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
Aveo Pharmaceuticals
(NQ:
AVEO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 19, 2023
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
2.620
2.660
2.505
2.560
1,595,263
-0.08(-3.03%)
May 30, 2013
2.580
2.680
2.550
2.640
889,280
+0.05(+1.93%)
May 29, 2013
2.710
2.750
2.580
2.590
1,220,839
-0.09(-3.36%)
May 28, 2013
2.700
2.720
2.630
2.680
902,811
-0.03(-1.11%)
May 24, 2013
2.350
2.710
2.290
2.710
0
+0.01(+0.37%)
May 23, 2013
2.680
2.740
2.550
2.700
2,352,504
+0.04(+1.50%)
May 22, 2013
2.950
2.960
2.650
2.660
0
-0.24(-8.28%)
May 21, 2013
2.940
3.010
2.880
2.900
0
+0.01(+0.35%)
May 20, 2013
3.020
3.080
2.820
2.890
0
-0.12(-3.99%)
May 17, 2013
2.870
3.050
2.820
3.010
0
+0.20(+7.12%)
May 16, 2013
2.730
2.850
2.700
2.810
1,874,269
+0.09(+3.31%)
May 15, 2013
2.810
2.820
2.710
2.720
1,425,557
+0.08(+3.03%)
May 13, 2013
2.740
2.740
2.600
2.640
0
-0.10(-3.65%)
May 10, 2013
2.550
2.790
2.550
2.740
0
+0.15(+5.79%)
May 09, 2013
2.500
2.620
2.460
2.590
2,498,106
+0.09(+3.60%)
May 08, 2013
2.450
2.550
2.390
2.500
3,551,739
+0.04(+1.63%)
May 07, 2013
2.330
2.530
2.310
2.460
4,468,133
+0.12(+5.13%)
May 06, 2013
2.540
2.580
2.310
2.340
5,736,234
-0.18(-7.14%)
May 03, 2013
2.680
2.650
2.490
2.520
0
-0.13(-4.91%)
May 02, 2013
2.250
3.010
2.250
2.650
15,234,749
-2.61(-49.62%)
May 01, 2013
5.210
5.600
5.190
5.260
8,579,200
+0.15(+2.94%)
Apr 30, 2013
6.010
6.350
5.070
5.110
15,460,625
-2.33(-31.32%)
Apr 29, 2013
7.500
7.540
7.120
7.440
1,825,900
-0.09(-1.20%)
Apr 26, 2013
7.750
7.870
7.470
7.530
1,134,205
-0.22(-2.84%)
Apr 25, 2013
7.950
8.000
7.400
7.750
2,934,579
-0.52(-6.29%)
Apr 24, 2013
8.200
8.400
8.000
8.270
2,513,337
+0.10(+1.22%)
Apr 23, 2013
7.640
8.200
7.560
8.170
3,077,810
+0.64(+8.50%)
Apr 22, 2013
7.490
7.580
7.350
7.530
1,724,099
+0.14(+1.89%)
Apr 19, 2013
7.360
7.550
7.310
7.390
1,346,802
+0.04(+0.54%)
Apr 18, 2013
7.330
7.450
7.200
7.350
1,091,193
+0.07(+0.95%)
Apr 17, 2013
7.400
7.430
7.180
7.281
1,343,329
-0.08(-1.07%)
Apr 16, 2013
7.610
7.700
7.310
7.360
2,659,872
+0.04(+0.55%)
Apr 15, 2013
7.250
7.470
7.220
7.320
1,165,534
+0.01(+0.14%)
Apr 12, 2013
7.410
7.480
7.230
7.310
741,030
-0.09(-1.22%)
Apr 11, 2013
7.350
7.520
7.330
7.400
998,283
+0.06(+0.82%)
Apr 10, 2013
7.290
7.490
7.250
7.340
