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
Bank of America
(NY:
BAC
)
39.78
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 28, 2010
12.65
13.00
12.62
12.65
200,067,184
-0.35(-2.72%)
May 27, 2010
12.71
13.02
12.53
13.00
203,222,400
+0.57(+4.59%)
May 26, 2010
12.79
12.94
12.36
12.43
371,692
-0.02(-0.13%)
May 25, 2010
11.98
12.49
11.89
12.45
483,385
+0.07(+0.58%)
May 24, 2010
12.84
12.92
12.37
12.38
212,422,528
-0.47(-3.69%)
May 21, 2010
12.02
12.86
12.01
12.85
331,582,112
+0.01(+0.12%)
May 20, 2010
12.46
12.84
12.28
12.84
997,413
-0.27(-2.08%)
May 19, 2010
12.70
13.23
12.70
13.11
324,318,688
+0.29(+2.26%)
May 18, 2010
13.43
13.46
12.59
12.82
270,878
-0.32(-2.45%)
May 17, 2010
13.17
13.22
12.74
13.14
226,176,384
+0.01(+0.06%)
May 14, 2010
13.13
13.44
12.95
13.13
264,932,336
-0.43(-3.14%)
May 13, 2010
13.69
13.81
13.54
13.56
167,979,312
-0.31(-2.26%)
May 12, 2010
13.88
13.93
13.65
13.87
221,612,752
+0.08(+0.58%)
May 11, 2010
13.93
14.06
13.76
13.79
172,787
-0.11(-0.81%)
May 10, 2010
13.81
13.92
13.67
13.90
333,772,160
+0.90(+6.92%)
May 07, 2010
13.24
13.49
12.82
13.00
482,957,984
-0.07(-0.55%)
May 06, 2010
13.55
14.15
12.46
13.07
1,110,723
-0.72(-5.19%)
May 05, 2010
13.93
14.34
13.69
13.79
242,490,336
-0.32(-2.28%)
May 04, 2010
14.28
14.39
14.05
14.11
162,470
-0.40(-2.77%)
May 03, 2010
14.37
14.59
14.29
14.51
187,498,848
+0.18(+1.29%)
Apr 30, 2010
14.69
14.71
14.15
14.33
288,113,888
-0.38(-2.57%)
Apr 29, 2010
14.29
14.79
14.46
14.71
220,188,448
+0.42(+2.92%)
Apr 28, 2010
14.18
14.43
14.07
14.29
242,843,088
+0.25(+1.77%)
Apr 27, 2010
14.39
14.61
13.99
14.04
284,198
-0.47(-3.21%)
Apr 26, 2010
14.79
14.82
14.49
14.51
199,863,200
-0.31(-2.06%)
Apr 23, 2010
14.79
14.89
14.69
14.81
180,964,976
-0.09(-0.59%)
Apr 22, 2010
14.49
14.95
14.43
14.90
272,823,904
+0.21(+1.42%)
Apr 21, 2010
14.69
15.20
14.55
14.69
832,133
-0.27(-1.77%)
Apr 20, 2010
15.10
15.13
14.82
14.96
696,740
+0.18(+1.20%)
Apr 19, 2010
14.79
14.99
14.36
14.78
446,304,640
-0.02(-0.11%)
Apr 16, 2010
15.65
15.65
14.51
14.79
733,041,280
-0.86(-5.49%)
Apr 15, 2010
15.78
15.96
15.56
15.65
298,416,480
+0.06(+0.41%)
Apr 14, 2010
15.00
15.61
15.20
15.59
306,611,808
+0.59(+3.91%)
Apr 13, 2010
14.96
15.04
14.86
15.00
141,319,680
+0.01(+0.05%)
Apr 12, 2010
15.01
15.12
14.95
15.00
