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
Gold Fields Ltd ADR
(NY:
GFI
)
15.84
+0.15 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
8.963
8.995
8.852
8.963
7,164,779
-0.03(-0.36%)
May 27, 2010
8.800
9.015
8.774
8.995
8,753,550
+0.22(+2.53%)
May 26, 2010
8.696
8.943
8.617
8.774
306
+0.19(+2.20%)
May 25, 2010
8.304
8.591
8.239
8.585
10,781,797
+0.36(+4.36%)
May 24, 2010
8.370
8.441
8.207
8.226
5,594,876
+0.02(+0.24%)
May 21, 2010
7.926
8.324
7.926
8.207
10,700,202
-0.04(-0.47%)
May 20, 2010
8.265
8.363
8.233
8.246
3,643
-0.22(-2.62%)
May 19, 2010
8.474
8.520
8.200
8.467
15,699,385
-0.18(-2.04%)
May 18, 2010
8.774
8.852
8.507
8.643
153
-0.22(-2.43%)
May 17, 2010
8.982
9.021
8.787
8.859
12,364,208
-0.17(-1.88%)
May 14, 2010
9.028
9.113
8.787
9.028
10,799,817
+0.07(+0.73%)
May 13, 2010
9.028
9.250
8.898
8.963
8,602,885
-0.08(-0.94%)
May 12, 2010
9.080
9.132
8.950
9.048
15,644,087
+0.08(+0.95%)
May 11, 2010
8.911
9.041
8.891
8.963
1,073
+0.51(+6.10%)
May 10, 2010
8.415
8.461
8.350
8.448
11,613,780
+0.25(+3.02%)
May 07, 2010
8.396
8.513
8.142
8.200
20,338,296
-0.37(-4.26%)
May 06, 2010
8.428
8.689
8.285
8.565
19,781,122
+0.14(+1.70%)
May 05, 2010
8.474
8.650
8.389
8.422
10,869,728
-0.20(-2.27%)
May 04, 2010
8.689
8.689
8.376
8.617
460
+0.00(+0.00%)
May 03, 2010
8.767
8.813
8.572
8.617
6,059,290
-0.14(-1.64%)
Apr 30, 2010
8.696
8.826
8.630
8.761
11,214,268
+0.12(+1.36%)
Apr 29, 2010
8.637
8.767
8.585
8.643
8,996,175
-0.01(-0.15%)
Apr 28, 2010
8.415
8.728
8.357
8.656
14,453,991
+0.15(+1.76%)
Apr 27, 2010
8.357
8.585
8.278
8.507
11,369,600
+0.03(+0.38%)
Apr 26, 2010
8.572
8.604
8.428
8.474
6,032,320
-0.09(-1.07%)
Apr 23, 2010
8.324
8.598
8.298
8.565
5,578,253
+0.16(+1.86%)
Apr 22, 2010
8.278
8.422
8.207
8.409
7,968,729
+0.08(+1.02%)
Apr 21, 2010
8.265
8.376
8.239
8.324
6,407,578
+0.14(+1.75%)
Apr 20, 2010
8.298
8.344
8.168
8.181
3,993,168
-0.03(-0.40%)
Apr 19, 2010
8.187
8.239
8.089
8.213
7,834,172
+0.02(+0.24%)
Apr 16, 2010
8.396
8.422
8.005
8.194
13,045,862
-0.31(-3.60%)
Apr 15, 2010
8.461
8.604
8.441
8.500
7,019,018
-0.05(-0.53%)
Apr 14, 2010
8.494
8.591
8.428
8.546
5,486,940
+0.16(+1.86%)
Apr 13, 2010
8.474
8.487
8.262
8.389
8,206,969
-0.11(-1.30%)
Apr 12, 2010
8.617
8.643
