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
Oao Gazprom ADR
(OP:
OGZPY
)
N/A
UNCHANGED
Last Price
Updated: 9:45 AM EST, Mar 3, 2022
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, 2014
8.249
8.250
8.160
8.170
619,798
-0.20(-2.39%)
May 29, 2014
8.351
8.380
8.320
8.370
842,553
+0.15(+1.82%)
May 28, 2014
8.230
8.247
8.160
8.220
772,065
-0.01(-0.12%)
May 27, 2014
8.269
8.320
8.210
8.230
1,844,700
-0.18(-2.14%)
May 23, 2014
8.410
8.410
8.410
0
-0.02(-0.24%)
May 22, 2014
8.460
8.470
8.409
8.430
1,304,857
-0.19(-2.19%)
May 21, 2014
8.580
8.620
8.460
8.619
1,964,793
+0.11(+1.28%)
May 20, 2014
8.430
8.510
8.397
8.510
1,541,127
-0.15(-1.73%)
May 19, 2014
8.590
8.670
8.540
8.660
3,008,908
+0.27(+3.16%)
May 16, 2014
8.260
8.410
8.250
8.395
1,737,198
+0.21(+2.63%)
May 15, 2014
8.280
8.290
8.100
8.180
2,684,458
+0.05(+0.62%)
May 14, 2014
8.051
8.160
8.050
8.130
3,330,319
+0.12(+1.50%)
May 13, 2014
8.040
8.050
7.960
8.010
1,643,665
+0.19(+2.43%)
May 12, 2014
7.859
7.870
7.720
7.820
1,518,672
-0.06(-0.76%)
May 09, 2014
7.830
7.930
7.830
7.880
3,510,720
+0.03(+0.38%)
May 08, 2014
7.795
7.880
7.790
7.850
3,047,933
+0.14(+1.82%)
May 07, 2014
7.580
7.890
7.570
7.710
1,650,521
+0.37(+5.04%)
May 06, 2014
7.304
7.400
7.265
7.340
1,824,039
+0.13(+1.80%)
May 05, 2014
7.100
7.210
7.020
7.210
560,620
+0.14(+1.98%)
May 02, 2014
7.109
7.160
7.060
7.070
1,105,067
-0.13(-1.81%)
May 01, 2014
7.190
7.250
7.180
7.200
462,700
-0.02(-0.28%)
Apr 30, 2014
7.180
7.280
7.150
7.220
616,949
-0.05(-0.69%)
Apr 29, 2014
7.220
7.300
7.200
7.270
545,024
-0.03(-0.41%)
Apr 28, 2014
7.080
7.320
7.050
7.300
1,526,851
+0.32(+4.58%)
Apr 25, 2014
7.019
7.030
6.950
6.980
2,463,412
-0.18(-2.51%)
Apr 24, 2014
7.079
7.160
6.986
7.160
1,288,103
-0.18(-2.45%)
Apr 23, 2014
7.309
7.420
7.290
7.340
677,368
-0.07(-0.94%)
Apr 22, 2014
7.380
7.420
7.360
7.410
946,588
-0.00(-0.01%)
Apr 21, 2014
7.549
7.550
7.400
7.411
939,529
-0.22(-2.87%)
Apr 17, 2014
7.630
7.630
7.630
0
+0.40(+5.53%)
Apr 16, 2014
7.220
7.260
7.170
7.230
1,348,250
+0.16(+2.26%)
Apr 15, 2014
7.200
7.210
7.000
7.070
1,124,465
-0.17(-2.35%)
Apr 14, 2014
7.359
7.360
7.190
7.240
8,715,286
-0.30(-4.04%)
Apr 11, 2014
7.520
7.570
7.510
7.545
0
+0.05(+0.73%)
Apr 10, 2014
7.570
7.600
7.480
7.490
806,317
+0.01(+0.13%)
Apr 09, 2014
7.440
7.500
7.380
7.480
4,572,025
-0.01(-0.13%)
Apr 08, 2014
7.520
7.560
7.480
7.490
837,738
-0.02(-0.27%)
Apr 07, 2014
7.450
7.580
7.430
7.510
948,559
-0.26(-3.35%)
Apr 04, 2014
7.781
7.890
7.730
7.770
0
+0.17(+2.26%)
