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
Systemax Inc
(NY:
SYX
)
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, 2013
5.759
5.819
5.699
5.777
16,930
-0.02(-0.41%)
May 30, 2013
5.735
5.813
5.693
5.801
24,705
+0.03(+0.52%)
May 29, 2013
5.843
5.849
5.741
5.771
5,450
-0.09(-1.53%)
May 28, 2013
5.807
5.897
5.735
5.861
23,479
+0.14(+2.41%)
May 24, 2013
5.831
5.831
5.711
5.723
16,411
-0.15(-2.55%)
May 23, 2013
5.747
5.909
5.747
5.873
14,112
+0.09(+1.55%)
May 22, 2013
5.711
5.849
5.711
5.783
34,245
+0.10(+1.68%)
May 21, 2013
5.771
5.774
5.652
5.687
15,876
-0.10(-1.76%)
May 20, 2013
5.813
5.963
5.747
5.789
30,936
-0.04(-0.62%)
May 17, 2013
5.825
5.903
5.687
5.825
51,466
+0.04(+0.72%)
May 16, 2013
5.699
5.861
5.592
5.783
47,766
+0.08(+1.36%)
May 15, 2013
5.699
5.759
5.628
5.705
22,684
+0.14(+2.47%)
May 13, 2013
5.622
5.622
5.526
5.568
59,196
-0.04(-0.75%)
May 10, 2013
5.670
5.741
5.556
5.610
32,681
-0.03(-0.53%)
May 09, 2013
5.729
5.801
5.634
5.640
15,352
-0.13(-2.28%)
May 08, 2013
5.705
5.867
5.687
5.771
55,441
+0.07(+1.26%)
May 07, 2013
5.735
5.747
5.550
5.699
29,852
-0.01(-0.21%)
May 06, 2013
5.777
5.827
5.664
5.711
23,633
+0.01(+0.10%)
May 03, 2013
5.622
5.759
5.556
5.705
59,612
+0.15(+2.69%)
May 02, 2013
5.268
5.634
5.268
5.556
63,340
+0.26(+4.86%)
May 01, 2013
5.209
5.352
5.155
5.298
108,298
-0.19(-3.38%)
Apr 30, 2013
5.502
5.729
5.442
5.484
118,619
-0.02(-0.33%)
Apr 29, 2013
5.292
5.526
5.292
5.502
36,331
+0.22(+4.08%)
Apr 26, 2013
5.298
5.322
5.167
5.286
56,130
-0.01(-0.23%)
Apr 25, 2013
5.274
5.370
5.238
5.298
62,485
+0.02(+0.34%)
Apr 24, 2013
5.244
5.316
5.238
5.280
10,416
-0.01(-0.23%)
Apr 23, 2013
5.203
5.298
5.119
5.292
36,592
+0.14(+2.79%)
Apr 22, 2013
5.328
5.328
5.113
5.149
14,739
-0.14(-2.60%)
Apr 19, 2013
5.083
5.328
5.083
5.286
23,092
+0.20(+3.88%)
Apr 18, 2013
5.101
5.125
5.023
5.089
119,945
+0.00(+0.00%)
Apr 17, 2013
5.089
5.185
5.005
5.089
97,265
-0.02(-0.47%)
Apr 16, 2013
5.125
5.179
5.029
5.113
110,973
+0.01(+0.12%)
Apr 15, 2013
5.436
5.436
5.101
5.107
131,383
-0.34(-6.26%)
Apr 12, 2013
5.556
5.556
5.413
5.448
31,950
-0.11(-1.94%)
Apr 11, 2013
5.592
5.711
5.520
5.556
19,305
-0.04(-0.75%)
Apr 10, 2013
5.634
5.634
5.544
5.598
55,010
-0.01(-0.21%)
Apr 09, 2013
5.681
5.747
5.580
5.610
55,645
-0.08(-1.47%)
Apr 08, 2013
5.993
5.993
5.616
5.693
95,110
-0.28(-4.61%)
Apr 05, 2013
5.783
6.065
5.783
5.969
38,942
+0.06(+1.01%)
