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
Bombardier
(OP:
BDRBF
)
67.30
+1.39 (+2.11%)
Streaming Delayed Price
Updated: 3:58 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 31, 2013
4.625
4.633
4.550
4.560
307,822
-0.11(-2.36%)
May 30, 2013
4.690
4.720
4.630
4.670
48,634
-0.04(-0.74%)
May 29, 2013
4.560
4.705
4.540
4.705
46,118
+0.15(+3.32%)
May 28, 2013
4.520
4.580
4.520
4.554
58,663
+0.03(+0.68%)
May 24, 2013
4.490
4.530
4.470
4.523
47,813
-0.02(-0.37%)
May 23, 2013
4.400
4.540
4.360
4.540
116,382
+0.08(+1.79%)
May 22, 2013
4.430
4.480
4.430
4.460
69,107
+0.02(+0.51%)
May 21, 2013
4.550
4.618
4.438
4.438
281,708
-0.20(-4.36%)
May 20, 2013
4.580
4.650
4.580
4.640
16,696
+0.07(+1.53%)
May 17, 2013
4.550
4.610
4.533
4.570
41,089
+0.00(+0.00%)
May 16, 2013
4.450
4.580
4.420
4.570
106,950
+0.11(+2.37%)
May 15, 2013
4.430
4.530
4.400
4.464
54,360
-0.10(-2.20%)
May 13, 2013
4.640
4.737
4.564
4.564
78,304
-0.08(-1.78%)
May 10, 2013
4.420
4.690
4.420
4.647
115,266
+0.17(+3.87%)
May 09, 2013
4.280
4.528
4.259
4.474
227,425
+0.26(+6.26%)
May 08, 2013
4.210
4.250
4.191
4.210
84,058
+0.01(+0.20%)
May 07, 2013
4.145
4.250
4.145
4.202
96,675
+0.05(+1.24%)
May 06, 2013
4.070
4.152
4.060
4.150
79,962
+0.11(+2.72%)
May 03, 2013
4.019
4.066
3.990
4.040
320,128
+0.05(+1.25%)
May 02, 2013
3.970
4.050
3.960
3.990
64,301
+0.02(+0.61%)
May 01, 2013
3.958
3.970
3.930
3.966
11,428
+0.03(+0.65%)
Apr 30, 2013
3.940
3.980
3.900
3.940
352,934
+0.00(+0.00%)
Apr 29, 2013
3.910
3.940
3.889
3.940
54,081
+0.04(+1.03%)
Apr 26, 2013
3.880
3.900
3.890
3.900
63,327
+0.00(+0.07%)
Apr 25, 2013
3.870
3.920
3.870
3.897
112,519
+0.07(+1.73%)
Apr 24, 2013
3.820
3.840
3.810
3.831
14,239
+0.04(+1.08%)
Apr 23, 2013
3.784
3.800
3.774
3.790
39,411
+0.01(+0.26%)
Apr 22, 2013
3.795
3.795
3.735
3.780
19,894
-0.02(-0.53%)
Apr 19, 2013
3.820
3.820
3.776
3.800
26,084
-0.03(-0.78%)
Apr 18, 2013
3.830
3.844
3.770
3.830
73,300
+0.05(+1.37%)
Apr 17, 2013
3.840
3.840
3.690
3.778
75,628
-0.10(-2.63%)
Apr 16, 2013
3.830
3.880
3.830
3.880
22,655
+0.04(+0.97%)
Apr 15, 2013
3.910
3.910
3.840
3.843
42,019
-0.12(-3.08%)
Apr 12, 2013
3.977
3.977
3.910
3.965
45,154
-0.03(-0.63%)
Apr 11, 2013
4.043
4.043
3.964
3.990
78,749
-0.05(-1.29%)
Apr 10, 2013
4.050
4.070
4.010
4.042
113,581
+0.01(+0.37%)
Apr 09, 2013
3.985
4.046
3.977
4.027
97,382
+0.07(+1.70%)
Apr 08, 2013
3.886
3.970
3.886
3.960
38,173
+0.07(+1.79%)
Apr 05, 2013
3.839
3.890
3.778
3.890
45,622
-0.02(-0.63%)
Apr 04, 2013