159,515,728
+0.06(+0.38%)
Apr 09, 2010
15.12
15.15
14.87
14.94
168,586,256
-0.05(-0.32%)
Apr 08, 2010
14.94
15.14
14.71
14.99
204,213,840
+0.02(+0.16%)
Apr 07, 2010
14.93
15.16
14.89
14.96
290,482,560
+0.10(+0.70%)
Apr 06, 2010
14.59
14.90
14.55
14.86
199,304,288
+0.31(+2.15%)
Apr 05, 2010
14.59
14.67
14.48
14.55
134,278,992
+0.05(+0.33%)
Apr 01, 2010
14.48
14.50
14.50
14.50
118,969,584
+0.15(+1.06%)
Mar 31, 2010
14.22
14.45
14.20
14.34
141,882,880
+0.07(+0.51%)
Mar 30, 2010
14.51
14.56
14.20
14.27
179,503,760
-0.23(-1.55%)
Mar 29, 2010
14.60
14.63
14.28
14.50
189,642,096
+0.11(+0.78%)
Mar 26, 2010
14.45
14.65
14.26
14.38
274,966,528
+0.13(+0.90%)
Mar 25, 2010
14.34
14.75
14.22
14.26
391,993,952
+0.14(+0.97%)
Mar 24, 2010
13.76
14.25
13.74
14.12
336,845,888
+0.35(+2.57%)
Mar 23, 2010
13.73
13.84
13.61
13.77
163,156,688
+0.14(+1.00%)
Mar 22, 2010
13.36
13.64
13.34
13.63
141,288,144
+0.11(+0.83%)
Mar 19, 2010
13.79
13.85
13.45
13.52
221,767,936
-0.21(-1.52%)
Mar 18, 2010
13.89
13.92
13.65
13.73
153,967,040
-0.15(-1.10%)
Mar 17, 2010
13.80
13.90
13.68
13.88
167,128,992
+0.19(+1.41%)
Mar 16, 2010
13.64
13.72
13.58
13.69
133,571,480
+0.14(+1.07%)
Mar 15, 2010
13.44
13.58
13.40
13.54
149,684,224
+0.00(+0.00%)
Mar 12, 2010
13.87
13.90
13.40
13.54
213,353,696
-0.22(-1.58%)
Mar 11, 2010
13.81
13.89
13.71
13.76
180,331,488
+0.01(+0.06%)
Mar 10, 2010
13.67
13.94
13.65
13.75
277,160,032
+0.25(+1.85%)
Mar 09, 2010
13.36
13.65
13.29
13.50
208,454,640
+0.05(+0.36%)
Mar 08, 2010
13.46
13.59
13.41
13.45
158,789,936
+0.03(+0.24%)
Mar 05, 2010
13.28
13.46
13.22
13.42
214,613,168
+0.24(+1.83%)
Mar 04, 2010
13.16
13.26
12.88
13.18
196,149,856
+0.02(+0.18%)
Mar 03, 2010
13.24
13.36
13.12
13.16
192,682,000
-0.06(-0.49%)
Mar 02, 2010
13.41
13.49
13.16
13.22
227,781,744
-0.20(-1.50%)
Mar 01, 2010
13.38
13.54
13.31
13.42
212,631,776
+0.04(+0.30%)
Feb 26, 2010
13.31
13.52
13.18
13.38
427,907,808
+0.09(+0.67%)
Feb 25, 2010
12.89
13.31
12.81
13.29
357,324,256
+0.16(+1.22%)
Feb 24, 2010
12.83
13.14
12.82
13.13
238,288,096
+0.33(+2.57%)
Feb 23, 2010
12.95
13.16
12.68
12.80
261,864,416
-0.22(-1.67%)
Feb 22, 2010
12.82
13.17
12.82
13.02
216,262,032
+0.27(+2.08%)
Feb 19, 2010
12.63
12.88
12.62
12.75
269,169,248
+0.00(+0.00%)
Feb 18, 2010
12.46
12.85
12.45
12.75
300,674,656