688,610
+0.08(+1.10%)
Apr 09, 2013
7.200
7.470
7.110
7.260
642,851
+0.06(+0.83%)
Apr 08, 2013
7.370
7.460
7.140
7.200
566,845
-0.13(-1.77%)
Apr 05, 2013
7.210
7.375
7.159
7.330
437,069
-0.02(-0.27%)
Apr 04, 2013
7.270
7.450
7.120
7.350
622,990
+0.15(+2.08%)
Apr 03, 2013
7.500
7.570
7.160
7.200
597,601
-0.30(-4.00%)
Apr 02, 2013
7.300
7.670
7.200
7.500
715,960
+0.25(+3.45%)
Apr 01, 2013
7.440
7.440
7.110
7.250
739,484
-0.10(-1.36%)
Mar 28, 2013
7.730
7.800
7.330
7.350
1,283,231
-0.36(-4.67%)
Mar 27, 2013
7.560
7.740
7.450
7.710
382,944
+0.16(+2.12%)
Mar 26, 2013
7.610
7.670
7.440
7.550
572,855
-0.02(-0.26%)
Mar 25, 2013
7.560
7.620
7.370
7.570
398,312
+0.07(+0.93%)
Mar 22, 2013
7.800
7.800
7.430
7.500
646,625
-0.24(-3.10%)
Mar 21, 2013
7.380
7.800
7.350
7.740
588,453
+0.34(+4.59%)
Mar 20, 2013
7.540
7.570
7.360
7.400
391,276
-0.06(-0.80%)
Mar 19, 2013
7.460
7.520
7.360
7.460
469,382
+0.01(+0.13%)
Mar 18, 2013
7.350
7.460
7.295
7.450
821,902
-0.01(-0.13%)
Mar 15, 2013
7.500
7.530
7.240
7.460
795,823
+0.02(+0.27%)
Mar 14, 2013
7.340
7.480
7.240
7.440
384,145
+0.09(+1.22%)
Mar 13, 2013
7.600
7.600
7.290
7.350
487,475
-0.23(-3.03%)
Mar 12, 2013
7.510
7.730
7.255
7.580
1,066,283
+0.19(+2.57%)
Mar 11, 2013
6.910
7.410
6.910
7.390
566,241
+0.47(+6.79%)
Mar 08, 2013
6.820
7.030
6.750
6.920
476,527
+0.17(+2.52%)
Mar 07, 2013
6.600
6.790
6.530
6.750
432,884
+0.13(+1.96%)
Mar 06, 2013
6.710
6.710
6.510
6.620
363,018
-0.05(-0.75%)
Mar 05, 2013
6.540
6.770
6.500
6.670
495,604
+0.21(+3.25%)
Mar 04, 2013
6.370
6.510
6.350
6.460
423,170
+0.05(+0.78%)
Mar 01, 2013
6.580
6.740
6.370
6.410
648,686
-0.26(-3.90%)
Feb 28, 2013
6.730
6.730
6.566
6.670
435,708
+0.04(+0.60%)
Feb 27, 2013
6.560
6.810
6.550
6.630
493,487
+0.08(+1.22%)
Feb 26, 2013
6.540
6.650
6.410
6.550
530,883
-0.07(-1.06%)
Feb 22, 2013
6.760
6.800
6.600
6.620
473,422
-0.11(-1.63%)
Feb 21, 2013
6.790
6.890
6.670
6.730
863,422
+0.02(+0.30%)
Feb 20, 2013
6.660
6.840
6.600
6.710
2,545,040
+0.09(+1.36%)
Feb 19, 2013
6.880
6.940
6.540
6.620
1,020,760
-0.26(-3.78%)
Feb 15, 2013
7.360
7.470
6.780
6.880
740,798
-0.43(-5.88%)
Feb 14, 2013
7.340
7.550
7.210
7.310
773,454
-0.04(-0.54%)
Feb 13, 2013
6.950
7.520
6.500
7.350
4,193,908
-0.54(-6.84%)
Feb 12, 2013
7.600
7.910
7.520
7.890
508,446
+0.33(+4.37%)
Feb 11, 2013
7.480
7.620
