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
Comfort Systems USA
(NY:
FIX
)
307.35
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 31, 2006
10.99
11.21
10.91
11.12
394,292
+0.11(+1.01%)
May 30, 2006
11.39
11.60
10.95
11.01
547,777
-0.16(-1.46%)
May 26, 2006
11.21
11.27
11.04
11.17
176,864
-0.01(-0.08%)
May 25, 2006
11.08
11.26
10.95
11.18
293,410
+0.23(+2.11%)
May 24, 2006
10.99
11.09
10.69
10.95
317,608
-0.08(-0.70%)
May 23, 2006
11.35
11.70
10.94
11.03
663,622
-0.33(-2.86%)
May 22, 2006
11.29
11.62
10.69
11.35
797,001
-0.13(-1.12%)
May 19, 2006
11.02
11.55
10.76
11.48
432,167
+0.44(+4.03%)
May 18, 2006
11.38
11.75
10.91
11.04
404,111
-0.49(-4.23%)
May 17, 2006
11.94
11.94
11.38
11.52
462,443
-0.63(-5.21%)
May 16, 2006
11.57
12.34
11.57
12.16
554,908
+0.50(+4.33%)
May 15, 2006
12.06
12.06
11.45
11.65
360,275
-0.56(-4.62%)
May 12, 2006
12.42
12.42
11.63
12.22
520,891
-0.29(-2.33%)
May 11, 2006
12.81
12.83
12.48
12.51
407,618
-0.36(-2.79%)
May 10, 2006
12.87
12.98
12.75
12.87
381,317
+0.02(+0.13%)
May 09, 2006
12.81
12.96
12.67
12.85
483,134
+0.05(+0.40%)
May 08, 2006
12.76
12.97
12.57
12.80
343,091
-0.02(-0.13%)
May 05, 2006
12.74
13.05
12.74
12.81
435,206
+0.09(+0.74%)
May 04, 2006
13.09
13.16
12.41
12.72
526,035
-0.57(-4.31%)
May 03, 2006
13.13
13.45
12.96
13.29
380,148
+0.21(+1.57%)
May 02, 2006
12.93
13.29
12.75
13.09
262,433
+0.17(+1.32%)
May 01, 2006
13.00
13.13
12.77
12.92
403,059
-0.14(-1.05%)
Apr 28, 2006
12.51
13.08
12.49
13.05
438,596
+0.46(+3.67%)
Apr 27, 2006
12.75
12.84
12.49
12.59
458,936
-0.20(-1.54%)
Apr 26, 2006
13.04
13.04
12.73
12.79
1,181,241
+0.25(+1.98%)
Apr 25, 2006
12.79
12.79
12.43
12.54
344,728
-0.08(-0.61%)
Apr 24, 2006
12.70
12.70
12.32
12.62
254,016
+0.08(+0.61%)
Apr 21, 2006
12.96
12.99
12.53
12.54
254,367
-0.22(-1.74%)
Apr 20, 2006
12.81
12.89
12.51
12.76
232,741
-0.05(-0.40%)
Apr 19, 2006
12.66
12.97
12.52
12.81
394,643
+0.20(+1.56%)
Apr 18, 2006
12.25
12.64
12.21
12.62
359,574
+0.41(+3.36%)
Apr 17, 2006
12.04
12.25
11.85
12.21
266,875
+0.21(+1.71%)
Apr 13, 2006
11.89
12.10
11.66
12.00
344,494
+0.11(+0.94%)
Apr 12, 2006
11.55
11.90
11.25
11.89
229,585
+0.26(+2.21%)
Apr 11, 2006
12.12
12.12
11.57
11.63
321,465
-0.47(-3.89%)
Apr 10, 2006
11.79
12.19
11.71
12.10
449,233
+0.37(+3.13%)
Apr 07, 2006
11.73
11.94
11.56
11.74
311,178
+0.02(+0.15%)
Apr 06, 2006
11.95
11.95
11.51
11.72
207,959
-0.23(-1.93%)
Apr 05, 2006
11.80
12.06
11.65
11.95
329,181
+0.10(+0.87%)
Apr 04, 2006
11.55
11.91
11.42
11.85
375,589