Apr 03, 2014
7.630
7.630
7.540
7.598
519,015
-0.08(-1.06%)
Apr 02, 2014
7.570
7.680
7.550
7.680
872,085
+0.02(+0.26%)
Apr 01, 2014
7.750
7.780
7.660
7.660
979,132
-0.11(-1.42%)
Mar 31, 2014
7.605
7.770
7.590
7.770
1,951,540
+0.42(+5.71%)
Mar 28, 2014
7.500
7.530
7.290
7.350
0
-0.08(-1.08%)
Mar 27, 2014
7.355
7.430
7.305
7.430
587,001
-0.06(-0.84%)
Mar 26, 2014
7.562
7.650
7.450
7.493
2,043,255
+0.27(+3.78%)
Mar 25, 2014
7.131
7.240
7.130
7.220
5,099,489
+0.32(+4.64%)
Mar 24, 2014
6.931
6.940
6.800
6.900
1,598,605
+0.15(+2.22%)
Mar 21, 2014
6.800
6.940
6.750
6.750
1,900,277
-0.01(-0.15%)
Mar 20, 2014
7.010
7.080
6.720
6.760
1,822,139
-0.20(-2.87%)
Mar 19, 2014
7.170
7.180
6.940
6.960
1,344,654
-0.14(-1.97%)
Mar 18, 2014
6.935
7.160
6.910
7.100
3,341,735
+0.25(+3.65%)
Mar 17, 2014
6.520
6.850
6.510
6.850
2,926,849
+0.13(+1.93%)
Mar 14, 2014
6.453
6.740
6.440
6.720
0
+0.26(+4.02%)
Mar 13, 2014
6.620
6.714
6.350
6.460
3,435,974
-0.16(-2.39%)
Mar 12, 2014
6.615
6.640
6.570
6.618
1,471,300
-0.04(-0.63%)
Mar 11, 2014
6.719
6.728
6.620
6.660
4,126,917
-0.26(-3.76%)
Mar 10, 2014
6.870
6.930
6.780
6.920
1,373,026
+0.10(+1.47%)
Mar 07, 2014
6.910
6.930
6.780
6.820
0
-0.01(-0.15%)
Mar 06, 2014
6.880
6.910
6.790
6.830
6,144,141
-0.20(-2.84%)
Mar 05, 2014
7.050
7.050
6.980
7.030
11,296,907
-0.21(-2.90%)
Mar 04, 2014
7.180
7.280
7.090
7.240
6,523,665
+0.51(+7.58%)
Mar 03, 2014
6.590
7.015
6.530
6.730
7,904,950
-0.88(-11.56%)
Feb 28, 2014
7.719
7.828
7.600
7.610
0
-0.25(-3.18%)
Feb 27, 2014
7.809
7.880
7.730
7.860
3,306,975
-0.12(-1.50%)
Feb 26, 2014
8.020
8.060
7.970
7.980
1,001,052
-0.23(-2.80%)
Feb 25, 2014
8.259
8.270
8.170
8.210
536,303
-0.23(-2.73%)
Feb 24, 2014
8.430
8.480
8.401
8.440
817,767
-0.02(-0.24%)
Feb 21, 2014
8.390
8.537
8.390
8.460
0
+0.10(+1.20%)
Feb 20, 2014
8.310
8.360
8.270
8.360
229,130
+0.14(+1.70%)
Feb 19, 2014
8.260
8.370
8.210
8.220
1,304,820
-0.39(-4.53%)
Feb 18, 2014
8.650
8.730
8.610
8.610
398,039
+0.03(+0.35%)
Feb 14, 2014
8.580
8.580
8.580
0
+0.17(+2.02%)
Feb 13, 2014
8.298
8.410
8.270
8.410
819,468
-0.15(-1.75%)
Feb 12, 2014
8.555
8.610
8.510
8.560
449,167
+0.00(+0.00%)
Feb 11, 2014
8.458
8.570
8.440
8.560
644,822
+0.14(+1.70%)
Feb 10, 2014
8.470
8.470
8.390
8.417
558,344
-0.03(-0.39%)
Feb 07, 2014
8.461
8.490
8.400
8.450
0
+0.09(+1.08%)
Feb 06, 2014
8.245
8.380
8.230
8.360
366,438
+0.23(+2.80%)
Feb 05, 2014
8.170
8.210
8.061
8.132
547,260
+0.08(+1.00%)
Feb 04, 2014
8.060
8.100
8.020
8.051
446,326
+0.15(+1.92%)
Feb 03, 2014
8.070
8.080
7.830
7.900
