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
Haverty Furniture Companies
(NY:
HVT
)
26.60
-0.15 (-0.56%)
Streaming Delayed Price
Updated: 1:15 PM EDT, Jun 10, 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 30, 2008
5.101
5.111
4.933
5.049
261,477
-0.06(-1.13%)
May 29, 2008
4.972
5.130
4.933
5.106
382,042
+0.14(+2.80%)
May 28, 2008
4.933
4.996
4.909
4.967
381,850
+0.04(+0.88%)
May 27, 2008
4.799
4.943
4.770
4.924
293,661
+0.09(+1.89%)
May 26, 2008
4.756
4.876
4.679
4.833
0
+0.00(+0.00%)
May 23, 2008
4.756
4.876
4.679
4.833
211,027
+0.05(+1.00%)
May 22, 2008
4.722
4.799
4.722
4.785
228,153
+0.07(+1.42%)
May 21, 2008
4.506
4.833
4.506
4.717
346,914
+0.24(+5.25%)
May 20, 2008
4.545
4.559
4.381
4.482
242,325
-0.09(-1.99%)
May 19, 2008
4.722
4.799
4.549
4.573
272,967
-0.14(-2.95%)
May 16, 2008
4.732
4.775
4.593
4.713
392,596
-0.02(-0.51%)
May 15, 2008
4.573
4.799
4.468
4.737
239,820
+0.14(+3.13%)
May 14, 2008
4.650
4.775
4.588
4.593
214,267
-0.06(-1.34%)
May 13, 2008
4.621
4.727
4.511
4.655
254,215
+0.04(+0.94%)
May 12, 2008
4.228
4.665
4.194
4.612
345,653
+0.39(+9.20%)
May 09, 2008
4.233
4.333
4.204
4.223
87,518
-0.04(-1.01%)
May 08, 2008
4.405
4.425
4.257
4.266
196,724
-0.16(-3.58%)
May 07, 2008
4.717
4.717
4.377
4.425
270,327
-0.29(-6.21%)
May 06, 2008
4.564
4.895
4.564
4.717
401,677
+0.12(+2.61%)
May 05, 2008
4.569
4.693
4.540
4.597
248,781
+0.02(+0.52%)
May 02, 2008
4.588
4.684
4.429
4.573
449,343
+0.02(+0.53%)
May 01, 2008
4.583
4.895
4.511
4.549
866,230
+0.17(+3.83%)
Apr 30, 2008
4.468
4.506
4.338
4.381
202,267
-0.07(-1.51%)
Apr 29, 2008
4.487
4.521
4.381
4.449
83,702
-0.04(-0.86%)
Apr 28, 2008
4.439
4.554
4.362
4.487
80,787
+0.03(+0.75%)
Apr 25, 2008
4.434
4.501
4.286
4.453
121,956
+0.02(+0.43%)
Apr 24, 2008
4.439
4.473
4.290
4.434
400,539
+0.04(+0.98%)
Apr 23, 2008
4.324
4.449
4.262
4.391
182,513
+0.08(+1.89%)
Apr 22, 2008
4.372
4.401
4.209
4.309
258,703
-0.09(-1.97%)
Apr 21, 2008
4.343
4.429
4.333
4.396
173,786
+0.01(+0.22%)
Apr 18, 2008
4.405
4.449
4.324
4.386
279,220
-0.00(-0.11%)
Apr 17, 2008
4.420
4.429
4.314
4.391
272,823
-0.04(-0.87%)
Apr 16, 2008
4.391
4.453
4.372
4.429
219,916
+0.07(+1.65%)
Apr 15, 2008
4.477
4.477
4.348
4.357
267,743
