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
Interpublic GroupCompanies
(NY:
IPG
)
30.79
+0.02 (+0.06%)
Streaming Delayed Price
Updated: 10:35 AM EDT, Jun 6, 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 29, 2009
3.320
3.418
3.281
3.418
6,917,549
+0.12(+3.56%)
May 28, 2009
3.352
3.372
3.222
3.300
15,658,101
-0.01(-0.39%)
May 27, 2009
3.307
3.470
3.274
3.313
11,381,521
+0.01(+0.40%)
May 26, 2009
3.248
3.339
3.228
3.300
11,306,170
+0.01(+0.40%)
May 22, 2009
3.378
3.411
3.241
3.287
7,644,096
-0.08(-2.33%)
May 21, 2009
3.255
3.405
3.163
3.365
14,821,649
+0.06(+1.77%)
May 20, 2009
3.509
3.548
3.170
3.307
11,113,043
-0.17(-4.88%)
May 19, 2009
3.470
3.626
3.424
3.476
9,592,916
+0.05(+1.33%)
May 18, 2009
3.365
3.431
3.307
3.431
6,927,773
+0.11(+3.34%)
May 15, 2009
3.359
3.418
3.274
3.320
8,267,794
-0.06(-1.74%)
May 14, 2009
3.287
3.444
3.274
3.378
9,315,121
+0.06(+1.77%)
May 13, 2009
3.509
3.509
3.300
3.320
8,998,693
-0.22(-6.09%)
May 12, 2009
3.685
3.724
3.418
3.535
10,632,944
-0.10(-2.87%)
May 11, 2009
3.665
3.750
3.600
3.639
7,743,646
-0.16(-4.29%)
May 08, 2009
3.848
3.900
3.643
3.802
10,105,064
+0.05(+1.30%)
May 07, 2009
4.037
4.099
3.718
3.753
10,828,601
-0.23(-5.81%)
May 06, 2009
3.965
4.005
3.815
3.985
7,352,361
+0.14(+3.56%)
May 05, 2009
3.992
4.076
3.815
3.848
15,664,774
-0.14(-3.59%)
May 04, 2009
3.930
3.998
3.913
3.992
15,299,156
-0.13(-3.16%)
May 01, 2009
4.089
4.168
4.057
4.122
8,901,102
+0.04(+0.96%)
Apr 30, 2009
3.952
4.181
3.939
4.083
15,604,299
+0.13(+3.30%)
Apr 29, 2009
3.874
4.057
3.822
3.952
14,501,154
+0.12(+3.06%)
Apr 28, 2009
3.946
3.946
3.705
3.835
15,462,068
+0.22(+6.14%)
Apr 27, 2009
3.607
3.698
3.528
3.613
13,958,806
+0.00(+0.00%)
Apr 24, 2009
3.418
3.678
3.418
3.613
8,914,436
+0.21(+6.13%)
Apr 23, 2009
3.431
3.509
3.323
3.405
11,960,637
-0.03(-0.76%)
Apr 22, 2009
3.489
3.587
3.411
3.431
15,284,242
-0.10(-2.95%)
Apr 21, 2009
3.424
3.659
3.418
3.535
10,928,447
+0.08(+2.46%)
Apr 20, 2009
3.607
3.646
3.424
3.450
5,582,572
-0.24(-6.54%)
Apr 17, 2009
3.528
3.744
3.522
3.692
13,678,825
+0.20(+5.79%)
Apr 16, 2009
3.274
3.515
3.228
3.489
19,202,818
+0.23(+7.00%)
Apr 15, 2009
3.365
3.385
3.222
3.261
13,326,871
-0.12(-3.66%)
Apr 14, 2009
3.320
3.457
3.320