745,047
-0.41(-4.93%)
Jan 31, 2014
8.199
8.340
8.190
8.310
0
-0.13(-1.54%)
Jan 30, 2014
8.440
8.480
8.370
8.440
283,827
+0.08(+0.96%)
Jan 29, 2014
8.420
8.480
8.340
8.360
515,225
-0.08(-0.95%)
Jan 28, 2014
8.470
8.560
8.430
8.440
843,524
-0.01(-0.12%)
Jan 27, 2014
8.550
8.580
8.400
8.450
672,161
+0.00(+0.00%)
Jan 24, 2014
8.540
8.550
8.420
8.450
0
+0.02(+0.24%)
Jan 23, 2014
8.630
8.630
8.400
8.430
1,162,483
-0.24(-2.77%)
Jan 22, 2014
8.630
8.790
8.589
8.670
2,415,253
+0.07(+0.81%)
Jan 21, 2014
8.550
8.610
8.470
8.600
1,675,665
+0.45(+5.52%)
Jan 17, 2014
8.150
8.150
8.150
0
+0.02(+0.25%)
Jan 16, 2014
8.240
8.240
8.130
8.130
1,135,695
-0.08(-0.97%)
Jan 15, 2014
8.290
8.260
8.210
8.210
2,960,637
-0.08(-0.97%)
Jan 14, 2014
8.250
8.300
8.180
8.290
572,524
+0.04(+0.48%)
Jan 13, 2014
8.370
8.370
8.220
8.250
1,424,583
-0.23(-2.71%)
Jan 10, 2014
8.380
8.510
8.380
8.480
948,920
+0.18(+2.17%)
Jan 09, 2014
8.349
8.370
8.250
8.300
449,439
+0.01(+0.12%)
Jan 08, 2014
8.250
8.310
8.250
8.290
568,702
+0.01(+0.12%)
Jan 07, 2014
8.210
8.290
8.200
8.280
972,515
+0.14(+1.72%)
Jan 06, 2014
8.160
8.160
8.080
8.140
865,897
-0.14(-1.69%)
Jan 03, 2014
8.310
8.350
8.250
8.280
505,461
-0.01(-0.12%)
Jan 02, 2014
8.600
8.600
8.290
8.290
368,497
-0.36(-4.16%)
Dec 31, 2013
8.650
8.650
8.650
0
+0.18(+2.06%)
Dec 30, 2013
8.410
8.500
8.390
8.475
238,630
-0.04(-0.41%)
Dec 27, 2013
8.520
8.580
8.480
8.510
0
-0.04(-0.47%)
Dec 26, 2013
8.700
8.700
8.550
8.550
276,413
-0.14(-1.59%)
Dec 24, 2013
8.670
8.690
8.560
8.688
232,448
+0.05(+0.56%)
Dec 23, 2013
8.630
8.700
8.620
8.640
455,741
+0.10(+1.18%)
Dec 20, 2013
8.550
8.660
8.520
8.539
846,126
+0.05(+0.58%)
Dec 19, 2013
8.520
8.550
8.470
8.490
498,949
-0.10(-1.11%)
Dec 18, 2013
8.460
8.610
8.430
8.585
471,747
+0.25(+2.94%)
Dec 17, 2013
8.380
8.390
8.300
8.340
491,476
+0.11(+1.34%)
Dec 16, 2013
8.250
8.299
8.090
8.230
628,014
+0.14(+1.73%)
Dec 13, 2013
8.090
8.110
8.040
8.090
0
-0.06(-0.74%)
Dec 12, 2013
8.155
8.190
8.140
8.150
558,169
-0.05(-0.61%)
Dec 11, 2013
8.370
8.372
8.190
8.200
459,125
-0.18(-2.15%)
Dec 10, 2013
8.340
8.400
8.300
8.380
265,677
-0.02(-0.24%)
Dec 09, 2013
8.420
8.470
8.380
8.400
529,735
+0.07(+0.84%)
Dec 06, 2013
8.370
8.370
8.300
8.330
442,797
+0.15(+1.83%)
Dec 05, 2013
8.190
8.220
8.150
8.180
914,806
-0.10(-1.21%)
Dec 04, 2013
8.180
8.300
8.150
8.280
787,090
-0.06(-0.72%)
Dec 03, 2013
8.340
8.370
8.280
8.340
716,208
-0.07(-0.83%)
Dec 02, 2013
8.520
8.530
8.400
8.410
628,422
-0.26(-3.00%)
Nov 29, 2013
8.590
8.680
8.520
8.670
256,440