8.474
8.500
6,413,406
-0.15(-1.73%)
Apr 09, 2010
8.630
8.709
8.552
8.650
7,098,840
+0.11(+1.30%)
Apr 08, 2010
8.578
8.611
8.513
8.539
6,727,285
-0.08(-0.98%)
Apr 07, 2010
8.520
8.655
8.487
8.624
9,594,810
+0.10(+1.15%)
Apr 06, 2010
8.409
8.637
8.363
8.526
7,033,100
+0.03(+0.38%)
Apr 05, 2010
8.396
8.554
8.304
8.494
11,307,335
+0.13(+1.56%)
Apr 01, 2010
8.265
8.363
8.363
8.363
10,547,943
+0.14(+1.66%)
Mar 31, 2010
8.115
8.285
8.102
8.226
8,438,866
+0.20(+2.52%)
Mar 30, 2010
8.102
8.115
7.920
8.024
6,147,684
+0.00(+0.00%)
Mar 29, 2010
7.966
8.096
7.939
8.024
6,949,061
+0.10(+1.32%)
Mar 26, 2010
7.842
7.998
7.763
7.920
10,926,760
+0.12(+1.50%)
Mar 25, 2010
7.959
8.011
7.796
7.803
9,123,420
-0.10(-1.24%)
Mar 24, 2010
7.959
8.024
7.881
7.900
10,731,132
-0.24(-2.96%)
Mar 23, 2010
8.076
8.213
8.011
8.142
6,950,321
+0.03(+0.32%)
Mar 22, 2010
7.907
8.122
7.855
8.115
6,099,934
+0.10(+1.22%)
Mar 19, 2010
8.142
8.174
7.966
8.018
12,709,049
-0.14(-1.76%)
Mar 18, 2010
8.122
8.239
8.037
8.161
6,837,407
+0.05(+0.64%)
Mar 17, 2010
8.109
8.187
8.050
8.109
7,138,647
+0.07(+0.81%)
Mar 16, 2010
7.979
8.050
7.900
8.044
6,333,047
+0.25(+3.18%)
Mar 15, 2010
7.763
7.822
7.757
7.796
4,648,656
+0.01(+0.17%)
Mar 12, 2010
7.907
7.972
7.783
7.783
7,177,688
-0.08(-1.08%)
Mar 11, 2010
7.770
7.868
7.679
7.868
6,170,814
+0.00(+0.00%)
Mar 10, 2010
7.992
8.024
7.776
7.868
7,101,030
-0.06(-0.74%)
Mar 09, 2010
7.939
7.985
7.855
7.926
5,545,009
-0.08(-1.06%)
Mar 08, 2010
8.148
8.187
7.998
8.011
7,240,935
-0.01(-0.16%)
Mar 05, 2010
7.900
8.102
7.900
8.024
5,164,790
+0.08(+1.07%)
Mar 04, 2010
8.011
8.034
7.848
7.939
7,206,143
-0.05(-0.65%)
Mar 03, 2010
7.998
8.083
7.887
7.992
10,135,750
+0.19(+2.42%)
Mar 02, 2010
7.633
7.861
7.600
7.803
10,116,916
+0.27(+3.55%)
Mar 01, 2010
7.496
7.581
7.424
7.535
7,185,268
+0.05(+0.61%)
Feb 26, 2010
7.470
7.548
7.372
7.490
6,743,266
+0.04(+0.52%)
Feb 25, 2010
7.177
7.464
7.131
7.451
12,476,915
+0.23(+3.16%)
Feb 24, 2010
7.301
7.392
7.164
7.222
13,007,017
-0.01(-0.14%)
Feb 23, 2010
7.576
7.615
7.193
7.232
12,124,552
-0.35(-4.62%)
Feb 22, 2010
7.705
7.744
7.511
7.582
7,053,356
-0.16(-2.09%)
Feb 19, 2010
7.738
7.848
7.689
7.744
6,390,978
-0.13(-1.65%)
Feb 18, 2010
7.893
7.952
7.790
7.874