3.385
18,235,138
+0.02(+0.58%)
Apr 13, 2009
3.346
3.405
3.238
3.365
8,824,465
-0.03(-0.77%)
Apr 09, 2009
3.411
3.528
3.268
3.391
9,133,477
+0.13(+4.00%)
Apr 08, 2009
3.157
3.274
3.144
3.261
9,840,190
+0.10(+3.31%)
Apr 07, 2009
3.065
3.261
3.020
3.157
8,904,381
+0.02(+0.62%)
Apr 06, 2009
3.131
3.170
3.000
3.137
7,138,472
-0.02(-0.62%)
Apr 03, 2009
3.176
3.222
3.091
3.157
8,352,264
-0.02(-0.62%)
Apr 02, 2009
2.974
3.255
2.948
3.176
13,056,007
+0.27(+9.44%)
Apr 01, 2009
2.681
2.902
2.641
2.902
7,618,978
+0.22(+8.01%)
Mar 31, 2009
2.746
2.772
2.628
2.687
6,150,553
-0.03(-1.20%)
Mar 30, 2009
2.674
2.746
2.641
2.720
7,888,961
-0.22(-7.33%)
Mar 26, 2009
2.935
2.968
2.831
2.935
7,184,168
+0.01(+0.45%)
Mar 25, 2009
2.889
2.948
2.729
2.922
12,821,287
+0.04(+1.36%)
Mar 24, 2009
2.870
2.954
2.837
2.883
11,554,259
-0.07(-2.43%)
Mar 23, 2009
2.765
2.954
2.759
2.954
15,802,848
+0.36(+13.82%)
Mar 20, 2009
2.687
2.694
2.544
2.596
7,256,096
-0.16(-5.69%)
Mar 19, 2009
2.824
2.824
2.628
2.752
8,201,170
+0.01(+0.24%)
Mar 18, 2009
2.609
2.765
2.544
2.746
12,183,175
+0.13(+4.99%)
Mar 17, 2009
2.557
2.615
2.478
2.615
9,482,657
+0.06(+2.30%)
Mar 16, 2009
2.648
2.694
2.537
2.557
9,240,266
-0.06(-2.24%)
Mar 13, 2009
2.739
2.759
2.589
2.615
0
-0.08(-2.91%)
Mar 12, 2009
2.557
2.765
2.485
2.694
12,498,163
+0.13(+5.09%)
Mar 11, 2009
2.674
2.674
2.504
2.563
8,895,821
+0.02(+0.77%)
Mar 10, 2009
2.511
2.583
2.439
2.544
12,289,926
+0.10(+4.00%)
Mar 09, 2009
2.465
2.576
2.374
2.446
7,754,474
-0.01(-0.53%)
Mar 06, 2009
2.459
2.602
2.348
2.459
0
-0.01(-0.53%)
Mar 05, 2009
2.641
2.661
2.416
2.472
11,730,438
-0.18(-6.65%)
Mar 04, 2009
2.465
2.726
2.465
2.648
15,619,750
+0.29(+12.47%)
Mar 02, 2009
2.394
2.615
2.328
2.354
15,776,962
-0.13(-5.25%)
Feb 27, 2009
2.446
2.622
2.361
2.485
0
+0.16(+7.02%)
Feb 26, 2009
2.237
2.544
2.185
2.322
16,191,799
+0.10(+4.71%)
Feb 25, 2009
2.237
2.302
2.152
2.218
8,608,703
-0.07(-3.13%)
Feb 24, 2009
2.133
2.322
2.107
2.289
12,003,223
+0.18(+8.67%)
Feb 23, 2009
2.126
2.139
2.041
2.107
9,830,569
+0.00(+0.00%)
Feb 20, 2009
2.185
2.204
2.054
2.107
0
-0.08(-3.87%)
Feb 19, 2009
2.191
2.263
2.165
2.191
8,159,518
-0.02(-0.89%)
Feb 18, 2009
2.309
2.335
2.172
2.211
7,084,871
-0.08(-3.42%)
Feb 17, 2009