+0.18(+1.40%)
Feb 17, 2010
12.33
12.75
12.25
12.58
325,372,928
+0.40(+3.30%)
Feb 16, 2010
11.61
12.30
11.74
12.18
255,564,272
+0.57(+4.91%)
Feb 12, 2010
11.62
11.61
11.61
11.61
202,728,688
-0.14(-1.23%)
Feb 11, 2010
11.78
11.89
11.68
11.75
175,493,920
-0.03(-0.27%)
Feb 10, 2010
11.65
11.97
11.61
11.78
218,601,504
+0.16(+1.38%)
Feb 09, 2010
11.78
11.87
11.44
11.62
313,033,024
-0.19(-1.63%)
Feb 08, 2010
12.00
12.02
11.61
11.81
258,813,424
-0.23(-1.93%)
Feb 05, 2010
11.92
12.10
11.49
12.05
370,649,824
-0.06(-0.46%)
Feb 04, 2010
12.33
12.39
11.83
12.10
313,556,864
-0.47(-3.77%)
Feb 03, 2010
12.50
12.69
12.46
12.58
162,795,952
+0.05(+0.38%)
Feb 02, 2010
12.41
12.59
12.30
12.53
213,494,464
+0.28(+2.26%)
Feb 01, 2010
12.26
12.40
12.15
12.25
198,287,248
+0.06(+0.49%)
Jan 29, 2010
12.44
12.49
12.12
12.19
218,071,104
-0.15(-1.24%)
Jan 28, 2010
12.37
12.52
12.06
12.34
289,758,784
+0.14(+1.18%)
Jan 27, 2010
11.81
12.28
11.79
12.20
321,786,752
+0.34(+2.84%)
Jan 26, 2010
12.00
12.18
11.82
11.86
264,183,120
-0.17(-1.40%)
Jan 25, 2010
12.18
12.26
11.86
12.03
326,303,552
+0.06(+0.54%)
Jan 22, 2010
12.26
12.46
11.81
11.97
460,220,224
-0.46(-3.68%)
Jan 21, 2010
13.22
13.38
12.21
12.42
685,763,008
-0.82(-6.19%)
Jan 20, 2010
13.03
13.36
12.99
13.24
359,324,544
+0.14(+1.04%)
Jan 19, 2010
12.90
13.23
12.72
13.11
225,634,704
+0.05(+0.37%)
Jan 15, 2010
13.36
13.06
13.06
13.06
242,943,152
-0.45(-3.33%)
Jan 14, 2010
13.36
13.59
13.34
13.51
177,641,392
+0.16(+1.20%)
Jan 13, 2010
13.20
13.48
12.97
13.35
239,651,088
+0.21(+1.59%)
Jan 12, 2010
13.43
13.45
12.99
13.14
277,992,864
-0.46(-3.37%)
Jan 11, 2010
13.65
13.77
13.43
13.60
209,821,184
+0.12(+0.89%)
Jan 08, 2010
13.64
13.73
13.36
13.48
274,055,456
-0.12(-0.89%)
Jan 07, 2010
13.40
13.80
13.26
13.60
398,917,664
+0.43(+3.29%)
Jan 06, 2010
13.02
13.28
12.87
13.16
255,306,448
+0.15(+1.17%)
Jan 05, 2010
12.64
13.02
12.61
13.01
260,619,328
+0.41(+3.25%)
Jan 04, 2010
12.24
12.65
12.14
12.60
224,932,160
+0.51(+4.18%)
Dec 31, 2009
12.12
12.10
12.10
12.10
117,442,448
-0.01(-0.07%)
Dec 30, 2009
12.08
12.13
12.02
12.10
108,066,216
-0.04(-0.33%)
Dec 29, 2009
12.29
12.31
12.13
12.14
103,285,456
-0.14(-1.11%)
Dec 28, 2009
12.30
12.38
12.17
12.28
127,680,352
+0.03(+0.26%)
Dec 24, 2009
12.23
12.27
12.21
12.25
45,585,796
+0.05(+0.40%)