7.460
7.560
341,170
+0.06(+0.80%)
Feb 08, 2013
7.600
7.640
7.400
7.500
359,573
-0.04(-0.53%)
Feb 07, 2013
7.650
7.670
7.510
7.540
446,445
-0.13(-1.69%)
Feb 06, 2013
7.740
7.780
7.500
7.670
488,484
-0.07(-0.90%)
Feb 04, 2013
7.890
7.950
7.680
7.740
452,969
-0.24(-3.01%)
Feb 01, 2013
7.980
7.990
7.760
7.980
701,156
+0.10(+1.27%)
Jan 31, 2013
7.680
8.240
7.680
7.880
1,304,385
+0.23(+3.01%)
Jan 30, 2013
8.060
8.100
7.650
7.650
595,144
-0.45(-5.56%)
Jan 29, 2013
8.070
8.170
7.880
8.100
655,417
+0.11(+1.38%)
Jan 28, 2013
7.860
7.990
7.670
7.990
587,180
+0.19(+2.44%)
Jan 25, 2013
7.750
7.900
7.720
7.800
594,889
+0.08(+1.04%)
Jan 24, 2013
7.840
8.000
7.650
7.720
628,233
-0.11(-1.40%)
Jan 23, 2013
8.000
8.030
7.710
7.830
595,987
-0.16(-2.01%)
Jan 22, 2013
7.900
8.050
7.690
7.991
786,923
+0.18(+2.32%)
Jan 18, 2013
7.650
7.910
7.570
7.810
804,924
+0.20(+2.63%)
Jan 17, 2013
7.650
7.830
7.490
7.610
5,562,458
-0.51(-6.28%)
Jan 16, 2013
8.400
8.530
8.070
8.120
307,059
-0.34(-4.02%)
Jan 15, 2013
8.250
8.530
8.140
8.460
205,561
+0.14(+1.68%)
Jan 14, 2013
8.570
8.770
8.250
8.320
346,583
-0.28(-3.26%)
Jan 11, 2013
8.690
8.780
8.500
8.600
256,445
-0.09(-1.04%)
Jan 10, 2013
8.810
8.940
8.470
8.690
215,391
-0.05(-0.57%)
Jan 09, 2013
8.550
8.940
8.480
8.740
338,915
+0.17(+1.98%)
Jan 08, 2013
8.730
8.750
8.280
8.570
472,575
-0.12(-1.38%)
Jan 07, 2013
8.520
8.730
8.490
8.690
392,630
+0.09(+1.04%)
Jan 04, 2013
8.320
8.650
8.260
8.601
463,336
+0.30(+3.62%)
Jan 03, 2013
8.050
8.380
7.960
8.300
616,971
+0.22(+2.75%)
Jan 02, 2013
7.990
8.120
7.950
8.078
542,101
+0.05(+0.59%)
Dec 31, 2012
7.720
8.080
7.710
8.030
439,011
+0.29(+3.75%)
Dec 28, 2012
7.670
7.850
7.650
7.740
301,804
+0.02(+0.26%)
Dec 27, 2012
8.000
8.500
7.510
7.720
695,068
-0.27(-3.40%)
Dec 26, 2012
7.330
8.420
7.200
7.992
1,219,778
+0.67(+9.18%)
Dec 24, 2012
6.520
7.320
6.520
7.320
563,968
+0.83(+12.79%)
Dec 21, 2012
6.540
6.650
6.410
6.490
2,350,494
-0.20(-2.99%)
Dec 20, 2012
6.690
6.970
6.650
6.690
739,479
+0.00(+0.00%)
Dec 19, 2012
7.060
7.130
6.690
6.690
488,339
-0.36(-5.11%)
Dec 18, 2012
7.300
7.359
7.025
7.050
294,419
-0.16(-2.22%)
Dec 17, 2012
7.120
7.270
6.900
7.210
787,287
+0.12(+1.69%)
Dec 14, 2012
7.080
7.320
6.880
7.090
956,736
+0.41(+6.14%)
Dec 13, 2012
6.610
6.920
6.610
6.680
321,028
+0.03(+0.45%)
Dec 12, 2012