-0.11(-2.47%)
Apr 14, 2008
4.458
4.511
4.444
4.468
184,155
+0.00(+0.11%)
Apr 11, 2008
4.482
4.554
4.449
4.463
268,651
-0.08(-1.80%)
Apr 10, 2008
4.540
4.761
4.521
4.545
440,091
-0.00(-0.11%)
Apr 09, 2008
4.737
4.737
4.525
4.549
225,672
-0.20(-4.15%)
Apr 08, 2008
4.684
4.785
4.621
4.746
180,245
+0.03(+0.61%)
Apr 07, 2008
4.933
4.933
4.645
4.717
322,150
-0.19(-3.91%)
Apr 04, 2008
5.092
5.365
4.746
4.909
461,762
-0.25(-4.84%)
Apr 03, 2008
5.303
5.322
4.948
5.159
231,506
-0.20(-3.76%)
Apr 02, 2008
5.260
5.375
5.097
5.360
354,240
+0.08(+1.55%)
Apr 01, 2008
5.154
5.288
5.149
5.279
332,777
+0.17(+3.38%)
Mar 31, 2008
5.058
5.231
5.053
5.106
355,136
+0.03(+0.66%)
Mar 28, 2008
4.962
5.193
4.900
5.073
343,907
+0.10(+1.93%)
Mar 27, 2008
5.293
5.293
4.953
4.977
200,250
-0.30(-5.73%)
Mar 26, 2008
5.274
5.279
5.097
5.279
302,563
+0.00(+0.00%)
Mar 25, 2008
5.288
5.351
5.010
5.279
354,865
-0.08(-1.43%)
Mar 24, 2008
4.890
5.356
4.780
5.356
494,978
+0.56(+11.71%)
Mar 21, 2008
4.761
4.929
4.727
4.794
957,699
+0.00(+0.00%)
Mar 20, 2008
4.761
4.929
4.727
4.794
957,699
+0.05(+1.01%)
Mar 19, 2008
4.905
4.905
4.746
4.746
193,165
-0.07(-1.49%)
Mar 18, 2008
4.645
4.871
4.626
4.818
414,878
+0.29(+6.47%)
Mar 17, 2008
4.372
4.669
4.324
4.525
192,748
+0.03(+0.75%)
Mar 14, 2008
4.655
4.689
4.444
4.492
398,208
-0.12(-2.70%)
Mar 13, 2008
4.449
4.775
4.386
4.617
630,339
+0.10(+2.12%)
Mar 12, 2008
4.837
4.919
4.453
4.521
405,365
-0.24(-4.94%)
Mar 11, 2008
4.655
4.871
4.631
4.756
357,574
+0.21(+4.54%)
Mar 10, 2008
4.477
4.655
4.420
4.549
399,458
+0.12(+2.60%)
Mar 07, 2008
4.362
4.617
4.338
4.434
269,431
+0.03(+0.65%)
Mar 06, 2008
4.617
4.645
4.276
4.405
463,221
-0.23(-4.97%)
Mar 05, 2008
4.612
4.674
4.482
4.636
387,789
+0.04(+0.84%)
Mar 04, 2008
4.497
4.684
4.453
4.597
292,977
+0.05(+1.05%)
Mar 03, 2008
4.703
4.761
4.439
4.549
690,769
-0.16(-3.46%)
Feb 29, 2008
4.717
4.919
4.617
4.713
757,005
-0.10(-2.00%)
Feb 28, 2008
4.761
4.919
4.645
4.809
1,023,963
+0.00(+0.10%)
Feb 27, 2008
4.804
4.943
4.727
4.804
394,165
-0.06(-1.28%)
Feb 26, 2008
4.885
4.991
4.857
4.866
469,056
-0.06(-1.17%)
Feb 25, 2008
4.732
4.929
4.650
4.924
441,698
+0.12(+2.60%)
Feb 22, 2008
4.655
5.010
4.655
4.799
1,130,444
+0.42(+9.65%)