Dec 23, 2009
12.42
12.42
12.17
12.20
127,027,312
-0.11(-0.91%)
Dec 22, 2009
12.34
12.40
12.30
12.31
129,459,696
-0.01(-0.07%)
Dec 21, 2009
12.22
12.40
12.21
12.32
191,176,272
+0.25(+2.06%)
Dec 18, 2009
12.06
12.25
11.95
12.07
252,598,288
+0.14(+1.14%)
Dec 17, 2009
12.26
12.34
11.91
11.93
334,427,936
-0.43(-3.44%)
Dec 16, 2009
12.31
12.40
12.23
12.36
206,964,608
+0.16(+1.32%)
Dec 15, 2009
12.41
12.46
12.17
12.20
236,586,496
-0.35(-2.82%)
Dec 14, 2009
12.54
12.63
12.48
12.55
159,355,424
+0.00(+0.00%)
Dec 11, 2009
12.30
12.61
12.22
12.55
242,745,536
+0.34(+2.76%)
Dec 10, 2009
12.51
12.57
12.12
12.22
317,203,296
-0.14(-1.17%)
Dec 09, 2009
12.38
12.50
12.25
12.36
247,970,688
-0.02(-0.13%)
Dec 08, 2009
12.63
12.74
12.34
12.38
388,542,112
-0.39(-3.02%)
Dec 07, 2009
13.08
13.08
12.71
12.76
361,936,320
-0.31(-2.40%)
Dec 04, 2009
12.66
13.17
12.54
13.08
1,527,070,592
+0.42(+3.30%)
Dec 03, 2009
12.57
13.44
12.59
12.66
807,969,600
+0.09(+0.70%)
Dec 02, 2009
12.71
12.71
12.48
12.57
156,115,776
-0.20(-1.57%)
Dec 01, 2009
12.88
12.92
12.59
12.77
178,191,744
+0.04(+0.32%)
Nov 30, 2009
12.52
12.76
12.48
12.73
161,666,096
+0.31(+2.46%)
Nov 27, 2009
12.30
12.66
12.21
12.42
120,418,320
-0.39(-3.01%)
Nov 25, 2009
13.02
13.07
12.77
12.81
121,336,552
-0.09(-0.68%)
Nov 24, 2009
13.02
13.10
12.84
12.90
146,783,360
-0.18(-1.41%)
Nov 23, 2009
13.08
13.23
12.99
13.08
171,971,888
+0.16(+1.24%)
Nov 20, 2009
12.87
13.00
12.83
12.92
159,785,248
+0.01(+0.06%)
Nov 19, 2009
13.04
13.23
12.87
12.91
197,627,408
-0.22(-1.65%)
Nov 18, 2009
12.75
13.16
12.75
13.13
223,509,632
+0.47(+3.68%)
Nov 17, 2009
12.70
12.71
12.52
12.67
137,703,744
-0.08(-0.63%)
Nov 16, 2009
12.98
13.06
12.66
12.75
191,715,152
-0.09(-0.69%)
Nov 13, 2009
12.95
13.00
12.73
12.83
155,795,360
-0.06(-0.50%)
Nov 12, 2009
13.14
13.31
12.84
12.90
191,704,416
-0.30(-2.25%)
Nov 11, 2009
13.03
13.35
13.01
13.20
229,687,968
+0.32(+2.50%)
Nov 10, 2009
12.73
13.01
12.63
12.87
243,449,792
+0.21(+1.65%)
Nov 09, 2009
12.28
12.71
12.16
12.67
212,152,048
+0.58(+4.78%)
Nov 06, 2009
12.00
12.24
11.92
12.09
189,628,080
+0.23(+1.96%)
Nov 05, 2009
11.97
12.18
11.82
11.85
194,923,792
+0.05(+0.41%)
Nov 04, 2009
12.19
12.25
11.81
11.81
248,569,280
-0.08(-0.68%)
Nov 03, 2009
11.44
11.99
11.41
11.89
234,040,912
+0.14(+1.16%)
Nov 02, 2009