3.885
3.920
3.850
3.914
43,348
+0.02(+0.64%)
Apr 03, 2013
3.950
3.950
3.870
3.889
48,585
-0.03(-0.85%)
Apr 02, 2013
3.971
3.972
3.923
3.923
34,416
-0.00(-0.05%)
Apr 01, 2013
3.951
3.990
3.915
3.925
21,808
-0.03(-0.63%)
Mar 28, 2013
3.958
3.990
3.940
3.950
53,492
-0.03(-0.85%)
Mar 27, 2013
3.899
3.985
3.860
3.984
66,294
+0.09(+2.41%)
Mar 26, 2013
3.888
3.892
3.830
3.890
67,119
+0.01(+0.13%)
Mar 25, 2013
4.040
4.040
3.829
3.885
77,177
-0.11(-2.63%)
Mar 22, 2013
4.124
4.130
3.971
3.990
72,756
-0.10(-2.44%)
Mar 21, 2013
4.101
4.150
4.090
4.090
19,235
-0.06(-1.35%)
Mar 20, 2013
4.130
4.150
4.108
4.146
82,187
+0.05(+1.12%)
Mar 19, 2013
4.050
4.127
4.050
4.100
31,971
+0.00(+0.00%)
Mar 18, 2013
4.130
4.170
4.100
4.100
37,392
-0.12(-2.84%)
Mar 15, 2013
4.215
4.250
4.184
4.220
219,985
+0.06(+1.44%)
Mar 14, 2013
4.140
4.250
4.140
4.160
49,470
+0.01(+0.24%)
Mar 13, 2013
4.080
4.150
4.060
4.150
41,707
+0.05(+1.22%)
Mar 12, 2013
4.000
4.100
3.990
4.100
106,642
+0.12(+3.02%)
Mar 11, 2013
4.010
4.040
3.970
3.980
66,266
-0.06(-1.49%)
Mar 08, 2013
3.992
4.040
3.950
4.040
102,169
+0.10(+2.59%)
Mar 07, 2013
3.950
3.973
3.910
3.938
24,225
+0.02(+0.50%)
Mar 06, 2013
3.880
3.940
3.820
3.918
53,399
+0.02(+0.47%)
Mar 05, 2013
3.960
3.990
3.893
3.900
22,233
-0.02(-0.51%)
Mar 04, 2013
3.990
4.010
3.920
3.920
77,252
-0.09(-2.17%)
Mar 01, 2013
4.020
4.020
3.960
4.007
69,454
-0.01(-0.32%)
Feb 28, 2013
3.997
4.030
3.980
4.020
116,392
+0.03(+0.75%)
Feb 27, 2013
3.870
4.027
3.860
3.990
80,496
+0.07(+1.89%)
Feb 26, 2013
3.870
3.920
3.864
3.916
17,394
+0.04(+0.93%)
Feb 25, 2013
3.960
3.963
3.880
3.880
39,520
-0.05(-1.32%)
Feb 22, 2013
3.830
3.960
3.825
3.932
66,368
+0.09(+2.40%)
Feb 21, 2013
3.946
4.040
3.760
3.840
133,698
-0.36(-8.57%)
Feb 20, 2013
4.050
4.200
4.040
4.200
109,545
+0.12(+2.94%)
Feb 19, 2013
4.055
4.084
4.040
4.080
65,681
+0.01(+0.25%)
Feb 15, 2013
4.012
4.080
4.012
4.070
117,222
+0.01(+0.35%)
Feb 14, 2013
4.030
4.060
4.020
4.056
33,995
+0.01(+0.15%)
Feb 13, 2013
4.080
4.110
4.050
4.050
31,824
-0.05(-1.17%)
Feb 12, 2013
4.114
4.130
4.072
4.098
54,714
-0.00(-0.09%)
Feb 11, 2013
4.053
4.120
4.050
4.101
31,923
+0.01(+0.33%)
Feb 08, 2013
4.098
4.140
4.085
4.088
91,549
-0.05(-1.26%)
Feb 07, 2013
4.110
4.140
4.060
4.140
20,893
+0.03(+0.73%)
Feb 06, 2013
4.030
4.125
4.030
4.110
86,466
+0.17(+4.18%)
Feb 04, 2013
3.980
4.010
3.940
3.945
20,909
-0.05(-1.33%)
Feb 01, 2013
3.960
4.040
3.960
3.998
20,416
+0.05(+1.18%)
Jan 31, 2013
4.020
4.020
3.930