Apr 04, 2013
5.915
5.984
5.801
5.909
38,033
-0.06(-1.00%)
Apr 03, 2013
5.789
6.071
5.687
5.969
69,319
+0.17(+3.00%)
Apr 02, 2013
5.891
5.957
5.759
5.795
25,888
-0.05(-0.82%)
Apr 01, 2013
5.897
5.990
5.681
5.843
76,873
-0.08(-1.41%)
Mar 28, 2013
5.993
5.993
5.897
5.927
20,055
-0.01(-0.20%)
Mar 27, 2013
6.017
6.071
5.869
5.939
33,017
-0.13(-2.17%)
Mar 26, 2013
6.047
6.208
5.999
6.071
16,651
+0.03(+0.50%)
Mar 25, 2013
5.945
6.136
5.873
6.041
56,033
+0.11(+1.92%)
Mar 22, 2013
5.861
5.981
5.855
5.927
31,875
+0.07(+1.12%)
Mar 21, 2013
6.065
6.089
5.861
5.861
49,044
-0.25(-4.11%)
Mar 20, 2013
5.843
6.136
5.777
6.113
86,473
+0.28(+4.72%)
Mar 19, 2013
5.957
5.957
5.771
5.837
76,105
-0.11(-1.91%)
Mar 18, 2013
6.041
6.071
5.939
5.951
45,708
-0.13(-2.07%)
Mar 15, 2013
6.160
6.214
6.059
6.077
125,584
-0.06(-0.98%)
Mar 14, 2013
6.023
6.166
5.975
6.136
37,440
+0.13(+2.09%)
Mar 13, 2013
5.951
6.047
5.909
6.011
16,748
+0.08(+1.41%)
Mar 12, 2013
5.951
6.017
5.897
5.927
41,272
-0.02(-0.30%)
Mar 11, 2013
5.807
5.981
5.771
5.945
44,476
+0.12(+2.06%)
Mar 08, 2013
5.837
5.921
5.777
5.825
21,923
+0.04(+0.62%)
Mar 07, 2013
6.017
6.070
5.771
5.789
39,687
-0.26(-4.26%)
Mar 06, 2013
5.616
6.089
5.556
6.047
184,974
+0.21(+3.59%)
Mar 05, 2013
6.017
6.041
5.831
5.837
58,136
-0.13(-2.21%)
Mar 04, 2013
5.873
6.119
5.813
5.969
28,462
+0.07(+1.12%)
Mar 01, 2013
5.867
5.939
5.804
5.903
19,000
-0.05(-0.90%)
Feb 28, 2013
6.148
6.151
5.873
5.957
62,826
-0.20(-3.21%)
Feb 27, 2013
6.125
6.346
6.113
6.154
35,317
+0.02(+0.29%)
Feb 26, 2013
6.178
6.370
5.987
6.136
25,282
-0.02(-0.29%)
Feb 25, 2013
6.406
6.406
6.137
6.154
41,828
-0.24(-3.75%)
Feb 22, 2013
6.352
6.466
6.214
6.394
24,642
+0.08(+1.23%)
Feb 21, 2013
6.418
6.418
6.202
6.316
16,867
-0.08(-1.22%)
Feb 20, 2013
6.520
6.520
6.370
6.394
65,802
-0.11(-1.66%)
Feb 19, 2013
6.729
6.729
6.451
6.502
25,195
-0.20(-3.04%)
Feb 15, 2013
6.388
6.819
6.300
6.705
59,634
+0.37(+5.76%)
Feb 14, 2013
6.399
6.490
6.316
6.340
10,700
-0.09(-1.40%)
Feb 13, 2013
6.484
6.675
6.388
6.430
22,033
-0.16(-2.36%)
Feb 12, 2013
6.370
6.711
6.370
6.585
56,530
+0.21(+3.29%)
Feb 11, 2013
6.178
6.388
6.143
6.376
30,675
+0.22(+3.60%)
Feb 08, 2013
6.130
6.184
6.071
6.154
17,583
+0.07(+1.08%)
Feb 07, 2013
6.035
6.214
6.023
6.089
33,321
+0.03(+0.49%)
Feb 06, 2013
6.029
6.119
5.933
6.059
18,326
+0.08(+1.40%)
Feb 04, 2013
6.142
6.238
5.927
5.975
50,063
-0.23(-3.76%)
Feb 01, 2013