11.93
12.23
11.34
11.75
383,292,384
+0.04(+0.34%)
Oct 30, 2009
12.61
12.63
11.65
11.71
383,090,656
-0.92(-7.31%)
Oct 29, 2009
12.22
12.67
12.11
12.63
252,392,656
+0.58(+4.80%)
Oct 28, 2009
12.39
12.41
12.05
12.06
264,976,128
-0.35(-2.85%)
Oct 27, 2009
12.39
12.48
12.06
12.41
336,868,160
+0.04(+0.33%)
Oct 26, 2009
12.98
13.01
12.10
12.37
468,282,720
-0.66(-5.06%)
Oct 23, 2009
13.03
13.07
12.91
13.03
226,493,264
-0.24(-1.82%)
Oct 22, 2009
13.29
13.39
12.89
13.27
292,277,696
+0.01(+0.06%)
Oct 21, 2009
13.65
13.79
13.22
13.26
272,813,024
-0.40(-2.94%)
Oct 20, 2009
13.87
13.92
13.66
13.66
210,622,048
-0.12(-0.87%)
Oct 19, 2009
13.87
14.08
13.77
13.78
193,836,432
-0.08(-0.58%)
Oct 16, 2009
14.54
14.05
13.70
13.86
419,372,640
-0.67(-4.64%)
Oct 15, 2009
14.72
15.34
14.36
14.54
263,582,976
-0.39(-2.64%)
Oct 14, 2009
14.76
14.97
14.59
14.93
285,643,936
+0.63(+4.38%)
Oct 13, 2009
14.41
14.46
14.04
14.30
186,930,624
-0.18(-1.22%)
Oct 12, 2009
14.09
14.48
14.06
14.48
173,942,032
+0.43(+3.03%)
Oct 09, 2009
13.92
14.10
13.84
14.05
108,951,752
+0.14(+0.98%)
Oct 08, 2009
14.11
14.13
13.84
13.92
171,173,104
-0.02(-0.12%)
Oct 07, 2009
13.72
13.93
13.69
13.93
190,168,864
+0.28(+2.06%)
Oct 06, 2009
13.82
13.95
13.42
13.65
243,590,176
+0.03(+0.24%)
Oct 05, 2009
13.39
13.63
13.29
13.62
193,041,552
+0.50(+3.79%)
Oct 02, 2009
12.77
13.24
12.54
13.12
281,773,152
+0.10(+0.80%)
Oct 01, 2009
13.62
13.78
12.99
13.02
308,080,672
-0.57(-4.20%)
Sep 30, 2009
13.86
13.90
13.46
13.59
231,006,656
-0.19(-1.40%)
Sep 29, 2009
13.95
14.08
13.71
13.78
155,441,840
+0.31(+2.26%)
Sep 28, 2009
13.42
13.84
13.37
13.48
160,326,912
+0.14(+1.08%)
Sep 25, 2009
13.61
13.72
13.25
13.33
201,215,280
-0.31(-2.24%)
Sep 24, 2009
14.10
14.22
13.50
13.64
275,266,272
-0.42(-2.97%)
Sep 23, 2009
14.26
14.50
14.05
14.05
246,764,720
-0.09(-0.63%)
Sep 22, 2009
14.20
14.52
14.09
14.14
197,237,136
+0.29(+2.09%)
Sep 21, 2009
13.97
14.01
13.80
13.85
159,080,080
-0.31(-2.16%)
Sep 18, 2009
14.24
14.27
14.06
14.16
199,903,568
+0.31(+2.20%)
Sep 17, 2009
13.90
14.26
13.81
13.85
264,892,464
+0.19(+1.37%)
Sep 16, 2009
13.56
13.89
13.52
13.67
241,051,408
+0.18(+1.35%)
Sep 15, 2009
13.65
13.79
13.46
13.48
197,057,584
-0.16(-1.18%)
Sep 14, 2009
13.40
13.73
13.26
13.65
201,635,392
+0.02(+0.12%)
Sep 11, 2009
13.85
13.89