Feb 21, 2008
4.770
4.799
4.372
4.377
336,320
-0.36(-7.69%)
Feb 20, 2008
4.319
4.741
4.319
4.741
198,583
+0.41(+9.41%)
Feb 19, 2008
4.540
4.545
4.319
4.333
188,164
-0.12(-2.80%)
Feb 18, 2008
4.482
4.573
4.415
4.458
0
+0.00(+0.00%)
Feb 15, 2008
4.482
4.573
4.415
4.458
178,370
-0.05(-1.06%)
Feb 14, 2008
4.804
4.804
4.415
4.506
279,850
-0.28(-5.91%)
Feb 13, 2008
4.794
4.890
4.751
4.789
260,471
+0.05(+1.01%)
Feb 12, 2008
4.674
4.828
4.669
4.741
321,733
+0.08(+1.75%)
Feb 11, 2008
4.415
4.813
4.348
4.660
409,877
+0.26(+6.00%)
Feb 08, 2008
4.449
4.641
4.300
4.396
338,195
-0.09(-1.93%)
Feb 07, 2008
4.362
4.583
4.276
4.482
725,151
+0.10(+2.30%)
Feb 06, 2008
4.597
4.645
4.367
4.381
375,286
-0.16(-3.59%)
Feb 05, 2008
4.617
4.737
4.525
4.545
267,837
-0.17(-3.66%)
Feb 04, 2008
4.780
4.881
4.669
4.717
181,600
-0.07(-1.40%)
Feb 01, 2008
4.857
4.919
4.549
4.785
495,520
-0.12(-2.54%)
Jan 31, 2008
4.559
4.938
4.482
4.909
376,328
+0.28(+6.01%)
Jan 30, 2008
4.905
4.905
4.607
4.631
377,787
-0.32(-6.40%)
Jan 29, 2008
4.665
4.948
4.559
4.948
574,911
+0.32(+6.84%)
Jan 28, 2008
4.617
4.737
4.439
4.631
419,045
+0.02(+0.52%)
Jan 25, 2008
4.746
4.881
4.501
4.607
341,121
-0.06(-1.34%)
Jan 24, 2008
4.943
5.039
4.650
4.669
584,186
-0.34(-6.80%)
Jan 23, 2008
4.377
5.053
4.204
5.010
1,061,311
+0.54(+12.02%)
Jan 22, 2008
3.911
4.545
3.863
4.473
637,289
+0.39(+9.65%)
Jan 21, 2008
4.060
4.218
3.964
4.079
0
+0.00(+0.00%)
Jan 18, 2008
4.060
4.218
3.964
4.079
430,298
+0.07(+1.80%)
Jan 17, 2008
4.233
4.252
3.998
4.007
345,905
-0.22(-5.22%)
Jan 16, 2008
3.878
4.396
3.878
4.228
402,583
+0.34(+8.63%)
Jan 15, 2008
4.031
4.031
3.878
3.892
362,575
-0.16(-3.91%)
Jan 14, 2008
4.079
4.132
3.993
4.050
776,411
+0.05(+1.20%)
Jan 11, 2008
4.017
4.108
3.887
4.002
476,974
-0.05(-1.30%)
Jan 10, 2008
3.604
4.247
3.460
4.055
956,518
+0.42(+11.48%)
Jan 09, 2008
3.887
3.940
3.566
3.638
1,078,322
-0.25(-6.42%)
Jan 08, 2008
3.959
4.103
3.887
3.887
579,741
-0.07(-1.70%)
Jan 07, 2008
3.772
3.954
3.767
3.954
560,533
+0.19(+5.10%)
Jan 04, 2008
3.705
3.897
3.705
3.762
1,689,221
-0.13(-3.45%)
Jan 03, 2008
4.065
4.065
3.897
3.897
421,056
-0.10(-2.52%)
Jan 02, 2008
4.276
4.319
3.998
3.998
338,403
-0.32(-7.34%)
Jan 01, 2008
