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
Polymet Mining
(NY:
PLM
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Nov 6, 2023
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
10.50
10.60
10.10
10.50
59,607
+0.10(+0.94%)
May 30, 2013
9.878
10.40
9.703
10.40
38,055
+0.61(+6.25%)
May 29, 2013
9.441
9.790
9.353
9.790
39,506
+0.09(+0.90%)
May 28, 2013
9.615
9.703
9.441
9.703
16,167
-0.09(-0.89%)
May 24, 2013
9.790
9.790
8.829
9.790
67,070
-0.26(-2.61%)
May 23, 2013
10.23
10.31
9.790
10.05
7,385
-0.26(-2.54%)
May 22, 2013
10.40
10.40
10.14
10.31
6,394
-0.09(-0.84%)
May 21, 2013
10.14
10.40
10.14
10.40
34,854
+0.17(+1.71%)
May 20, 2013
10.23
10.23
10.14
10.23
5,876
+0.00(+0.00%)
May 17, 2013
10.14
10.23
10.14
10.23
18,762
+0.09(+0.86%)
May 16, 2013
9.353
10.23
9.353
10.14
10,856
+0.00(+0.00%)
May 15, 2013
9.965
10.14
9.921
10.14
18,091
+0.17(+1.75%)
May 13, 2013
9.790
9.965
9.703
9.965
6,252
+0.17(+1.79%)
May 10, 2013
9.965
9.965
9.703
9.790
10,022
-0.17(-1.75%)
May 09, 2013
9.615
9.965
9.615
9.965
10,642
+0.61(+6.54%)
May 08, 2013
9.790
10.05
9.353
9.353
10,806
-0.35(-3.60%)
May 07, 2013
9.353
9.878
9.353
9.703
7,718
+0.00(+0.00%)
May 06, 2013
9.790
9.878
9.703
9.703
4,476
-0.17(-1.77%)
May 03, 2013
9.703
9.878
9.528
9.878
9,097
+0.35(+3.67%)
May 02, 2013
9.703
9.790
9.266
9.528
9,843
-0.18(-1.81%)
May 01, 2013
9.965
9.965
9.703
9.704
3,569
-0.17(-1.76%)
Apr 30, 2013
9.790
9.965
9.703
9.878
9,946
+0.17(+1.80%)
Apr 29, 2013
9.878
10.23
9.703
9.703
13,524
-0.09(-0.89%)
Apr 26, 2013
9.790
10.05
9.790
9.790
7,194
-0.18(-1.81%)
Apr 25, 2013
9.799
10.14
9.703
9.971
13,037
+0.09(+0.95%)
Apr 24, 2013
10.05
10.14
9.790
9.878
10,711
+0.00(+0.00%)
Apr 23, 2013
9.965
10.05
9.703
9.878
12,228
+0.13(+1.35%)
Apr 22, 2013
9.441
9.878
9.441
9.746
9,233
-0.31(-3.04%)
Apr 19, 2013
9.441
10.14
9.354
10.05
28,250
+0.52(+5.50%)
Apr 18, 2013
9.528
9.615
9.091
9.528
15,387
+0.35(+3.81%)
Apr 17, 2013
8.829
9.441
8.829
9.178
15,029
+0.35(+3.96%)
Apr 16, 2013
9.091
9.266
8.654
8.829
19,741
-0.35(-3.81%)
Apr 15, 2013
9.790
9.878
8.741
9.178
52,362
-0.70(-7.08%)
Apr 12, 2013
9.878
10.05
9.703
9.878
35,954
-0.09(-0.88%)
Apr 11, 2013
9.878
10.31
9.878
9.965
58,959
-0.52(-5.00%)
Apr 10, 2013
10.40
10.49
10.23
10.49
32,612
+0.17(+1.69%)
Apr 09, 2013
10.31
10.40
10.05
10.31
18,185
-0.09(-0.84%)
Apr 08, 2013
10.05
10.40
9.965
10.40
8,093
+0.17(+1.71%)
Apr 05, 2013
