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
Sonic Automotive
(NY:
SAH
)
56.67
+0.80 (+1.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 24, 2011
10.84
11.02
10.69
10.82
677,094
+0.10(+0.96%)
May 23, 2011
10.75
10.90
10.66
10.72
1,068,518
-0.23(-2.12%)
May 20, 2011
11.43
11.43
10.89
10.95
1,842,921
-0.57(-4.94%)
May 19, 2011
11.63
11.78
11.46
11.52
2,706,609
-0.06(-0.52%)
May 18, 2011
11.46
11.73
11.41
11.58
1,108,398
+0.11(+0.98%)
May 17, 2011
11.47
11.64
11.39
11.46
1,318,036
-0.10(-0.89%)
May 16, 2011
11.89
11.89
11.53
11.57
1,230,347
-0.36(-3.03%)
May 13, 2011
11.90
12.05
11.81
11.93
815,390
+0.03(+0.22%)
May 12, 2011
11.60
11.97
11.44
11.90
704,913
+0.23(+1.99%)
May 11, 2011
12.13
12.28
11.58
11.67
505,510
-0.56(-4.58%)
May 10, 2011
12.06
12.38
12.06
12.23
383,276
+0.24(+2.01%)
May 09, 2011
11.70
12.02
11.54
11.99
439,969
+0.29(+2.50%)
May 06, 2011
11.71
11.84
11.46
11.70
727,265
+0.22(+1.88%)
May 05, 2011
11.76
11.94
11.47
11.48
822,555
-0.36(-3.05%)
May 04, 2011
12.04
12.04
11.71
11.84
667,154
-0.18(-1.50%)
May 03, 2011
12.05
12.15
11.85
12.02
710,840
-0.03(-0.29%)
May 02, 2011
12.09
12.10
12.04
12.06
744,234
-0.09(-0.71%)
Apr 29, 2011
12.36
12.43
12.12
12.15
594,547
-0.22(-1.74%)
Apr 28, 2011
11.92
12.40
11.92
12.36
787,687
+0.37(+3.09%)
Apr 27, 2011
11.37
12.02
11.37
11.99
854,699
+0.61(+5.37%)
Apr 26, 2011
11.84
11.96
11.28
11.38
883,485
-0.31(-2.65%)
Apr 25, 2011
11.62
11.77
11.46
11.69
330,169
+0.07(+0.59%)
Apr 21, 2011
11.78
11.82
11.48
11.62
761,196
-0.05(-0.44%)
Apr 20, 2011
11.46
11.68
11.40
11.67
868,405
+0.46(+4.07%)
Apr 19, 2011
11.49
11.50
11.18
11.21
346,763
-0.19(-1.66%)
Apr 18, 2011
11.03
11.44
10.87
11.40
725,339
+0.19(+1.69%)
Apr 15, 2011
11.18
11.28
11.11
11.21
396,159
+0.03(+0.31%)
Apr 14, 2011
11.12
11.21
11.02
11.18
586,493
-0.17(-1.52%)
Apr 13, 2011
11.20
11.41
11.11
11.35
673,130
+0.21(+1.86%)
Apr 12, 2011
11.32
11.41
11.06
11.15
752,465
-0.25(-2.19%)
Apr 11, 2011
11.87
11.91
11.25
11.40
1,088,068
-0.50(-4.20%)
Apr 08, 2011
12.47
12.47
11.77
11.90
1,261,208
-0.48(-3.90%)
Apr 07, 2011
11.96
12.52
11.96
12.38
1,008,230
+0.42(+3.53%)
Apr 06, 2011
12.60
12.60
11.96
11.96
793,593
-0.42(-3.41%)
Apr 05, 2011
11.92
12.38
11.90
12.38
808,999
+0.40(+3.31%)
Apr 04, 2011
12.24
12.28
11.87
11.98
477,796
-0.25(-2.04%)
Apr 01, 2011
12.21
12.27
12.06
12.23
575,666
+0.16(+1.36%)
Mar 31, 2011
12.21
12.23
11.77
12.07
859,887
-0.19(-1.55%)
Mar 30, 2011
12.26
12.26
12.26
12.26
607,791