3.951
36,596
-0.03(-0.87%)
Jan 30, 2013
4.053
4.065
3.980
3.986
114,162
-0.09(-2.30%)
Jan 29, 2013
4.071
4.080
4.030
4.080
98,275
+0.04(+0.93%)
Jan 28, 2013
3.950
4.080
3.948
4.043
98,271
+0.07(+1.83%)
Jan 25, 2013
4.042
4.042
3.945
3.970
128,993
-0.11(-2.70%)
Jan 24, 2013
4.114
4.114
4.040
4.080
25,923
-0.07(-1.68%)
Jan 23, 2013
4.194
4.210
4.150
4.150
34,384
-0.08(-1.90%)
Jan 22, 2013
4.195
4.240
4.190
4.230
207,126
+0.06(+1.49%)
Jan 18, 2013
4.139
4.200
4.110
4.168
97,176
+0.04(+0.85%)
Jan 17, 2013
4.120
4.190
4.087
4.133
128,349
+0.01(+0.32%)
Jan 16, 2013
4.060
4.120
4.030
4.120
126,675
+0.02(+0.49%)
Jan 15, 2013
4.170
4.180
4.100
4.100
95,316
-0.07(-1.63%)
Jan 14, 2013
4.077
4.200
4.056
4.168
241,273
+0.10(+2.41%)
Jan 12, 2013
4.090
4.090
4.044
4.070
121,492
+0.00(+0.00%)
Jan 11, 2013
4.090
4.090
4.044
4.070
121,492
-0.00(-0.12%)
Jan 10, 2013
4.000
4.090
3.940
4.075
124,173
+0.16(+3.95%)
Jan 09, 2013
3.968
4.008
3.920
3.920
97,677
+0.01(+0.26%)
Jan 08, 2013
3.934
3.960
3.900
3.910
47,322
-0.02(-0.41%)
Jan 07, 2013
3.934
3.960
3.858
3.926
163,061
-0.01(-0.36%)
Jan 04, 2013
3.870
3.940
3.870
3.940
177,264
+0.05(+1.29%)
Jan 03, 2013
3.940
3.970
3.870
3.890
110,281
-0.04(-1.02%)
Jan 02, 2013
3.912
3.940
3.810
3.930
66,019
+0.12(+3.15%)
Dec 31, 2012
3.730
3.810
3.710
3.810
114,939
+0.09(+2.31%)
Dec 28, 2012
3.760
3.770
3.700
3.724
51,960
-0.04(-1.14%)
Dec 27, 2012
3.796
3.850
3.730
3.767
405,187
-0.07(-1.90%)
Dec 26, 2012
3.785
3.840
3.750
3.840
56,362
+0.06(+1.59%)
Dec 24, 2012
3.710
3.802
3.710
3.780
69,276
+0.02(+0.53%)
Dec 21, 2012
3.706
3.780
3.700
3.760
264,770
+0.05(+1.43%)
Dec 20, 2012
3.647
3.750
3.627
3.707
290,555
+0.11(+3.12%)
Dec 19, 2012
3.610
3.630
3.540
3.595
133,820
+0.01(+0.22%)
Dec 18, 2012
3.540
3.601
3.510
3.587
119,693
+0.05(+1.38%)
Dec 17, 2012
3.493
3.542
3.460
3.538
74,270
+0.05(+1.38%)
Dec 14, 2012
3.475
3.500
3.450
3.490
206,759
+0.03(+0.77%)
Dec 13, 2012
3.410
3.490
3.410
3.463
63,358
+0.05(+1.56%)
Dec 12, 2012
3.482
3.522
3.410
3.410
100,178
-0.08(-2.38%)
Dec 11, 2012
3.400
3.493
3.380
3.493
191,377
+0.09(+2.74%)
Dec 10, 2012
3.397
3.425
3.360
3.400
117,717
+0.01(+0.27%)
Dec 07, 2012
3.420
3.430
3.360
3.391
109,195
-0.01(-0.26%)
Dec 06, 2012
3.446
3.460
3.360
3.400
208,264
+0.10(+3.03%)
Dec 05, 2012
3.320
3.340
3.264
3.300
113,216
-0.04(-1.20%)
Dec 04, 2012
3.370
3.387
3.333
3.340
83,667
-0.17(-4.84%)
Nov 30, 2012
3.470
3.530
3.443
3.510
448,039
+0.08(+2.43%)
Nov 29, 2012
3.420
3.450
3.370
