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
Amrep Corp
(NY:
AXR
)
21.25
+0.22 (+1.05%)
Streaming Delayed Price
Updated: 10:43 AM EDT, Jun 13, 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, 2013
7.500
9.280
6.631
7.950
75,482
+0.30(+3.92%)
May 30, 2013
7.800
8.190
7.630
7.650
14,002
+0.05(+0.66%)
May 29, 2013
8.480
8.480
7.420
7.600
39,190
-0.83(-9.85%)
May 28, 2013
8.720
8.720
8.420
8.430
5,200
-0.17(-1.98%)
May 24, 2013
8.570
8.770
8.260
8.600
27,204
+0.10(+1.18%)
May 23, 2013
8.750
8.860
8.450
8.500
8,638
-0.41(-4.60%)
May 22, 2013
8.820
9.240
8.820
8.910
9,000
+0.12(+1.37%)
May 21, 2013
8.880
8.991
8.722
8.790
6,889
+0.04(+0.46%)
May 20, 2013
8.880
8.900
8.750
8.750
11,129
-0.25(-2.78%)
May 17, 2013
9.000
9.390
8.930
9.000
15,085
+0.20(+2.27%)
May 16, 2013
9.270
9.450
8.800
8.800
21,131
-0.31(-3.40%)
May 15, 2013
9.250
9.609
8.940
9.110
18,792
+0.05(+0.55%)
May 13, 2013
8.930
9.060
8.830
9.060
3,850
-0.01(-0.11%)
May 10, 2013
8.964
9.080
8.850
9.070
6,001
+0.17(+1.91%)
May 09, 2013
8.950
8.995
8.900
8.900
3,000
-0.09(-1.00%)
May 08, 2013
8.810
9.120
8.750
8.990
9,320
+0.14(+1.58%)
May 07, 2013
9.140
9.450
8.850
8.850
5,974
+0.02(+0.23%)
May 06, 2013
9.030
9.051
8.830
8.830
4,725
-0.17(-1.89%)
May 03, 2013
9.460
9.630
9.000
9.000
10,345
-0.35(-3.78%)
May 02, 2013
9.300
9.450
9.200
9.354
11,489
+0.26(+2.90%)
May 01, 2013
9.250
9.540
9.090
9.090
3,970
+0.09(+1.00%)
Apr 30, 2013
9.310
9.650
9.000
9.000
16,626
-0.30(-3.23%)
Apr 29, 2013
9.580
9.610
9.300
9.300
8,297
-0.16(-1.69%)
Apr 26, 2013
9.850
9.460
9.250
9.460
9,897
+0.01(+0.11%)
Apr 25, 2013
9.670
9.880
9.410
9.450
10,480
-0.10(-1.05%)
Apr 24, 2013
9.840
9.880
9.180
9.550
16,871
-0.23(-2.35%)
Apr 23, 2013
9.860
10.36
9.780
9.780
15,203
-0.12(-1.21%)
Apr 22, 2013
9.990
10.35
9.900
9.900
3,100
-0.10(-1.00%)
Apr 19, 2013
10.17
10.17
9.970
10.00
1,362
-0.30(-2.91%)
Apr 18, 2013
10.20
10.30
9.780
10.30
17,002
-0.05(-0.48%)
Apr 17, 2013
10.55
10.55
10.35
10.35
2,095
-0.20(-1.90%)
Apr 16, 2013
11.25
11.25
10.27
10.55
8,312
-0.45(-4.09%)
Apr 15, 2013
11.25
11.25
10.67
11.00
3,057
-0.49(-4.26%)
Apr 11, 2013
11.07
11.49
11.49
11.49
5,200
+0.14(+1.23%)
Apr 10, 2013
11.84
11.84
10.57
11.35
6,089
+0.04(+0.35%)
Apr 09, 2013
10.88
11.86
10.70
11.31
12,368
+0.84(+8.02%)