+0.18(+1.50%)
Mar 29, 2011
11.73
12.16
11.54
12.08
779,663
+0.32(+2.71%)
Mar 28, 2011
12.13
12.31
11.67
11.76
1,241,194
-0.35(-2.92%)
Mar 25, 2011
11.79
12.27
11.74
12.11
889,799
+0.40(+3.38%)
Mar 24, 2011
11.34
11.71
11.20
11.71
953,463
+0.43(+3.82%)
Mar 23, 2011
11.30
11.34
11.15
11.28
993,509
-0.03(-0.23%)
Mar 22, 2011
11.46
11.53
11.24
11.31
989,397
-0.16(-1.35%)
Mar 21, 2011
11.56
11.59
11.42
11.46
945,967
+0.21(+1.84%)
Mar 18, 2011
11.44
11.46
11.18
11.26
5,342,698
-0.02(-0.15%)
Mar 17, 2011
11.15
11.46
10.90
11.28
2,110,931
+0.33(+2.99%)
Mar 16, 2011
11.66
11.66
10.84
10.95
2,560,583
-0.80(-6.82%)
Mar 15, 2011
11.41
11.88
11.41
11.75
1,156,761
-0.06(-0.51%)
Mar 14, 2011
12.45
12.53
11.61
11.81
1,155,572
-0.86(-6.80%)
Mar 11, 2011
13.40
13.40
12.38
12.67
477,182
+0.02(+0.17%)
Mar 10, 2011
13.01
13.12
12.59
12.65
749,623
-0.59(-4.48%)
Mar 09, 2011
12.99
13.35
12.98
13.24
763,328
+0.19(+1.45%)
Mar 08, 2011
12.62
13.21
12.54
13.05
1,867,515
+0.43(+3.41%)
Mar 07, 2011
12.78
12.90
12.47
12.62
861,915
-0.16(-1.28%)
Mar 04, 2011
12.74
12.87
12.59
12.79
478,071
-0.02(-0.13%)
Mar 03, 2011
12.53
12.90
12.47
12.80
897,985
+0.31(+2.48%)
Mar 02, 2011
12.02
12.51
11.89
12.49
840,735
+0.52(+4.31%)
Mar 01, 2011
12.51
12.51
11.87
11.98
1,030,767
-0.39(-3.13%)
Feb 28, 2011
12.77
12.81
12.20
12.37
493,984
-0.31(-2.44%)
Feb 25, 2011
12.59
12.92
12.47
12.68
744,405
+0.18(+1.45%)
Feb 24, 2011
12.31
12.59
12.13
12.49
1,736,077
+0.12(+0.97%)
Feb 23, 2011
12.74
12.78
12.11
12.37
1,175,348
-0.40(-3.16%)
Feb 22, 2011
12.77
12.87
12.25
12.78
1,102,120
+0.05(+0.41%)
Feb 18, 2011
12.66
12.80
12.54
12.73
362,852
+0.09(+0.68%)
Feb 17, 2011
12.75
12.84
12.63
12.64
463,639
-0.15(-1.14%)
Feb 16, 2011
12.13
12.79
12.13
12.79
818,893
+0.75(+6.21%)
Feb 15, 2011
12.29
12.40
12.00
12.04
425,717
-0.29(-2.37%)
Feb 14, 2011
12.35
12.43
12.19
12.33
785,223
-0.03(-0.28%)
Feb 11, 2011
12.15
12.40
12.12
12.37
213,847
+0.16(+1.34%)
Feb 10, 2011
12.06
12.39
12.06
12.20
326,033
-0.03(-0.28%)
Feb 09, 2011
12.29
12.55
12.17
12.24
310,524
-0.10(-0.84%)
Feb 08, 2011
12.09
12.72
12.03
12.34
1,010,805
+0.26(+2.14%)
Feb 07, 2011
11.51
12.30
11.41
12.08
980,984
+0.62(+5.40%)
Feb 04, 2011
11.47
11.57
11.28
11.46
284,776
+0.00(+0.00%)
Feb 03, 2011
11.06
11.47
11.06
11.46
534,220
+0.46(+4.22%)
Feb 02, 2011
11.01
11.15
10.96
11.00
459,567
-0.07(-0.62%)
Feb 01, 2011
10.71
11.16
10.71
11.07
536,319
+0.36(+3.37%)
Jan 31, 2011
10.69
10.80
10.58
10.71
405,183