9.965
10.40
9.878
10.23
12,396
-0.09(-0.85%)
Apr 04, 2013
9.965
10.40
9.965
10.31
9,297
+0.26(+2.61%)
Apr 03, 2013
9.878
10.05
9.878
10.05
7,669
+0.00(+0.00%)
Apr 02, 2013
10.05
10.31
9.965
10.05
17,311
-0.09(-0.86%)
Apr 01, 2013
10.31
10.33
10.05
10.14
22,271
-0.18(-1.70%)
Mar 28, 2013
10.49
10.58
10.31
10.32
7,989
+0.00(+0.01%)
Mar 27, 2013
10.58
10.58
10.31
10.31
5,681
-0.26(-2.48%)
Mar 26, 2013
10.23
10.58
10.23
10.58
16,915
+0.00(+0.00%)
Mar 25, 2013
10.58
10.58
10.23
10.58
17,171
+0.09(+0.83%)
Mar 22, 2013
10.31
10.49
10.14
10.49
12,906
+0.26(+2.56%)
Mar 21, 2013
10.31
10.58
10.05
10.23
16,339
-0.25(-2.42%)
Mar 20, 2013
10.75
10.75
10.23
10.48
28,881
-0.01(-0.08%)
Mar 19, 2013
10.14
10.49
9.965
10.49
12,590
+0.61(+6.19%)
Mar 18, 2013
10.05
10.14
9.878
9.878
14,892
-0.09(-0.88%)
Mar 15, 2013
10.40
10.40
9.965
9.965
14,725
-0.26(-2.56%)
Mar 14, 2013
10.14
10.31
10.14
10.23
9,255
+0.09(+0.86%)
Mar 13, 2013
10.31
10.49
10.14
10.14
19,988
-0.26(-2.52%)
Mar 12, 2013
10.23
10.49
10.05
10.40
23,492
+0.00(+0.00%)
Mar 11, 2013
10.49
10.49
10.05
10.40
23,729
+0.00(+0.00%)
Mar 08, 2013
9.965
10.40
9.965
10.40
14,394
+0.35(+3.48%)
Mar 07, 2013
10.31
10.40
10.05
10.05
17,732
-0.17(-1.71%)
Mar 06, 2013
10.14
10.31
10.05
10.23
4,765
+0.09(+0.86%)
Mar 05, 2013
10.31
10.31
10.05
10.14
10,202
+0.00(+0.00%)
Mar 04, 2013
10.14
10.40
10.05
10.14
24,536
-0.09(-0.85%)
Mar 01, 2013
10.23
10.27
10.14
10.23
12,461
+0.00(+0.00%)
Feb 28, 2013
9.878
10.23
9.878
10.23
12,279
+0.17(+1.74%)
Feb 27, 2013
10.49
10.49
10.05
10.05
22,041
-0.35(-3.36%)
Feb 26, 2013
9.790
10.40
9.790
10.40
10,725
+0.57(+5.78%)
Feb 25, 2013
10.23
10.31
9.790
9.834
20,989
-0.48(-4.66%)
Feb 22, 2013
10.40
10.49
10.23
10.31
15,673
+0.09(+0.85%)
Feb 21, 2013
10.58
10.58
10.23
10.23
22,494
-0.35(-3.31%)
Feb 20, 2013
9.965
10.66
9.790
10.58
54,889
+0.26(+2.54%)
Feb 19, 2013
9.703
10.31
9.615
10.31
19,347
+0.61(+6.31%)
Feb 15, 2013
9.615
9.790
9.528
9.703
26,787
+0.09(+0.91%)
Feb 14, 2013
9.615
9.965
9.353
9.615
21,923
-0.09(-0.90%)
Feb 13, 2013
10.49
10.49
9.615
9.703
32,854
-0.66(-6.33%)
Feb 12, 2013
10.49
10.49
10.23
10.36
14,499
+0.04(+0.42%)
Feb 11, 2013
10.66
10.66
10.31
10.31
14,272
-0.13(-1.26%)
Feb 08, 2013
10.49
10.58
10.31
10.45
10,325
-0.04(-0.42%)
Feb 07, 2013
10.84
10.93
10.23
10.49
37,399
-0.35(-3.23%)
Feb 06, 2013
10.66
10.93
10.14
10.84
51,811
+0.96(+9.73%)
Feb 04, 2013
10.05
10.05
9.869