+0.06(+0.74%)
Nov 27, 2013
8.550
8.620
8.520
8.606
411,783
-0.10(-1.19%)
Nov 26, 2013
8.660
8.720
8.620
8.710
2,182,119
-0.18(-2.02%)
Nov 25, 2013
8.950
8.950
8.870
8.890
2,089,566
-0.21(-2.31%)
Nov 22, 2013
9.100
9.100
9.040
9.100
1,344,490
+0.04(+0.44%)
Nov 21, 2013
8.980
9.070
8.950
9.060
1,262,461
+0.01(+0.11%)
Nov 20, 2013
9.140
9.170
9.010
9.050
373,593
+0.02(+0.19%)
Nov 19, 2013
9.070
9.130
9.020
9.033
493,157
-0.15(-1.60%)
Nov 18, 2013
9.200
9.250
9.140
9.180
1,591,828
+0.13(+1.49%)
Nov 15, 2013
9.000
9.070
8.980
9.045
459,640
+0.08(+0.95%)
Nov 14, 2013
8.912
8.980
8.886
8.960
1,365,104
+0.21(+2.40%)
Nov 13, 2013
8.680
8.750
8.640
8.750
325,404
-0.09(-1.02%)
Nov 12, 2013
8.890
8.900
8.795
8.840
419,636
+0.02(+0.23%)
Nov 11, 2013
8.840
8.840
8.800
8.820
437,814
-0.22(-2.43%)
Nov 08, 2013
9.000
9.040
8.970
9.040
803,117
-0.04(-0.44%)
Nov 07, 2013
9.000
9.280
9.000
9.080
567,601
-0.04(-0.44%)
Nov 06, 2013
9.100
9.120
9.050
9.120
431,199
+0.03(+0.32%)
Nov 05, 2013
9.120
9.230
9.070
9.091
577,212
-0.16(-1.72%)
Nov 04, 2013
9.250
9.270
9.220
9.250
276,043
+0.02(+0.22%)
Nov 01, 2013
9.330
9.330
9.180
9.230
388,712
-0.10(-1.07%)
Oct 31, 2013
9.312
9.380
9.250
9.330
630,368
-0.05(-0.53%)
Oct 30, 2013
9.420
9.420
9.320
9.380
1,189,275
-0.03(-0.32%)
Oct 29, 2013
9.396
9.460
9.380
9.410
907,258
+0.02(+0.21%)
Oct 28, 2013
9.430
9.430
9.360
9.390
481,373
-0.08(-0.84%)
Oct 25, 2013
9.420
9.470
9.340
9.470
430,570
+0.01(+0.11%)
Oct 24, 2013
9.480
9.510
9.450
9.460
269,340
+0.06(+0.63%)
Oct 23, 2013
9.520
9.520
9.400
9.401
292,665
-0.26(-2.68%)
Oct 22, 2013
9.660
9.700
9.630
9.660
352,247
-0.08(-0.82%)
Oct 21, 2013
9.780
9.780
9.700
9.740
245,616
-0.07(-0.71%)
Oct 18, 2013
9.850
9.905
9.800
9.810
476,164
+0.05(+0.51%)
Oct 17, 2013
9.650
9.760
9.620
9.760
309,114
-0.06(-0.61%)
Oct 16, 2013
9.770
9.847
9.770
9.820
823,818
+0.21(+2.23%)
Oct 15, 2013
9.582
9.670
9.580
9.606
1,495,641
+0.10(+1.01%)
Oct 14, 2013
9.451
9.522
9.410
9.510
293,885
+0.00(+0.00%)
Oct 11, 2013
9.480
9.520
9.450
9.510
950,649
-0.04(-0.42%)
Oct 10, 2013
9.500
9.550
9.460
9.550
719,201
+0.20(+2.14%)
Oct 09, 2013
9.280
9.370
9.250
9.350
1,001,530
+0.02(+0.21%)
Oct 08, 2013
9.300
9.410
9.290
9.330
1,022,299
+0.23(+2.53%)
Oct 07, 2013
9.000
9.120
8.990
9.100
337,346
+0.07(+0.78%)
Oct 04, 2013
8.920
9.030
8.900
9.030
1,105,347
+0.19(+2.15%)
Oct 03, 2013
8.890
8.890
8.770
8.840
653,057
-0.08(-0.90%)
Oct 02, 2013
8.858
8.920
8.780
8.920
537,330
-0.14(-1.55%)
Oct 01, 2013
8.940
9.060
8.930
9.060
438,614