2.237
2.335
2.224
2.289
9,608,630
-0.11(-4.62%)
Feb 13, 2009
2.465
2.478
2.335
2.400
9,547,800
-0.07(-2.65%)
Feb 12, 2009
2.354
2.491
2.289
2.465
11,041,940
+0.08(+3.28%)
Feb 11, 2009
2.172
2.413
2.172
2.387
14,417,963
+0.22(+10.24%)
Feb 10, 2009
2.302
2.420
2.156
2.165
10,787,009
-0.17(-7.26%)
Feb 09, 2009
2.315
2.472
2.133
2.335
10,506,911
-0.01(-0.28%)
Feb 06, 2009
2.224
2.354
2.172
2.341
9,729,560
+0.12(+5.28%)
Feb 05, 2009
2.146
2.315
2.087
2.224
12,317,516
+0.07(+3.02%)
Feb 04, 2009
2.100
2.296
2.081
2.159
20,438,592
+0.07(+3.44%)
Feb 03, 2009
2.081
2.244
2.009
2.087
15,445,085
-0.06(-2.74%)
Feb 02, 2009
2.126
2.218
2.022
2.146
12,654,336
-0.03(-1.20%)
Jan 30, 2009
2.381
2.407
2.159
2.172
0
-0.16(-6.98%)
Jan 29, 2009
2.446
2.487
2.315
2.335
10,380,822
-0.14(-5.54%)
Jan 28, 2009
2.244
2.518
2.224
2.472
14,048,230
+0.26(+11.80%)
Jan 27, 2009
2.198
2.354
2.198
2.211
9,557,992
+0.01(+0.59%)
Jan 26, 2009
2.296
2.322
2.172
2.198
9,991,680
-0.08(-3.71%)
Jan 23, 2009
2.107
2.361
2.074
2.283
10,605,611
+0.08(+3.86%)
Jan 22, 2009
2.354
2.374
2.152
2.198
15,708,398
-0.12(-5.07%)
Jan 21, 2009
2.257
2.348
2.146
2.315
14,477,829
+0.07(+2.90%)
Jan 20, 2009
2.485
2.485
2.231
2.250
10,126,388
-0.25(-9.92%)
Jan 16, 2009
2.400
2.504
2.341
2.498
10,861,577
+0.13(+5.51%)
Jan 15, 2009
2.348
2.459
2.218
2.368
13,727,070
-0.03(-1.36%)
Jan 14, 2009
2.374
2.452
2.302
2.400
11,675,915
-0.02(-0.81%)
Jan 13, 2009
2.518
2.628
2.407
2.420
9,634,139
-0.10(-3.89%)
Jan 12, 2009
2.654
2.661
2.478
2.518
7,444,661
-0.14(-5.39%)
Jan 09, 2009
2.818
2.870
2.622
2.661
7,384,083
-0.16(-5.56%)
Jan 08, 2009
2.700
2.935
2.615
2.818
14,161,123
+0.07(+2.37%)
Jan 07, 2009
2.765
2.889
2.628
2.752
11,310,030
-0.07(-2.54%)
Jan 06, 2009
2.681
2.922
2.654
2.824
10,763,964
+0.25(+9.90%)
Jan 05, 2009
2.733
2.837
2.550
2.570
11,008,860
-0.22(-7.94%)
Jan 02, 2009
2.641
2.798
2.563
2.791
0
+0.21(+8.08%)
Jan 01, 2009
2.400
2.615
2.400
2.583
0
+0.00(+0.00%)
Dec 31, 2008
2.400
2.615
2.400
2.583
4,707,508
+0.18(+7.61%)
Dec 30, 2008
2.270
2.420
2.257
2.400
9,553,116
+0.10(+4.25%)
Dec 29, 2008
2.374
2.407
2.244
2.302
5,467,365
-0.10(-4.34%)
Dec 26, 2008
2.446
2.459
2.354
2.407
3,311,879
-0.03(-1.34%)
Dec 24, 2008
2.446
2.498
2.413