3.427
476,930
+0.04(+1.23%)
Nov 28, 2012
3.430
3.430
3.340
3.385
177,637
+0.02(+0.74%)
Nov 27, 2012
3.370
3.440
3.358
3.360
57,547
+0.23(+7.35%)
Nov 26, 2012
3.112
3.140
3.080
3.130
54,820
-0.01(-0.32%)
Nov 24, 2012
3.080
3.140
3.080
3.140
30,564
+0.00(+0.00%)
Nov 23, 2012
3.080
3.140
3.080
3.140
30,564
+0.07(+2.28%)
Nov 21, 2012
3.100
3.100
3.046
3.070
55,990
-0.01(-0.21%)
Nov 20, 2012
3.150
3.150
3.060
3.076
57,833
-0.07(-2.33%)
Nov 19, 2012
3.280
3.280
3.150
3.150
55,037
+0.05(+1.61%)
Nov 16, 2012
2.989
3.100
2.970
3.100
113,384
+0.10(+3.33%)
Nov 15, 2012
3.159
3.159
2.970
3.000
296,914
-0.20(-6.16%)
Nov 14, 2012
3.308
3.320
3.197
3.197
53,339
-0.14(-4.28%)
Nov 13, 2012
3.344
3.380
3.309
3.340
84,858
-0.03(-0.89%)
Nov 12, 2012
3.420
3.454
3.350
3.370
60,441
-0.03(-0.88%)
Nov 09, 2012
3.380
3.426
3.360
3.400
83,733
+0.02(+0.59%)
Nov 08, 2012
3.490
3.490
3.380
3.380
100,673
-0.11(-3.15%)
Nov 07, 2012
3.527
3.590
3.461
3.490
164,149
-0.17(-4.64%)
Nov 06, 2012
3.590
3.667
3.590
3.660
46,178
+0.09(+2.61%)
Nov 05, 2012
3.686
3.692
3.550
3.567
115,335
-0.10(-2.81%)
Nov 02, 2012
3.757
3.773
3.660
3.670
112,125
-0.10(-2.65%)
Nov 01, 2012
3.760
3.800
3.740
3.770
68,867
-0.06(-1.57%)
Oct 31, 2012
3.789
3.830
3.760
3.830
145,766
+0.08(+2.04%)
Oct 26, 2012
3.753
3.753
3.753
0
+0.02(+0.50%)
Oct 25, 2012
3.780
3.800
3.720
3.735
81,869
-0.03(-0.88%)
Oct 24, 2012
3.763
3.800
3.744
3.768
95,528
+0.05(+1.24%)
Oct 23, 2012
3.770
3.770
3.698
3.722
94,513
-0.05(-1.27%)
Oct 19, 2012
3.860
3.860
3.770
3.770
18,201
-0.04(-1.01%)
Oct 18, 2012
3.870
3.872
3.808
3.808
30,566
-0.04(-1.08%)
Oct 17, 2012
3.800
3.850
3.780
3.850
94,884
+0.05(+1.32%)
Oct 16, 2012
3.757
3.830
3.752
3.800
52,876
+0.02(+0.58%)
Oct 15, 2012
3.788
3.790
3.733
3.778
65,069
-0.01(-0.32%)
Oct 12, 2012
3.760
3.790
3.746
3.790
23,559
+0.04(+0.97%)
Oct 11, 2012
3.810
3.810
3.753
3.753
64,774
-0.02(-0.44%)
Oct 10, 2012
3.800
3.820
3.770
3.770
19,638
-0.03(-0.79%)
Oct 09, 2012
3.866
3.880
3.780
3.800
110,074
-0.13(-3.31%)
Oct 08, 2012
3.895
3.930
3.870
3.930
7,649
+0.02(+0.63%)
Oct 06, 2012
3.890
3.931
3.877
3.905
114,739
+0.00(+0.00%)
Oct 05, 2012
3.890
3.931
3.877
3.905
114,739
+0.04(+0.93%)
Oct 04, 2012
3.838
3.900
3.810
3.869
39,771
+0.05(+1.26%)
Oct 03, 2012
3.840
3.840
3.794
3.821
39,503
-0.02(-0.40%)
Oct 02, 2012
3.820
3.850
3.809
3.837
92,635
+0.03(+0.70%)
Oct 01, 2012
3.781
3.864
3.760
3.810
41,474
+0.05(+1.33%)
Sep 28, 2012
3.762
3.762
3.690
3.760
128,368
-0.06(-1.57%)