6,849,688
+0.06(+0.75%)
Feb 17, 2010
8.055
8.075
7.692
7.816
9,544,661
-0.15(-1.87%)
Feb 16, 2010
7.978
8.023
7.884
7.965
8,240,612
+0.28(+3.63%)
Feb 12, 2010
7.576
7.686
7.686
7.686
9,938,856
-0.03(-0.42%)
Feb 11, 2010
7.472
7.725
7.394
7.718
11,698,729
+0.28(+3.75%)
Feb 10, 2010
7.491
7.537
7.278
7.440
8,980,051
-0.03(-0.43%)
Feb 09, 2010
7.368
7.582
7.291
7.472
17,504,502
+0.12(+1.68%)
Feb 08, 2010
7.407
7.537
7.245
7.349
9,867,960
-0.18(-2.41%)
Feb 05, 2010
7.323
7.530
7.083
7.530
16,547,952
+0.31(+4.31%)
Feb 04, 2010
7.440
7.440
7.051
7.219
25,723,368
-0.52(-6.70%)
Feb 03, 2010
7.738
7.764
7.550
7.738
14,032,025
-0.12(-1.57%)
Feb 02, 2010
8.003
8.049
7.809
7.861
7,846,579
+0.09(+1.21%)
Feb 01, 2010
7.608
7.841
7.589
7.767
8,660,142
+0.37(+4.95%)
Jan 29, 2010
7.686
7.738
7.394
7.401
11,566,445
-0.40(-5.07%)
Jan 28, 2010
7.926
7.926
7.595
7.796
10,773,191
-0.06(-0.82%)
Jan 27, 2010
7.835
7.945
7.731
7.861
10,576,926
-0.08(-0.98%)
Jan 26, 2010
7.867
8.152
7.848
7.939
7,768,136
-0.09(-1.13%)
Jan 25, 2010
8.237
8.243
7.952
8.029
9,910,283
+0.03(+0.32%)
Jan 22, 2010
7.809
8.055
7.718
8.003
13,583,258
+0.02(+0.24%)
Jan 21, 2010
8.269
8.379
7.978
7.984
14,029,252
-0.38(-4.50%)
Jan 20, 2010
8.315
8.386
8.055
8.360
14,255,645
-0.27(-3.15%)
Jan 19, 2010
8.457
8.677
8.457
8.632
6,346,438
+0.04(+0.45%)
Jan 15, 2010
8.632
8.593
8.593
8.593
8,408,733
-0.10(-1.12%)
Jan 14, 2010
8.639
8.814
8.632
8.690
5,472,148
-0.09(-1.03%)
Jan 13, 2010
8.749
8.794
8.483
8.781
9,601,061
+0.15(+1.73%)
Jan 12, 2010
8.723
8.872
8.554
8.632
10,972,107
-0.37(-4.10%)
Jan 11, 2010
9.105
9.105
8.891
9.001
5,641,248
+0.09(+1.02%)
Jan 08, 2010
8.891
8.924
8.684
8.911
6,940,987
+0.11(+1.25%)
Jan 07, 2010
8.833
8.904
8.742
8.801
10,626,526
-0.19(-2.09%)
Jan 06, 2010
8.878
9.099
8.839
8.988
9,154,308
+0.16(+1.76%)
Jan 05, 2010
8.755
8.962
8.710
8.833
8,348,014
+0.01(+0.07%)
Jan 04, 2010
8.781
8.865
8.729
8.826
7,321,244
+0.33(+3.89%)
Dec 31, 2009
8.489
8.496
8.496
8.496
3,563,291
+0.12(+1.47%)
Dec 30, 2009
8.425
8.489
8.347
8.373
5,093,541
-0.14(-1.60%)
Dec 29, 2009
8.613
8.684
8.496
8.509
3,551,731
-0.12(-1.35%)
Dec 28, 2009
8.742
8.788
8.587
8.626
4,342,286
-0.08(-0.89%)
Dec 24, 2009
8.814
8.814
8.664
8.703
1,829,892
