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
)
31.37
+0.58 (+1.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
5.508
5.679
5.481
5.508
12,308,443
-0.15(-2.68%)
May 27, 2010
5.310
5.679
5.310
5.659
16,311,586
+0.25(+4.63%)
May 26, 2010
5.165
5.455
5.158
5.409
19,508,380
+0.26(+5.13%)
May 25, 2010
5.026
5.160
4.828
5.145
20,805,608
-0.05(-0.89%)
May 24, 2010
5.409
5.409
5.066
5.191
17,360,204
+0.07(+1.29%)
May 21, 2010
4.907
5.165
4.802
5.125
16,690,697
+0.13(+2.51%)
May 20, 2010
5.013
5.198
4.967
5.000
15,816,763
-0.21(-4.05%)
May 19, 2010
5.264
5.297
5.125
5.211
12,355,861
-0.09(-1.74%)
May 18, 2010
5.402
5.458
5.237
5.303
303
-0.03(-0.62%)
May 17, 2010
5.316
5.409
5.171
5.336
7,353,287
+0.03(+0.50%)
May 14, 2010
5.310
5.501
5.224
5.310
8,891,270
-0.22(-3.94%)
May 13, 2010
5.521
5.673
5.448
5.527
11,639,458
-0.03(-0.48%)
May 12, 2010
5.415
5.593
5.396
5.554
9,218,935
+0.16(+3.06%)
May 11, 2010
5.455
5.494
5.336
5.389
9,917,461
-0.13(-2.27%)
May 10, 2010
5.494
5.574
5.435
5.514
18,374,964
+0.42(+8.29%)
May 07, 2010
5.508
5.508
4.947
5.092
14,201,140
-0.22(-4.22%)
May 06, 2010
5.323
12.86
4.901
5.316
3,941
-0.12(-2.18%)
May 05, 2010
5.481
5.640
5.415
5.435
16,594,945
-0.14(-2.49%)
May 04, 2010
5.857
5.864
5.442
5.574
16,517,469
-0.36(-6.01%)
May 03, 2010
5.923
5.989
5.870
5.930
11,203,956
+0.05(+0.90%)
Apr 30, 2010
6.286
6.306
5.844
5.877
17,970,690
-0.39(-6.21%)
Apr 29, 2010
5.976
6.398
5.976
6.266
19,683,746
+0.15(+2.48%)
Apr 28, 2010
6.279
6.345
6.049
6.114
15,895,911
-0.10(-1.59%)
Apr 27, 2010
6.444
6.484
6.174
6.213
12,341,686
-0.30(-4.56%)
Apr 26, 2010
6.451
6.523
6.425
6.510
9,233,081
+0.09(+1.44%)
Apr 23, 2010
6.504
6.523
6.372
6.418
9,621,999
-0.08(-1.22%)
Apr 22, 2010
6.332
6.504
6.266
6.497
9,419,373
+0.14(+2.18%)
Apr 21, 2010
6.359
6.464
6.253
6.359
31,955
-0.07(-1.03%)
Apr 20, 2010
6.227
6.550
6.220
6.425
25,030,000
+0.45(+7.51%)
Apr 19, 2010
5.890
5.996
5.752
5.976
7,906,618
+0.07(+1.12%)
Apr 16, 2010
6.049
6.091
5.870
5.910
7,533,396
-0.17(-2.82%)
Apr 15, 2010
5.969
6.134
5.910
6.082
7,889,118
+0.11(+1.88%)
Apr 14, 2010
5.699
6.128
5.699
5.969
17,533,440
+0.27(+4.75%)
Apr 13, 2010
5.785
5.831
5.687
5.699
4,026,870
-0.09(-1.48%)
Apr 12, 2010
5.785
5.818
5.706