4.482
4.521
4.199
4.314
0
+0.00(+0.00%)
Dec 31, 2007
4.482
4.521
4.199
4.314
497,012
-0.18(-4.06%)
Dec 28, 2007
4.420
4.660
4.420
4.497
342,988
+0.09(+2.07%)
Dec 27, 2007
4.689
4.708
4.381
4.405
204,209
-0.28(-6.04%)
Dec 26, 2007
4.813
4.857
4.468
4.689
367,993
-0.15(-3.08%)
Dec 24, 2007
4.900
5.015
4.809
4.837
127,528
-0.12(-2.42%)
Dec 21, 2007
4.511
4.957
4.473
4.957
1,099,604
+0.52(+11.68%)
Dec 20, 2007
4.473
4.540
4.329
4.439
716,561
+0.02(+0.43%)
Dec 19, 2007
4.276
4.444
4.276
4.420
360,179
+0.14(+3.37%)
Dec 18, 2007
4.046
4.290
4.031
4.276
460,721
+0.25(+6.20%)
Dec 17, 2007
3.964
4.103
3.964
4.026
364,867
+0.07(+1.82%)
Dec 14, 2007
3.921
4.026
3.921
3.954
370,079
-0.06(-1.55%)
Dec 13, 2007
4.060
4.060
3.926
4.017
289,435
-0.09(-2.22%)
Dec 12, 2007
4.055
4.166
3.988
4.108
284,642
+0.13(+3.38%)
Dec 11, 2007
4.132
4.281
3.921
3.974
324,025
-0.22(-5.15%)
Dec 10, 2007
4.007
4.281
3.983
4.190
394,665
+0.16(+4.05%)
Dec 07, 2007
3.954
4.046
3.945
4.026
263,596
+0.02(+0.60%)
Dec 06, 2007
3.988
4.074
3.839
4.002
354,448
-0.02(-0.48%)
Dec 05, 2007
4.031
4.031
3.959
4.022
268,597
+0.05(+1.33%)
Dec 04, 2007
3.863
3.988
3.844
3.969
514,899
+0.11(+2.73%)
Dec 03, 2007
4.084
4.132
3.854
3.863
527,818
-0.22(-5.29%)
Nov 30, 2007
4.089
4.151
4.070
4.079
436,549
+0.01(+0.24%)
Nov 29, 2007
4.142
4.170
4.036
4.070
407,585
-0.07(-1.62%)
Nov 28, 2007
4.122
4.214
4.079
4.137
407,585
+0.05(+1.17%)
Nov 27, 2007
4.084
4.156
4.055
4.089
274,223
+0.00(+0.12%)
Nov 26, 2007
4.252
4.319
4.070
4.084
417,587
-0.14(-3.41%)
Nov 23, 2007
4.084
4.391
4.070
4.228
312,148
+0.19(+4.63%)
Nov 21, 2007
4.386
4.386
4.041
4.041
839,758
-0.36(-8.08%)
Nov 20, 2007
4.535
4.535
4.137
4.396
643,261
-0.15(-3.27%)
Nov 19, 2007
4.669
4.751
4.482
4.545
456,872
-0.19(-3.96%)
Nov 16, 2007
4.981
4.981
4.698
4.732
486,130
-0.14(-2.86%)
Nov 15, 2007
4.703
5.005
4.689
4.871
655,970
+0.08(+1.70%)
Nov 14, 2007
4.905
4.972
4.713
4.789
642,634
-0.18(-3.67%)
Nov 13, 2007
4.727
4.972
4.420
4.972
1,035,632
+0.27(+5.82%)
Nov 12, 2007
4.118
4.837
4.065
4.698
895,186
+0.57(+13.70%)
Nov 09, 2007
3.935
4.132
3.873
4.132
341,946
+0.12(+3.11%)
Nov 08, 2007
3.844
4.065
3.815
4.007
410,293
+0.19(+5.03%)
Nov 07, 2007
3.863
3.902
3.815