+0.24(+2.72%)
Sep 30, 2013
8.790
8.850
8.760
8.820
376,564
-0.14(-1.56%)
Sep 27, 2013
8.926
8.970
8.910
8.960
311,534
-0.05(-0.55%)
Sep 26, 2013
8.990
9.090
8.950
9.010
214,115
-0.04(-0.44%)
Sep 25, 2013
9.084
9.100
8.990
9.050
2,273,181
+0.05(+0.56%)
Sep 24, 2013
9.000
9.060
8.970
9.000
573,860
-0.16(-1.70%)
Sep 23, 2013
9.118
9.170
9.070
9.156
539,958
-0.05(-0.59%)
Sep 20, 2013
9.300
9.306
9.190
9.210
436,344
-0.07(-0.75%)
Sep 19, 2013
9.366
9.381
9.261
9.280
616,903
-0.02(-0.22%)
Sep 18, 2013
9.060
9.330
8.890
9.300
1,398,159
+0.32(+3.56%)
Sep 17, 2013
8.976
9.020
8.970
8.980
414,368
+0.02(+0.17%)
Sep 16, 2013
9.000
9.040
8.940
8.965
743,047
+0.21(+2.46%)
Sep 13, 2013
8.690
8.790
8.690
8.750
430,252
-0.09(-1.02%)
Sep 12, 2013
8.820
8.860
8.780
8.840
293,029
-0.12(-1.34%)
Sep 11, 2013
8.900
8.970
8.880
8.960
656,719
+0.10(+1.13%)
Sep 10, 2013
8.830
8.880
8.780
8.860
1,857,266
-0.09(-1.01%)
Sep 09, 2013
8.810
8.950
8.810
8.950
2,742,269
+0.43(+5.05%)
Sep 06, 2013
8.540
8.610
8.410
8.520
3,105,585
+0.16(+1.91%)
Sep 05, 2013
8.160
8.360
8.160
8.360
2,144,422
+0.46(+5.82%)
Sep 04, 2013
7.820
7.940
7.820
7.900
607,859
+0.13(+1.67%)
Sep 03, 2013
7.804
7.840
7.760
7.770
334,778
-0.04(-0.45%)
Aug 30, 2013
7.820
7.850
7.790
7.805
276,900
-0.02(-0.19%)
Aug 29, 2013
7.833
7.880
7.814
7.820
215,951
-0.09(-1.14%)
Aug 28, 2013
7.880
7.960
7.868
7.910
217,152
+0.02(+0.25%)
Aug 27, 2013
7.850
7.930
7.850
7.890
418,957
-0.05(-0.64%)
Aug 26, 2013
8.020
8.050
7.900
7.941
425,083
-0.09(-1.11%)
Aug 23, 2013
8.070
8.070
8.000
8.030
325,645
-0.04(-0.51%)
Aug 22, 2013
8.050
8.090
8.050
8.071
351,358
+0.17(+2.16%)
Aug 21, 2013
7.950
8.000
7.900
7.900
476,047
-0.10(-1.25%)
Aug 20, 2013
7.970
8.030
7.930
8.000
4,091,382
+0.07(+0.88%)
Aug 19, 2013
7.960
8.010
7.930
7.930
191,704
+0.04(+0.51%)
Aug 16, 2013
7.840
7.950
7.840
7.890
434,893
-0.05(-0.67%)
Aug 15, 2013
7.990
8.080
7.840
7.943
295,298
-0.16(-1.94%)
Aug 14, 2013
8.070
8.110
8.040
8.100
821,637
+0.14(+1.76%)
Aug 13, 2013
7.944
7.990
7.890
7.960
609,309
+0.14(+1.79%)
Aug 12, 2013
7.770
7.830
7.770
7.820
1,429,007
+0.07(+0.90%)
Aug 09, 2013
7.660
7.810
7.660
7.750
462,364
+0.10(+1.31%)
Aug 08, 2013
7.570
7.650
7.495
7.650
1,381,278
+0.08(+1.06%)
Aug 07, 2013
7.550
7.580
7.500
7.570
212,741
-0.04(-0.53%)
Aug 06, 2013
7.654
7.670
7.580
7.610
1,002,336
-0.18(-2.31%)
Aug 05, 2013
7.760
7.790
7.730
7.790
144,109
-0.04(-0.51%)
Aug 02, 2013
7.810
7.830
7.720
7.830
365,770
-0.06(-0.76%)
Aug 01, 2013
7.850
7.890
7.819
7.890
1,563,563