2.439
2,566,936
+0.00(+0.00%)
Dec 23, 2008
2.472
2.583
2.426
2.439
5,408,469
-0.03(-1.32%)
Dec 22, 2008
2.772
2.772
2.459
2.472
8,146,933
-0.25(-9.33%)
Dec 19, 2008
2.700
2.883
2.615
2.726
12,126,972
+0.05(+1.95%)
Dec 18, 2008
2.850
2.850
2.654
2.674
9,679,244
-0.08(-3.07%)
Dec 17, 2008
2.681
2.902
2.609
2.759
15,325,817
+0.08(+2.92%)
Dec 16, 2008
2.589
2.681
2.511
2.681
12,004,273
+0.18(+7.31%)
Dec 15, 2008
2.478
2.558
2.387
2.498
11,986,127
+0.04(+1.59%)
Dec 12, 2008
2.218
2.472
2.113
2.459
15,440,362
+0.16(+7.10%)
Dec 11, 2008
2.472
2.472
2.283
2.296
7,268,238
-0.23(-9.28%)
Dec 10, 2008
2.596
2.596
2.354
2.531
9,579,926
+0.05(+1.84%)
Dec 09, 2008
2.570
2.615
2.452
2.485
9,089,189
-0.12(-4.75%)
Dec 08, 2008
2.707
2.775
2.420
2.609
11,935,148
+0.20(+8.11%)
Dec 05, 2008
2.368
2.465
2.250
2.413
18,857,400
-0.10(-3.90%)
Dec 04, 2008
2.707
2.772
2.433
2.511
8,268,628
-0.26(-9.41%)
Dec 03, 2008
2.622
2.772
2.550
2.772
11,259,741
-0.02(-0.70%)
Dec 02, 2008
2.531
2.811
2.524
2.791
11,490,678
+0.31(+12.34%)
Dec 01, 2008
2.583
2.661
2.407
2.485
10,634,254
-0.18(-6.85%)
Nov 28, 2008
2.928
2.981
2.668
2.668
5,460,267
-0.19(-6.62%)
Nov 26, 2008
2.720
3.078
2.694
2.857
12,278,695
+0.07(+2.34%)
Nov 25, 2008
3.261
3.985
2.700
2.791
17,993,512
-0.18(-5.93%)
Nov 24, 2008
2.452
2.987
2.335
2.968
21,675,866
+0.57(+23.98%)
Nov 21, 2008
1.807
2.394
1.807
2.394
22,333,338
+0.38(+18.77%)
Nov 20, 2008
1.741
2.061
1.689
2.015
25,636,456
+0.31(+18.39%)
Nov 19, 2008
2.159
2.204
1.676
1.702
21,310,006
-0.46(-21.15%)
Nov 18, 2008
2.335
2.394
2.126
2.159
13,171,294
-0.21(-8.82%)
Nov 17, 2008
2.491
2.557
2.368
2.368
12,516,940
-0.18(-6.92%)
Nov 14, 2008
2.739
2.772
2.537
2.544
0
-0.28(-9.93%)
Nov 13, 2008
2.511
2.863
2.270
2.824
17,780,168
+0.29(+11.60%)
Nov 12, 2008
2.811
2.889
2.491
2.531
13,662,313
-0.42(-14.35%)
Nov 11, 2008
2.909
3.026
2.785
2.954
8,631,945
-0.01(-0.44%)
Nov 10, 2008
3.228
3.248
2.922
2.968
6,448,110
-0.17(-5.41%)
Nov 07, 2008
3.202
3.274
2.987
3.137
9,275,461
-0.03(-1.03%)
Nov 06, 2008
3.300
3.378
3.137
3.170
11,393,703
-0.18(-5.45%)
Nov 05, 2008
3.652
3.685
3.333
3.352
7,721,236
-0.37(-9.98%)
Nov 04, 2008
3.555
3.750
3.398
3.724
11,220,119
+0.22(+6.13%)
Nov 03, 2008
3.385
3.548
3.385
3.509