9.878
20,064
-0.09(-0.88%)
Feb 01, 2013
9.528
9.965
9.528
9.965
37,869
+0.09(+0.88%)
Jan 31, 2013
9.878
9.878
9.528
9.878
36,984
+0.09(+0.89%)
Jan 30, 2013
9.004
9.790
9.004
9.790
44,705
+0.87(+9.80%)
Jan 29, 2013
8.479
9.178
8.392
8.916
17,226
+0.35(+4.08%)
Jan 28, 2013
8.304
8.740
8.303
8.566
36,898
+0.17(+2.08%)
Jan 25, 2013
8.479
8.479
8.042
8.392
7,227
+0.00(+0.00%)
Jan 24, 2013
7.867
8.479
7.605
8.392
25,756
+0.42(+5.22%)
Jan 23, 2013
7.998
8.042
7.885
7.976
24,156
-0.06(-0.70%)
Jan 22, 2013
7.955
8.217
7.955
8.031
50,700
-0.01(-0.13%)
Jan 18, 2013
8.303
8.479
7.955
8.042
42,825
-0.26(-3.16%)
Jan 17, 2013
8.042
8.304
7.955
8.304
26,583
+0.19(+2.28%)
Jan 16, 2013
8.086
8.217
7.955
8.119
15,032
-0.01(-0.12%)
Jan 15, 2013
8.042
8.129
7.959
8.129
13,143
+0.09(+1.08%)
Jan 14, 2013
8.217
8.217
8.042
8.042
5,735
-0.08(-0.97%)
Jan 11, 2013
8.173
8.217
7.955
8.121
12,590
-0.01(-0.11%)
Jan 10, 2013
7.968
8.217
7.343
8.129
28,813
+0.00(+0.00%)
Jan 09, 2013
7.955
8.217
7.955
8.129
6,676
+0.09(+1.09%)
Jan 08, 2013
8.058
8.304
8.042
8.042
15,178
-0.26(-3.16%)
Jan 07, 2013
8.042
8.392
7.880
8.304
18,627
+0.26(+3.26%)
Jan 04, 2013
8.304
8.479
7.981
8.042
22,528
-0.26(-3.15%)
Jan 03, 2013
8.304
8.367
7.955
8.303
40,006
+0.17(+2.14%)
Jan 02, 2013
8.129
8.304
7.955
8.129
28,534
+0.09(+1.10%)
Dec 31, 2012
7.517
8.041
7.517
8.041
36,297
+0.44(+5.74%)
Dec 28, 2012
7.605
7.867
7.518
7.605
28,506
-0.04(-0.57%)
Dec 27, 2012
7.780
7.867
7.605
7.649
27,698
-0.31(-3.85%)
Dec 26, 2012
8.129
8.129
7.867
7.955
5,635
-0.26(-3.19%)
Dec 24, 2012
7.780
8.392
7.719
8.217
21,582
-0.17(-2.08%)
Dec 21, 2012
7.955
8.392
7.614
8.392
22,372
+0.52(+6.65%)
Dec 20, 2012
7.867
8.042
7.867
7.868
12,566
-0.04(-0.54%)
Dec 19, 2012
7.780
7.954
7.618
7.911
11,871
+0.22(+2.84%)
Dec 18, 2012
7.780
7.867
7.531
7.692
13,041
-0.17(-2.22%)
Dec 17, 2012
7.867
8.042
7.692
7.867
10,722
-0.09(-1.10%)
Dec 14, 2012
7.780
8.042
7.621
7.955
11,979
-0.09(-1.09%)
Dec 13, 2012
8.129
8.217
7.780
8.042
14,376
+0.09(+1.10%)
Dec 12, 2012
7.867
8.129
7.867
7.955
8,216
+0.16(+2.08%)
Dec 11, 2012
7.780
7.867
7.692
7.793
5,199
-0.07(-0.94%)
Dec 10, 2012
8.042
8.043
7.605
7.867
10,837
-0.09(-1.10%)
Dec 07, 2012
8.304
8.392
7.692
7.955
29,469
-0.17(-2.15%)
Dec 06, 2012
8.129
8.129
7.885
8.129
20,581
+0.09(+1.09%)
Dec 05, 2012
7.605
8.042
7.605
8.042
18,205
+0.35(+4.55%)
Dec 04, 2012
7.605
7.867
7.605
7.692
15,573
-0.30(-3.74%)