3.815
291,727
-0.09(-2.33%)
Nov 06, 2007
3.849
3.911
3.767
3.906
301,312
+0.06(+1.50%)
Nov 05, 2007
3.863
3.911
3.724
3.849
685,351
-0.02(-0.62%)
Nov 02, 2007
3.983
4.127
3.839
3.873
1,231,298
-0.09(-2.18%)
Nov 01, 2007
4.007
4.041
3.959
3.959
362,367
-0.12(-2.94%)
Oct 31, 2007
4.122
4.238
4.036
4.079
270,056
-0.03(-0.82%)
Oct 30, 2007
4.161
4.252
4.089
4.113
233,798
-0.08(-1.83%)
Oct 29, 2007
4.214
4.228
4.175
4.190
180,871
-0.01(-0.23%)
Oct 26, 2007
4.170
4.276
4.156
4.199
257,553
+0.04(+1.04%)
Oct 25, 2007
4.180
4.233
4.156
4.156
245,467
-0.02(-0.46%)
Oct 24, 2007
4.156
4.180
4.127
4.175
543,238
+0.02(+0.58%)
Oct 23, 2007
4.161
4.194
4.089
4.151
271,723
+0.04(+1.05%)
Oct 22, 2007
3.878
4.223
3.878
4.108
468,847
+0.13(+3.38%)
Oct 19, 2007
3.844
4.070
3.844
3.974
556,574
-0.06(-1.55%)
Oct 18, 2007
3.940
4.070
3.940
4.036
305,272
+0.02(+0.48%)
Oct 17, 2007
4.199
4.214
4.002
4.017
488,643
-0.16(-3.79%)
Oct 16, 2007
4.166
4.228
4.132
4.175
232,131
-0.02(-0.57%)
Oct 15, 2007
4.276
4.305
4.175
4.199
418,003
-0.09(-2.02%)
Oct 12, 2007
4.276
4.338
4.276
4.286
170,452
+0.01(+0.22%)
Oct 11, 2007
4.199
4.386
4.166
4.276
367,368
+0.05(+1.14%)
Oct 10, 2007
4.199
4.247
4.190
4.228
868,722
+0.03(+0.80%)
Oct 09, 2007
4.209
4.290
4.142
4.194
658,053
-0.00(-0.11%)
Oct 08, 2007
4.262
4.309
4.199
4.199
537,612
-0.12(-2.78%)
Oct 05, 2007
4.300
4.449
4.166
4.319
1,062,513
+0.03(+0.67%)
Oct 04, 2007
4.271
4.309
4.161
4.290
2,100,646
-0.03(-0.67%)
Oct 03, 2007
4.271
4.338
4.247
4.319
705,772
+0.00(+0.00%)
Oct 02, 2007
4.271
4.372
4.242
4.319
705,980
+0.05(+1.24%)
Oct 01, 2007
4.209
4.367
4.209
4.266
1,050,219
+0.06(+1.37%)
Sep 28, 2007
4.405
4.429
4.209
4.209
949,573
-0.20(-4.57%)
Sep 27, 2007
4.521
4.593
4.391
4.410
982,079
-0.10(-2.13%)
Sep 26, 2007
4.713
4.780
4.506
4.506
1,469,889
-0.21(-4.38%)
Sep 25, 2007
4.818
4.929
4.674
4.713
1,275,057
-0.23(-4.57%)
Sep 24, 2007
5.159
5.226
4.909
4.938
543,655
-0.22(-4.28%)
Sep 21, 2007
5.293
5.356
5.159
5.159
343,821
-0.09(-1.65%)
Sep 20, 2007
5.399
5.442
5.207
5.245
218,795
-0.18(-3.27%)
Sep 19, 2007
5.346
5.586
5.346
5.423
415,920
+0.15(+2.82%)
Sep 18, 2007
4.852
5.370
4.818
5.274
405,501
+0.44(+9.03%)
Sep 17, 2007
4.981
4.981
4.823