10,822,698
+0.12(+3.66%)
Oct 31, 2008
3.144
3.424
3.078
3.385
14,049,542
+0.13(+4.01%)
Oct 30, 2008
3.405
3.437
3.118
3.255
15,101,378
+0.01(+0.20%)
Oct 29, 2008
3.535
3.581
3.222
3.248
17,487,582
-0.37(-10.11%)
Oct 28, 2008
2.628
3.613
2.628
3.613
26,351,812
+0.94(+35.12%)
Oct 27, 2008
2.700
2.778
2.583
2.674
12,548,980
-0.08(-2.84%)
Oct 24, 2008
2.681
2.811
2.609
2.752
10,197,760
-0.16(-5.38%)
Oct 23, 2008
2.818
2.954
2.713
2.909
19,041,802
+0.11(+3.96%)
Oct 22, 2008
2.974
2.981
2.726
2.798
16,187,130
-0.27(-8.92%)
Oct 21, 2008
3.294
3.339
3.059
3.072
15,863,644
-0.25(-7.65%)
Oct 20, 2008
3.189
3.359
3.189
3.326
13,483,131
+0.08(+2.41%)
Oct 17, 2008
3.150
3.424
3.131
3.248
17,802,232
-0.20(-5.68%)
Oct 16, 2008
3.163
3.457
3.072
3.444
21,984,736
+0.12(+3.73%)
Oct 15, 2008
3.698
3.757
3.281
3.320
12,374,582
-0.45(-11.94%)
Oct 14, 2008
4.076
4.135
3.639
3.770
18,324,376
-0.14(-3.67%)
Oct 13, 2008
3.555
3.985
3.496
3.913
14,242,775
+0.45(+12.99%)
Oct 10, 2008
3.587
3.724
3.202
3.463
0
-0.20(-5.52%)
Oct 09, 2008
3.952
4.122
3.665
3.665
13,329,268
-0.29(-7.26%)
Oct 08, 2008
3.978
4.311
3.887
3.952
16,224,221
-0.06(-1.46%)
Oct 07, 2008
4.350
4.448
3.959
4.011
17,227,754
-0.34(-7.80%)
Oct 06, 2008
4.565
4.650
4.142
4.350
17,000,842
-0.25(-5.39%)
Oct 03, 2008
4.807
4.950
4.585
4.598
0
-0.15(-3.16%)
Oct 02, 2008
4.983
5.061
4.742
4.748
10,047,831
-0.27(-5.45%)
Oct 01, 2008
4.983
5.074
4.924
5.022
8,531,243
-0.03(-0.65%)
Sep 30, 2008
4.794
5.074
4.735
5.055
21,811,052
+0.35(+7.49%)
Sep 29, 2008
5.244
5.289
4.624
4.702
17,899,612
-0.61(-11.43%)
Sep 26, 2008
5.231
5.348
5.231
5.309
0
+0.00(+0.00%)
Sep 25, 2008
5.165
5.400
5.146
5.309
12,117,627
+0.18(+3.43%)
Sep 24, 2008
5.152
5.224
5.100
5.133
6,167,374
-0.03(-0.63%)
Sep 23, 2008
5.237
5.312
5.146
5.165
8,490,467
-0.09(-1.74%)
Sep 22, 2008
5.524
5.576
5.224
5.257
9,368,271
-0.31(-5.51%)
Sep 19, 2008
5.107
5.743
5.107
5.563
0
+0.35(+6.76%)
Sep 18, 2008
5.224
5.270
4.879
5.211
21,170,572
+0.09(+1.78%)
Sep 17, 2008
5.413
5.413
5.113
5.120
14,385,834
-0.35(-6.44%)
Sep 16, 2008
5.505
5.563
5.387
5.472
13,515,639
-0.08(-1.53%)
Sep 15, 2008
5.661
5.792
5.544
5.557
12,605,753
-0.19(-3.29%)
Sep 12, 2008
5.863
5.981
5.648
5.746
16,985,976
-0.13(-2.22%)