Nov 30, 2012
8.042
8.129
7.867
7.991
15,882
-0.05(-0.63%)
Nov 29, 2012
8.392
8.610
8.024
8.042
28,823
-0.35(-4.17%)
Nov 28, 2012
8.741
8.741
8.392
8.392
10,075
-0.09(-1.03%)
Nov 27, 2012
8.741
8.741
8.392
8.479
12,054
-0.26(-3.00%)
Nov 26, 2012
8.741
9.004
8.405
8.741
17,401
+0.18(+2.08%)
Nov 23, 2012
8.741
9.004
8.304
8.563
10,194
-0.09(-1.05%)
Nov 21, 2012
9.004
9.004
8.566
8.654
13,821
-0.35(-3.88%)
Nov 20, 2012
9.178
9.178
8.741
9.004
13,535
+0.00(+0.00%)
Nov 19, 2012
8.392
9.091
8.392
9.004
18,392
+0.61(+7.29%)
Nov 16, 2012
8.647
8.828
8.392
8.392
15,689
-0.25(-2.91%)
Nov 15, 2012
8.741
8.915
8.566
8.643
32,525
-0.10(-1.12%)
Nov 14, 2012
9.178
9.178
8.741
8.741
22,208
-0.26(-2.91%)
Nov 13, 2012
9.353
9.441
9.004
9.004
16,325
-0.44(-4.63%)
Nov 12, 2012
9.353
9.441
9.091
9.441
10,573
+0.00(+0.00%)
Nov 09, 2012
9.441
9.615
9.178
9.441
12,567
-0.09(-0.92%)
Nov 08, 2012
9.703
9.790
9.178
9.528
22,893
-0.35(-3.54%)
Nov 07, 2012
9.353
9.878
9.178
9.878
25,919
+0.17(+1.80%)
Nov 06, 2012
9.965
9.965
9.615
9.703
10,038
+0.00(+0.00%)
Nov 05, 2012
9.353
9.703
9.353
9.703
14,049
+0.17(+1.83%)
Nov 02, 2012
9.266
9.615
9.266
9.528
10,407
+0.09(+0.93%)
Nov 01, 2012
9.615
9.615
9.353
9.441
7,282
-0.17(-1.82%)
Oct 31, 2012
9.528
9.878
9.004
9.615
10,767
+0.35(+3.77%)
Oct 26, 2012
8.654
9.266
9.266
9.266
32,775
+0.52(+6.00%)
Oct 25, 2012
9.353
9.353
8.741
8.741
28,528
-0.44(-4.76%)
Oct 24, 2012
9.615
9.615
8.916
9.178
24,276
-0.17(-1.87%)
Oct 23, 2012
9.615
9.615
9.178
9.353
22,229
-0.17(-1.83%)
Oct 19, 2012
9.703
10.14
9.441
9.528
16,673
-0.17(-1.80%)
Oct 18, 2012
10.05
10.23
9.615
9.703
18,555
-0.17(-1.77%)
Oct 17, 2012
9.965
10.04
9.615
9.878
15,008
+0.09(+0.89%)
Oct 16, 2012
10.14
10.23
9.703
9.790
25,655
-0.44(-4.27%)
Oct 15, 2012
10.05
10.23
10.05
10.23
9,768
+0.17(+1.74%)
Oct 12, 2012
9.965
10.14
9.878
10.05
4,882
+0.09(+0.88%)
Oct 11, 2012
10.14
10.14
9.878
9.965
21,465
-0.09(-0.87%)
Oct 10, 2012
9.615
10.23
9.615
10.05
26,736
+0.52(+5.50%)
Oct 09, 2012
9.528
9.790
9.441
9.528
8,203
+0.00(+0.00%)
Oct 08, 2012
9.528
9.965
9.441
9.528
17,027
-0.09(-0.91%)
Oct 05, 2012
9.790
9.965
9.545
9.615
6,053
+0.09(+0.92%)
Oct 04, 2012
9.965
10.14
9.441
9.528
28,933
-0.17(-1.80%)
Oct 03, 2012
9.878
10.05
9.703
9.703
12,692
-0.17(-1.77%)
Oct 02, 2012
10.23
10.23
9.878
9.878
15,058
-0.09(-0.88%)
Oct 01, 2012
10.14
10.14
9.965
9.965
9,853
-0.17(-1.72%)
Sep 28, 2012