5.785
7,198,228
+0.03(+0.57%)
Apr 09, 2010
5.600
5.818
5.547
5.752
9,809,169
+0.16(+2.95%)
Apr 08, 2010
5.613
5.620
5.501
5.587
5,978,919
-0.05(-0.82%)
Apr 07, 2010
5.626
5.686
5.593
5.633
5,716,951
+0.01(+0.23%)
Apr 06, 2010
5.686
5.719
5.620
5.620
6,826,353
-0.05(-0.93%)
Apr 05, 2010
5.607
5.719
5.574
5.673
5,212,567
+0.07(+1.30%)
Apr 01, 2010
5.541
5.600
5.600
5.600
6,224,525
+0.11(+2.04%)
Mar 31, 2010
5.600
5.666
5.481
5.488
7,493,454
-0.12(-2.12%)
Mar 30, 2010
5.600
5.659
5.501
5.607
6,593,670
+0.01(+0.12%)
Mar 29, 2010
5.527
5.640
5.475
5.600
7,636,393
+0.11(+1.92%)
Mar 26, 2010
5.541
5.649
5.494
5.494
7,855,440
-0.04(-0.72%)
Mar 25, 2010
5.706
5.706
5.514
5.534
6,076,078
-0.09(-1.64%)
Mar 24, 2010
5.758
5.758
5.534
5.626
13,748,771
-0.17(-2.96%)
Mar 23, 2010
5.765
5.851
5.580
5.798
8,330,133
+0.04(+0.69%)
Mar 22, 2010
5.626
5.798
5.560
5.758
7,642,068
+0.08(+1.39%)
Mar 19, 2010
5.725
5.771
5.626
5.679
7,762,608
-0.02(-0.35%)
Mar 18, 2010
5.613
5.732
5.593
5.699
9,215,160
+0.07(+1.17%)
Mar 17, 2010
5.574
5.659
5.554
5.633
8,654,524
+0.07(+1.30%)
Mar 16, 2010
5.514
5.560
5.468
5.560
4,177,968
+0.06(+1.08%)
Mar 15, 2010
5.471
5.508
5.455
5.501
9,716,166
-0.05(-0.95%)
Mar 12, 2010
5.600
5.646
5.491
5.554
13,591,012
-0.07(-1.29%)
Mar 11, 2010
5.646
5.673
5.396
5.626
5,050,414
-0.03(-0.58%)
Mar 10, 2010
5.587
5.706
5.508
5.659
5,528,830
+0.04(+0.70%)
Mar 09, 2010
5.547
5.643
5.521
5.620
8,444,566
+0.01(+0.12%)
Mar 08, 2010
5.574
5.712
5.521
5.613
11,644,488
+0.04(+0.71%)
Mar 05, 2010
5.494
5.643
5.488
5.574
15,511,356
+0.11(+1.93%)
Mar 04, 2010
5.396
5.494
5.356
5.468
9,171,596
+0.07(+1.34%)
Mar 03, 2010
5.409
5.534
5.343
5.396
13,464,776
+0.01(+0.12%)
Mar 02, 2010
5.396
5.521
5.343
5.389
15,711,574
-0.06(-1.09%)
Mar 01, 2010
4.960
5.534
4.960
5.448
39,324,352
+0.50(+10.13%)
Feb 26, 2010
4.545
5.086
4.465
4.947
48,950,280
+0.49(+11.11%)
Feb 25, 2010
4.406
4.465
4.347
4.452
20,306,588
-0.05(-1.03%)
Feb 24, 2010
4.525
4.591
4.459
4.498
13,110,484
-0.02(-0.44%)
Feb 23, 2010
4.663
4.663
4.459
4.518
10,399,633
-0.14(-2.97%)
Feb 22, 2010
4.716
4.736
4.591
4.657
4,865,954
-0.03(-0.70%)
Feb 19, 2010
4.650
4.743
4.630
4.690
4,796,864
+0.01(+0.28%)
Feb 18, 2010
4.604
4.696
4.564
4.677
7,048,544