6.650
6.690
6.520
6.650
452,708
+0.03(+0.45%)
Dec 11, 2012
6.190
6.640
6.170
6.620
348,605
+0.50(+8.17%)
Dec 10, 2012
5.970
6.170
5.950
6.120
200,120
+0.15(+2.51%)
Dec 07, 2012
6.170
6.170
5.970
5.970
220,971
-0.18(-2.93%)
Dec 06, 2012
6.280
6.280
6.090
6.150
127,826
-0.05(-0.81%)
Dec 05, 2012
6.310
6.410
6.160
6.200
178,321
-0.06(-0.96%)
Dec 04, 2012
6.450
6.589
6.100
6.260
350,801
-0.24(-3.69%)
Nov 30, 2012
6.600
6.700
6.497
6.500
266,699
-0.11(-1.66%)
Nov 29, 2012
6.580
6.680
6.480
6.610
270,798
+0.13(+2.01%)
Nov 28, 2012
7.720
7.820
6.130
6.480
1,272,635
-0.63(-8.86%)
Nov 27, 2012
7.110
7.300
7.070
7.110
256,555
+0.01(+0.14%)
Nov 26, 2012
7.200
7.400
6.910
7.100
553,868
-0.10(-1.39%)
Nov 23, 2012
6.850
7.200
6.660
7.200
486,506
+0.49(+7.30%)
Nov 21, 2012
6.540
6.750
6.540
6.710
738,905
+0.23(+3.55%)
Nov 20, 2012
6.500
6.829
6.460
6.480
695,300
-0.02(-0.31%)
Nov 19, 2012
6.180
6.510
6.150
6.500
517,462
+0.52(+8.70%)
Nov 16, 2012
5.960
6.110
5.800
5.979
310,051
-0.01(-0.18%)
Nov 15, 2012
6.180
6.300
5.920
5.990
269,582
-0.21(-3.39%)
Nov 14, 2012
6.750
6.940
6.190
6.200
612,119
-1.02(-14.13%)
Nov 13, 2012
6.790
7.320
6.720
7.220
273,345
+0.39(+5.71%)
Nov 12, 2012
6.850
6.990
6.750
6.830
83,511
+0.02(+0.29%)
Nov 09, 2012
6.620
7.000
6.620
6.810
208,443
+0.01(+0.15%)
Nov 08, 2012
7.030
7.030
6.755
6.800
219,374
-0.29(-4.09%)
Nov 07, 2012
7.210
7.230
7.000
7.090
213,783
-0.25(-3.41%)
Nov 06, 2012
7.410
7.410
7.230
7.340
135,310
+0.08(+1.10%)
Nov 05, 2012
7.040
7.550
7.020
7.260
264,582
+0.18(+2.54%)
Nov 02, 2012
7.540
7.690
7.040
7.080
189,673
-0.41(-5.47%)
Nov 01, 2012
7.650
7.830
7.415
7.490
294,539
-0.14(-1.83%)
Oct 31, 2012
7.870
8.050
7.580
7.630
234,977
-0.24(-3.05%)
Oct 26, 2012
7.990
7.870
7.870
7.870
75,300
-0.14(-1.75%)
Oct 25, 2012
8.120
8.200
7.950
8.010
116,318
-0.07(-0.87%)
Oct 24, 2012
8.140
8.230
7.910
8.080
153,911
-0.05(-0.62%)
Oct 23, 2012
7.910
8.250
7.605
8.130
367,185
+0.39(+5.04%)
Oct 19, 2012
8.240
8.300
7.590
7.740
355,017
-0.54(-6.52%)
Oct 18, 2012
8.250
8.350
8.170
8.280
176,221
-0.03(-0.36%)
Oct 17, 2012
8.440
8.520
8.240
8.310
352,828
+0.02(+0.24%)
Oct 16, 2012
8.300
8.390
8.090
8.290
196,398
+0.06(+0.73%)
Oct 15, 2012
8.000
8.230
7.950
8.230
166,021
+0.25(+3.13%)
Oct 12, 2012
8.560
8.685
7.950
7.980
441,080
-0.58(-6.78%)