Apr 08, 2013
10.62
10.75
10.47
10.47
1,198
-0.41(-3.77%)
Apr 05, 2013
10.07
10.89
10.05
10.88
7,573
+0.44(+4.21%)
Apr 04, 2013
10.25
10.86
10.15
10.44
4,788
-0.15(-1.42%)
Apr 03, 2013
11.31
11.31
10.15
10.59
6,998
-0.47(-4.25%)
Apr 02, 2013
11.28
12.10
10.90
11.06
6,677
-0.19(-1.69%)
Apr 01, 2013
11.52
12.28
10.82
11.25
8,183
+0.10(+0.90%)
Mar 28, 2013
11.54
12.35
11.14
11.15
16,682
-0.17(-1.50%)
Mar 27, 2013
11.03
12.46
11.03
11.32
8,507
+0.26(+2.35%)
Mar 26, 2013
11.00
11.52
10.91
11.06
10,686
+0.18(+1.65%)
Mar 25, 2013
10.92
10.97
10.72
10.88
7,039
+0.10(+0.93%)
Mar 22, 2013
9.990
10.99
9.960
10.78
10,852
+0.68(+6.73%)
Mar 21, 2013
9.540
10.90
9.460
10.10
23,489
+0.34(+3.48%)
Mar 20, 2013
9.550
9.930
9.550
9.760
3,411
+0.20(+2.09%)
Mar 19, 2013
9.520
9.820
9.520
9.560
9,908
-0.17(-1.75%)
Mar 18, 2013
9.820
9.820
9.730
9.730
642
+0.01(+0.10%)
Mar 15, 2013
9.530
9.760
9.463
9.720
6,958
+0.28(+2.97%)
Mar 14, 2013
9.579
9.580
9.400
9.440
4,787
-0.04(-0.42%)
Mar 13, 2013
9.450
10.19
9.300
9.480
4,291
+0.07(+0.74%)
Mar 12, 2013
9.410
9.410
9.410
9.410
204
-0.08(-0.84%)
Mar 11, 2013
9.320
9.960
8.400
9.490
5,841
+0.17(+1.82%)
Mar 08, 2013
9.790
9.790
8.990
9.320
6,260
-0.18(-1.89%)
Mar 07, 2013
9.010
9.730
8.840
9.500
9,723
+0.50(+5.56%)
Mar 06, 2013
8.680
9.020
8.610
9.000
3,623
+0.48(+5.63%)
Mar 05, 2013
8.140
8.520
8.140
8.520
4,777
+0.32(+3.90%)
Mar 04, 2013
8.060
8.409
8.050
8.200
8,265
-0.04(-0.49%)
Mar 01, 2013
8.520
8.520
8.060
8.240
13,630
-0.45(-5.18%)
Feb 28, 2013
8.716
8.969
8.650
8.690
3,961
+0.04(+0.46%)
Feb 27, 2013
8.700
8.920
8.650
8.650
2,995
-0.05(-0.57%)
Feb 26, 2013
8.690
8.720
8.540
8.700
8,406
+0.30(+3.57%)
Feb 25, 2013
8.500
8.680
8.400
8.400
13,054
-0.10(-1.18%)
Feb 22, 2013
8.550
8.720
8.500
8.500
13,978
-0.10(-1.16%)
Feb 21, 2013
8.980
8.980
8.600
8.600
6,352
-0.13(-1.49%)
Feb 20, 2013
9.120
9.120
8.730
8.730
6,325
-0.36(-3.96%)
Feb 19, 2013
9.448
9.448
9.070
9.090
15,470
-0.37(-3.91%)
Feb 15, 2013
9.330
9.500
9.300
9.460
2,867
+0.05(+0.53%)
Feb 14, 2013
9.450
9.620
9.280
9.410
67,700
+0.11(+1.18%)
Feb 13, 2013
9.280
9.300
9.280
9.300
2,479
-0.05(-0.53%)
Feb 12, 2013
9.750
10.04
9.280
9.350
5,360
-0.16(-1.68%)
Feb 11, 2013
9.640
9.640
9.380
9.510
3,178
+0.01(+0.11%)
Feb 08, 2013
9.500
9.500
9.430