+0.07(+1.58%)
Feb 17, 2010
4.512
4.630
4.512
4.604
8,978,010
+0.07(+1.60%)
Feb 16, 2010
4.498
4.551
4.465
4.531
6,491,065
+0.10(+2.23%)
Feb 12, 2010
4.419
4.433
4.433
4.433
8,308,362
-0.01(-0.15%)
Feb 11, 2010
4.281
4.459
4.221
4.439
9,487,015
+0.15(+3.54%)
Feb 10, 2010
4.195
4.393
4.175
4.287
11,979,891
+0.07(+1.56%)
Feb 09, 2010
4.248
4.287
4.162
4.221
12,726,315
+0.03(+0.79%)
Feb 08, 2010
4.248
4.294
4.147
4.188
10,948,432
-0.03(-0.63%)
Feb 05, 2010
4.334
4.334
4.096
4.215
15,843,649
-0.01(-0.31%)
Feb 04, 2010
4.373
4.400
4.202
4.228
9,660,626
-0.18(-4.19%)
Feb 03, 2010
4.439
4.538
4.347
4.413
7,966,857
-0.02(-0.45%)
Feb 02, 2010
4.373
4.459
4.301
4.433
9,138,127
+0.08(+1.74%)
Feb 01, 2010
4.301
4.386
4.268
4.357
10,802,060
+0.10(+2.24%)
Jan 29, 2010
4.327
4.360
4.228
4.261
10,261,898
-0.04(-0.92%)
Jan 28, 2010
4.287
4.396
4.258
4.301
8,837,337
+0.03(+0.77%)
Jan 27, 2010
4.360
4.373
4.208
4.268
14,962,076
-0.13(-2.85%)
Jan 26, 2010
4.439
4.498
4.373
4.393
7,127,487
-0.08(-1.77%)
Jan 25, 2010
4.578
4.578
4.459
4.472
5,503,399
-0.05(-1.02%)
Jan 22, 2010
4.611
4.630
4.492
4.518
8,541,491
-0.11(-2.28%)
Jan 21, 2010
4.776
4.835
4.604
4.624
9,300,384
-0.09(-1.96%)
Jan 20, 2010
4.637
4.723
4.584
4.716
7,648,146
+0.02(+0.42%)
Jan 19, 2010
4.736
4.756
4.663
4.696
5,530,396
-0.03(-0.56%)
Jan 15, 2010
4.729
4.723
4.723
4.723
13,233,920
-0.04(-0.83%)
Jan 14, 2010
4.881
4.921
4.710
4.762
17,444,656
-0.11(-2.17%)
Jan 13, 2010
4.822
4.914
4.743
4.868
5,312,993
+0.06(+1.23%)
Jan 12, 2010
4.888
4.888
4.769
4.808
7,020,439
-0.12(-2.41%)
Jan 11, 2010
4.782
4.927
4.762
4.927
8,020,727
+0.13(+2.75%)
Jan 08, 2010
4.795
4.815
4.670
4.795
9,825,231
+0.01(+0.14%)
Jan 07, 2010
4.861
4.914
4.743
4.789
9,403,172
-0.13(-2.55%)
Jan 06, 2010
4.881
4.921
4.828
4.914
8,468,773
+0.00(+0.00%)
Jan 05, 2010
4.973
4.973
4.888
4.914
9,300,560
-0.05(-1.06%)
Jan 04, 2010
4.914
5.026
4.881
4.967
6,737,763
+0.10(+2.03%)
Dec 31, 2009
4.921
4.868
4.868
4.868
6,454,664
+0.07(+1.37%)
Dec 30, 2009
4.716
4.808
4.703
4.802
3,539,783
+0.05(+1.11%)
Dec 29, 2009
4.802
4.821
4.733
4.749
3,268,105
-0.03(-0.69%)
Dec 28, 2009
4.940
4.940
4.716
4.782
3,707,706
-0.10(-2.03%)
Dec 24, 2009
4.802
4.888
4.756
4.881
2,663,224
+0.12(+2.49%)