5.903
6.262
5.903
6.208
41,262
+0.35(+5.92%)
Jan 31, 2013
5.753
5.879
5.753
5.861
16,646
+0.11(+1.87%)
Jan 30, 2013
5.807
5.808
5.705
5.753
32,222
-0.07(-1.13%)
Jan 29, 2013
5.753
5.885
5.753
5.819
62,148
+0.07(+1.14%)
Jan 28, 2013
5.640
5.777
5.616
5.753
20,478
+0.14(+2.45%)
Jan 25, 2013
5.723
5.723
5.508
5.616
42,535
-0.07(-1.26%)
Jan 24, 2013
5.831
5.878
5.640
5.687
21,871
-0.15(-2.56%)
Jan 23, 2013
6.029
6.029
5.837
5.837
18,203
-0.22(-3.56%)
Jan 22, 2013
6.220
6.232
5.993
6.053
53,953
-0.19(-2.98%)
Jan 18, 2013
6.172
6.280
6.166
6.238
24,076
+0.07(+1.07%)
Jan 17, 2013
6.065
6.181
6.065
6.172
46,006
+0.10(+1.68%)
Jan 16, 2013
6.130
6.184
6.065
6.071
33,283
-0.10(-1.55%)
Jan 15, 2013
6.196
6.280
6.142
6.166
37,876
-0.04(-0.67%)
Jan 14, 2013
6.208
6.226
6.196
6.208
13,245
+0.01(+0.10%)
Jan 11, 2013
6.196
6.262
6.142
6.202
11,413
+0.04(+0.58%)
Jan 10, 2013
6.172
6.208
6.095
6.166
4,710
-0.01(-0.10%)
Jan 09, 2013
6.274
6.286
6.137
6.172
28,943
-0.04(-0.58%)
Jan 08, 2013
6.062
6.226
5.873
6.208
29,417
+0.14(+2.27%)
Jan 07, 2013
6.041
6.214
5.999
6.071
27,861
-0.05(-0.88%)
Jan 04, 2013
6.172
6.196
6.017
6.125
27,804
-0.01(-0.20%)
Jan 03, 2013
6.113
6.190
6.065
6.136
47,444
+0.02(+0.29%)
Jan 02, 2013
5.963
6.196
5.777
6.119
90,759
+0.34(+5.91%)
Dec 31, 2012
5.538
5.795
5.520
5.777
62,141
+0.21(+3.76%)
Dec 28, 2012
5.478
5.592
5.406
5.568
126,048
+0.08(+1.53%)
Dec 27, 2012
5.544
5.556
5.394
5.484
47,028
-0.07(-1.29%)
Dec 26, 2012
5.574
5.616
5.502
5.556
35,503
-0.02(-0.32%)
Dec 24, 2012
5.610
5.681
5.556
5.574
20,059
-0.05(-0.96%)
Dec 21, 2012
5.634
5.753
5.556
5.628
141,808
-0.01(-0.21%)
Dec 20, 2012
5.622
5.652
5.532
5.640
67,979
+0.04(+0.75%)
Dec 19, 2012
5.670
5.673
5.550
5.598
83,650
-0.08(-1.48%)
Dec 18, 2012
5.652
5.717
5.598
5.681
50,350
+0.06(+1.06%)
Dec 17, 2012
5.705
5.825
5.604
5.622
74,677
-0.04(-0.63%)
Dec 14, 2012
5.783
5.879
5.592
5.658
47,840
-0.09(-1.56%)
Dec 13, 2012
5.855
5.909
5.729
5.747
42,533
-0.11(-1.94%)
Dec 12, 2012
5.885
5.933
5.664
5.861
111,905
-0.02(-0.41%)
Dec 11, 2012
5.993
6.041
5.807
5.885
47,756
-0.08(-1.40%)
Dec 10, 2012
5.981
6.035
5.867
5.969
27,527
+0.02(+0.30%)
Dec 07, 2012
6.190
6.190
5.904
5.951
27,118
-0.23(-3.78%)
Dec 06, 2012
6.091
6.231
6.009
6.184
25,265
+0.11(+1.73%)
Dec 05, 2012
6.167
6.237
6.038
6.079
28,596
-0.01(-0.19%)
Dec 04, 2012
6.038
6.120
5.957
6.091
22,529
+0.08(+1.26%)
Nov 30, 2012
5.828
