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
Exelixis Inc
(NQ:
EXEL
)
21.69
+0.91 (+4.38%)
Official Closing Price
Updated: 4:15 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
5.170
5.300
5.050
5.180
836,621
+0.01(+0.19%)
May 27, 2010
5.070
5.170
4.980
5.170
1,015,670
+0.26(+5.30%)
May 26, 2010
5.090
5.230
4.890
4.910
1,248,214
-0.14(-2.77%)
May 25, 2010
4.870
5.090
4.770
5.050
1,374,319
+0.00(+0.00%)
May 24, 2010
5.080
5.200
4.990
5.050
700,445
-0.02(-0.39%)
May 21, 2010
5.110
5.270
5.030
5.070
1,881,341
-0.15(-2.87%)
May 20, 2010
5.280
5.470
5.190
5.220
1,660,432
-0.42(-7.45%)
May 19, 2010
5.840
5.970
5.400
5.640
2,264,274
-0.28(-4.73%)
May 18, 2010
6.060
6.060
5.860
5.920
1,154,569
-0.04(-0.67%)
May 17, 2010
5.920
6.070
5.800
5.960
1,330,155
+0.03(+0.51%)
May 14, 2010
6.110
6.200
5.860
5.930
1,619,703
-0.21(-3.42%)
May 13, 2010
6.270
6.350
6.070
6.140
1,603,589
-0.13(-2.07%)
May 12, 2010
5.740
6.280
5.570
6.270
4,097,174
+0.94(+17.64%)
May 11, 2010
5.325
5.460
5.140
5.330
1,045,030
+0.01(+0.19%)
May 10, 2010
5.210
5.475
5.125
5.320
1,509,852
+0.43(+8.79%)
May 07, 2010
5.170
5.240
4.800
4.890
1,708,497
-0.28(-5.42%)
May 06, 2010
5.640
5.670
4.510
5.170
2,267,735
-0.49(-8.66%)
May 05, 2010
5.710
5.795
5.520
5.660
1,034,655
-0.16(-2.75%)
May 04, 2010
5.810
5.900
5.670
5.820
1,737,830
-0.09(-1.52%)
May 03, 2010
5.790
5.950
5.740
5.910
1,042,299
+0.11(+1.90%)
Apr 30, 2010
5.870
5.900
5.710
5.800
1,052,692
-0.10(-1.69%)
Apr 29, 2010
5.880
5.900
5.760
5.900
1,065,369
+0.04(+0.68%)
Apr 28, 2010
5.700
5.880
5.650
5.860
1,206,049
+0.18(+3.17%)
Apr 27, 2010
5.770
5.861
5.620
5.680
1,136,456
-0.13(-2.24%)
Apr 26, 2010
5.900
5.980
5.810
5.810
610,118
-0.08(-1.36%)
Apr 23, 2010
5.930
6.020
5.840
5.890
936,978
-0.01(-0.17%)
Apr 22, 2010
6.060
6.210
5.867
5.900
2,234,209
-0.13(-2.16%)
Apr 21, 2010
6.160
6.200
5.970
6.030
1,136,801
-0.11(-1.79%)
Apr 20, 2010
5.910
6.150
5.850
6.140
1,739,126
+0.25(+4.24%)
Apr 19, 2010
6.000
6.060
5.860
5.890
1,369,589
-0.14(-2.32%)
Apr 16, 2010
6.280
6.280
5.960
6.030
1,690,821
-0.25(-3.98%)
Apr 15, 2010
6.340
6.400
6.200
6.280
1,027,809
-0.06(-0.95%)
Apr 14, 2010
6.320
6.371
6.210
6.340
691,357
+0.08(+1.28%)
Apr 13, 2010
6.320
6.330
6.250
6.260
807,407
-0.05(-0.79%)
Apr 12, 2010
6.350
6.400
6.280
6.310
823,782
-0.01(-0.16%)
Apr 09, 2010
6.480
6.500
6.270
6.320
675,432
-0.16(-2.47%)
Apr 08, 2010
6.540
6.550
6.270
6.480
1,040,923
-0.07(-1.07%)
Apr 07, 2010
6.670
6.680
6.500
6.550
775,717
-0.11(-1.65%)
Apr 06, 2010
6.710
6.710
6.540
6.660
1,168,464
+0.11(+1.68%)