13.61
13.63
174,035,584
-0.20(-1.45%)
Sep 10, 2009
13.62
13.85
13.41
13.83
217,953,168
+0.14(+1.06%)
Sep 09, 2009
13.67
13.81
13.58
13.69
193,767,248
+0.02(+0.12%)
Sep 08, 2009
14.02
14.06
13.64
13.67
202,983,088
-0.06(-0.41%)
Sep 04, 2009
13.71
13.85
13.59
13.73
216,110,864
+0.20(+1.48%)
Sep 03, 2009
13.32
13.57
13.26
13.52
219,347,376
+0.46(+3.50%)
Sep 02, 2009
12.97
13.44
12.87
13.07
284,870,176
-0.14(-1.09%)
Sep 01, 2009
14.22
14.34
13.18
13.21
415,940,768
-0.92(-6.49%)
Aug 31, 2009
14.11
14.38
14.01
14.13
198,613,456
-0.31(-2.17%)
Aug 28, 2009
14.54
14.66
14.28
14.44
234,157,408
+0.05(+0.33%)
Aug 27, 2009
14.26
14.44
14.13
14.39
219,339,536
+0.10(+0.73%)
Aug 26, 2009
14.26
14.41
14.09
14.29
253,287,648
+0.03(+0.23%)
Aug 25, 2009
14.10
14.46
14.10
14.26
296,210,528
+0.32(+2.31%)
Aug 24, 2009
14.30
14.62
13.92
13.93
393,335,680
-0.09(-0.63%)
Aug 21, 2009
14.02
14.14
13.90
14.02
294,590,624
+0.26(+1.87%)
Aug 20, 2009
13.56
13.81
13.55
13.77
228,515,312
+0.31(+2.33%)
Aug 19, 2009
13.33
13.68
13.28
13.45
246,974,336
-0.12(-0.89%)
Aug 18, 2009
13.48
13.72
13.44
13.57
252,187,520
+0.27(+1.99%)
Aug 17, 2009
13.28
13.56
13.17
13.31
384,881,056
-0.66(-4.72%)
Aug 14, 2009
13.64
14.03
13.31
13.97
376,599,232
+0.31(+2.29%)
Aug 13, 2009
13.38
13.65
13.03
13.65
419,399,296
+0.86(+6.72%)
Aug 12, 2009
12.47
12.99
12.37
12.79
388,129,280
+0.06(+0.50%)
Aug 11, 2009
13.41
13.53
12.69
12.73
404,664,512
-0.67(-4.98%)
Aug 10, 2009
13.10
13.56
12.98
13.40
299,141,824
+0.21(+1.58%)
Aug 07, 2009
13.64
13.77
13.06
13.19
475,892,448
-0.22(-1.68%)
Aug 06, 2009
13.85
13.93
13.16
13.41
574,226,688
+0.03(+0.24%)
Aug 05, 2009
12.87
13.51
12.72
13.38
607,346,368
+0.89(+7.12%)
Aug 04, 2009
12.20
12.83
12.09
12.49
448,713,376
+0.19(+1.58%)
Aug 03, 2009
12.24
12.54
11.90
12.30
581,740,608
+0.42(+3.52%)
Jul 31, 2009
11.32
11.88
11.26
11.88
466,068,640
+0.66(+5.87%)
Jul 30, 2009
11.14
11.36
11.08
11.22
358,494,720
+0.36(+3.33%)
Jul 29, 2009
10.63
11.04
10.63
10.86
321,857,024
+0.14(+1.35%)
Jul 28, 2009
10.40
10.79
10.37
10.71
300,271,072
+0.27(+2.62%)
Jul 27, 2009
10.16
10.55
10.05
10.44
299,762,912
+0.39(+3.92%)
Jul 24, 2009
10.14
10.26
9.855
10.05
232,781,568
-0.14(-1.42%)
Jul 23, 2009
9.919
10.34
9.798
10.19
354,784,128
+0.37(+3.76%)
Jul 22, 2009
9.606
10.02
9.581
9.822