6.015
5.630
6.015
72,968
+0.22(+3.73%)
Nov 29, 2012
5.723
5.828
5.711
5.799
19,942
+0.12(+2.06%)
Nov 28, 2012
5.682
5.694
5.490
5.682
28,512
-0.01(-0.10%)
Nov 27, 2012
5.828
5.840
5.671
5.688
26,150
-0.15(-2.50%)
Nov 26, 2012
5.799
5.857
5.746
5.834
16,989
+0.04(+0.60%)
Nov 23, 2012
5.799
5.881
5.756
5.799
14,270
-0.01(-0.10%)
Nov 21, 2012
5.852
5.892
5.758
5.805
16,520
-0.07(-1.19%)
Nov 20, 2012
5.928
5.957
5.828
5.875
33,567
-0.08(-1.28%)
Nov 19, 2012
6.044
6.068
5.887
5.951
39,930
-0.06(-0.97%)
Nov 16, 2012
6.132
6.155
5.957
6.009
53,639
-0.12(-2.00%)
Nov 15, 2012
6.158
6.179
6.103
6.132
33,621
-0.03(-0.47%)
Nov 14, 2012
6.214
6.214
6.161
6.161
48,938
-0.06(-0.94%)
Nov 13, 2012
6.161
6.295
6.161
6.220
15,236
+0.03(+0.47%)
Nov 12, 2012
6.179
6.214
6.167
6.190
7,849
+0.02(+0.28%)
Nov 09, 2012
6.132
6.208
6.132
6.173
24,082
+0.02(+0.38%)
Nov 08, 2012
6.190
6.220
6.120
6.149
70,112
-0.02(-0.28%)
Nov 07, 2012
6.167
6.272
6.167
6.167
50,134
-0.01(-0.09%)
Nov 06, 2012
6.225
6.325
6.132
6.173
15,714
+0.02(+0.38%)
Nov 05, 2012
6.132
6.190
6.079
6.149
66,567
+0.04(+0.57%)
Nov 02, 2012
5.910
6.196
5.882
6.114
88,631
+0.06(+0.96%)
Nov 01, 2012
6.471
6.587
5.986
6.056
65,884
-0.33(-5.21%)
Oct 31, 2012
6.441
6.441
6.249
6.389
20,986
-0.09(-1.44%)
Oct 26, 2012
6.424
6.482
6.482
6.482
30,479
+0.08(+1.19%)
Oct 25, 2012
6.412
6.482
6.249
6.406
26,954
+0.02(+0.27%)
Oct 24, 2012
6.512
6.512
6.319
6.389
14,433
-0.09(-1.35%)
Oct 23, 2012
6.430
6.576
6.301
6.476
32,442
-0.33(-4.81%)
Oct 19, 2012
6.844
6.868
6.681
6.804
35,834
-0.08(-1.10%)
Oct 18, 2012
7.078
7.136
6.722
6.879
62,439
-0.19(-2.64%)
Oct 17, 2012
6.996
7.154
6.996
7.066
16,936
+0.08(+1.09%)
Oct 16, 2012
6.891
7.049
6.745
6.990
36,060
+0.12(+1.79%)
Oct 15, 2012
6.874
6.944
6.780
6.868
15,099
-0.02(-0.25%)
Oct 12, 2012
6.979
7.014
6.728
6.885
58,327
-0.11(-1.59%)
Oct 11, 2012
7.142
7.142
6.891
6.996
33,346
-0.11(-1.56%)
Oct 10, 2012
7.072
7.131
7.025
7.107
11,967
+0.02(+0.33%)
Oct 09, 2012
7.177
7.218
7.025
7.084
13,969
-0.11(-1.54%)
Oct 08, 2012
7.201
7.312
7.171
7.195
14,258
-0.02(-0.24%)
Oct 05, 2012
7.166
7.294
7.107
7.212
31,281
+0.09(+1.23%)
Oct 04, 2012
7.008
7.154
6.990
7.125
36,538
+0.12(+1.75%)
Oct 03, 2012
6.961
7.148
6.961
7.002
51,361
+0.03(+0.42%)
Oct 02, 2012
7.008
7.037
6.909
6.973
33,176
+0.02(+0.25%)
Oct 01, 2012
6.950
7.008
6.792
6.955
35,462
+0.06(+0.85%)
Sep 28, 2012
6.926
6.996
6.879
6.897