9.500
7,202
-0.04(-0.42%)
Feb 07, 2013
9.480
9.570
9.480
9.540
106,030
+0.04(+0.42%)
Feb 06, 2013
9.470
9.640
9.470
9.500
14,287
-0.25(-2.56%)
Feb 04, 2013
10.05
10.22
9.750
9.750
6,048
-0.16(-1.61%)
Feb 01, 2013
9.900
10.07
9.800
9.910
9,841
-0.05(-0.50%)
Jan 31, 2013
10.01
10.16
9.900
9.960
11,528
-0.01(-0.10%)
Jan 30, 2013
10.46
10.46
9.970
9.970
13,944
+0.02(+0.20%)
Jan 29, 2013
10.25
10.33
9.930
9.950
11,774
-0.04(-0.40%)
Jan 28, 2013
10.20
10.21
9.900
9.990
18,050
+0.09(+0.91%)
Jan 25, 2013
9.960
9.980
9.800
9.900
10,386
+0.10(+1.02%)
Jan 24, 2013
9.790
10.82
9.580
9.800
41,066
+0.09(+0.93%)
Jan 23, 2013
10.14
10.21
9.700
9.710
30,803
-0.51(-4.99%)
Jan 22, 2013
10.44
10.45
10.20
10.22
29,384
-0.61(-5.63%)
Jan 18, 2013
10.96
11.00
10.83
10.83
10,600
-0.07(-0.64%)
Jan 17, 2013
11.12
11.12
10.85
10.90
7,900
-0.10(-0.91%)
Jan 16, 2013
11.13
11.15
10.83
11.00
15,900
-0.12(-1.07%)
Jan 15, 2013
10.80
11.15
10.80
11.12
16,200
+0.20(+1.82%)
Jan 14, 2013
11.15
11.15
10.92
10.92
4,900
-0.23(-2.06%)
Jan 11, 2013
11.04
11.25
10.80
11.15
9,058
+0.10(+0.90%)
Jan 10, 2013
10.71
11.07
10.48
11.05
18,297
-0.11(-0.99%)
Jan 09, 2013
11.81
12.04
10.81
11.16
35,199
-0.82(-6.84%)
Jan 08, 2013
12.32
12.88
11.77
11.98
27,022
+0.20(+1.70%)
Jan 07, 2013
14.19
14.19
11.77
11.78
12,380
-1.62(-12.09%)
Jan 04, 2013
14.01
14.30
12.98
13.40
16,970
-0.60(-4.29%)
Jan 03, 2013
15.25
15.25
14.00
14.00
7,002
-1.10(-7.28%)
Jan 02, 2013
14.86
15.49
14.00
15.10
16,230
+0.09(+0.60%)
Dec 31, 2012
14.61
15.04
14.40
15.01
8,263
+0.61(+4.24%)
Dec 28, 2012
14.48
15.77
14.30
14.40
18,044
+0.20(+1.41%)
Dec 27, 2012
13.83
15.19
13.10
14.20
36,960
+0.50(+3.65%)
Dec 26, 2012
13.75
13.88
13.48
13.70
9,585
-0.19(-1.37%)
Dec 24, 2012
13.98
13.98
13.74
13.89
5,714
-0.11(-0.79%)
Dec 21, 2012
12.55
14.15
12.12
14.00
15,818
+1.44(+11.46%)
Dec 20, 2012
12.51
13.00
12.50
12.56
32,728
+0.27(+2.20%)
Dec 19, 2012
11.45
12.45
11.30
12.29
66,073
+1.04(+9.24%)
Dec 18, 2012
10.29
11.54
10.29
11.25
21,525
+0.96(+9.33%)
Dec 17, 2012
10.05
10.39
10.05
10.29
1,700
+0.42(+4.23%)
Dec 14, 2012
9.630
10.96
9.600
9.872
29,177
+0.21(+2.19%)
Dec 13, 2012
9.850
9.940
9.440
9.660
13,950
-0.29(-2.91%)
Dec 12, 2012
9.980
9.980
9.830
9.950
14,308
-0.05(-0.50%)
Dec 11, 2012
10.00
10.15
9.790
10.00
10,144