+0.01(+0.15%)
Dec 23, 2009
8.645
8.755
8.515
8.690
7,907,625
+0.17(+2.05%)
Dec 22, 2009
8.522
8.606
8.353
8.515
8,615,613
+0.05(+0.54%)
Dec 21, 2009
8.742
8.755
8.412
8.470
9,521,583
-0.29(-3.33%)
Dec 18, 2009
8.878
9.034
8.626
8.762
17,523,518
-0.11(-1.24%)
Dec 17, 2009
9.001
9.060
8.784
8.872
11,704,358
-0.19(-2.14%)
Dec 16, 2009
9.034
9.202
8.976
9.066
6,925,485
+0.13(+1.45%)
Dec 15, 2009
9.118
9.189
8.917
8.937
10,088,810
-0.27(-2.96%)
Dec 14, 2009
9.189
9.215
9.118
9.209
8,954,774
+0.24(+2.67%)
Dec 11, 2009
9.060
9.176
8.885
8.969
9,076,753
-0.10(-1.14%)
Dec 10, 2009
9.222
9.267
9.014
9.073
10,107,409
+0.08(+0.94%)
Dec 09, 2009
8.852
9.057
8.749
8.988
10,325,754
+0.17(+1.91%)
Dec 08, 2009
9.138
9.138
8.749
8.820
12,521,292
-0.34(-3.68%)
Dec 07, 2009
9.313
9.377
9.099
9.157
17,452,374
-0.32(-3.35%)
Dec 04, 2009
9.889
9.909
9.222
9.475
16,309,857
-0.51(-5.13%)
Dec 03, 2009
10.18
10.21
9.974
9.986
8,672,529
-0.25(-2.49%)
Dec 02, 2009
10.06
10.29
9.999
10.24
16,024,567
+0.25(+2.48%)
Dec 01, 2009
9.870
10.04
9.863
9.993
12,510,802
+0.41(+4.33%)
Nov 30, 2009
9.507
9.612
9.429
9.578
9,863,694
+0.20(+2.14%)
Nov 27, 2009
9.306
9.559
9.241
9.377
6,645,522
-0.41(-4.24%)
Nov 25, 2009
9.675
9.850
9.585
9.792
9,819,270
+0.28(+2.93%)
Nov 24, 2009
9.630
9.630
9.416
9.513
10,061,439
-0.04(-0.41%)
Nov 23, 2009
9.656
9.714
9.500
9.552
12,313,613
+0.06(+0.68%)
Nov 20, 2009
9.300
9.546
9.267
9.487
9,044,050
-0.03(-0.27%)
Nov 19, 2009
9.189
9.546
9.053
9.513
13,541,546
+0.23(+2.51%)
Nov 18, 2009
9.526
9.585
9.209
9.280
8,883,343
-0.25(-2.65%)
Nov 17, 2009
9.481
9.591
9.287
9.533
9,562,510
-0.19(-1.93%)
Nov 16, 2009
9.520
9.844
9.487
9.721
10,171,442
+0.36(+3.81%)
Nov 13, 2009
9.170
9.439
9.099
9.364
6,657,317
+0.23(+2.48%)
Nov 12, 2009
9.390
9.455
9.001
9.138
10,753,481
-0.36(-3.75%)
Nov 11, 2009
9.682
9.682
9.338
9.494
8,351,478
+0.02(+0.21%)
Nov 10, 2009
9.397
9.546
9.267
9.475
8,083,595
+0.04(+0.41%)
Nov 09, 2009
9.481
9.559
9.306
9.436
9,240,570
+0.36(+4.00%)
Nov 06, 2009
9.073
9.264
8.988
9.073
9,881,163
+0.30(+3.40%)
Nov 05, 2009
8.917
8.956
8.755
8.775
8,685,956
-0.11(-1.24%)
Nov 04, 2009
9.118
9.261
8.729
8.885
17,264,900
-0.19(-2.14%)
Nov 03, 2009
8.094
9.105
8.094
9.079
18,731,418
+0.77(+9.28%)