+0.30(+2.59%)
Apr 03, 2006
11.55
11.74
11.39
11.55
304,048
+0.00(+0.00%)
Mar 31, 2006
11.53
11.56
11.33
11.55
402,942
+0.05(+0.45%)
Mar 30, 2006
11.68
11.69
11.40
11.50
356,534
-0.13(-1.10%)
Mar 29, 2006
11.42
11.63
11.31
11.63
239,872
+0.20(+1.72%)
Mar 28, 2006
11.45
11.52
11.24
11.43
364,600
-0.03(-0.22%)
Mar 27, 2006
11.51
11.55
11.34
11.45
594,419
-0.05(-0.45%)
Mar 24, 2006
11.37
11.62
11.33
11.51
950,019
+0.17(+1.51%)
Mar 23, 2006
10.56
11.33
10.56
11.33
1,385,225
+0.77(+7.29%)
Mar 22, 2006
10.54
10.67
10.39
10.56
389,032
+0.03(+0.24%)
Mar 21, 2006
10.74
10.86
10.48
10.54
277,512
-0.23(-2.14%)
Mar 20, 2006
10.79
10.90
10.62
10.77
185,047
-0.14(-1.26%)
Mar 17, 2006
11.12
11.25
10.79
10.91
680,923
-0.21(-1.92%)
Mar 16, 2006
10.88
11.19
10.88
11.12
315,854
+0.27(+2.52%)
Mar 15, 2006
10.51
10.86
10.35
10.85
381,317
+0.39(+3.68%)
Mar 14, 2006
10.46
10.68
10.39
10.46
462,677
+0.11(+1.07%)
Mar 13, 2006
10.44
10.55
10.27
10.35
423,984
+0.04(+0.42%)
Mar 10, 2006
10.25
10.46
10.04
10.31
314,569
+0.06(+0.58%)
Mar 09, 2006
9.889
10.33
9.881
10.25
298,904
+0.37(+3.72%)
Mar 08, 2006
9.324
9.966
9.316
9.881
200,244
+0.38(+4.05%)
Mar 07, 2006
9.727
9.735
9.419
9.496
311,412
-0.35(-3.56%)
Mar 06, 2006
10.26
10.27
9.735
9.846
246,768
-0.34(-3.36%)
Mar 03, 2006
9.752
10.31
9.701
10.19
293,527
+0.44(+4.47%)
Mar 02, 2006
9.667
9.838
9.565
9.752
345,663
+0.09(+0.88%)
Mar 01, 2006
9.401
9.709
9.359
9.667
391,487
+0.27(+2.82%)
Feb 28, 2006
9.564
9.624
9.094
9.401
289,786
-0.16(-1.70%)
Feb 27, 2006
9.068
9.821
9.068
9.564
440,700
+0.58(+6.48%)
Feb 24, 2006
8.726
9.068
8.520
8.982
316,906
+0.24(+2.74%)
Feb 23, 2006
8.700
8.897
8.563
8.743
386,928
-0.02(-0.20%)
Feb 22, 2006
8.751
8.871
8.666
8.760
199,075
+0.00(+0.00%)
Feb 21, 2006
8.845
8.982
8.683
8.760
261,614
-0.10(-1.16%)
Feb 17, 2006
8.957
8.982
8.854
8.863
177,449
-0.08(-0.86%)
Feb 16, 2006
8.982
8.982
8.845
8.940
255,185
-0.04(-0.48%)
Feb 15, 2006
8.965
8.982
8.863
8.982
298,320
+0.00(+0.00%)
Feb 14, 2006
8.914
8.982
8.640
8.982
153,134
+0.08(+0.86%)
Feb 13, 2006
8.888
8.982
8.768
8.905
93,751
-0.03(-0.29%)
Feb 10, 2006
8.999
9.025
8.768
8.931
123,442
-0.09(-1.04%)
Feb 09, 2006
8.982
9.119
8.914
9.025
204,803
+0.01(+0.09%)
Feb 08, 2006
9.042
9.068
8.786
9.017
127,884
-0.02(-0.19%)
Feb 07, 2006
9.025
9.239
8.751
9.034
333,623
+0.01(+0.09%)
Feb 06, 2006
9.068
9.102
8.931
9.025
249,925
-0.03(-0.38%)
Feb 03, 2006
8.991
9.153
8.948
9.059
386,109
+0.09(+0.95%)
Feb 02, 2006
8.974
9.034
8.794
8.974
213,219
+0.00(+0.00%)