Dec 23, 2009
4.723
4.789
4.690
4.762
5,123,907
+0.03(+0.56%)
Dec 22, 2009
4.723
4.762
4.690
4.736
6,208,252
+0.01(+0.14%)
Dec 21, 2009
4.808
4.808
4.670
4.729
6,355,015
+0.00(+0.00%)
Dec 18, 2009
4.716
4.769
4.710
4.729
12,091,380
+0.02(+0.42%)
Dec 17, 2009
4.776
4.881
4.710
4.710
5,922,789
-0.18(-3.64%)
Dec 16, 2009
4.960
4.980
4.828
4.888
7,826,710
-0.03(-0.67%)
Dec 15, 2009
4.881
4.954
4.855
4.921
8,967,401
-0.05(-0.93%)
Dec 14, 2009
4.861
4.993
4.861
4.967
9,239,687
+0.19(+4.01%)
Dec 11, 2009
4.776
4.802
4.690
4.776
5,790,391
+0.04(+0.84%)
Dec 10, 2009
4.650
4.808
4.584
4.736
14,111,704
+0.16(+3.61%)
Dec 09, 2009
4.564
4.637
4.485
4.571
12,504,690
+0.02(+0.43%)
Dec 08, 2009
4.353
4.558
4.268
4.551
13,087,701
+0.23(+5.34%)
Dec 07, 2009
4.195
4.373
4.162
4.320
8,636,842
+0.13(+2.99%)
Dec 04, 2009
4.241
4.320
4.096
4.195
11,120,554
-0.04(-0.93%)
Dec 03, 2009
4.281
4.320
4.215
4.235
4,230,923
-0.05(-1.08%)
Dec 02, 2009
4.235
4.367
4.235
4.281
5,557,083
+0.01(+0.31%)
Dec 01, 2009
4.208
4.294
4.175
4.268
5,836,393
+0.09(+2.21%)
Nov 30, 2009
4.254
4.287
4.096
4.175
6,001,533
-0.09(-2.01%)
Nov 27, 2009
4.208
4.301
4.017
4.261
2,286,576
-0.10(-2.27%)
Nov 25, 2009
4.307
4.373
4.281
4.360
4,679,037
+0.04(+0.92%)
Nov 24, 2009
4.287
4.446
4.169
4.320
8,272,554
-0.13(-2.82%)
Nov 23, 2009
4.512
4.624
4.406
4.446
5,435,890
-0.06(-1.32%)
Nov 20, 2009
4.426
4.545
4.373
4.505
6,453,502
+0.04(+0.89%)
Nov 19, 2009
4.492
4.512
4.380
4.465
6,560,453
-0.07(-1.46%)
Nov 18, 2009
4.525
4.545
4.413
4.531
3,997,807
+0.01(+0.15%)
Nov 17, 2009
4.571
4.650
4.472
4.525
5,981,269
-0.11(-2.28%)
Nov 16, 2009
4.472
4.657
4.472
4.630
5,669,143
+0.16(+3.69%)
Nov 13, 2009
4.386
4.518
4.327
4.465
6,666,259
+0.12(+2.73%)
Nov 12, 2009
4.531
4.597
4.334
4.347
10,188,375
-0.18(-4.08%)
Nov 11, 2009
4.479
4.558
4.439
4.531
7,478,222
+0.11(+2.54%)
Nov 10, 2009
4.452
4.495
4.360
4.419
6,063,473
-0.05(-1.03%)
Nov 09, 2009
4.301
4.479
4.268
4.465
8,366,690
+0.20(+4.64%)
Nov 06, 2009
4.195
4.327
4.162
4.268
8,503,271
+0.06(+1.41%)
Nov 05, 2009
4.109
4.221
4.070
4.208
8,780,892
+0.18(+4.42%)
Nov 04, 2009
3.984
4.182
3.984
4.030
13,272,616
+0.08(+2.00%)
Nov 03, 2009
3.938
3.991
3.766
3.951
10,234,008
+0.07(+1.70%)
Nov 02, 2009
3.997
4.030