+0.05(+0.48%)
Jan 28, 2011
11.10
11.12
10.59
10.65
402,843
-0.51(-4.55%)
Jan 27, 2011
11.01
11.25
10.95
11.16
351,900
+0.18(+1.64%)
Jan 26, 2011
10.89
11.03
10.71
10.98
335,995
+0.09(+0.79%)
Jan 25, 2011
10.72
11.01
10.72
10.89
351,957
+0.12(+1.12%)
Jan 24, 2011
10.93
10.96
10.73
10.77
291,601
-0.13(-1.18%)
Jan 21, 2011
10.80
10.99
10.76
10.90
347,505
+0.19(+1.77%)
Jan 20, 2011
10.53
10.79
10.52
10.71
348,819
+0.15(+1.47%)
Jan 19, 2011
11.14
11.14
10.38
10.56
1,304,681
-0.60(-5.39%)
Jan 18, 2011
11.54
11.54
11.15
11.16
900,929
-0.38(-3.28%)
Jan 14, 2011
11.55
11.57
11.37
11.54
219,584
+0.01(+0.07%)
Jan 13, 2011
11.62
11.69
11.50
11.53
185,807
-0.07(-0.59%)
Jan 12, 2011
11.88
11.88
11.57
11.60
167,142
-0.14(-1.17%)
Jan 11, 2011
11.65
11.81
11.58
11.74
295,963
+0.13(+1.11%)
Jan 10, 2011
11.57
11.72
11.38
11.61
305,933
-0.03(-0.22%)
Jan 07, 2011
11.44
11.66
11.38
11.63
513,946
+0.23(+2.04%)
Jan 06, 2011
11.83
11.83
11.27
11.40
311,088
-0.45(-3.77%)
Jan 05, 2011
11.45
11.88
11.32
11.85
352,601
+0.34(+2.99%)
Jan 04, 2011
11.79
11.79
11.33
11.51
348,183
-0.26(-2.19%)
Jan 03, 2011
11.54
11.84
11.45
11.76
574,637
+0.38(+3.32%)
Dec 31, 2010
11.40
11.52
11.34
11.39
221,532
-0.01(-0.08%)
Dec 30, 2010
11.27
11.55
11.24
11.39
570,464
+0.09(+0.84%)
Dec 29, 2010
11.33
11.39
11.20
11.30
467,234
-0.04(-0.38%)
Dec 28, 2010
11.55
11.57
11.27
11.34
170,702
-0.18(-1.57%)
Dec 27, 2010
11.54
11.57
11.29
11.52
153,182
-0.04(-0.37%)
Dec 23, 2010
11.69
11.82
11.51
11.57
159,647
-0.14(-1.18%)
Dec 22, 2010
11.67
11.73
11.63
11.70
229,457
+0.03(+0.29%)
Dec 21, 2010
11.65
11.71
11.50
11.67
453,844
+0.09(+0.74%)
Dec 20, 2010
11.76
11.78
11.55
11.58
241,593
-0.15(-1.25%)
Dec 17, 2010
11.61
11.75
11.43
11.73
729,496
+0.09(+0.81%)
Dec 16, 2010
11.27
11.64
11.27
11.63
526,950
+0.38(+3.36%)
Dec 15, 2010
11.38
11.46
11.21
11.26
197,806
-0.15(-1.36%)
Dec 14, 2010
11.12
11.42
11.12
11.41
516,404
+0.36(+3.27%)
Dec 13, 2010
11.53
11.60
11.04
11.05
584,081
-0.63(-5.41%)
Dec 10, 2010
11.64
11.72
11.56
11.68
572,256
+0.09(+0.74%)
Dec 09, 2010
11.53
11.62
11.46
11.60
1,218,021
+0.21(+1.81%)
Dec 08, 2010
11.36
11.52
11.33
11.39
605,249
+0.06(+0.53%)
Dec 07, 2010
11.56
11.58
11.29
11.33
388,684
-0.05(-0.45%)
Dec 06, 2010
11.35
11.45
11.29
11.38
321,984
+0.02(+0.15%)
Dec 03, 2010
11.18
11.42
11.18
11.36
316,900
+0.13(+1.15%)
Dec 02, 2010
11.00
11.38
11.00
11.24
528,863
+0.28(+2.59%)
Dec 01, 2010
10.86
11.00
10.81
10.95
286,675
+0.33(+3.07%)
Nov 30, 2010