+0.01(+0.09%)
Dec 10, 2012
8.560
10.10
8.560
9.991
34,977
+1.30(+14.97%)
Dec 07, 2012
8.710
8.979
8.200
8.690
13,520
+0.16(+1.88%)
Dec 06, 2012
7.870
8.720
7.870
8.530
24,479
+0.73(+9.36%)
Dec 05, 2012
7.710
8.250
7.600
7.800
16,615
+0.25(+3.31%)
Dec 04, 2012
8.220
8.415
7.510
7.550
45,474
-0.43(-5.39%)
Nov 30, 2012
9.060
9.060
7.980
7.980
43,869
-0.96(-10.78%)
Nov 29, 2012
7.720
9.490
7.720
8.944
64,689
+1.59(+21.69%)
Nov 28, 2012
6.688
7.540
6.670
7.350
18,900
+0.74(+11.20%)
Nov 27, 2012
6.550
6.610
6.540
6.610
6,800
+0.16(+2.48%)
Nov 26, 2012
6.600
6.750
6.450
6.450
17,028
-0.12(-1.83%)
Nov 23, 2012
6.575
6.600
6.530
6.570
5,000
+0.04(+0.61%)
Nov 21, 2012
6.510
6.530
6.450
6.530
5,400
-0.04(-0.61%)
Nov 20, 2012
6.510
6.600
6.490
6.570
5,300
-0.07(-1.05%)
Nov 19, 2012
6.860
6.870
6.550
6.640
9,400
+0.08(+1.22%)
Nov 16, 2012
6.560
6.810
6.560
6.560
6,412
+0.07(+1.08%)
Nov 15, 2012
6.390
6.530
6.350
6.490
10,305
+0.09(+1.41%)
Nov 14, 2012
6.690
6.690
6.400
6.400
800
-0.20(-3.03%)
Nov 13, 2012
6.600
6.630
6.600
6.600
500
+0.00(+0.00%)
Nov 12, 2012
6.310
6.600
6.310
6.600
6,300
-0.08(-1.20%)
Nov 09, 2012
6.520
6.680
6.520
6.680
836
+0.23(+3.57%)
Nov 08, 2012
6.300
6.470
6.300
6.450
1,500
+0.10(+1.57%)
Nov 07, 2012
6.400
6.540
6.300
6.350
7,480
-0.11(-1.70%)
Nov 06, 2012
6.680
6.710
6.400
6.460
33,900
-0.04(-0.62%)
Nov 05, 2012
6.400
6.670
6.400
6.500
4,909
+0.10(+1.56%)
Nov 02, 2012
6.750
6.750
6.400
6.400
6,606
-0.28(-4.19%)
Nov 01, 2012
6.610
6.730
6.400
6.680
9,230
+0.18(+2.77%)
Oct 31, 2012
6.490
6.520
6.330
6.500
5,200
-0.10(-1.52%)
Oct 26, 2012
6.600
6.600
6.600
6.600
18,000
-0.15(-2.22%)
Oct 25, 2012
6.870
6.880
6.750
6.750
400
+0.08(+1.20%)
Oct 24, 2012
6.620
6.780
6.520
6.670
8,400
-0.03(-0.45%)
Oct 23, 2012
6.520
6.700
6.500
6.700
6,412
-0.18(-2.62%)
Oct 19, 2012
7.260
7.260
6.860
6.880
8,280
-0.47(-6.39%)
Oct 18, 2012
7.750
7.750
7.350
7.350
6,542
-0.40(-5.16%)
Oct 17, 2012
7.940
8.180
7.700
7.750
10,021
-0.09(-1.15%)
Oct 16, 2012
8.050
8.050
7.750
7.840
17,378
-0.24(-2.97%)
Oct 15, 2012
8.050
8.400
7.930
8.080
11,417
-0.12(-1.46%)
Oct 12, 2012
8.100
8.510
8.090
8.200
7,344
+0.10(+1.23%)
Oct 11, 2012
8.370
8.530
8.100
8.100
1,500
-0.10(-1.22%)
Oct 10, 2012
8.320
8.460
8.200
8.200
4,361
-0.11(-1.32%)
Oct 09, 2012