Feb 01, 2006
8.897
9.136
8.880
8.974
390,902
-0.02(-0.19%)
Jan 31, 2006
8.974
9.136
8.726
8.991
309,074
-0.01(-0.10%)
Jan 30, 2006
9.188
9.265
8.991
8.999
100,297
-0.26(-2.77%)
Jan 27, 2006
9.410
9.410
9.205
9.256
109,415
-0.15(-1.55%)
Jan 26, 2006
9.068
9.401
9.034
9.401
165,642
+0.34(+3.78%)
Jan 25, 2006
8.965
9.059
8.845
9.059
128,352
+0.05(+0.57%)
Jan 24, 2006
8.897
9.042
8.666
9.008
129,170
+0.11(+1.25%)
Jan 23, 2006
8.734
9.111
8.734
8.897
90,711
+0.19(+2.16%)
Jan 20, 2006
8.897
8.897
8.478
8.709
119,819
-0.18(-2.02%)
Jan 19, 2006
8.674
8.897
8.606
8.888
202,932
+0.19(+2.16%)
Jan 18, 2006
8.614
8.726
8.486
8.700
148,926
+0.00(+0.00%)
Jan 17, 2006
8.606
8.743
8.196
8.700
189,138
+0.03(+0.30%)
Jan 13, 2006
8.589
8.743
8.589
8.674
107,895
+0.08(+0.90%)
Jan 12, 2006
8.512
8.709
8.426
8.597
122,040
+0.06(+0.70%)
Jan 11, 2006
8.691
8.965
8.255
8.537
284,409
-0.15(-1.67%)
Jan 10, 2006
8.212
8.854
8.093
8.683
576,417
+0.47(+5.73%)
Jan 09, 2006
8.084
8.212
8.084
8.212
488,043
+0.14(+1.69%)
Jan 06, 2006
8.118
8.170
8.041
8.076
106,492
-0.01(-0.11%)
Jan 05, 2006
8.127
8.212
8.076
8.084
450,169
-0.01(-0.11%)
Jan 04, 2006
8.033
8.170
8.024
8.093
201,413
+0.06(+0.75%)
Jan 03, 2006
7.904
8.050
7.596
8.033
198,607
+0.16(+2.07%)
Dec 30, 2005
7.930
7.973
7.742
7.870
129,755
-0.13(-1.60%)
Dec 29, 2005
8.110
8.135
7.853
7.999
208,076
-0.11(-1.37%)
Dec 28, 2005
8.084
8.127
7.947
8.110
109,298
+0.08(+0.96%)
Dec 27, 2005
8.127
8.161
8.007
8.033
88,490
-0.09(-1.16%)
Dec 23, 2005
8.118
8.135
8.041
8.127
17,300
+0.00(+0.00%)
Dec 22, 2005
8.058
8.324
8.058
8.127
115,844
+0.09(+1.17%)
Dec 21, 2005
7.999
8.135
7.964
8.033
85,802
+0.03(+0.43%)
Dec 20, 2005
8.152
8.152
7.999
7.999
97,374
-0.15(-1.89%)
Dec 19, 2005
7.981
8.255
7.845
8.152
404,462
+0.19(+2.36%)
Dec 16, 2005
7.956
8.041
7.879
7.964
348,469
+0.01(+0.11%)
Dec 15, 2005
8.084
8.101
7.913
7.956
235,546
-0.13(-1.59%)
Dec 14, 2005
8.041
8.229
8.041
8.084
99,245
+0.12(+1.50%)
Dec 13, 2005
7.913
8.144
7.879
7.964
304,048
+0.01(+0.11%)
Dec 12, 2005
8.118
8.144
7.939
7.956
149,043
-0.17(-2.11%)
Dec 09, 2005
8.127
8.212
8.007
8.127
105,207
+0.00(+0.00%)
Dec 08, 2005
8.067
8.204
8.067
8.127
177,098
+0.09(+1.17%)
Dec 07, 2005
8.127
8.127
7.939
8.033
89,542
-0.07(-0.84%)
Dec 06, 2005
7.999
8.212
7.999
8.101
228,766
+0.15(+1.83%)
Dec 05, 2005
8.127
8.127
7.810
7.956
126,014
-0.17(-2.11%)
Dec 02, 2005
7.999
8.170
7.930
8.127
216,025
+0.09(+1.06%)
Dec 01, 2005
8.084
8.170
8.041
8.041
199,542
+0.01(+0.11%)
Nov 30, 2005
8.067
8.161