3.826
3.885
14,946,509
-0.09(-2.16%)
Oct 30, 2009
4.254
4.274
3.951
3.971
17,847,634
-0.23(-5.49%)
Oct 29, 2009
4.096
4.248
4.096
4.202
15,655,667
+0.27(+6.88%)
Oct 28, 2009
4.116
4.268
3.885
3.931
26,877,448
-0.10(-2.45%)
Oct 27, 2009
3.991
4.090
3.905
4.030
14,559,042
+0.03(+0.83%)
Oct 26, 2009
4.050
4.162
3.971
3.997
12,866,374
-0.04(-0.98%)
Oct 23, 2009
4.070
4.096
4.017
4.037
9,465,322
-0.15(-3.47%)
Oct 22, 2009
4.090
4.202
4.043
4.182
10,747,575
+0.11(+2.76%)
Oct 21, 2009
4.228
4.314
4.070
4.070
17,477,672
-0.21(-4.93%)
Oct 20, 2009
4.274
4.334
4.261
4.281
14,284,318
-0.15(-3.42%)
Oct 19, 2009
4.498
4.498
4.400
4.433
11,647,760
-0.05(-1.03%)
Oct 16, 2009
4.472
4.518
4.268
4.479
15,489,188
-0.05(-1.16%)
Oct 15, 2009
4.597
4.762
4.380
4.531
9,649,013
-0.09(-2.00%)
Oct 14, 2009
4.710
4.716
4.558
4.624
14,712,481
-0.02(-0.43%)
Oct 13, 2009
4.604
4.690
4.578
4.644
5,627,129
+0.05(+1.15%)
Oct 12, 2009
4.657
4.743
4.571
4.591
4,997,578
-0.07(-1.56%)
Oct 09, 2009
4.683
4.716
4.617
4.663
4,836,852
-0.01(-0.28%)
Oct 08, 2009
4.578
4.703
4.551
4.677
10,205,068
+0.14(+3.05%)
Oct 07, 2009
4.710
4.716
4.485
4.538
10,261,228
-0.15(-3.23%)
Oct 06, 2009
4.584
4.756
4.564
4.690
7,942,268
+0.13(+2.75%)
Oct 05, 2009
4.498
4.637
4.452
4.564
9,524,855
+0.05(+1.17%)
Oct 02, 2009
4.584
4.657
4.479
4.512
12,686,890
-0.15(-3.12%)
Oct 01, 2009
4.914
4.947
4.637
4.657
9,549,229
-0.30(-6.12%)
Sep 30, 2009
5.006
5.125
4.914
4.960
17,770,474
-0.05(-0.92%)
Sep 29, 2009
4.881
5.033
4.848
5.006
12,525,286
+0.22(+4.53%)
Sep 28, 2009
4.611
4.828
4.604
4.789
4,596,317
+0.16(+3.43%)
Sep 25, 2009
4.624
4.736
4.584
4.630
6,008,704
-0.01(-0.28%)
Sep 24, 2009
4.808
4.828
4.551
4.644
10,462,374
-0.15(-3.03%)
Sep 23, 2009
4.769
4.940
4.756
4.789
10,871,447
+0.04(+0.83%)
Sep 22, 2009
4.736
4.914
4.723
4.749
7,802,221
-0.13(-2.70%)
Sep 21, 2009
4.881
4.940
4.703
4.881
9,537,158
-0.05(-0.94%)
Sep 18, 2009
4.848
4.987
4.848
4.927
9,213,779
+0.13(+2.61%)
Sep 17, 2009
4.828
4.874
4.696
4.802
10,027,659
+0.15(+3.26%)
Sep 16, 2009
4.776
4.861
4.644
4.650
13,528,898
-0.09(-1.81%)
Sep 15, 2009
4.419
4.808
4.274
4.736
20,313,932
+0.39(+8.95%)
Sep 14, 2009
4.406
4.472
4.307
4.347
8,570,248
-0.11(-2.37%)
Sep 11, 2009
4.459
4.531
4.386