Oct 11, 2012
8.690
8.790
8.500
8.560
210,190
-0.09(-1.04%)
Oct 10, 2012
8.800
8.980
8.570
8.650
328,992
-0.17(-1.93%)
Oct 09, 2012
9.290
9.340
8.720
8.820
351,885
-0.48(-5.16%)
Oct 08, 2012
9.700
9.730
9.140
9.300
405,778
-0.69(-6.91%)
Oct 05, 2012
9.930
10.27
9.750
9.990
203,449
+0.05(+0.50%)
Oct 04, 2012
10.40
10.40
9.860
9.940
198,828
-0.39(-3.78%)
Oct 03, 2012
10.51
10.63
10.26
10.33
195,692
-0.14(-1.34%)
Oct 02, 2012
10.23
10.47
10.23
10.47
180,164
+0.25(+2.45%)
Oct 01, 2012
11.00
11.00
10.18
10.22
250,830
-0.19(-1.83%)
Sep 28, 2012
10.48
10.52
10.24
10.41
230,164
-0.11(-1.05%)
Sep 27, 2012
10.10
10.54
10.01
10.52
164,836
+0.49(+4.89%)
Sep 26, 2012
9.960
10.12
9.820
10.03
274,884
+0.02(+0.20%)
Sep 25, 2012
10.73
10.75
9.975
10.01
270,708
-0.68(-6.36%)
Sep 24, 2012
10.80
10.94
10.59
10.69
233,587
-0.12(-1.11%)
Sep 21, 2012
10.77
10.85
10.61
10.81
656,827
+0.10(+0.93%)
Sep 20, 2012
10.50
10.98
10.41
10.71
169,704
+0.18(+1.71%)
Sep 19, 2012
10.75
10.84
10.42
10.53
130,801
-0.23(-2.14%)
Sep 18, 2012
10.40
10.88
10.40
10.76
209,449
+0.23(+2.18%)
Sep 17, 2012
11.13
11.45
10.45
10.53
323,591
-0.62(-5.56%)
Sep 14, 2012
10.66
11.28
10.66
11.15
228,547
+0.54(+5.09%)
Sep 13, 2012
10.19
10.78
10.14
10.61
235,255
+0.39(+3.82%)
Sep 12, 2012
10.04
10.22
9.870
10.22
252,895
+0.23(+2.30%)
Sep 11, 2012
9.890
10.14
9.845
9.990
384,410
+0.13(+1.32%)
Sep 10, 2012
10.22
10.25
9.810
9.860
265,448
-0.35(-3.43%)
Sep 07, 2012
10.13
10.25
10.00
10.21
216,474
+0.17(+1.69%)
Sep 06, 2012
9.840
10.17
9.840
10.04
288,077
+0.25(+2.55%)
Sep 05, 2012
9.860
10.02
9.650
9.790
141,248
-0.12(-1.21%)
Sep 04, 2012
9.620
10.00
9.500
9.910
267,747
+0.32(+3.34%)
Aug 31, 2012
9.600
9.630
9.440
9.590
156,852
+0.06(+0.63%)
Aug 30, 2012
9.490
9.560
9.390
9.530
244,380
+0.02(+0.21%)
Aug 29, 2012
9.500
9.590
9.440
9.510
195,779
-0.02(-0.21%)
Aug 27, 2012
9.510
9.630
9.350
9.530
207,226
+0.03(+0.32%)
Aug 24, 2012
9.390
9.530
9.380
9.500
132,348
+0.07(+0.74%)
Aug 23, 2012
9.410
9.480
9.210
9.430
313,185
-0.01(-0.11%)
Aug 22, 2012
9.650
9.700
9.400
9.440
241,795
-0.25(-2.58%)
Aug 21, 2012
9.460
9.800
9.361
9.690
219,156
+0.28(+2.98%)
Aug 20, 2012
9.480
9.570
9.340
9.410
208,925
-0.07(-0.74%)
Aug 17, 2012
9.100
9.540
9.100
9.480
283,422
+0.38(+4.18%)
Aug 16, 2012
9.060
9.110
8.900
9.100
280,991