Apr 05, 2010
6.990
7.000
6.500
6.550
1,729,185
-0.11(-1.65%)
Apr 01, 2010
6.100
6.660
6.660
6.660
3,862,100
+0.59(+9.72%)
Mar 31, 2010
5.980
6.210
5.950
6.070
1,144,537
+0.06(+1.00%)
Mar 30, 2010
6.020
6.190
6.000
6.010
808,563
-0.01(-0.17%)
Mar 29, 2010
6.010
6.100
5.960
6.020
620,422
+0.01(+0.17%)
Mar 26, 2010
6.050
6.200
5.960
6.010
670,869
-0.03(-0.50%)
Mar 25, 2010
6.110
6.260
6.040
6.040
626,955
-0.04(-0.66%)
Mar 24, 2010
6.150
6.230
6.010
6.080
795,525
-0.09(-1.46%)
Mar 23, 2010
5.840
6.180
5.820
6.170
1,029,142
+0.35(+6.01%)
Mar 22, 2010
5.810
6.070
5.769
5.820
1,538,537
-0.02(-0.34%)
Mar 19, 2010
6.250
6.300
5.820
5.840
6,994,046
-0.36(-5.81%)
Mar 18, 2010
6.290
6.340
6.170
6.200
839,444
-0.09(-1.43%)
Mar 17, 2010
6.300
6.350
6.260
6.290
601,353
-0.02(-0.32%)
Mar 16, 2010
6.340
6.540
6.270
6.310
859,223
+0.04(+0.64%)
Mar 15, 2010
6.250
6.510
6.220
6.270
786,774
-0.19(-2.94%)
Mar 12, 2010
6.150
6.620
6.150
6.460
1,886,116
+0.34(+5.56%)
Mar 11, 2010
6.190
6.385
6.120
6.120
2,426,593
-0.06(-0.97%)
Mar 10, 2010
6.290
6.410
6.130
6.180
1,965,033
-0.13(-2.06%)
Mar 09, 2010
6.820
6.860
6.220
6.310
2,059,094
-0.50(-7.34%)
Mar 08, 2010
6.960
6.980
6.710
6.810
1,110,220
-0.15(-2.16%)
Mar 05, 2010
6.850
6.980
6.800
6.960
584,077
+0.14(+2.05%)
Mar 04, 2010
6.790
6.880
6.750
6.820
264,953
+0.03(+0.44%)
Mar 03, 2010
6.800
6.900
6.725
6.790
444,263
+0.03(+0.44%)
Mar 02, 2010
6.830
6.895
6.710
6.760
1,169,929
-0.09(-1.31%)
Mar 01, 2010
6.520
6.860
6.520
6.850
780,971
+0.38(+5.87%)
Feb 26, 2010
6.380
6.500
6.320
6.470
519,963
+0.11(+1.73%)
Feb 25, 2010
6.420
6.450
6.280
6.360
650,049
-0.17(-2.60%)
Feb 24, 2010
6.530
6.660
6.480
6.530
417,244
+0.00(+0.00%)
Feb 23, 2010
6.660
6.660
6.440
6.530
478,752
-0.14(-2.10%)
Feb 22, 2010
6.750
6.770
6.520
6.670
342,648
-0.08(-1.19%)
Feb 19, 2010
6.710
6.810
6.570
6.750
459,372
+0.04(+0.60%)
Feb 18, 2010
6.700
6.740
6.610
6.710
412,563
+0.01(+0.15%)
Feb 17, 2010
6.660
6.815
6.570
6.700
549,262
+0.08(+1.21%)
Feb 16, 2010
6.580
6.630
6.350
6.620
591,336
+0.07(+1.07%)
Feb 12, 2010
6.490
6.550
6.550
6.550
530,800
-0.02(-0.30%)
Feb 11, 2010
6.260
6.580
6.150
6.570
643,780
+0.27(+4.29%)
Feb 10, 2010
6.380
6.430
6.280
6.300
338,165
-0.12(-1.87%)
Feb 09, 2010
6.190
6.430
6.120
6.420
743,335
+0.32(+5.25%)
Feb 08, 2010
6.200
6.231
6.090
6.100
383,264
-0.12(-1.93%)
Feb 05, 2010
6.150
6.260
6.010
6.220
648,874
+0.03(+0.48%)
Feb 04, 2010
6.650
6.660
6.160
6.190
811,156
-0.49(-7.34%)
Feb 03, 2010
6.620
6.760
6.510
6.680
545,275
+0.01(+0.15%)
Feb 02, 2010
6.570
6.710
6.450