Nov 02, 2009
8.315
8.613
8.114
8.308
11,123,222
+0.05(+0.55%)
Oct 30, 2009
8.464
8.509
8.042
8.263
11,381,309
-0.43(-4.92%)
Oct 29, 2009
8.366
8.852
8.366
8.690
8,846,009
+0.47(+5.67%)
Oct 28, 2009
8.639
8.794
8.224
8.224
10,202,501
-0.51(-5.86%)
Oct 27, 2009
8.729
8.885
8.580
8.736
10,431,856
-0.03(-0.30%)
Oct 26, 2009
9.157
9.319
8.723
8.762
11,173,352
-0.41(-4.52%)
Oct 23, 2009
9.274
9.313
9.138
9.176
8,859,463
-0.01(-0.14%)
Oct 22, 2009
9.209
9.319
9.079
9.189
9,503,695
+0.02(+0.21%)
Oct 21, 2009
9.176
9.513
9.105
9.170
10,697,222
-0.02(-0.21%)
Oct 20, 2009
9.099
9.222
9.092
9.189
10,143,310
-0.17(-1.80%)
Oct 19, 2009
9.390
9.410
9.170
9.358
9,428,238
-0.06(-0.62%)
Oct 16, 2009
9.325
9.539
9.274
9.416
9,704,960
+0.00(+0.00%)
Oct 15, 2009
9.300
9.604
9.287
9.416
9,644,502
-0.25(-2.61%)
Oct 14, 2009
9.760
9.831
9.637
9.669
8,700,114
-0.08(-0.86%)
Oct 13, 2009
9.624
9.799
9.455
9.753
10,815,276
+0.25(+2.66%)
Oct 12, 2009
9.656
9.721
9.397
9.500
6,124,989
+0.01(+0.14%)
Oct 09, 2009
9.513
9.637
9.338
9.487
8,735,081
-0.23(-2.33%)
Oct 08, 2009
9.624
9.876
9.513
9.714
12,861,365
+0.04(+0.40%)
Oct 07, 2009
9.669
9.734
9.436
9.675
12,270,396
+0.03(+0.27%)
Oct 06, 2009
9.390
9.760
9.202
9.649
20,314,840
+0.60(+6.59%)
Oct 05, 2009
8.697
9.092
8.658
9.053
9,153,702
+0.45(+5.20%)
Oct 02, 2009
8.554
8.911
8.535
8.606
12,103,304
-0.10(-1.12%)
Oct 01, 2009
8.891
8.937
8.645
8.703
13,711,304
-0.23(-2.54%)
Sep 30, 2009
8.937
8.995
8.587
8.930
15,247,706
+0.12(+1.40%)
Sep 29, 2009
8.613
8.846
8.522
8.807
8,480,639
-0.04(-0.44%)
Sep 28, 2009
8.567
8.885
8.489
8.846
6,990,312
+0.17(+1.94%)
Sep 25, 2009
8.677
8.788
8.593
8.677
10,809,878
+0.05(+0.60%)
Sep 24, 2009
8.859
8.859
8.477
8.626
10,116,420
-0.05(-0.52%)
Sep 23, 2009
8.878
8.995
8.671
8.671
10,382,302
-0.39(-4.29%)
Sep 22, 2009
9.163
9.196
9.008
9.060
8,887,386
+0.18(+2.04%)
Sep 21, 2009
8.976
9.021
8.801
8.878
11,246,363
-0.30(-3.25%)
Sep 18, 2009
9.202
9.280
8.956
9.176
14,692,065
+0.03(+0.28%)
Sep 17, 2009
9.500
9.591
8.943
9.150
12,135,749
-0.42(-4.42%)
Sep 16, 2009
9.656
9.721
9.526
9.573
11,990,474
+0.16(+1.67%)
Sep 15, 2009
9.189
9.429
9.163
9.416
11,324,085
+0.23(+2.47%)
Sep 14, 2009
9.079
9.351
9.047
9.189
9,986,190
-0.16(-1.66%)
Sep 11, 2009