8.580
8.720
8.180
8.310
9,105
-0.35(-4.04%)
Oct 08, 2012
8.660
8.770
8.250
8.660
18,098
-0.09(-1.03%)
Oct 05, 2012
9.250
9.290
8.670
8.750
6,700
-0.38(-4.16%)
Oct 04, 2012
9.510
9.530
9.090
9.130
7,524
-0.51(-5.29%)
Oct 03, 2012
9.650
9.750
9.350
9.640
12,425
-0.11(-1.13%)
Oct 02, 2012
9.880
10.01
9.710
9.750
5,518
-0.20(-2.01%)
Oct 01, 2012
10.10
10.15
9.810
9.950
6,102
-0.05(-0.50%)
Sep 28, 2012
10.04
10.40
9.920
10.00
46,960
+0.06(+0.60%)
Sep 27, 2012
9.200
10.16
9.130
9.940
71,919
+0.81(+8.87%)
Sep 26, 2012
9.250
9.580
9.050
9.130
20,381
-0.12(-1.30%)
Sep 25, 2012
9.160
9.280
9.061
9.250
1,900
-0.02(-0.22%)
Sep 24, 2012
9.430
9.430
9.270
9.270
400
-0.03(-0.32%)
Sep 21, 2012
9.320
9.700
8.890
9.300
26,234
-0.10(-1.06%)
Sep 20, 2012
9.580
9.700
9.200
9.400
3,343
-0.13(-1.36%)
Sep 19, 2012
9.600
9.800
9.220
9.530
18,047
-0.03(-0.31%)
Sep 18, 2012
9.320
9.750
8.920
9.560
25,317
+0.16(+1.70%)
Sep 17, 2012
9.170
9.560
8.890
9.400
24,603
+0.15(+1.62%)
Sep 14, 2012
9.010
9.570
8.621
9.250
26,371
-0.25(-2.63%)
Sep 13, 2012
8.850
9.520
8.761
9.500
18,038
+0.26(+2.81%)
Sep 12, 2012
8.240
9.450
8.240
9.240
38,874
+0.99(+12.00%)
Sep 11, 2012
6.900
8.770
6.800
8.250
35,826
+1.31(+18.88%)
Sep 10, 2012
6.150
7.010
6.150
6.940
37,785
+0.69(+11.04%)
Sep 07, 2012
5.000
6.250
5.000
6.250
9,220
+0.28(+4.69%)
Sep 06, 2012
5.740
5.970
5.290
5.970
30,437
+0.18(+3.11%)
Sep 05, 2012
5.110
6.039
5.100
5.790
40,600
+0.73(+14.43%)
Sep 04, 2012
4.990
5.160
4.880
5.060
200,040
+0.01(+0.20%)
Aug 31, 2012
5.080
5.160
4.800
5.050
15,866
+0.05(+1.00%)
Aug 30, 2012
5.320
5.343
4.910
5.000
116,529
-0.27(-5.12%)
Aug 29, 2012
5.690
5.700
5.150
5.270
28,259
-0.10(-1.86%)
Aug 27, 2012
5.630
5.900
5.240
5.370
5,916
-0.45(-7.73%)
Aug 24, 2012
5.750
5.990
5.750
5.820
6,650
+0.07(+1.22%)
Aug 23, 2012
6.000
6.000
5.750
5.750
5,550
-0.26(-4.33%)
Aug 21, 2012
6.010
6.010
6.010
6.010
3,300
+0.00(+0.00%)
Aug 20, 2012
6.010
6.010
6.010
6.010
1,031
+0.01(+0.17%)
Aug 17, 2012
6.050
6.050
6.000
6.000
1,400
+0.00(+0.00%)
Aug 16, 2012
6.000
6.010
6.000
6.000
3,005
+0.00(+0.00%)
Aug 15, 2012
6.010
6.010
5.950
6.000
5,393
-0.01(-0.17%)
Aug 14, 2012
6.060
6.060
5.850
6.010
4,906
-0.02(-0.33%)
Aug 11, 2012
6.030
6.030
6.030
0
+0.00(+0.00%)
Aug 10, 2012
6.030
6.030
6.030
6.030
167