4.837
401,125
-0.19(-3.82%)
Sep 14, 2007
4.938
5.053
4.804
5.029
442,592
+0.04(+0.87%)
Sep 13, 2007
5.039
5.087
4.938
4.986
416,961
-0.04(-0.76%)
Sep 12, 2007
5.092
5.197
4.919
5.025
435,715
-0.13(-2.60%)
Sep 11, 2007
5.135
5.217
5.063
5.159
475,515
+0.03(+0.56%)
Sep 10, 2007
5.044
5.140
4.885
5.130
333,402
+0.07(+1.33%)
Sep 07, 2007
5.058
5.087
4.823
5.063
613,878
-0.10(-1.86%)
Sep 06, 2007
5.533
5.533
4.957
5.159
314,648
+0.03(+0.66%)
Sep 05, 2007
5.197
5.241
5.087
5.125
224,630
-0.12(-2.20%)
Sep 04, 2007
5.101
5.399
5.101
5.241
215,461
+0.10(+1.87%)
Aug 31, 2007
5.279
5.317
5.111
5.145
175,661
-0.07(-1.29%)
Aug 30, 2007
5.245
5.365
5.188
5.212
171,285
-0.10(-1.81%)
Aug 29, 2007
5.274
5.322
5.193
5.308
215,669
+0.05(+1.00%)
Aug 28, 2007
5.279
5.293
5.097
5.255
446,968
-0.02(-0.45%)
Aug 27, 2007
5.288
5.303
5.274
5.279
136,278
-0.01(-0.27%)
Aug 24, 2007
5.279
5.322
5.279
5.293
265,680
+0.00(+0.09%)
Aug 23, 2007
5.308
5.317
5.207
5.288
401,542
-0.01(-0.18%)
Aug 22, 2007
5.418
5.461
5.284
5.298
351,740
-0.07(-1.25%)
Aug 21, 2007
5.279
5.399
5.260
5.365
213,377
+0.07(+1.36%)
Aug 20, 2007
5.404
5.418
5.226
5.293
198,166
-0.11(-2.04%)
Aug 17, 2007
5.509
5.519
5.370
5.404
427,797
+0.13(+2.46%)
Aug 16, 2007
5.087
5.432
5.053
5.274
670,973
+0.15(+2.90%)
Aug 15, 2007
5.111
5.298
5.082
5.125
355,699
-0.01(-0.28%)
Aug 14, 2007
5.087
5.173
5.020
5.140
596,166
-0.15(-2.90%)
Aug 13, 2007
5.672
5.797
5.279
5.293
608,251
-0.36(-6.45%)
Aug 10, 2007
6.311
6.483
5.658
5.658
785,997
-0.83(-12.73%)
Aug 09, 2007
6.047
6.483
6.047
6.483
1,358,825
+0.32(+5.14%)
Aug 08, 2007
5.341
6.493
5.341
6.167
1,220,254
+0.86(+16.29%)
Aug 07, 2007
5.029
5.408
4.943
5.303
636,799
+0.24(+4.74%)
Aug 06, 2007
4.929
5.101
4.780
5.063
765,159
+0.26(+5.50%)
Aug 03, 2007
4.833
5.241
4.789
4.799
1,123,150
-0.44(-8.42%)
Aug 02, 2007
5.197
5.269
5.087
5.241
451,552
+0.06(+1.11%)
Aug 01, 2007
5.121
5.351
5.121
5.183
674,307
-0.17(-3.14%)
Jul 31, 2007
5.442
5.485
5.269
5.351
528,860
-0.05(-0.89%)
Jul 30, 2007
5.456
5.692
5.317
5.399
374,869
-0.03(-0.62%)
Jul 27, 2007
5.442
5.581
5.423
5.432
501,771
-0.04(-0.70%)
Jul 26, 2007
5.624
5.677
5.437
5.471
256,720
-0.25(-4.36%)
Jul 25, 2007
5.615
5.845
5.509
5.720