71,567
-0.07(-1.01%)
Sep 27, 2012
6.990
7.037
6.914
6.967
22,577
-0.01(-0.17%)
Sep 26, 2012
6.985
7.008
6.944
6.979
24,418
+0.02(+0.34%)
Sep 25, 2012
6.990
7.066
6.909
6.955
93,535
-0.05(-0.75%)
Sep 24, 2012
6.973
7.189
6.897
7.008
66,021
+0.03(+0.42%)
Sep 21, 2012
6.979
7.078
6.897
6.979
121,153
+0.12(+1.70%)
Sep 20, 2012
6.961
7.031
6.833
6.862
16,854
-0.12(-1.67%)
Sep 19, 2012
6.967
7.017
6.926
6.979
21,339
+0.02(+0.25%)
Sep 18, 2012
7.014
7.028
6.920
6.961
23,335
-0.04(-0.58%)
Sep 17, 2012
7.008
7.049
6.961
7.002
27,293
-0.02(-0.25%)
Sep 14, 2012
7.008
7.148
6.973
7.020
56,274
+0.04(+0.50%)
Sep 13, 2012
6.804
7.096
6.716
6.985
56,538
+0.19(+2.84%)
Sep 12, 2012
6.757
6.792
6.751
6.792
11,121
+0.04(+0.52%)
Sep 11, 2012
6.879
6.879
6.710
6.757
21,960
-0.14(-2.03%)
Sep 10, 2012
6.897
7.037
6.880
6.897
27,842
-0.07(-1.01%)
Sep 07, 2012
7.008
7.025
6.926
6.967
33,313
-0.01(-0.08%)
Sep 06, 2012
6.856
7.043
6.856
6.973
47,652
+0.13(+1.88%)
Sep 05, 2012
6.774
6.885
6.681
6.844
36,313
+0.05(+0.69%)
Sep 04, 2012
6.862
6.874
6.728
6.798
27,120
-0.01(-0.09%)
Aug 31, 2012
6.862
6.862
6.739
6.804
31,757
+0.02(+0.34%)
Aug 30, 2012
6.891
6.891
6.751
6.780
15,159
-0.06(-0.85%)
Aug 29, 2012
6.792
6.862
6.769
6.839
51,057
+0.10(+1.47%)
Aug 27, 2012
6.804
6.811
6.733
6.739
11,751
-0.04(-0.52%)
Aug 24, 2012
6.722
6.844
6.722
6.774
20,803
+0.02(+0.35%)
Aug 23, 2012
6.768
6.815
6.700
6.751
33,395
+0.01(+0.17%)
Aug 22, 2012
6.774
6.897
6.675
6.739
237,012
-0.06(-0.94%)
Aug 21, 2012
6.914
7.008
6.792
6.804
131,359
-0.11(-1.52%)
Aug 20, 2012
6.990
7.056
6.850
6.909
79,810
-0.08(-1.09%)
Aug 17, 2012
6.646
7.002
6.628
6.985
44,795
+0.32(+4.82%)
Aug 16, 2012
6.512
6.687
6.500
6.663
29,495
+0.16(+2.52%)
Aug 15, 2012
6.441
6.593
6.441
6.500
30,560
+0.02(+0.36%)
Aug 14, 2012
6.529
6.593
6.465
6.476
12,383
+0.00(+0.00%)
Aug 13, 2012
6.412
6.512
6.301
6.476
12,953
+0.05(+0.73%)
Aug 10, 2012
6.453
6.488
6.389
6.430
8,935
-0.03(-0.45%)
Aug 09, 2012
6.354
6.465
6.266
6.459
48,538
+0.11(+1.75%)
Aug 08, 2012
6.348
6.395
6.336
6.348
37,464
-0.05(-0.82%)
Aug 07, 2012
6.190
6.418
6.190
6.401
46,488
+0.21(+3.40%)
Aug 06, 2012
6.424
6.555
6.184
6.190
52,127
-0.23(-3.55%)
Aug 03, 2012
6.698
6.698
6.243
6.418
269,242
-0.21(-3.17%)
Aug 02, 2012
6.693
6.693
6.506
6.628
80,935
-0.14(-2.07%)
Aug 01, 2012
6.938
6.938
6.453
6.768
110,386
-0.51(-7.06%)
Jul 31, 2012
7.306
7.411
7.218
7.282
73,055