9.410
9.572
9.235
9.345
11,024,550
+0.15(+1.62%)
Sep 10, 2009
8.891
9.248
8.788
9.196
9,756,963
+0.25(+2.75%)
Sep 09, 2009
9.306
9.364
8.794
8.950
12,222,207
-0.18(-1.99%)
Sep 08, 2009
9.397
9.423
9.079
9.131
13,990,455
+0.30(+3.37%)
Sep 04, 2009
8.814
8.898
8.755
8.833
9,927,189
-0.06(-0.73%)
Sep 03, 2009
8.632
9.209
8.509
8.898
22,144,638
+0.34(+4.02%)
Sep 02, 2009
7.803
8.574
7.725
8.554
20,453,200
+0.87(+11.30%)
Sep 01, 2009
7.686
7.841
7.550
7.686
6,928,152
-0.14(-1.74%)
Aug 31, 2009
7.718
7.854
7.679
7.822
4,712,223
-0.07(-0.90%)
Aug 28, 2009
7.913
7.939
7.705
7.893
5,330,952
+0.07(+0.91%)
Aug 27, 2009
7.654
7.874
7.491
7.822
4,422,810
+0.21(+2.72%)
Aug 26, 2009
7.634
7.673
7.491
7.615
4,764,917
-0.22(-2.81%)
Aug 25, 2009
8.023
8.042
7.757
7.835
5,565,305
+0.12(+1.51%)
Aug 24, 2009
7.803
7.990
7.712
7.718
4,992,958
-0.19(-2.38%)
Aug 21, 2009
8.010
8.042
7.861
7.906
4,772,948
+0.11(+1.41%)
Aug 20, 2009
7.686
7.822
7.621
7.796
4,886,726
+0.10(+1.35%)
Aug 19, 2009
7.621
7.796
7.556
7.692
5,659,406
-0.05(-0.67%)
Aug 18, 2009
7.666
7.835
7.654
7.744
4,987,317
+0.19(+2.58%)
Aug 17, 2009
7.595
7.615
7.420
7.550
5,931,177
-0.43(-5.44%)
Aug 14, 2009
8.178
8.243
7.874
7.984
4,440,404
-0.10(-1.20%)
Aug 13, 2009
8.101
8.224
7.968
8.081
7,072,583
+0.34(+4.35%)
Aug 12, 2009
7.647
7.919
7.621
7.744
6,133,289
+0.18(+2.40%)
Aug 11, 2009
7.692
7.699
7.479
7.563
6,183,348
-0.15(-1.93%)
Aug 10, 2009
7.809
7.867
7.621
7.712
3,979,088
-0.14(-1.73%)
Aug 07, 2009
8.055
8.088
7.822
7.848
5,582,761
-0.36(-4.42%)
Aug 06, 2009
8.243
8.315
8.062
8.211
6,680,607
+0.09(+1.12%)
Aug 05, 2009
8.159
8.250
8.003
8.120
8,548,061
-0.04(-0.48%)
Aug 04, 2009
8.049
8.405
7.965
8.159
9,104,638
+0.15(+1.86%)
Aug 03, 2009
7.971
8.165
7.874
8.010
5,993,832
+0.19(+2.49%)
Jul 31, 2009
7.576
7.867
7.485
7.816
6,374,434
+0.29(+3.79%)
Jul 30, 2009
7.615
7.712
7.479
7.530
4,346,316
+0.11(+1.48%)
Jul 29, 2009
7.491
7.498
7.252
7.420
6,426,012
-0.06(-0.87%)
Jul 28, 2009
7.446
7.524
7.291
7.485
6,626,624
-0.20(-2.61%)
Jul 27, 2009
7.744
7.757
7.615
7.686
4,454,645
-0.01(-0.17%)
Jul 24, 2009
7.666
7.770
7.602
7.699
246
-0.08(-1.08%)
Jul 23, 2009
7.686
7.932
7.679
7.783
6,782,057
+0.02(+0.25%)
Jul 22, 2009
7.628
7.893
7.589