6.670
556,397
+0.09(+1.37%)
Feb 01, 2010
6.650
6.680
6.440
6.580
540,881
-0.05(-0.75%)
Jan 29, 2010
6.600
6.800
6.500
6.630
1,033,457
+0.07(+1.07%)
Jan 28, 2010
7.000
7.090
6.520
6.560
745,017
-0.41(-5.88%)
Jan 27, 2010
6.660
6.970
6.640
6.970
873,977
+0.28(+4.19%)
Jan 26, 2010
6.370
6.850
6.370
6.690
985,740
+0.33(+5.19%)
Jan 25, 2010
6.440
6.500
6.340
6.360
840,223
-0.02(-0.31%)
Jan 22, 2010
6.510
6.620
6.350
6.380
550,009
-0.13(-2.00%)
Jan 21, 2010
6.830
6.880
6.510
6.510
622,510
-0.29(-4.26%)
Jan 20, 2010
7.020
7.048
6.750
6.800
774,175
-0.30(-4.23%)
Jan 19, 2010
6.780
7.115
6.780
7.100
808,826
+0.32(+4.72%)
Jan 15, 2010
7.180
6.780
6.780
6.780
1,050,300
-0.36(-5.04%)
Jan 14, 2010
7.140
7.210
7.100
7.140
361,577
-0.02(-0.28%)
Jan 13, 2010
7.120
7.230
7.050
7.160
466,489
+0.09(+1.27%)
Jan 12, 2010
7.120
7.280
7.010
7.070
797,073
-0.09(-1.26%)
Jan 11, 2010
7.350
7.400
7.130
7.160
474,053
-0.15(-2.05%)
Jan 08, 2010
7.220
7.320
7.000
7.310
1,619,759
-0.02(-0.27%)
Jan 07, 2010
7.380
7.440
7.320
7.330
663,037
-0.03(-0.41%)
Jan 06, 2010
7.390
7.460
7.350
7.360
628,814
-0.02(-0.27%)
Jan 05, 2010
7.470
7.530
7.370
7.380
711,737
-0.12(-1.60%)
Jan 04, 2010
7.480
7.532
7.410
7.500
568,862
+0.13(+1.76%)
Dec 31, 2009
7.540
7.370
7.370
7.370
880,300
-0.20(-2.64%)
Dec 30, 2009
7.760
7.760
7.530
7.570
893,706
-0.20(-2.57%)
Dec 29, 2009
7.300
7.880
7.300
7.770
553,781
-0.11(-1.40%)
Dec 28, 2009
8.000
8.000
7.820
7.880
536,314
-0.12(-1.50%)
Dec 24, 2009
7.900
8.000
7.810
8.000
281,945
+0.13(+1.65%)
Dec 23, 2009
7.860
7.890
7.720
7.870
810,424
+0.03(+0.38%)
Dec 22, 2009
7.590
7.860
7.520
7.840
1,114,289
+0.30(+3.98%)
Dec 21, 2009
7.190
7.600
7.150
7.540
1,164,201
+0.37(+5.16%)
Dec 18, 2009
7.430
7.440
7.090
7.170
6,112,959
-0.17(-2.32%)
Dec 17, 2009
7.580
7.580
7.250
7.340
1,891,771
-0.26(-3.42%)
Dec 16, 2009
7.560
7.860
7.500
7.600
1,263,412
+0.09(+1.20%)
Dec 15, 2009
7.400
7.770
7.400
7.510
801,605
-0.22(-2.85%)
Dec 14, 2009
7.570
7.760
7.510
7.730
710,682
+0.08(+1.05%)
Dec 11, 2009
7.270
7.870
7.200
7.650
1,856,255
+0.44(+6.10%)
Dec 10, 2009
7.190
7.292
7.100
7.210
591,905
+0.03(+0.42%)
Dec 09, 2009
7.150
7.270
7.030
7.180
680,425
+0.06(+0.84%)
Dec 08, 2009
6.820
7.160
6.730
7.120
1,126,872
+0.23(+3.34%)
Dec 07, 2009
6.890
7.000
6.800
6.890
465,784
-0.02(-0.29%)
Dec 04, 2009
7.000
7.090
6.830
6.910
890,886
+0.02(+0.29%)
Dec 03, 2009
7.000
7.120
6.880
6.890
645,623
-0.11(-1.57%)
Dec 02, 2009
6.960
7.010
6.900
7.000
594,724
+0.06(+0.86%)
Dec 01, 2009
6.910
6.960
6.820
6.940
992,019
+0.10(+1.46%)
Nov 30, 2009