-0.12(-1.95%)
Aug 07, 2012
6.130
6.150
6.150
6.150
9,100
+0.05(+0.82%)
Aug 03, 2012
6.100
6.100
6.100
6.100
400
-0.02(-0.33%)
Jul 31, 2012
6.120
6.120
6.120
6.120
100
+0.05(+0.82%)
Jul 27, 2012
6.070
6.070
6.070
6.070
500
-0.13(-2.10%)
Jul 26, 2012
6.130
6.210
6.100
6.200
6,300
+0.05(+0.81%)
Jul 25, 2012
6.150
6.150
6.150
6.150
4,347
-0.05(-0.80%)
Jul 23, 2012
6.150
6.200
6.200
6.200
4,000
+0.05(+0.81%)
Jul 20, 2012
6.150
6.150
6.150
6.150
3,500
+0.00(+0.00%)
Jul 19, 2012
6.180
6.190
6.150
6.150
2,834
-0.10(-1.60%)
Jul 18, 2012
6.250
6.250
6.250
6.250
100
-0.03(-0.53%)
Jul 17, 2012
6.284
6.284
6.284
6.284
100
-0.02(-0.26%)
Jul 14, 2012
6.300
6.300
6.300
0
+0.00(+0.00%)
Jul 13, 2012
6.300
6.300
6.300
6.300
200
+0.02(+0.32%)
Jul 12, 2012
6.280
6.280
6.280
6.280
1,000
+0.00(+0.00%)
Jul 11, 2012
6.250
6.290
6.250
6.280
1,350
+0.05(+0.75%)
Jul 10, 2012
6.230
6.250
6.230
6.233
11,700
+0.00(+0.05%)
Jul 09, 2012
6.120
6.340
6.120
6.230
18,693
+0.09(+1.47%)
Jul 06, 2012
6.140
6.140
6.140
6.140
600
-0.01(-0.16%)
Jul 05, 2012
6.100
6.167
6.100
6.150
17,901
+0.05(+0.82%)
Jul 03, 2012
6.054
6.100
6.054
6.100
9,100
+0.05(+0.83%)
Jun 29, 2012
6.030
6.050
6.050
6.050
10,900
+0.10(+1.68%)
Jun 28, 2012
6.100
6.100
5.950
5.950
300
-0.10(-1.65%)
Jun 27, 2012
5.950
6.050
5.950
6.050
5,688
+0.00(+0.00%)
Jun 26, 2012
6.060
6.060
5.920
6.050
947
+0.05(+0.83%)
Jun 25, 2012
6.020
6.050
6.000
6.000
3,160
+0.20(+3.45%)
Jun 22, 2012
6.000
6.010
5.800
5.800
6,042
-0.27(-4.45%)
Jun 21, 2012
6.173
6.210
6.070
6.070
400
+0.00(+0.00%)
Jun 20, 2012
6.150
6.170
6.070
6.070
1,500
-0.06(-0.92%)
Jun 19, 2012
6.150
6.170
6.010
6.126
4,735
+0.01(+0.10%)
Jun 18, 2012
6.090
6.120
6.090
6.120
2,200
+0.07(+1.16%)
Jun 15, 2012
6.100
6.110
6.000
6.050
2,930
-0.02(-0.33%)
Jun 14, 2012
6.150
6.250
6.070
6.070
3,140
-0.05(-0.82%)
Jun 12, 2012
6.120
6.120
6.120
6.120
1,600
+0.04(+0.66%)
Jun 11, 2012
6.140
6.140
6.020
6.080
3,298
-0.04(-0.65%)
Jun 08, 2012
6.080
6.120
6.020
6.120
1,100
-0.00(-0.08%)
Jun 07, 2012
6.150
6.180
6.125
6.125
2,300
+0.03(+0.41%)
Jun 06, 2012
6.430
6.540
6.100
6.100
17,544
-0.38(-5.86%)
Jun 05, 2012
6.450
6.530
6.360
6.480
4,200
+0.05(+0.78%)
Jun 04, 2012
6.600
6.750
6.420
6.430
4,387
-0.19(-2.87%)
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.