+0.12(+1.54%)
Jul 31, 2013
7.770
7.900
7.750
7.770
459,558
-0.06(-0.77%)
Jul 30, 2013
7.870
7.900
7.810
7.830
564,257
-0.02(-0.28%)
Jul 29, 2013
7.850
7.940
7.820
7.852
292,216
-0.02(-0.23%)
Jul 26, 2013
7.780
7.910
7.760
7.870
118,980
+0.02(+0.25%)
Jul 25, 2013
7.732
7.880
7.730
7.850
1,117,826
+0.07(+0.90%)
Jul 24, 2013
7.870
7.900
7.770
7.780
284,080
-0.11(-1.39%)
Jul 23, 2013
7.980
8.030
7.880
7.890
570,453
-0.08(-1.00%)
Jul 22, 2013
7.954
8.040
7.940
7.970
1,026,844
-0.02(-0.25%)
Jul 19, 2013
8.100
8.134
7.950
7.990
1,238,735
+0.01(+0.13%)
Jul 18, 2013
7.930
8.060
7.900
7.980
1,677,889
-0.14(-1.72%)
Jul 17, 2013
8.070
8.140
7.900
8.120
3,275,493
+0.41(+5.33%)
Jul 16, 2013
7.660
7.710
7.620
7.709
265,241
+0.18(+2.43%)
Jul 15, 2013
7.490
7.540
7.450
7.526
822,312
+0.08(+1.02%)
Jul 12, 2013
7.320
7.450
7.320
7.450
564,711
+0.22(+3.04%)
Jul 11, 2013
7.180
7.250
7.160
7.230
657,639
+0.37(+5.39%)
Jul 10, 2013
6.900
6.924
6.840
6.860
1,208,770
-0.05(-0.72%)
Jul 09, 2013
6.880
6.920
6.830
6.910
482,784
+0.08(+1.17%)
Jul 08, 2013
6.850
6.860
6.810
6.830
311,894
+0.02(+0.29%)
Jul 05, 2013
6.810
6.830
6.770
6.810
1,285,785
+0.25(+3.81%)
Jul 03, 2013
6.520
6.590
6.440
6.560
1,059,422
+0.08(+1.22%)
Jul 02, 2013
6.600
6.630
6.480
6.481
319,406
-0.07(-1.05%)
Jul 01, 2013
6.590
6.610
6.550
6.550
290,916
-0.02(-0.30%)
Jun 28, 2013
6.530
6.620
6.460
6.570
447,705
-0.01(-0.15%)
Jun 27, 2013
6.510
6.580
6.486
6.580
924,441
-0.04(-0.63%)
Jun 26, 2013
6.660
6.700
6.580
6.622
964,143
-0.04(-0.57%)
Jun 25, 2013
6.650
6.690
6.590
6.660
548,912
+0.10(+1.52%)
Jun 24, 2013
6.570
6.604
6.460
6.560
968,028
-0.08(-1.20%)
Jun 21, 2013
6.640
6.670
6.510
6.640
782,872
+0.16(+2.47%)
Jun 20, 2013
6.620
6.630
6.470
6.480
988,439
-0.24(-3.57%)
Jun 19, 2013
6.920
6.920
6.720
6.720
629,050
-0.33(-4.68%)
Jun 18, 2013
7.060
7.060
7.000
7.050
1,022,771
+0.13(+1.88%)
Jun 17, 2013
6.980
7.040
6.920
6.920
356,288
+0.05(+0.73%)
Jun 14, 2013
6.981
7.020
6.860
6.870
888,764
-0.08(-1.15%)
Jun 13, 2013
6.770
6.950
6.740
6.950
322,088
+0.06(+0.87%)
Jun 12, 2013
6.960
6.980
6.860
6.890
929,167
-0.04(-0.58%)
Jun 11, 2013
6.850
6.930
6.839
6.930
1,206,731
-0.23(-3.21%)
Jun 10, 2013
7.200
7.250
7.140
7.160
418,283
-0.10(-1.38%)
Jun 07, 2013
7.260
7.280
7.210
7.260
293,887
-0.02(-0.27%)
Jun 06, 2013
7.270
7.350
7.190
7.280
1,275,189
+0.00(+0.00%)
Jun 05, 2013
7.380
7.395
7.270
7.280
880,260
-0.19(-2.54%)
Jun 04, 2013
7.470
7.482
7.400
7.470
1,132,325
-0.15(-1.97%)
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.