6.630
6.850
6.540
6.840
884,321
+0.20(+3.01%)
Nov 27, 2009
6.610
6.860
6.610
6.640
331,818
-0.20(-2.92%)
Nov 25, 2009
6.860
6.910
6.820
6.840
358,009
-0.01(-0.15%)
Nov 24, 2009
6.840
6.855
6.600
6.850
467,333
+0.04(+0.59%)
Nov 23, 2009
6.780
6.920
6.700
6.810
737,827
+0.10(+1.49%)
Nov 20, 2009
6.560
6.720
6.450
6.710
1,137,820
+0.08(+1.21%)
Nov 19, 2009
6.870
6.870
6.500
6.630
1,467,553
-0.27(-3.91%)
Nov 18, 2009
7.100
7.220
6.730
6.900
2,351,468
-0.79(-10.27%)
Nov 17, 2009
7.490
7.780
7.400
7.690
993,388
+0.20(+2.67%)
Nov 16, 2009
7.290
8.000
7.160
7.490
1,630,484
+0.28(+3.88%)
Nov 13, 2009
7.190
7.210
7.120
7.210
670,355
+0.01(+0.14%)
Nov 12, 2009
7.200
7.230
7.150
7.200
1,098,785
+0.01(+0.14%)
Nov 11, 2009
7.250
7.250
7.140
7.190
1,026,690
+0.03(+0.42%)
Nov 10, 2009
7.080
7.240
6.960
7.160
1,279,693
+0.11(+1.56%)
Nov 09, 2009
7.030
7.250
7.010
7.050
1,681,730
+0.25(+3.68%)
Nov 06, 2009
6.610
6.810
6.550
6.800
815,866
+0.09(+1.34%)
Nov 05, 2009
6.590
6.738
6.460
6.710
1,739,934
+0.22(+3.39%)
Nov 04, 2009
6.850
6.900
6.470
6.490
2,357,019
-0.30(-4.42%)
Nov 03, 2009
6.290
6.790
6.280
6.790
1,648,524
+0.44(+6.93%)
Nov 02, 2009
6.090
6.440
5.990
6.350
1,499,854
+0.27(+4.44%)
Oct 30, 2009
5.710
6.350
5.650
6.080
2,247,781
+0.37(+6.48%)
Oct 29, 2009
5.300
5.710
5.300
5.710
1,272,655
+0.38(+7.13%)
Oct 28, 2009
5.740
5.740
5.310
5.330
797,322
-0.44(-7.63%)
Oct 27, 2009
5.830
5.890
5.690
5.770
580,572
-0.02(-0.35%)
Oct 26, 2009
5.860
6.050
5.680
5.790
596,581
-0.05(-0.86%)
Oct 23, 2009
5.870
6.090
5.810
5.840
374,051
-0.16(-2.67%)
Oct 22, 2009
5.940
6.090
5.810
6.000
471,492
+0.04(+0.67%)
Oct 21, 2009
6.050
6.270
5.930
5.960
542,678
-0.13(-2.13%)
Oct 20, 2009
6.140
6.440
6.040
6.090
564,141
-0.34(-5.29%)
Oct 19, 2009
6.280
6.500
6.250
6.430
867,344
+0.18(+2.88%)
Oct 16, 2009
6.260
6.300
6.110
6.250
632,664
-0.05(-0.79%)
Oct 15, 2009
6.240
6.390
6.220
6.300
443,579
-0.01(-0.16%)
Oct 14, 2009
6.310
6.380
6.179
6.310
452,921
+0.09(+1.45%)
Oct 13, 2009
6.330
6.420
6.060
6.220
475,304
-0.14(-2.20%)
Oct 12, 2009
6.441
6.480
6.330
6.360
396,772
-0.14(-2.15%)
Oct 09, 2009
6.430
6.500
6.370
6.500
375,068
+0.09(+1.40%)
Oct 08, 2009
6.480
6.560
6.390
6.410
633,295
-0.05(-0.77%)
Oct 07, 2009
6.350
6.490
6.350
6.460
700,131
+0.09(+1.41%)
Oct 06, 2009
6.210
6.380
6.070
6.370
950,971
+0.24(+3.92%)
Oct 05, 2009
6.010
6.150
5.960
6.130
415,720
+0.14(+2.34%)
Oct 02, 2009
5.920
6.140
5.900
5.990
536,003
+0.02(+0.34%)
Oct 01, 2009
6.330
6.330
5.970
5.970
1,160,834
-0.41(-6.43%)
Sep 30, 2009
6.510
6.540
6.170
6.380
799,965