Sep 27, 2012
3.740
3.820
3.720
3.820
41,195
+0.11(+2.85%)
Sep 26, 2012
3.687
3.714
3.647
3.714
53,947
-0.01(-0.16%)
Sep 25, 2012
3.782
3.840
3.720
3.720
39,997
-0.08(-2.11%)
Sep 24, 2012
3.790
3.860
3.740
3.800
80,982
-0.04(-1.04%)
Sep 21, 2012
3.770
3.840
3.770
3.840
90,362
+0.04(+1.05%)
Sep 20, 2012
3.700
3.800
3.700
3.800
40,029
+0.08(+2.12%)
Sep 19, 2012
3.799
3.799
3.700
3.721
45,755
-0.04(-1.04%)
Sep 18, 2012
3.820
3.850
3.760
3.760
62,528
-0.06(-1.57%)
Sep 17, 2012
3.890
3.890
3.780
3.820
23,287
-0.08(-2.05%)
Sep 14, 2012
3.951
3.951
3.877
3.900
30,102
-0.03(-0.76%)
Sep 13, 2012
3.773
3.940
3.773
3.930
61,692
+0.15(+4.02%)
Sep 12, 2012
3.700
3.786
3.700
3.778
63,843
+0.12(+3.22%)
Sep 11, 2012
3.620
3.720
3.620
3.660
98,179
+0.03(+0.83%)
Sep 10, 2012
3.658
3.670
3.579
3.630
65,297
-0.03(-0.82%)
Sep 07, 2012
3.590
3.660
3.590
3.660
346,618
+0.13(+3.68%)
Sep 06, 2012
3.470
3.580
3.470
3.530
40,960
+0.10(+2.92%)
Sep 05, 2012
3.458
3.460
3.334
3.430
61,832
-0.07(-2.00%)
Sep 04, 2012
3.514
3.520
3.470
3.500
24,857
-0.03(-0.85%)
Aug 31, 2012
3.560
3.580
3.530
3.530
207,930
+0.00(+0.00%)
Aug 30, 2012
3.550
3.575
3.529
3.530
67,584
-0.04(-1.12%)
Aug 29, 2012
3.600
3.604
3.566
3.570
34,484
+0.01(+0.34%)
Aug 27, 2012
3.559
3.590
3.530
3.558
31,316
-0.02(-0.61%)
Aug 24, 2012
3.580
3.620
3.560
3.580
27,341
-0.03(-0.89%)
Aug 23, 2012
3.620
3.660
3.580
3.612
33,638
-0.01(-0.33%)
Aug 22, 2012
3.664
3.680
3.624
3.624
17,731
-0.04(-1.08%)
Aug 21, 2012
3.707
3.710
3.663
3.663
25,327
-0.01(-0.18%)
Aug 20, 2012
3.693
3.710
3.640
3.670
39,397
-0.03(-0.81%)
Aug 17, 2012
3.690
3.710
3.660
3.700
15,472
+0.01(+0.27%)
Aug 16, 2012
3.704
3.730
3.660
3.690
23,881
-0.02(-0.54%)
Aug 15, 2012
3.647
3.710
3.640
3.710
22,010
+0.07(+1.92%)
Aug 14, 2012
3.637
3.652
3.610
3.640
29,232
+0.05(+1.40%)
Aug 13, 2012
3.620
3.640
3.570
3.590
63,889
-0.05(-1.37%)
Aug 11, 2012
3.650
3.675
3.600
3.640
129,660
+0.00(+0.00%)
Aug 10, 2012
3.650
3.675
3.600
3.640
129,660
-0.07(-1.89%)
Aug 09, 2012
3.790
3.790
3.628
3.710
107,765
-0.11(-2.88%)
Aug 08, 2012
3.700
3.820
3.700
3.820
31,061
+0.07(+1.87%)
Aug 07, 2012
3.675
3.750
3.640
3.750
44,360
+0.25(+7.14%)
Aug 06, 2012
3.580
3.650
3.500
3.500
122,633
-0.08(-2.17%)
Aug 03, 2012
3.550
3.620
3.510
3.578
28,017
+0.08(+2.21%)
Aug 02, 2012
3.600
3.600
3.480
3.500
38,439
-0.12(-3.34%)
Aug 01, 2012
3.660
3.660
3.590
3.621
3,725
+0.04(+1.15%)
Jul 31, 2012
3.617
3.620
3.580
3.580
81,526
-0.04(-1.10%)
Jul 30, 2012
3.619
3.620
3.570