10.84
10.91
10.47
10.63
682,499
-0.34(-3.13%)
Nov 29, 2010
10.91
11.05
10.71
10.97
232,621
-0.05(-0.47%)
Nov 26, 2010
10.96
11.10
10.94
11.02
97,671
-0.03(-0.23%)
Nov 24, 2010
10.81
11.05
11.05
11.05
535,526
+0.33(+3.04%)
Nov 23, 2010
10.83
10.94
10.56
10.72
318,560
-0.26(-2.35%)
Nov 22, 2010
10.88
11.12
10.78
10.98
593,497
+0.07(+0.63%)
Nov 19, 2010
10.79
11.00
10.70
10.91
458,117
+0.06(+0.55%)
Nov 18, 2010
10.78
10.88
10.70
10.85
470,995
+0.21(+2.02%)
Nov 17, 2010
10.30
10.75
10.28
10.63
558,477
+0.30(+2.91%)
Nov 16, 2010
10.59
10.79
10.22
10.33
620,876
-0.33(-3.06%)
Nov 15, 2010
10.70
10.88
10.55
10.66
407,312
+0.06(+0.57%)
Nov 12, 2010
10.78
10.95
10.53
10.60
713,139
-0.30(-2.76%)
Nov 11, 2010
10.73
10.96
10.56
10.90
476,601
-0.01(-0.08%)
Nov 10, 2010
10.56
10.94
10.56
10.91
1,078,629
+0.35(+3.33%)
Nov 09, 2010
10.68
10.73
10.46
10.56
901,443
+0.09(+0.82%)
Nov 08, 2010
10.52
10.69
10.36
10.47
526,581
+0.01(+0.08%)
Nov 05, 2010
10.31
10.52
10.28
10.46
693,821
+0.16(+1.58%)
Nov 04, 2010
10.30
10.39
10.11
10.30
779,750
+0.18(+1.78%)
Nov 03, 2010
9.888
10.12
9.733
10.12
824,776
+0.22(+2.26%)
Nov 02, 2010
9.588
9.939
9.545
9.897
851,861
+0.42(+4.44%)
Nov 01, 2010
9.433
9.527
9.296
9.476
1,088,511
+0.10(+1.10%)
Oct 29, 2010
9.364
9.485
9.227
9.373
702,083
-0.03(-0.27%)
Oct 28, 2010
9.261
9.476
9.184
9.399
1,593,418
+0.20(+2.15%)
Oct 27, 2010
9.133
9.407
9.004
9.201
1,367,728
+0.09(+0.94%)
Oct 25, 2010
9.167
9.399
9.030
9.115
868,130
-0.03(-0.28%)
Oct 22, 2010
9.270
9.442
9.038
9.141
335,226
-0.06(-0.65%)
Oct 21, 2010
9.073
9.279
8.927
9.201
1,316,986
+0.21(+2.39%)
Oct 20, 2010
8.849
9.193
8.849
8.987
708,009
+0.18(+2.05%)
Oct 19, 2010
9.047
9.098
8.712
8.806
452,657
-0.40(-4.38%)
Oct 18, 2010
9.090
9.218
8.944
9.210
560,046
+0.17(+1.90%)
Oct 15, 2010
9.193
9.201
8.806
9.038
344,834
-0.02(-0.19%)
Oct 14, 2010
9.064
9.227
8.927
9.055
186,769
+0.01(+0.09%)
Oct 13, 2010
9.107
9.141
8.952
9.047
260,380
-0.01(-0.09%)
Oct 12, 2010
8.970
9.150
8.892
9.055
407,165
+0.03(+0.29%)
Oct 11, 2010
8.970
9.150
8.884
9.030
308,867
+0.07(+0.77%)
Oct 08, 2010
8.961
9.004
8.566
8.961
405,661
+0.38(+4.40%)
Oct 07, 2010
8.686
8.703
8.437
8.583
919
-0.09(-1.09%)
Oct 06, 2010
8.540
8.695
8.472
8.678
327,330
+0.14(+1.61%)
Oct 05, 2010
8.266
8.558
8.146
8.540
418,135
+0.39(+4.74%)
Oct 04, 2010
8.455
8.506
8.025
8.154
512,324
-0.34(-4.04%)
Oct 01, 2010
8.497
8.566
8.240
8.497
424,104
+0.06(+0.75%)
Sep 30, 2010
8.435
8.626
8.206
8.435