-0.11(-1.69%)
Sep 29, 2009
6.490
6.650
6.470
6.490
424,899
-0.01(-0.15%)
Sep 28, 2009
6.540
6.670
6.311
6.500
566,224
+0.02(+0.31%)
Sep 25, 2009
6.310
6.850
6.280
6.480
904,915
+0.17(+2.69%)
Sep 24, 2009
6.720
6.720
6.260
6.310
1,210,931
-0.40(-5.96%)
Sep 23, 2009
6.860
6.920
6.670
6.710
695,404
-0.14(-2.04%)
Sep 22, 2009
7.030
7.250
6.820
6.850
697,615
-0.14(-2.00%)
Sep 21, 2009
6.750
7.070
6.700
6.990
915,764
+0.18(+2.64%)
Sep 18, 2009
6.790
6.920
6.600
6.810
1,060,973
+0.05(+0.74%)
Sep 17, 2009
6.700
6.920
6.650
6.760
951,489
+0.07(+1.05%)
Sep 16, 2009
6.270
6.740
6.040
6.690
573,985
+0.08(+1.21%)
Sep 15, 2009
6.530
6.680
6.480
6.610
706,456
+0.08(+1.23%)
Sep 14, 2009
6.320
6.550
6.220
6.530
535,661
+0.15(+2.35%)
Sep 11, 2009
6.440
6.580
6.360
6.380
513,703
-0.06(-0.93%)
Sep 10, 2009
6.350
6.470
6.182
6.440
481,687
+0.06(+0.94%)
Sep 09, 2009
6.240
6.460
6.170
6.380
623,859
+0.11(+1.75%)
Sep 08, 2009
6.260
6.330
6.160
6.270
858,526
+0.02(+0.32%)
Sep 04, 2009
6.090
6.250
5.960
6.250
922,847
+0.14(+2.29%)
Sep 03, 2009
6.120
6.180
5.900
6.110
827,921
+0.00(+0.00%)
Sep 02, 2009
5.920
6.250
5.760
6.110
1,946,081
+0.15(+2.52%)
Sep 01, 2009
5.730
6.190
5.720
5.960
2,125,806
+0.24(+4.20%)
Aug 31, 2009
5.660
5.720
5.560
5.720
670,226
+0.01(+0.18%)
Aug 28, 2009
5.890
5.890
5.620
5.710
438,385
-0.12(-2.06%)
Aug 27, 2009
5.820
5.840
5.600
5.830
367,601
+0.05(+0.87%)
Aug 26, 2009
5.730
5.950
5.730
5.780
570,069
+0.05(+0.87%)
Aug 25, 2009
5.690
5.880
5.620
5.730
661,964
+0.06(+1.06%)
Aug 24, 2009
5.700
5.750
5.620
5.670
410,158
-0.02(-0.35%)
Aug 21, 2009
5.720
5.800
5.640
5.690
646,066
+0.03(+0.53%)
Aug 20, 2009
5.680
5.700
5.480
5.660
374,210
-0.05(-0.88%)
Aug 19, 2009
5.400
5.710
5.360
5.710
605,712
+0.22(+4.01%)
Aug 18, 2009
5.620
5.620
5.440
5.490
429,774
-0.11(-1.96%)
Aug 17, 2009
5.480
5.620
5.360
5.600
719,704
-0.01(-0.18%)
Aug 14, 2009
5.680
5.680
5.500
5.610
555,473
-0.09(-1.58%)
Aug 13, 2009
5.690
5.710
5.470
5.700
681,352
+0.08(+1.42%)
Aug 12, 2009
5.410
5.740
5.410
5.620
764,595
+0.23(+4.27%)
Aug 11, 2009
5.560
5.600
5.350
5.390
544,671
-0.22(-3.92%)
Aug 10, 2009
5.510
5.630
5.460
5.610
537,602
+0.04(+0.72%)
Aug 07, 2009
5.560
5.690
5.450
5.570
674,662
+0.12(+2.20%)
Aug 06, 2009
5.640
5.680
5.450
5.450
665,209
-0.18(-3.20%)
Aug 05, 2009
5.800
5.800
5.600
5.630
641,510
-0.18(-3.10%)
Aug 04, 2009
5.590
5.820
5.500
5.810
719,180
+0.16(+2.83%)
Aug 03, 2009
5.350
5.650
5.330
5.650
1,181,030
+0.30(+5.61%)
Jul 31, 2009
5.840
5.840
5.310
5.350
2,139,823
-0.55(-9.32%)
Jul 30, 2009
5.900
5.970
5.690