504,271
+0.15(+2.76%)
Jul 24, 2007
5.744
5.744
5.528
5.567
460,304
-0.19(-3.33%)
Jul 23, 2007
5.773
5.831
5.735
5.759
320,066
-0.00(-0.08%)
Jul 20, 2007
5.831
5.840
5.706
5.764
409,043
-0.08(-1.40%)
Jul 19, 2007
5.888
5.912
5.836
5.845
277,766
-0.00(-0.08%)
Jul 18, 2007
5.807
5.903
5.807
5.850
270,889
+0.00(+0.08%)
Jul 17, 2007
5.951
5.989
5.840
5.845
202,333
-0.13(-2.17%)
Jul 16, 2007
6.004
6.047
5.951
5.975
436,341
-0.03(-0.48%)
Jul 13, 2007
5.989
6.047
5.956
6.004
201,083
+0.01(+0.24%)
Jul 12, 2007
5.956
6.119
5.956
5.989
217,753
+0.07(+1.22%)
Jul 11, 2007
5.860
5.936
5.840
5.917
348,822
+0.04(+0.65%)
Jul 10, 2007
5.941
6.047
5.879
5.879
428,839
-0.09(-1.53%)
Jul 09, 2007
5.807
6.037
5.807
5.970
808,918
+0.26(+4.63%)
Jul 06, 2007
5.720
5.768
5.677
5.706
321,108
+0.02(+0.42%)
Jul 05, 2007
5.634
5.687
5.605
5.682
188,581
+0.04(+0.77%)
Jul 03, 2007
5.644
5.644
5.591
5.639
126,693
+0.01(+0.17%)
Jul 02, 2007
5.634
5.720
5.605
5.629
462,179
+0.03(+0.51%)
Jun 29, 2007
5.711
5.716
5.591
5.600
349,239
-0.09(-1.52%)
Jun 28, 2007
5.653
5.716
5.644
5.687
277,974
+0.01(+0.25%)
Jun 27, 2007
5.591
5.677
5.591
5.672
300,062
+0.03(+0.60%)
Jun 26, 2007
5.663
5.701
5.610
5.639
369,868
+0.00(+0.00%)
Jun 25, 2007
5.696
5.711
5.615
5.639
263,596
-0.06(-1.01%)
Jun 22, 2007
5.749
5.749
5.615
5.696
740,571
-0.05(-0.92%)
Jun 21, 2007
5.624
5.768
5.413
5.749
354,448
+0.09(+1.61%)
Jun 20, 2007
5.749
5.768
5.567
5.658
460,095
-0.06(-1.01%)
Jun 19, 2007
5.812
5.812
5.668
5.716
250,885
-0.12(-2.06%)
Jun 18, 2007
5.927
5.941
5.778
5.836
528,443
-0.09(-1.54%)
Jun 15, 2007
5.879
5.956
5.864
5.927
364,867
+0.12(+2.15%)
Jun 14, 2007
5.816
5.840
5.783
5.802
453,219
-0.03(-0.49%)
Jun 13, 2007
5.788
5.869
5.735
5.831
360,908
+0.07(+1.17%)
Jun 12, 2007
5.687
5.812
5.687
5.764
379,662
+0.07(+1.26%)
Jun 11, 2007
5.687
5.725
5.629
5.692
284,851
-0.01(-0.25%)
Jun 08, 2007
5.615
5.716
5.605
5.706
178,578
+0.09(+1.54%)
Jun 07, 2007
5.807
5.807
5.605
5.620
310,898
-0.20(-3.38%)
Jun 06, 2007
5.807
5.855
5.783
5.816
324,025
+0.00(+0.08%)
Jun 05, 2007
5.816
5.840
5.735
5.812
367,159
-0.05(-0.90%)
Jun 04, 2007
5.864
5.898
5.821
5.864
157,324
-0.03(-0.49%)
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.