4.452
6,427,190
-0.05(-1.03%)
Sep 10, 2009
4.406
4.512
4.320
4.498
7,195,181
+0.11(+2.40%)
Sep 09, 2009
4.235
4.406
4.136
4.393
10,813,585
+0.17(+4.06%)
Sep 08, 2009
4.149
4.228
4.037
4.221
10,264,997
+0.15(+3.56%)
Sep 04, 2009
3.964
4.083
3.964
4.076
7,400,155
+0.13(+3.17%)
Sep 03, 2009
3.984
4.010
3.918
3.951
8,094,775
-0.01(-0.33%)
Sep 02, 2009
4.103
4.103
3.872
3.964
11,664,520
-0.09(-2.28%)
Sep 01, 2009
4.109
4.314
4.050
4.057
11,157,431
-0.09(-2.23%)
Aug 31, 2009
4.162
4.235
4.076
4.149
6,839,462
-0.09(-2.02%)
Aug 28, 2009
4.353
4.380
4.149
4.235
8,260,915
-0.07(-1.53%)
Aug 27, 2009
4.241
4.314
4.063
4.301
8,028,954
+0.08(+1.88%)
Aug 26, 2009
4.334
4.353
4.149
4.221
10,343,312
-0.11(-2.44%)
Aug 25, 2009
4.281
4.360
4.195
4.327
6,980,346
+0.08(+1.86%)
Aug 24, 2009
4.274
4.340
4.208
4.248
9,738,751
-0.02(-0.46%)
Aug 21, 2009
4.063
4.433
4.063
4.268
12,045,287
+0.24(+6.07%)
Aug 20, 2009
3.892
4.076
3.892
4.024
12,159,997
+0.13(+3.39%)
Aug 19, 2009
3.898
3.951
3.826
3.892
6,819,279
-0.01(-0.34%)
Aug 18, 2009
3.898
3.944
3.872
3.905
8,179,305
-0.03(-0.75%)
Aug 17, 2009
4.129
4.057
3.872
3.935
7,673,572
-0.19(-4.71%)
Aug 14, 2009
4.215
4.261
4.063
4.129
9,535,114
-0.09(-2.19%)
Aug 13, 2009
4.063
4.400
4.063
4.221
24,055,974
+0.27(+6.84%)
Aug 12, 2009
3.931
4.030
3.905
3.951
14,427,051
-0.01(-0.33%)
Aug 11, 2009
3.832
4.010
3.799
3.964
16,316,405
+0.09(+2.39%)
Aug 10, 2009
3.925
4.010
3.812
3.872
10,067,955
-0.13(-3.14%)
Aug 07, 2009
3.720
4.037
3.667
3.997
20,089,572
+0.38(+10.38%)
Aug 06, 2009
3.780
3.809
3.588
3.621
10,908,368
-0.13(-3.51%)
Aug 05, 2009
3.806
3.806
3.648
3.753
9,471,448
-0.05(-1.39%)
Aug 04, 2009
3.694
3.819
3.595
3.806
18,088,600
+0.07(+1.77%)
Aug 03, 2009
3.502
3.819
3.430
3.740
18,152,246
+0.30(+8.83%)
Jul 31, 2009
3.430
3.516
3.357
3.437
15,422,849
+0.00(+0.00%)
Jul 30, 2009
3.450
3.588
3.344
3.437
19,973,002
+0.03(+0.77%)
Jul 29, 2009
3.423
3.463
3.318
3.410
24,463,368
-0.16(-4.44%)
Jul 28, 2009
3.615
3.687
3.489
3.568
30,522,876
-0.46(-11.46%)
Jul 27, 2009
4.103
4.155
3.964
4.030
16,906,500
-0.13(-3.02%)
Jul 24, 2009
4.116
4.169
3.958
4.155
315
+0.02(+0.48%)
Jul 23, 2009
3.819
4.182
3.740
4.136
20,730,248
+0.32(+8.29%)
Jul 22, 2009
3.694
3.878
3.694
3.819
6,468,471