495,721
-0.11(-1.24%)
Sep 29, 2010
8.317
8.626
8.291
8.540
476,121
+0.15(+1.74%)
Sep 28, 2010
8.369
8.437
8.077
8.394
433
+0.06(+0.72%)
Sep 27, 2010
8.369
8.369
8.111
8.334
396,670
-0.03(-0.31%)
Sep 24, 2010
7.879
8.369
7.837
8.360
728,017
+0.63(+8.10%)
Sep 23, 2010
7.734
7.879
7.631
7.734
50,441
-0.02(-0.22%)
Sep 22, 2010
7.751
8.008
7.596
7.751
1,235,595
+0.02(+0.22%)
Sep 21, 2010
7.897
7.905
7.639
7.734
557,136
-0.17(-2.17%)
Sep 20, 2010
7.656
7.965
7.570
7.905
395,090
+0.27(+3.48%)
Sep 17, 2010
7.639
7.991
7.611
7.639
974,453
-0.30(-3.78%)
Sep 15, 2010
7.837
7.974
7.699
7.940
311,217
+0.04(+0.54%)
Sep 14, 2010
7.759
8.017
7.656
7.897
441,383
+0.09(+1.21%)
Sep 13, 2010
7.725
7.871
7.682
7.802
393,216
+0.20(+2.60%)
Sep 10, 2010
7.622
7.734
7.545
7.605
356,460
+0.00(+0.00%)
Sep 09, 2010
7.734
7.768
7.493
7.605
729,384
+0.01(+0.11%)
Sep 08, 2010
7.854
7.854
7.588
7.596
636,912
-0.51(-6.25%)
Sep 07, 2010
8.266
8.266
8.034
8.103
1,463
-0.21(-2.48%)
Sep 03, 2010
8.154
8.334
8.120
8.309
507,490
+0.22(+2.76%)
Sep 02, 2010
7.948
8.120
7.862
8.085
1,358
+0.17(+2.17%)
Sep 01, 2010
7.656
7.965
7.613
7.914
529,419
+0.32(+4.18%)
Aug 31, 2010
7.570
7.785
7.433
7.596
1,971
+0.01(+0.11%)
Aug 30, 2010
7.854
7.940
7.553
7.588
529,051
-0.26(-3.28%)
Aug 27, 2010
7.845
7.905
7.553
7.845
531,468
+0.07(+0.88%)
Aug 26, 2010
7.802
7.965
7.699
7.776
1,025
+0.00(+0.00%)
Aug 25, 2010
7.613
7.811
7.433
7.776
1,014
+0.09(+1.12%)
Aug 24, 2010
7.287
7.691
7.219
7.691
4,123
+0.22(+2.99%)
Aug 23, 2010
7.648
7.819
7.467
7.467
497,574
-0.11(-1.47%)
Aug 20, 2010
7.528
7.588
7.433
7.579
509,254
-0.02(-0.23%)
Aug 19, 2010
7.605
7.708
7.459
7.596
3,544
-0.03(-0.45%)
Aug 18, 2010
7.579
7.751
7.467
7.631
15,697
+0.06(+0.79%)
Aug 17, 2010
7.407
7.699
7.304
7.570
2,446
+0.27(+3.76%)
Aug 16, 2010
7.279
7.364
7.176
7.296
599,286
-0.03(-0.35%)
Aug 13, 2010
7.322
7.442
7.287
7.322
605,201
-0.15(-2.07%)
Aug 12, 2010
7.467
7.609
7.339
7.476
537,044
-0.12(-1.58%)
Aug 11, 2010
7.665
7.794
7.570
7.596
573,548
-0.35(-4.43%)
Aug 10, 2010
8.146
8.146
7.901
7.948
807,989
-0.35(-4.24%)
Aug 09, 2010
8.283
8.334
8.188
8.300
673,223
+0.10(+1.26%)
Aug 06, 2010
8.197
8.291
7.914
8.197
328,938
-0.06(-0.73%)
Aug 05, 2010
8.257
8.403
8.180
8.257
356,770
-0.09(-1.13%)
Aug 04, 2010
8.326
8.515
8.317
8.352
1,004,765
+0.08(+0.93%)
Aug 03, 2010
8.532
8.609
8.249
8.274
641,552
-0.25(-2.92%)
Aug 02, 2010
8.652
8.884
8.497
8.523
660,801
+0.03(+0.40%)
Jul 30, 2010
8.489
8.618
8.188