308,265,920
+0.03(+0.33%)
Jul 21, 2009
9.863
9.959
9.581
9.790
321,304,160
-0.04(-0.41%)
Jul 20, 2009
10.30
10.33
9.734
9.830
473,321,984
-0.52(-5.04%)
Jul 17, 2009
10.58
10.82
10.25
10.35
569,046,656
-0.22(-2.13%)
Jul 16, 2009
10.60
10.79
10.46
10.58
382,300,384
-0.20(-1.86%)
Jul 15, 2009
10.63
10.94
10.52
10.78
461,691,456
+0.41(+3.95%)
Jul 14, 2009
10.61
10.63
10.27
10.37
337,474,240
-0.06(-0.62%)
Jul 13, 2009
9.935
10.43
9.855
10.43
487,035,360
+0.89(+9.34%)
Jul 10, 2009
9.533
9.606
9.300
9.541
264,319,104
-0.07(-0.75%)
Jul 09, 2009
9.718
9.838
9.509
9.614
339,310,400
+0.10(+1.10%)
Jul 08, 2009
9.790
9.871
9.051
9.509
709,637,504
-0.27(-2.71%)
Jul 07, 2009
9.758
9.935
9.598
9.774
342,533,472
+0.02(+0.16%)
Jul 06, 2009
10.02
10.11
9.509
9.758
469,855,584
-0.39(-3.88%)
Jul 02, 2009
10.27
10.48
10.14
10.15
268,167,248
-0.33(-3.14%)
Jul 01, 2009
10.66
10.80
10.47
10.48
302,448,736
-0.12(-1.14%)
Jun 30, 2009
10.65
10.83
10.39
10.60
380,756,224
+0.01(+0.08%)
Jun 29, 2009
10.27
10.59
10.06
10.59
413,970,816
+0.35(+3.45%)
Jun 26, 2009
9.911
10.26
9.855
10.24
425,618,176
+0.32(+3.24%)
Jun 25, 2009
9.718
9.927
9.686
9.919
410,861,344
+0.00(+0.00%)
Jun 24, 2009
9.999
10.18
9.782
9.919
415,447,200
+0.10(+0.98%)
Jun 23, 2009
9.726
9.991
9.581
9.822
445,871,808
+0.23(+2.43%)
Jun 22, 2009
10.34
10.48
9.589
9.589
539,026,880
-1.03(-9.68%)
Jun 19, 2009
10.52
10.72
10.30
10.62
540,334,400
+0.26(+2.48%)
Jun 18, 2009
9.959
10.40
9.911
10.36
423,832,000
+0.48(+4.88%)
Jun 17, 2009
10.22
10.25
9.654
9.879
552,050,368
-0.35(-3.38%)
Jun 16, 2009
10.76
10.76
10.22
10.22
460,801,568
-0.60(-5.53%)
Jun 15, 2009
10.94
10.99
10.57
10.82
429,207,136
-0.20(-1.79%)
Jun 12, 2009
10.68
11.19
10.63
11.02
558,179,648
+0.60(+5.78%)
Jun 11, 2009
9.798
10.62
9.790
10.42
656,781,056
+0.80(+8.26%)
Jun 10, 2009
9.734
9.919
9.581
9.622
408,439,424
-0.06(-0.66%)
Jun 09, 2009
9.750
9.758
9.581
9.686
252,429,440
+0.00(+0.00%)
Jun 08, 2009
9.694
9.782
9.477
9.686
306,687,936
+0.16(+1.69%)
Jun 05, 2009
9.830
9.903
9.525
9.525
460,404,608
-0.01(-0.08%)
Jun 04, 2009
9.132
9.533
8.995
9.533
393,245,088
+0.53(+5.89%)
Jun 03, 2009
8.987
9.268
8.947
9.003
293,995,040
+0.02(+0.18%)
Jun 02, 2009
8.987
9.316
8.915
8.987
387,320,896
-0.02(-0.18%)
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.