3.620
162,784
+0.01(+0.29%)
Jul 27, 2012
3.627
3.670
3.590
3.610
46,650
-0.06(-1.65%)
Jul 26, 2012
3.692
3.692
3.620
3.670
4,472
+0.04(+1.10%)
Jul 25, 2012
3.710
3.710
3.630
3.630
23,247
-0.10(-2.73%)
Jul 24, 2012
3.780
3.800
3.700
3.732
34,584
-0.03(-0.88%)
Jul 23, 2012
3.772
3.820
3.720
3.765
41,053
-0.05(-1.44%)
Jul 20, 2012
3.860
3.860
3.808
3.820
36,542
-0.06(-1.55%)
Jul 19, 2012
3.844
3.880
3.820
3.880
30,468
+0.05(+1.36%)
Jul 18, 2012
3.880
3.910
3.800
3.828
39,863
-0.06(-1.59%)
Jul 17, 2012
3.840
3.890
3.830
3.890
103,937
+0.05(+1.33%)
Jul 16, 2012
3.857
3.880
3.818
3.839
140,257
-0.05(-1.23%)
Jul 14, 2012
3.810
3.920
3.802
3.887
44,136
+0.00(+0.00%)
Jul 13, 2012
3.810
3.920
3.802
3.887
44,136
+0.09(+2.45%)
Jul 12, 2012
3.880
3.910
3.760
3.794
14,288
-0.14(-3.46%)
Jul 11, 2012
3.990
3.990
3.840
3.930
43,069
-0.05(-1.26%)
Jul 10, 2012
4.024
4.024
3.940
3.980
57,632
+0.00(+0.10%)
Jul 09, 2012
4.051
4.080
3.930
3.976
38,556
-0.00(-0.10%)
Jul 06, 2012
4.104
4.104
3.900
3.980
9,771
-0.19(-4.56%)
Jul 05, 2012
4.100
4.200
4.100
4.170
163,381
+0.10(+2.46%)
Jul 03, 2012
3.999
4.102
3.950
4.070
54,585
+0.16(+4.09%)
Jul 02, 2012
3.940
4.000
3.910
3.910
41,870
-0.05(-1.39%)
Jun 29, 2012
3.987
4.010
3.920
3.965
37,776
+0.10(+2.69%)
Jun 28, 2012
3.832
3.870
3.780
3.861
40,987
-0.06(-1.46%)
Jun 27, 2012
3.760
3.930
3.728
3.918
55,941
+0.18(+4.94%)
Jun 26, 2012
3.730
3.769
3.700
3.734
35,753
+0.02(+0.43%)
Jun 25, 2012
3.700
3.740
3.680
3.718
88,106
-0.07(-1.90%)
Jun 22, 2012
3.780
3.790
3.734
3.790
32,885
+0.02(+0.53%)
Jun 21, 2012
3.940
3.940
3.760
3.770
34,081
-0.17(-4.31%)
Jun 20, 2012
3.970
3.974
3.860
3.940
12,072
-0.01(-0.25%)
Jun 19, 2012
3.930
4.010
3.930
3.950
61,473
+0.00(+0.10%)
Jun 18, 2012
3.840
3.960
3.820
3.946
54,855
+0.10(+2.60%)
Jun 15, 2012
3.720
3.865
3.720
3.846
684,890
+0.15(+3.95%)
Jun 14, 2012
3.750
3.769
3.680
3.700
42,515
-0.03(-0.80%)
Jun 13, 2012
3.760
3.830
3.720
3.730
112,029
-0.06(-1.58%)
Jun 12, 2012
3.880
3.897
3.690
3.790
122,783
+0.24(+6.76%)
Jun 11, 2012
3.690
3.700
3.550
3.550
68,931
-0.12(-3.27%)
Jun 08, 2012
3.680
3.703
3.620
3.670
36,725
-0.05(-1.42%)
Jun 07, 2012
3.780
3.780
3.710
3.723
132,075
+0.00(+0.08%)
Jun 06, 2012
3.630
3.730
3.630
3.720
30,765
+0.11(+3.02%)
Jun 05, 2012
3.583
3.640
3.530
3.611
31,173
+0.06(+1.75%)
Jun 04, 2012
3.520
3.610
3.472
3.549
50,288
+0.01(+0.23%)
Jun 02, 2012
3.610
3.690
3.510
3.541
42,328
+0.00(+0.00%)
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.