Sep 11, 2008
5.720
5.902
5.681
5.876
14,981,806
+0.10(+1.81%)
Sep 10, 2008
5.948
5.994
5.746
5.772
10,073,933
-0.13(-2.21%)
Sep 09, 2008
6.111
6.124
5.902
5.902
11,538,327
-0.17(-2.79%)
Sep 08, 2008
5.922
6.085
5.909
6.072
9,989,319
+0.20(+3.44%)
Sep 05, 2008
5.739
5.909
5.694
5.870
0
+0.03(+0.56%)
Sep 04, 2008
6.013
6.059
5.811
5.837
10,479,073
-0.19(-3.14%)
Sep 03, 2008
6.013
6.320
5.981
6.026
7,065,186
-0.07(-1.07%)
Sep 02, 2008
6.229
6.281
6.052
6.092
7,538,316
-0.04(-0.64%)
Aug 29, 2008
6.163
6.222
6.079
6.131
0
-0.02(-0.32%)
Aug 28, 2008
6.039
6.163
6.039
6.150
5,886,206
+0.14(+2.28%)
Aug 27, 2008
5.909
6.039
5.909
6.013
7,826,636
+0.10(+1.65%)
Aug 26, 2008
6.098
6.131
5.889
5.916
14,986,476
-0.18(-2.89%)
Aug 25, 2008
6.052
6.118
6.020
6.092
8,324,798
-0.01(-0.11%)
Aug 22, 2008
6.007
6.124
5.981
6.098
0
+0.13(+2.19%)
Aug 21, 2008
5.746
6.007
5.746
5.968
6,896,465
+0.10(+1.78%)
Aug 20, 2008
5.948
5.981
5.785
5.863
9,807,545
-0.09(-1.53%)
Aug 19, 2008
6.020
6.059
5.889
5.955
8,141,382
-0.10(-1.62%)
Aug 18, 2008
6.281
6.294
5.987
6.052
9,212,864
-0.19(-3.03%)
Aug 15, 2008
6.144
6.242
5.935
6.242
0
+0.12(+2.03%)
Aug 14, 2008
5.785
6.157
5.766
6.118
7,738,028
+0.23(+3.99%)
Aug 13, 2008
5.902
5.932
5.792
5.883
12,321,206
-0.03(-0.44%)
Aug 12, 2008
5.916
5.948
5.837
5.909
7,292,650
-0.01(-0.11%)
Aug 11, 2008
5.766
5.968
5.766
5.916
8,808,691
+0.08(+1.45%)
Aug 08, 2008
5.785
5.883
5.759
5.831
9,195,144
-0.02(-0.33%)
Aug 07, 2008
5.863
5.883
5.766
5.850
9,562,392
-0.03(-0.55%)
Aug 06, 2008
5.837
5.916
5.720
5.883
10,287,777
+0.04(+0.67%)
Aug 05, 2008
5.563
5.870
5.563
5.844
17,253,096
+0.31(+5.54%)
Aug 04, 2008
5.661
5.687
5.505
5.537
10,113,167
-0.14(-2.53%)
Aug 01, 2008
5.766
5.824
5.668
5.681
14,100,416
-0.05(-0.91%)
Jul 31, 2008
5.544
5.837
5.465
5.733
22,828,872
+0.18(+3.29%)
Jul 30, 2008
5.479
6.007
5.459
5.550
40,841,644
+0.37(+7.04%)
Jul 29, 2008
5.185
5.355
5.042
5.185
9,711,515
+0.10(+1.92%)
Jul 28, 2008
5.192
5.250
5.074
5.087
6,452,069
-0.08(-1.64%)
Jul 25, 2008
5.120
5.172
5.015
5.172
5,066,629
+0.11(+2.19%)
Jul 24, 2008
5.192
5.276
5.035
5.061
6,797,643
-0.18(-3.36%)
Jul 23, 2008
5.087
5.270
5.061
5.237
6,079,875
+0.15(+2.95%)
Jul 22, 2008
4.892
5.100
4.892
5.087