8.489
1,068,567
-0.15(-1.69%)
Jul 29, 2010
9.287
9.287
8.154
8.635
1,245,235
+0.27(+3.18%)
Jul 28, 2010
8.369
8.798
8.283
8.369
1,646
-0.33(-3.85%)
Jul 27, 2010
8.918
9.012
8.600
8.703
1,108,294
-0.08(-0.88%)
Jul 26, 2010
8.412
8.832
8.309
8.781
982,377
+0.39(+4.60%)
Jul 23, 2010
8.025
8.412
7.940
8.394
876,810
+0.30(+3.71%)
Jul 22, 2010
7.802
8.137
7.794
8.094
1,278,501
+0.45(+5.96%)
Jul 21, 2010
7.931
8.017
7.605
7.639
790,354
-0.21(-2.63%)
Jul 20, 2010
7.485
7.862
7.390
7.845
732,042
+0.21(+2.81%)
Jul 19, 2010
7.467
7.699
7.296
7.631
509,054
+0.21(+2.77%)
Jul 16, 2010
7.425
7.613
7.287
7.425
1,181,111
-0.24(-3.14%)
Jul 15, 2010
7.802
7.823
7.485
7.665
643,338
-0.12(-1.54%)
Jul 14, 2010
7.708
8.025
7.570
7.785
903,371
+0.06(+0.78%)
Jul 13, 2010
7.725
7.785
7.382
7.725
4,024
+0.39(+5.39%)
Jul 12, 2010
7.467
7.553
7.201
7.330
555,974
-0.14(-1.84%)
Jul 09, 2010
7.467
7.510
7.347
7.467
827,422
+0.04(+0.58%)
Jul 08, 2010
7.425
7.746
7.287
7.425
1,223
+0.02(+0.23%)
Jul 07, 2010
7.364
7.467
7.167
7.407
1,171,745
+0.21(+2.86%)
Jul 06, 2010
7.201
7.519
7.081
7.201
2,473
-0.07(-0.94%)
Jul 02, 2010
7.270
7.553
7.210
7.270
465,210
-0.08(-1.05%)
Jul 01, 2010
7.347
7.399
7.047
7.347
959,062
+0.00(+0.00%)
Jun 30, 2010
7.347
7.665
7.236
7.347
3,521
-0.13(-1.72%)
Jun 29, 2010
7.313
7.579
7.253
7.476
1,373,582
-0.05(-0.68%)
Jun 25, 2010
7.528
7.699
7.210
7.528
2,073,537
+0.25(+3.42%)
Jun 24, 2010
7.279
7.519
7.253
7.279
187
-0.25(-3.31%)
Jun 23, 2010
7.442
7.622
7.390
7.528
999,281
+0.15(+2.10%)
Jun 22, 2010
7.373
7.656
7.322
7.373
918
-0.14(-1.83%)
Jun 21, 2010
8.025
8.025
7.450
7.510
1,042,825
-0.36(-4.58%)
Jun 18, 2010
7.871
8.188
7.794
7.871
740,018
-0.19(-2.34%)
Jun 17, 2010
8.060
8.446
7.931
8.060
178
-0.39(-4.57%)
Jun 16, 2010
8.266
8.489
8.240
8.446
647,172
+0.03(+0.41%)
Jun 15, 2010
8.412
8.429
7.871
8.412
1,596
+0.55(+6.99%)
Jun 14, 2010
7.768
8.167
7.768
7.862
1,042,635
+0.18(+2.35%)
Jun 11, 2010
7.545
7.802
7.425
7.682
938,833
+0.02(+0.22%)
Jun 10, 2010
7.665
7.665
7.313
7.665
1,483
+0.41(+5.68%)
Jun 09, 2010
7.588
7.588
7.158
7.253
1,013,795
-0.20(-2.65%)
Jun 08, 2010
7.459
7.631
7.296
7.450
1,228,845
+0.01(+0.12%)
Jun 07, 2010
8.025
8.025
7.399
7.442
1,367,456
-0.50(-6.27%)
Jun 04, 2010
7.940
8.403
7.905
7.940
1,338,564
-0.45(-5.32%)
Jun 03, 2010
8.386
8.480
8.188
8.386
2,727,253
+0.21(+2.52%)
Jun 02, 2010
8.180
8.231
7.879
8.180
1,326,126
+0.29(+3.70%)
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.