-0.04(-0.56%)
Jul 30, 2012
7.469
7.475
7.271
7.323
41,738
-0.15(-2.03%)
Jul 27, 2012
7.183
7.574
7.183
7.475
57,002
+0.29(+4.07%)
Jul 26, 2012
7.142
7.201
7.020
7.183
16,072
+0.12(+1.74%)
Jul 25, 2012
7.171
7.171
6.891
7.060
67,786
-0.05(-0.66%)
Jul 24, 2012
7.113
7.206
7.025
7.107
42,616
-0.01(-0.08%)
Jul 23, 2012
7.125
7.206
7.090
7.113
38,183
-0.14(-1.93%)
Jul 20, 2012
7.224
7.277
7.101
7.253
59,067
-0.02(-0.24%)
Jul 19, 2012
7.382
7.382
7.189
7.271
28,865
-0.06(-0.80%)
Jul 18, 2012
7.277
7.434
7.160
7.329
21,863
+0.05(+0.72%)
Jul 17, 2012
7.218
7.382
7.183
7.277
34,086
+0.11(+1.47%)
Jul 16, 2012
7.347
7.347
7.148
7.171
23,594
-0.17(-2.31%)
Jul 13, 2012
7.265
7.388
7.247
7.341
34,341
+0.13(+1.78%)
Jul 12, 2012
7.183
7.341
6.990
7.212
63,384
-0.03(-0.40%)
Jul 11, 2012
7.358
7.382
7.160
7.242
65,613
-0.09(-1.20%)
Jul 10, 2012
7.288
7.423
7.242
7.329
47,968
+0.12(+1.62%)
Jul 09, 2012
7.288
7.288
7.160
7.212
22,709
-0.01(-0.16%)
Jul 06, 2012
7.253
7.405
7.195
7.224
32,712
-0.12(-1.67%)
Jul 05, 2012
7.335
7.411
7.216
7.347
19,688
+0.01(+0.16%)
Jul 03, 2012
7.177
7.399
7.177
7.335
41,724
+0.12(+1.70%)
Jul 02, 2012
6.850
7.218
6.833
7.212
62,476
+0.31(+4.48%)
Jun 29, 2012
6.786
6.914
6.763
6.903
151,714
+0.24(+3.59%)
Jun 28, 2012
6.693
6.695
6.628
6.663
46,113
-0.06(-0.87%)
Jun 27, 2012
6.751
6.751
6.622
6.722
47,014
-0.03(-0.43%)
Jun 26, 2012
6.710
6.780
6.599
6.751
47,401
+0.07(+1.05%)
Jun 25, 2012
6.658
6.710
6.652
6.681
20,222
-0.05(-0.78%)
Jun 22, 2012
6.821
6.821
6.687
6.733
134,061
-0.02(-0.26%)
Jun 21, 2012
6.827
6.839
6.701
6.751
48,091
-0.08(-1.20%)
Jun 20, 2012
6.885
6.907
6.763
6.833
88,415
-0.08(-1.18%)
Jun 19, 2012
6.885
7.002
6.751
6.914
78,541
+0.08(+1.11%)
Jun 18, 2012
6.973
7.025
6.710
6.839
53,462
-0.16(-2.25%)
Jun 15, 2012
6.885
7.052
6.839
6.996
70,163
+0.10(+1.44%)
Jun 14, 2012
6.751
6.914
6.611
6.897
166,671
+0.15(+2.16%)
Jun 13, 2012
6.914
6.914
6.704
6.751
55,529
-0.15(-2.12%)
Jun 12, 2012
6.856
6.920
6.681
6.897
49,079
+0.11(+1.55%)
Jun 11, 2012
7.020
7.049
6.786
6.792
77,500
-0.16(-2.35%)
Jun 08, 2012
6.891
7.066
6.891
6.955
64,329
+0.04(+0.59%)
Jun 07, 2012
7.236
7.242
6.897
6.914
42,752
-0.19(-2.63%)
Jun 06, 2012
6.950
7.136
6.880
7.101
63,877
+0.17(+2.44%)
Jun 05, 2012
7.014
7.031
6.920
6.932
57,820
-0.15(-2.06%)
Jun 04, 2012
6.868
7.078
6.763
7.078
60,483
+0.21(+3.06%)
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.