5.900
1,735,387
+0.08(+1.37%)
Jul 29, 2009
6.000
6.010
5.700
5.820
1,133,600
-0.05(-0.85%)
Jul 28, 2009
5.680
6.010
5.610
5.870
1,369,713
+0.13(+2.26%)
Jul 27, 2009
5.880
6.050
5.500
5.740
2,711,163
+0.00(+0.00%)
Jul 24, 2009
5.000
5.850
5.000
5.740
3,718,370
+0.70(+13.89%)
Jul 23, 2009
4.820
5.090
4.810
5.040
1,219,813
+0.23(+4.78%)
Jul 22, 2009
4.750
4.920
4.700
4.810
591,556
+0.05(+1.05%)
Jul 21, 2009
4.820
4.820
4.670
4.760
313,418
-0.05(-1.04%)
Jul 20, 2009
4.780
4.890
4.700
4.810
429,827
+0.05(+1.05%)
Jul 17, 2009
4.730
4.820
4.580
4.760
994,124
+0.04(+0.85%)
Jul 16, 2009
4.640
4.730
4.580
4.720
633,246
+0.07(+1.51%)
Jul 15, 2009
4.490
4.650
4.460
4.650
772,177
+0.16(+3.56%)
Jul 14, 2009
4.460
4.500
4.450
4.490
263,351
+0.04(+0.90%)
Jul 13, 2009
4.340
4.450
4.250
4.450
645,200
+0.03(+0.68%)
Jul 10, 2009
4.360
4.445
4.330
4.420
465,045
+0.02(+0.45%)
Jul 09, 2009
4.460
4.500
4.360
4.400
422,601
-0.01(-0.23%)
Jul 08, 2009
4.570
4.630
4.360
4.410
730,372
-0.11(-2.43%)
Jul 07, 2009
4.560
4.620
4.510
4.520
353,915
-0.05(-1.09%)
Jul 06, 2009
4.700
4.790
4.520
4.570
590,365
-0.15(-3.18%)
Jul 02, 2009
4.820
4.900
4.710
4.720
676,210
-0.18(-3.67%)
Jul 01, 2009
4.900
4.950
4.800
4.900
546,991
+0.03(+0.62%)
Jun 30, 2009
4.990
5.030
4.850
4.870
644,913
-0.10(-2.01%)
Jun 29, 2009
5.050
5.070
4.900
4.970
465,004
-0.08(-1.58%)
Jun 26, 2009
4.940
5.080
4.890
5.050
1,293,094
+0.06(+1.20%)
Jun 25, 2009
4.840
4.990
4.800
4.990
901,909
+0.13(+2.67%)
Jun 24, 2009
4.970
4.970
4.840
4.860
797,786
-0.01(-0.21%)
Jun 23, 2009
4.930
5.000
4.820
4.870
593,719
-0.09(-1.81%)
Jun 22, 2009
5.060
5.100
4.940
4.960
1,171,061
-0.13(-2.55%)
Jun 19, 2009
5.000
5.170
4.990
5.090
1,663,228
+0.17(+3.46%)
Jun 18, 2009
4.940
4.990
4.870
4.920
980,075
-0.01(-0.20%)
Jun 17, 2009
4.980
5.010
4.875
4.930
1,090,490
+0.05(+1.02%)
Jun 16, 2009
4.950
4.950
4.820
4.880
1,339,518
+0.02(+0.41%)
Jun 15, 2009
4.970
5.010
4.800
4.860
1,340,996
-0.10(-2.02%)
Jun 12, 2009
4.950
5.030
4.872
4.960
931,850
+0.03(+0.61%)
Jun 11, 2009
4.890
5.070
4.810
4.930
1,901,511
+0.22(+4.67%)
Jun 10, 2009
4.890
4.900
4.570
4.710
1,792,252
-0.15(-3.09%)
Jun 09, 2009
4.920
4.970
4.770
4.860
731,441
-0.04(-0.82%)
Jun 08, 2009
4.860
5.010
4.810
4.900
1,044,249
-0.08(-1.61%)
Jun 05, 2009
5.060
5.120
4.880
4.980
887,635
-0.05(-0.99%)
Jun 04, 2009
5.150
5.170
4.960
5.030
1,240,818
-0.06(-1.18%)
Jun 03, 2009
4.950
5.180
4.850
5.090
2,341,364
+0.09(+1.80%)
Jun 02, 2009
5.130
5.200
4.950
5.000
2,758,232
-0.13(-2.53%)
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.