7.999
8.033
154,537
+0.02(+0.21%)
Nov 29, 2005
8.101
8.161
7.956
8.016
154,069
-0.04(-0.53%)
Nov 28, 2005
8.324
8.383
7.981
8.058
170,902
-0.33(-3.88%)
Nov 25, 2005
8.281
8.401
8.247
8.383
35,419
+0.07(+0.82%)
Nov 23, 2005
8.358
8.512
8.221
8.315
105,440
-0.05(-0.61%)
Nov 22, 2005
8.264
8.401
8.247
8.366
183,644
+0.11(+1.35%)
Nov 21, 2005
8.195
8.375
8.195
8.255
167,512
+0.06(+0.73%)
Nov 18, 2005
8.058
8.272
7.981
8.195
247,353
+0.22(+2.79%)
Nov 17, 2005
7.879
8.127
7.879
7.973
180,722
+0.10(+1.30%)
Nov 16, 2005
8.084
8.101
7.733
7.870
153,836
-0.26(-3.16%)
Nov 15, 2005
8.264
8.272
8.050
8.127
182,008
-0.13(-1.55%)
Nov 14, 2005
8.272
8.341
8.187
8.255
124,027
+0.04(+0.52%)
Nov 11, 2005
8.178
8.366
8.067
8.212
247,704
+0.04(+0.52%)
Nov 10, 2005
8.084
8.264
7.964
8.170
380,148
+0.09(+1.06%)
Nov 09, 2005
7.956
8.110
7.870
8.084
185,047
+0.13(+1.61%)
Nov 08, 2005
7.956
7.999
7.802
7.956
141,328
-0.01(-0.11%)
Nov 07, 2005
7.845
8.007
7.819
7.964
218,012
+0.17(+2.20%)
Nov 04, 2005
7.699
7.810
7.699
7.793
117,013
+0.03(+0.33%)
Nov 03, 2005
7.400
7.793
7.314
7.768
299,138
+0.45(+6.20%)
Nov 02, 2005
7.271
7.331
7.160
7.314
116,779
+0.04(+0.59%)
Nov 01, 2005
7.271
7.306
7.186
7.271
57,746
+0.00(+0.00%)
Oct 31, 2005
7.434
7.519
7.194
7.271
151,381
-0.15(-1.96%)
Oct 28, 2005
7.391
7.485
7.348
7.417
73,177
+0.07(+0.93%)
Oct 27, 2005
7.400
7.442
7.100
7.348
94,101
-0.08(-1.04%)
Oct 26, 2005
7.203
7.460
7.160
7.425
101,933
+0.18(+2.48%)
Oct 25, 2005
7.502
7.699
6.929
7.246
259,861
-0.25(-3.31%)
Oct 24, 2005
7.280
7.691
7.280
7.494
92,815
+0.23(+3.18%)
Oct 21, 2005
7.194
7.323
7.152
7.263
232,390
+0.08(+1.07%)
Oct 20, 2005
7.468
7.537
7.100
7.186
96,556
-0.33(-4.33%)
Oct 19, 2005
7.032
7.614
6.904
7.511
183,527
+0.44(+6.17%)
Oct 18, 2005
7.263
7.357
6.929
7.075
172,539
-0.23(-3.16%)
Oct 17, 2005
7.528
7.537
7.143
7.306
112,103
-0.24(-3.17%)
Oct 14, 2005
7.494
7.554
7.237
7.545
92,465
+0.14(+1.85%)
Oct 13, 2005
7.229
7.442
7.100
7.408
71,657
+0.11(+1.52%)
Oct 12, 2005
7.365
7.400
7.100
7.297
142,029
-0.07(-0.93%)
Oct 11, 2005
7.699
7.716
7.357
7.365
118,299
-0.32(-4.12%)
Oct 10, 2005
7.768
7.768
7.528
7.682
93,049
-0.04(-0.55%)
Oct 07, 2005
7.802
7.947
7.673
7.725
172,422
-0.06(-0.77%)
Oct 06, 2005
7.802
7.939
7.648
7.785
272,252
-0.05(-0.66%)
Oct 05, 2005
8.101
8.118
7.639
7.836
235,780
-0.35(-4.28%)
Oct 04, 2005
8.127
8.204
7.990
8.187
358,288
+0.15(+1.92%)
Oct 03, 2005
7.554
8.067
7.554
8.033
416,035
+0.50(+6.58%)
Sep 30, 2005
7.408
7.537
7.280
7.537
97,725
