, 2008
9.410
9.410
8.840
9.040
0
-0.41(-4.34%)
Aug 14, 2008
9.430
9.530
9.410
9.450
20,950
-0.02(-0.21%)
Aug 13, 2008
9.250
9.505
9.220
9.470
23,226
+0.21(+2.27%)
Aug 12, 2008
9.150
9.260
9.140
9.260
13,811
+0.08(+0.87%)
Aug 11, 2008
9.190
9.270
9.160
9.180
20,659
-0.05(-0.54%)
Aug 08, 2008
9.040
9.230
8.840
9.230
24,278
+0.19(+2.10%)
Aug 07, 2008
8.920
9.060
8.910
9.040
16,951
+0.16(+1.80%)
Aug 06, 2008
8.720
8.880
8.490
8.880
23,030
+0.11(+1.25%)
Aug 05, 2008
8.800
8.840
8.640
8.770
14,592
-0.13(-1.46%)
Aug 04, 2008
8.940
8.940
8.680
8.900
11,743
-0.05(-0.56%)
Aug 01, 2008
8.980
9.000
8.400
8.950
15,911
-0.07(-0.78%)
Jul 31, 2008
9.240
9.270
8.295
9.020
40,746
-0.25(-2.70%)
Jul 30, 2008
9.250
9.270
9.110
9.270
29,250
+0.06(+0.65%)
Jul 29, 2008
9.210
9.270
9.200
9.210
6,740
-0.11(-1.18%)
Jul 28, 2008
9.310
9.320
8.780
9.320
19,474
+0.05(+0.54%)
Jul 25, 2008
9.020
9.290
9.020
9.270
18,663
+0.16(+1.76%)
Jul 24, 2008
9.290
9.380
9.110
9.110
9,108
-0.26(-2.77%)
Jul 23, 2008
9.200
9.490
9.200
9.370
17,824
+0.21(+2.29%)
Jul 22, 2008
8.870
9.270
8.870
9.160
12,746
+0.05(+0.55%)
Jul 21, 2008
9.200
9.200
9.070
9.110
9,925
-0.09(-0.98%)
Jul 18, 2008
9.100
9.200
8.970
9.200
16,856
+0.14(+1.55%)
Jul 17, 2008
9.110
9.140
8.870
9.060
22,813
-0.09(-0.98%)
Jul 16, 2008
8.980
9.340
8.970
9.150
39,004
+0.20(+2.23%)
Jul 15, 2008
8.750
8.970
8.750
8.950
14,202
+0.04(+0.45%)
Jul 14, 2008
8.770
8.970
8.770
8.910
19,126
+0.17(+1.95%)
Jul 11, 2008
8.910
8.910
8.450
8.740
17,162
-0.17(-1.91%)
Jul 10, 2008
9.050
9.090
8.680
8.910
61,595
-0.10(-1.11%)
Jul 09, 2008
9.090
9.090
8.970
9.010
11,999
-0.02(-0.22%)
Jul 08, 2008
8.830
9.090
8.830
9.030
20,666
+0.15(+1.69%)
Jul 07, 2008
9.050
9.070
8.530
8.880
19,984
-0.17(-1.88%)
Jul 04, 2008
9.100
9.160
9.000
9.050
6,300
+0.00(+0.00%)
Jul 03, 2008
9.100
9.160
9.000
9.050
6,300
-0.05(-0.55%)
Jul 02, 2008
9.410
9.410
9.060
9.100
29,015
-0.21(-2.26%)
Jul 01, 2008
9.420
9.420
9.250
9.310
15,984
-0.09(-0.96%)
Jun 30, 2008
9.280
9.450
9.260
9.400
12,975
+0.12(+1.29%)
Jun 27, 2008
9.390
9.480
9.280
9.280
19,600
-0.07(-0.75%)
Jun 26, 2008
9.420
9.480
9.300
9.350
11,770
-0.05(-0.53%)
Jun 25, 2008
9.360
9.450
9.260
9.400
53,261
+0.08(+0.86%)
Jun 24, 2008
9.250
9.350
9.250
9.320
46,639
+0.09(+0.98%)
Jun 23, 2008
9.510
9.610
9.230
9.230
27,460
-0.32(-3.35%)
Jun 20, 2008
9.520
9.640
9.470
9.550
43,368
+0.08(+0.84%)
Jun 19, 2008
9.450
9.550
9.310
9.470
11,127
+0.06(+0.64%)
Jun 18, 2008
9.410
9.540
9.290
9.410
12,410
+0.07(+0.75%)
Jun 17, 2008
9.590
9.590
9.250
9.340
16,927
-0.22(-2.30%)
Jun 16, 2008
9.350
9.590
8.810
9.560
28,219
+0.26(+2.80%)
Jun 13, 2008
9.040
9.420
8.940
9.300
22,163
+0.28(+3.10%)
Jun 12, 2008
8.830
9.030
8.310
9.020
15,860
+0.22(+2.50%)
Jun 11, 2008
8.920
8.920
8.720
8.800
53,756
-0.12(-1.35%)
Jun 10, 2008
8.880
8.940
8.040
8.920
28,636
+0.07(+0.79%)
Jun 09, 2008
8.710
8.930
8.710
8.850
23,680
+0.04(+0.45%)
Jun 06, 2008
8.660
8.970
8.150
8.810
64,658
+0.17(+1.97%)
Jun 05, 2008
8.445
8.690
8.410
8.640
19,058
+0.18(+2.13%)
Jun 04, 2008
8.370
8.560
8.340
8.460
18,173
+0.07(+0.83%)
Jun 03, 2008
8.330
8.450
8.290
8.390
15,694
+0.09(+1.08%)
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.