+0.04(+1.05%)
Jul 21, 2009
3.634
3.780
3.608
3.780
13,042,809
+0.18(+4.94%)
Jul 20, 2009
3.562
3.641
3.470
3.601
11,391,573
+0.01(+0.37%)
Jul 17, 2009
3.601
3.615
3.463
3.588
5,803,801
+0.01(+0.18%)
Jul 16, 2009
3.443
3.628
3.437
3.582
7,446,803
+0.14(+4.02%)
Jul 15, 2009
3.410
3.578
3.146
3.443
15,031,161
+0.09(+2.55%)
Jul 14, 2009
3.153
3.390
3.153
3.357
9,423,453
+0.18(+5.82%)
Jul 13, 2009
3.153
3.206
3.146
3.173
5,690,790
+0.01(+0.21%)
Jul 10, 2009
3.133
3.225
3.047
3.166
6,606,846
+0.01(+0.21%)
Jul 09, 2009
3.140
3.265
3.014
3.159
10,142,746
+0.05(+1.70%)
Jul 08, 2009
3.212
3.219
3.094
3.107
12,845,228
-0.09(-2.89%)
Jul 07, 2009
3.166
3.232
3.107
3.199
16,374,257
+0.00(+0.00%)
Jul 06, 2009
3.179
3.311
3.146
3.199
9,695,686
-0.01(-0.21%)
Jul 02, 2009
3.265
3.338
3.199
3.206
6,190,342
-0.15(-4.33%)
Jul 01, 2009
3.357
3.371
3.305
3.351
12,820,620
+0.02(+0.59%)
Jun 30, 2009
3.324
3.344
3.173
3.331
14,978,021
+0.02(+0.60%)
Jun 29, 2009
3.351
3.437
3.258
3.311
11,386,148
-0.05(-1.57%)
Jun 26, 2009
3.456
3.463
3.324
3.364
17,927,658
-0.09(-2.67%)
Jun 25, 2009
3.331
3.483
3.324
3.456
11,846,410
+0.15(+4.38%)
Jun 24, 2009
3.357
3.404
3.298
3.311
6,379,116
-0.03(-0.79%)
Jun 23, 2009
3.384
3.397
3.252
3.338
11,792,067
-0.03(-0.78%)
Jun 22, 2009
3.588
3.628
3.311
3.364
14,889,981
-0.30(-8.27%)
Jun 19, 2009
3.582
3.753
3.555
3.667
13,165,921
+0.13(+3.73%)
Jun 18, 2009
3.542
3.608
3.443
3.535
5,508,151
-0.04(-1.11%)
Jun 17, 2009
3.628
4.010
3.509
3.575
12,367,183
-0.05(-1.45%)
Jun 16, 2009
3.740
3.760
3.601
3.628
12,555,594
-0.19(-5.09%)
Jun 15, 2009
3.885
3.885
3.654
3.822
8,782,026
-0.14(-3.42%)
Jun 12, 2009
3.905
3.958
3.845
3.958
4,497,039
+0.02(+0.50%)
Jun 11, 2009
3.832
3.971
3.753
3.938
9,194,559
+0.11(+2.93%)
Jun 10, 2009
3.892
3.905
3.780
3.826
6,758,617
-0.03(-0.85%)
Jun 09, 2009
3.799
3.911
3.747
3.859
10,256,279
+0.07(+1.92%)
Jun 08, 2009
3.615
3.819
3.615
3.786
8,187,535
+0.03(+0.70%)
Jun 05, 2009
3.608
3.911
3.588
3.760
16,238,535
+0.20(+5.56%)
Jun 04, 2009
3.516
3.568
3.443
3.562
7,273,292
+0.05(+1.31%)
Jun 03, 2009
3.542
3.542
3.463
3.516
7,178,252
-0.07(-2.02%)
Jun 02, 2009
3.641
3.661
3.542
3.588
7,094,262
-0.05(-1.45%)
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.