10.14
10.14
10.05
10.14
6,057
+0.09(+0.87%)
Sep 27, 2012
9.878
10.14
9.878
10.05
11,223
+0.17(+1.77%)
Sep 26, 2012
10.19
10.19
9.790
9.878
8,567
-0.09(-0.88%)
Sep 25, 2012
9.790
10.23
9.790
9.965
12,969
+0.09(+0.88%)
Sep 24, 2012
9.790
10.05
9.615
9.878
19,912
+0.44(+4.63%)
Sep 21, 2012
9.790
10.23
9.441
9.441
39,875
-0.17(-1.82%)
Sep 20, 2012
9.965
9.966
9.615
9.615
17,101
-0.35(-3.51%)
Sep 19, 2012
10.40
10.40
9.965
9.965
13,664
-0.44(-4.20%)
Sep 18, 2012
10.05
10.40
10.05
10.40
8,483
+0.00(+0.00%)
Sep 17, 2012
10.31
10.40
10.23
10.40
9,830
+0.26(+2.59%)
Sep 14, 2012
10.49
10.49
10.05
10.14
20,035
-0.17(-1.69%)
Sep 13, 2012
10.31
10.40
10.14
10.31
20,826
+0.00(+0.00%)
Sep 12, 2012
9.965
10.31
9.703
10.31
18,595
+0.35(+3.51%)
Sep 11, 2012
9.615
10.05
9.529
9.965
5,873
+0.52(+5.56%)
Sep 10, 2012
9.615
9.703
9.353
9.441
15,430
-0.35(-3.57%)
Sep 07, 2012
9.441
9.790
9.353
9.790
18,650
+0.09(+0.90%)
Sep 06, 2012
9.790
10.05
9.615
9.703
5,295
-0.09(-0.89%)
Sep 05, 2012
9.615
9.790
9.353
9.790
6,530
+0.17(+1.82%)
Sep 04, 2012
9.790
10.05
9.615
9.615
6,636
-0.44(-4.35%)
Aug 31, 2012
10.23
10.31
9.528
10.05
9,357
-0.09(-0.86%)
Aug 30, 2012
10.31
10.31
9.441
10.14
24,075
-0.35(-3.33%)
Aug 29, 2012
9.965
10.49
9.790
10.49
14,725
+0.26(+2.56%)
Aug 27, 2012
10.05
10.23
9.712
10.23
10,004
+0.26(+2.63%)
Aug 24, 2012
10.23
10.40
9.965
9.965
14,848
-0.44(-4.20%)
Aug 23, 2012
10.40
10.49
10.31
10.40
6,607
-0.09(-0.83%)
Aug 22, 2012
10.23
10.49
10.14
10.49
8,394
+0.44(+4.35%)
Aug 21, 2012
10.31
10.40
10.05
10.05
9,277
+0.00(+0.00%)
Aug 20, 2012
10.14
10.23
9.878
10.05
7,475
-0.09(-0.86%)
Aug 17, 2012
10.40
10.41
9.965
10.14
11,174
-0.35(-3.33%)
Aug 16, 2012
10.23
10.49
10.05
10.49
13,694
+0.17(+1.69%)
Aug 15, 2012
10.05
10.31
9.965
10.31
10,611
+0.35(+3.51%)
Aug 14, 2012
9.178
10.23
9.178
9.965
21,309
+0.96(+10.68%)
Aug 13, 2012
10.05
10.49
8.671
9.004
65,639
-1.31(-12.70%)
Aug 10, 2012
10.58
10.58
10.23
10.31
5,587
-0.18(-1.68%)
Aug 09, 2012
10.40
10.58
10.32
10.49
11,474
+0.26(+2.56%)
Aug 08, 2012
10.49
10.49
10.14
10.23
17,816
-0.17(-1.68%)
Aug 07, 2012
10.23
10.49
10.14
10.40
19,896
+0.26(+2.59%)
Aug 06, 2012
10.05
10.14
9.615
10.14
7,576
+0.00(+0.00%)
Aug 03, 2012
10.05
10.14
9.615
10.14
17,640
+0.35(+3.57%)
Aug 02, 2012
8.829
9.790
8.741
9.790
20,378
+0.35(+3.70%)
Aug 01, 2012
9.878
9.878
9.266
9.441
5,034
-0.17(-1.82%)
Jul 31, 2012
9.615
9.703
9.441
9.615