+0.14(+1.85%)
Sep 29, 2005
7.263
7.442
7.186
7.400
117,831
+0.13(+1.76%)
Sep 28, 2005
7.400
7.400
7.237
7.271
187,268
-0.15(-2.07%)
Sep 27, 2005
7.314
7.477
7.169
7.425
157,109
+0.11(+1.52%)
Sep 26, 2005
7.417
7.434
7.232
7.314
168,798
-0.09(-1.16%)
Sep 23, 2005
7.400
7.417
7.083
7.400
218,012
+0.29(+4.09%)
Sep 22, 2005
6.929
7.271
6.869
7.109
241,157
+0.14(+1.96%)
Sep 21, 2005
7.100
7.100
6.886
6.972
158,161
-0.13(-1.81%)
Sep 20, 2005
7.015
7.100
6.886
7.100
244,430
+0.11(+1.59%)
Sep 19, 2005
6.955
7.032
6.886
6.989
64,293
+0.02(+0.25%)
Sep 16, 2005
6.972
7.006
6.835
6.972
251,912
+0.06(+0.87%)
Sep 15, 2005
6.801
6.912
6.767
6.912
76,801
+0.15(+2.15%)
Sep 14, 2005
6.946
7.006
6.767
6.767
59,500
-0.27(-3.77%)
Sep 13, 2005
6.878
7.066
6.818
7.032
91,997
+0.10(+1.48%)
Sep 12, 2005
6.844
7.058
6.784
6.929
90,244
+0.02(+0.25%)
Sep 09, 2005
6.886
6.946
6.878
6.912
17,768
+0.03(+0.50%)
Sep 08, 2005
6.989
6.998
6.784
6.878
73,528
-0.19(-2.66%)
Sep 07, 2005
7.049
7.083
6.955
7.066
62,305
+0.00(+0.00%)
Sep 06, 2005
6.946
7.160
6.869
7.066
155,355
+0.16(+2.35%)
Sep 02, 2005
7.229
7.254
6.827
6.904
110,701
-0.28(-3.93%)
Sep 01, 2005
7.049
7.271
6.938
7.186
266,992
+0.15(+2.07%)
Aug 31, 2005
6.647
7.049
6.578
7.040
288,501
+0.37(+5.51%)
Aug 30, 2005
6.690
6.698
6.570
6.673
92,348
-0.01(-0.13%)
Aug 29, 2005
6.690
6.741
6.536
6.681
65,812
-0.02(-0.26%)
Aug 26, 2005
6.869
6.878
6.621
6.698
70,956
-0.17(-2.49%)
Aug 25, 2005
6.844
7.006
6.792
6.869
193,814
+0.27(+4.15%)
Aug 24, 2005
6.553
6.844
6.553
6.596
87,672
+0.03(+0.39%)
Aug 23, 2005
6.681
6.784
6.544
6.570
61,721
-0.11(-1.66%)
Aug 22, 2005
6.527
6.835
6.527
6.681
95,738
+0.20(+3.03%)
Aug 19, 2005
6.715
6.715
6.399
6.484
107,544
-0.22(-3.32%)
Aug 18, 2005
6.861
6.861
6.501
6.707
92,348
-0.15(-2.24%)
Aug 17, 2005
6.818
6.963
6.655
6.861
150,095
-0.01(-0.12%)
Aug 16, 2005
6.938
6.938
6.801
6.869
101,466
-0.11(-1.59%)
Aug 15, 2005
6.886
7.015
6.690
6.981
119,468
+0.10(+1.49%)
Aug 12, 2005
6.801
6.929
6.664
6.878
80,658
-0.01(-0.13%)
Aug 11, 2005
6.792
6.912
6.767
6.886
55,993
+0.09(+1.39%)
Aug 10, 2005
6.981
7.049
6.630
6.792
128,937
-0.15(-2.10%)
Aug 09, 2005
6.972
7.083
6.878
6.938
139,574
-0.04(-0.61%)
Aug 08, 2005
6.904
7.058
6.801
6.981
155,238
+0.11(+1.62%)
Aug 05, 2005
6.844
6.955
6.698
6.869
223,155
-0.04(-0.62%)
Aug 04, 2005
6.758
7.049
6.681
6.912
285,695
+0.07(+1.00%)
Aug 03, 2005
6.681
6.844
6.621
6.844
182,943
+0.16(+2.43%)
Aug 02, 2005
6.758
6.767
6.561
6.681
161,083
-0.12(-1.76%)
Aug 01, 2005
6.647