3,608,754
+0.07(+1.30%)
Jul 21, 2008
5.048
5.139
4.996
5.022
5,426,787
-0.03(-0.52%)
Jul 18, 2008
4.996
5.081
4.924
5.048
7,900,471
+0.07(+1.44%)
Jul 17, 2008
4.996
4.996
4.833
4.976
11,063,102
+0.04(+0.79%)
Jul 16, 2008
4.748
4.976
4.729
4.937
8,246,934
+0.18(+3.84%)
Jul 15, 2008
4.768
4.833
4.637
4.755
10,037,783
-0.06(-1.22%)
Jul 14, 2008
4.983
5.042
4.800
4.813
7,289,812
-0.16(-3.28%)
Jul 11, 2008
5.074
5.074
4.865
4.976
8,681,370
-0.10(-1.93%)
Jul 10, 2008
5.146
5.192
5.042
5.074
7,496,924
-0.08(-1.52%)
Jul 09, 2008
5.348
5.361
5.152
5.152
6,859,229
-0.17(-3.19%)
Jul 08, 2008
5.218
5.355
5.146
5.322
10,974,257
+0.08(+1.62%)
Jul 07, 2008
5.452
5.498
5.205
5.237
7,828,271
-0.18(-3.25%)
Jul 04, 2008
5.387
5.466
5.329
5.413
6,638,031
+0.00(+0.00%)
Jul 03, 2008
5.387
5.466
5.329
5.413
6,638,031
+0.07(+1.22%)
Jul 02, 2008
5.485
5.492
5.329
5.348
4,945,717
-0.09(-1.68%)
Jul 01, 2008
5.263
5.492
5.218
5.439
19,715,366
-0.17(-3.02%)
Jun 30, 2008
5.642
5.723
5.505
5.609
11,293,062
-0.01(-0.23%)
Jun 27, 2008
5.707
5.720
5.492
5.622
8,972,813
-0.08(-1.37%)
Jun 26, 2008
5.824
5.863
5.616
5.700
5,682,265
-0.19(-3.21%)
Jun 25, 2008
5.798
5.981
5.726
5.889
7,192,342
+0.10(+1.80%)
Jun 24, 2008
6.072
6.072
5.759
5.785
5,775,656
-0.09(-1.55%)
Jun 23, 2008
5.974
6.013
5.818
5.876
4,041,936
-0.01(-0.22%)
Jun 20, 2008
6.020
6.131
5.870
5.889
6,270,844
-0.16(-2.69%)
Jun 19, 2008
5.942
6.105
5.883
6.052
5,194,591
+0.12(+1.98%)
Jun 18, 2008
6.052
6.098
5.893
5.935
6,973,085
-0.14(-2.36%)
Jun 17, 2008
6.013
6.118
5.994
6.079
9,556,564
+0.08(+1.30%)
Jun 16, 2008
6.052
6.124
5.987
6.000
13,723,390
-0.10(-1.71%)
Jun 13, 2008
6.046
6.131
6.013
6.105
9,998,268
+0.07(+1.08%)
Jun 12, 2008
6.000
6.170
5.968
6.039
8,803,647
+0.06(+0.98%)
Jun 11, 2008
6.039
6.131
5.971
5.981
5,654,126
-0.12(-2.03%)
Jun 10, 2008
6.157
6.216
6.039
6.105
6,468,409
-0.10(-1.58%)
Jun 09, 2008
6.261
6.268
6.137
6.202
4,551,870
+0.01(+0.11%)
Jun 06, 2008
6.346
6.385
6.163
6.196
6,775,009
-0.23(-3.65%)
Jun 05, 2008
6.503
6.503
6.313
6.431
6,199,626
-0.03(-0.40%)
Jun 04, 2008
6.483
6.489
6.359
6.457
6,679,459
-0.03(-0.50%)
Jun 03, 2008
6.457
6.542
6.392
6.489
6,058,559
+0.07(+1.02%)
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.