6,377
-0.09(-0.90%)
Jul 30, 2012
10.23
10.23
9.091
9.703
16,225
-0.26(-2.63%)
Jul 27, 2012
9.965
9.974
9.703
9.965
12,487
+0.00(+0.00%)
Jul 26, 2012
9.615
9.965
9.615
9.965
29,283
+0.79(+8.57%)
Jul 25, 2012
8.741
9.441
8.566
9.178
18,065
+0.44(+5.00%)
Jul 24, 2012
9.091
9.266
8.566
8.741
8,941
-0.09(-0.99%)
Jul 23, 2012
8.566
9.353
8.392
8.829
4,845
+0.17(+2.02%)
Jul 20, 2012
9.441
9.441
8.654
8.654
15,749
-0.70(-7.48%)
Jul 19, 2012
9.353
9.353
9.004
9.353
11,289
+0.23(+2.49%)
Jul 18, 2012
8.741
9.352
8.654
9.126
22,990
+0.47(+5.45%)
Jul 17, 2012
8.829
8.829
8.217
8.654
16,644
+0.35(+4.21%)
Jul 16, 2012
8.566
8.566
7.867
8.304
12,528
+0.09(+1.06%)
Jul 13, 2012
7.955
8.479
7.955
8.217
15,540
+0.28(+3.52%)
Jul 12, 2012
9.091
9.178
7.692
7.937
38,905
-1.15(-12.69%)
Jul 11, 2012
8.304
9.528
8.304
9.091
50,153
+0.79(+9.47%)
Jul 10, 2012
7.867
8.304
7.518
8.304
37,219
+0.61(+7.95%)
Jul 09, 2012
7.343
7.692
6.993
7.692
16,248
+0.39(+5.36%)
Jul 06, 2012
7.474
7.517
6.993
7.301
9,881
-0.22(-2.88%)
Jul 05, 2012
7.692
7.692
7.343
7.517
7,573
+0.04(+0.58%)
Jul 03, 2012
7.255
7.605
7.080
7.474
25,119
+0.22(+3.01%)
Jul 02, 2012
7.430
7.430
7.255
7.255
8,216
+0.05(+0.72%)
Jun 29, 2012
7.080
7.430
6.914
7.204
12,064
+0.21(+3.01%)
Jun 28, 2012
7.430
7.430
6.656
6.993
18,300
-0.17(-2.43%)
Jun 27, 2012
7.517
7.517
6.906
7.167
10,145
+0.03(+0.38%)
Jun 26, 2012
7.343
7.430
6.906
7.140
18,616
-0.20(-2.76%)
Jun 25, 2012
7.780
7.867
6.906
7.343
29,799
-0.52(-6.67%)
Jun 22, 2012
7.692
7.867
7.517
7.867
8,344
+0.17(+2.27%)
Jun 21, 2012
7.867
7.867
7.517
7.692
32,487
+0.02(+0.23%)
Jun 20, 2012
7.255
7.867
7.080
7.675
26,916
+0.59(+8.40%)
Jun 19, 2012
7.343
7.343
6.836
7.080
11,260
+0.00(+0.00%)
Jun 18, 2012
6.731
7.343
6.556
7.080
12,687
+0.00(+0.00%)
Jun 15, 2012
6.818
7.168
6.570
7.080
17,652
+0.44(+6.56%)
Jun 14, 2012
6.993
7.168
6.556
6.644
24,146
-0.17(-2.55%)
Jun 13, 2012
6.731
7.168
6.721
6.818
12,782
+0.00(+0.00%)
Jun 12, 2012
6.818
6.906
6.661
6.818
17,429
+0.00(+0.00%)
Jun 11, 2012
8.217
8.217
6.731
6.818
42,461
-1.24(-15.43%)
Jun 08, 2012
7.867
8.217
7.780
8.062
4,468
+0.02(+0.25%)
Jun 07, 2012
8.041
8.392
7.620
8.042
52,447
-0.17(-2.02%)
Jun 06, 2012
6.993
8.566
6.829
8.208
51,368
+1.39(+20.38%)
Jun 05, 2012
6.119
7.080
6.119
6.818
28,970
+0.70(+11.43%)
Jun 04, 2012
6.031
6.294
5.944
6.119
26,710
-0.17(-2.78%)
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.