7.764
6,289,660
+0.21(+2.74%)
Jul 21, 2009
7.783
7.822
7.388
7.556
6,363,116
-0.17(-2.18%)
Jul 20, 2009
7.692
7.770
7.563
7.725
8,384,099
+0.16(+2.05%)
Jul 17, 2009
7.427
7.628
7.410
7.569
5,651,039
+0.02(+0.26%)
Jul 16, 2009
7.466
7.608
7.362
7.550
4,215,230
-0.11(-1.44%)
Jul 15, 2009
7.634
7.796
7.608
7.660
5,848,673
+0.23(+3.14%)
Jul 14, 2009
7.479
7.504
7.336
7.427
5,008,960
+0.19(+2.69%)
Jul 13, 2009
6.967
7.258
6.967
7.232
7,332,042
+0.10(+1.36%)
Jul 10, 2009
7.038
7.226
6.992
7.135
5,576,260
+0.01(+0.18%)
Jul 09, 2009
7.226
7.381
7.122
7.122
6,453,155
-0.03(-0.36%)
Jul 08, 2009
7.284
7.368
6.992
7.148
7,876,501
-0.32(-4.34%)
Jul 07, 2009
7.453
7.621
7.401
7.472
5,725,331
+0.04(+0.52%)
Jul 06, 2009
7.349
7.479
7.271
7.433
6,148,366
-0.32(-4.10%)
Jul 02, 2009
7.705
8.127
7.602
7.751
6,485,314
-0.38(-4.63%)
Jul 01, 2009
8.068
8.237
8.010
8.127
5,256,397
+0.32(+4.07%)
Jun 30, 2009
8.036
8.114
7.777
7.809
7,160,107
-0.22(-2.74%)
Jun 29, 2009
8.101
8.140
7.932
8.029
5,088,512
+0.05(+0.57%)
Jun 26, 2009
8.204
8.224
7.932
7.984
4,513,244
-0.21(-2.53%)
Jun 25, 2009
7.958
8.191
7.919
8.191
8,203,663
+0.29(+3.61%)
Jun 24, 2009
7.725
7.958
7.660
7.906
9,242,030
+0.39(+5.17%)
Jun 23, 2009
7.349
7.556
7.193
7.517
8,093,732
+0.17(+2.38%)
Jun 22, 2009
7.679
7.731
7.252
7.342
10,957,064
-0.70(-8.70%)
Jun 19, 2009
7.835
8.127
7.783
8.042
11,301,483
+0.38(+4.90%)
Jun 18, 2009
7.686
7.952
7.537
7.666
12,837,793
-0.06(-0.84%)
Jun 17, 2009
7.459
7.744
7.375
7.731
9,181,246
+0.23(+3.02%)
Jun 16, 2009
7.491
7.621
7.394
7.504
6,808,336
+0.20(+2.75%)
Jun 15, 2009
7.511
7.511
7.258
7.304
7,820,183
-0.25(-3.26%)
Jun 12, 2009
7.550
7.679
7.453
7.550
6,546,854
-0.11(-1.44%)
Jun 11, 2009
7.569
7.854
7.433
7.660
9,051,942
-0.06(-0.76%)
Jun 10, 2009
7.965
8.010
7.582
7.718
7,824,967
-0.16(-2.06%)
Jun 09, 2009
8.049
8.049
7.751
7.880
7,238,528
+0.08(+1.08%)
Jun 08, 2009
7.660
7.835
7.543
7.796
10,163,253
-0.12(-1.47%)
Jun 05, 2009
8.016
8.172
7.692
7.913
9,056,108
-0.37(-4.46%)
Jun 04, 2009
8.276
8.412
8.178
8.282
12,652,724
+0.08(+1.03%)
Jun 03, 2009
8.613
8.639
7.971
8.198
11,154,930
-0.69(-7.80%)
Jun 02, 2009
8.742
8.950
8.690
8.891
7,784,328
+0.21(+2.46%)
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.