6.801
6.544
6.801
195,568
+0.17(+2.58%)
Jul 29, 2005
6.561
6.741
6.501
6.630
185,982
+0.06(+0.91%)
Jul 28, 2005
6.527
6.570
6.399
6.570
140,392
+0.07(+1.05%)
Jul 27, 2005
6.356
6.501
6.330
6.501
71,190
+0.15(+2.29%)
Jul 26, 2005
6.245
6.501
6.159
6.356
114,909
+0.12(+1.92%)
Jul 25, 2005
6.459
6.527
6.236
6.236
70,605
-0.20(-3.06%)
Jul 22, 2005
6.202
6.433
6.202
6.433
70,021
+0.26(+4.16%)
Jul 21, 2005
6.322
6.373
6.117
6.176
53,889
-0.14(-2.17%)
Jul 20, 2005
6.202
6.382
6.065
6.313
79,255
+0.08(+1.23%)
Jul 19, 2005
6.082
6.322
5.997
6.236
88,023
+0.20(+3.26%)
Jul 18, 2005
6.219
6.262
5.963
6.040
132,560
-0.20(-3.16%)
Jul 15, 2005
6.202
6.322
6.074
6.236
131,859
+0.03(+0.41%)
Jul 14, 2005
6.296
6.390
6.202
6.211
102,401
-0.03(-0.55%)
Jul 13, 2005
6.202
6.356
6.159
6.245
106,843
+0.04(+0.69%)
Jul 12, 2005
6.022
6.365
5.920
6.202
116,662
+0.16(+2.69%)
Jul 11, 2005
5.817
6.117
5.817
6.040
197,555
+0.22(+3.82%)
Jul 08, 2005
5.535
5.903
5.475
5.817
76,684
+0.26(+4.62%)
Jul 07, 2005
5.432
5.569
5.321
5.560
179,436
+0.07(+1.25%)
Jul 06, 2005
5.595
5.620
5.475
5.492
81,710
-0.11(-1.98%)
Jul 05, 2005
5.560
5.646
5.535
5.603
81,360
+0.04(+0.77%)
Jul 01, 2005
5.578
5.603
5.483
5.560
41,498
-0.07(-1.22%)
Jun 30, 2005
5.646
5.646
5.475
5.629
133,145
-0.02(-0.30%)
Jun 29, 2005
5.637
5.646
5.518
5.646
93,634
+0.00(+0.00%)
Jun 28, 2005
5.518
5.646
5.449
5.646
90,010
+0.15(+2.80%)
Jun 27, 2005
5.612
5.612
5.458
5.492
109,064
-0.15(-2.73%)
Jun 24, 2005
5.612
5.646
5.475
5.646
189,957
+0.03(+0.46%)
Jun 23, 2005
5.663
5.680
5.612
5.620
130,106
-0.07(-1.20%)
Jun 22, 2005
5.689
5.774
5.603
5.689
136,535
+0.01(+0.15%)
Jun 21, 2005
5.620
5.706
5.603
5.680
102,284
+0.07(+1.22%)
Jun 20, 2005
5.680
5.706
5.569
5.612
51,200
-0.08(-1.35%)
Jun 17, 2005
5.732
5.732
5.595
5.689
289,085
-0.05(-0.89%)
Jun 16, 2005
5.543
5.749
5.458
5.740
83,113
+0.21(+3.71%)
Jun 15, 2005
5.560
5.586
5.389
5.535
89,309
+0.03(+0.62%)
Jun 14, 2005
5.501
5.552
5.424
5.501
82,879
+0.01(+0.16%)
Jun 13, 2005
5.424
5.552
5.372
5.492
182,125
+0.08(+1.42%)
Jun 10, 2005
5.475
5.483
5.355
5.415
113,623
-0.03(-0.63%)
Jun 09, 2005
5.389
5.509
5.372
5.449
118,182
+0.04(+0.79%)
Jun 08, 2005
5.398
5.518
5.355
5.406
94,452
+0.00(+0.00%)
Jun 07, 2005
5.389
5.475
5.304
5.406
82,178
+0.03(+0.48%)
Jun 06, 2005
5.432
5.432
5.304
5.381
110,934
-0.01(-0.16%)
Jun 03, 2005
5.492
5.526
5.372
5.389
73,644
-0.10(-1.87%)
Jun 02, 2005
5.475
5.518
5.406
5.492
147,406
+0.02(+0.31%)
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.