+0.04(+0.44%)
Aug 15, 2012
8.670
9.060
8.630
9.060
302,379
+0.33(+3.78%)
Aug 14, 2012
8.700
8.880
8.600
8.730
604,230
+0.03(+0.34%)
Aug 13, 2012
8.670
8.850
8.560
8.700
345,308
+0.04(+0.46%)
Aug 10, 2012
8.310
8.810
8.060
8.660
685,904
+0.58(+7.18%)
Aug 09, 2012
7.970
8.240
7.860
8.080
571,707
+0.11(+1.38%)
Aug 08, 2012
8.630
8.690
7.890
7.970
595,352
-0.73(-8.39%)
Aug 07, 2012
8.850
8.930
8.630
8.700
399,279
-0.13(-1.47%)
Aug 06, 2012
9.850
9.860
8.620
8.830
688,212
-1.02(-10.31%)
Aug 03, 2012
9.450
9.925
9.310
9.845
906,964
+0.10(+0.97%)
Aug 02, 2012
11.00
11.00
9.260
9.750
1,598,483
-3.55(-26.69%)
Aug 01, 2012
13.23
13.62
13.16
13.30
242,800
+0.20(+1.53%)
Jul 31, 2012
13.35
13.54
13.07
13.10
174,599
-0.23(-1.73%)
Jul 30, 2012
13.96
13.96
13.25
13.33
197,424
-0.56(-4.03%)
Jul 27, 2012
13.66
14.08
13.32
13.89
257,027
+0.36(+2.66%)
Jul 26, 2012
13.24
13.61
13.05
13.53
193,168
+0.45(+3.44%)
Jul 25, 2012
12.75
13.13
12.62
13.08
223,865
+0.46(+3.65%)
Jul 24, 2012
12.77
12.83
12.52
12.62
197,832
-0.15(-1.17%)
Jul 23, 2012
12.98
12.98
12.45
12.77
231,373
-0.44(-3.33%)
Jul 20, 2012
13.15
13.35
12.93
13.21
213,717
-0.05(-0.38%)
Jul 19, 2012
13.19
13.29
12.88
13.26
168,138
+0.10(+0.76%)
Jul 18, 2012
13.41
13.68
13.12
13.16
139,508
-0.29(-2.16%)
Jul 17, 2012
13.18
13.71
13.02
13.45
309,943
+0.42(+3.22%)
Jul 16, 2012
12.97
13.15
12.81
13.03
194,313
+0.01(+0.08%)
Jul 13, 2012
12.86
13.20
12.85
13.02
130,840
+0.17(+1.32%)
Jul 12, 2012
12.70
13.01
12.44
12.85
190,011
+0.01(+0.08%)
Jul 11, 2012
13.15
13.15
12.51
12.84
466,181
-0.33(-2.51%)
Jul 10, 2012
13.05
13.24
12.98
13.17
249,182
+0.16(+1.23%)
Jul 09, 2012
12.74
13.08
12.61
13.01
76,444
+0.21(+1.64%)
Jul 06, 2012
13.07
13.16
12.65
12.80
104,524
-0.36(-2.74%)
Jul 05, 2012
13.04
13.24
12.82
13.16
164,248
+0.12(+0.92%)
Jul 03, 2012
12.81
13.17
12.63
13.04
176,287
+0.24(+1.87%)
Jul 02, 2012
12.23
12.80
12.05
12.80
208,084
+0.64(+5.26%)
Jun 29, 2012
11.91
12.27
11.87
12.16
179,187
+0.44(+3.75%)
Jun 28, 2012
12.21
12.47
11.55
11.72
219,415
-0.55(-4.48%)
Jun 27, 2012
12.08
12.48
12.04
12.27
177,778
+0.22(+1.83%)
Jun 26, 2012
12.42
12.63
12.01
12.05
246,503
-0.40(-3.21%)
Jun 25, 2012
12.55
12.80
12.35
12.45
247,338
-0.28(-2.20%)
Jun 22, 2012
12.10
12.88
11.94
12.73
1,385,766
+0.71(+5.91%)
Jun 21, 2012
12.25
12.41
11.79
12.02
297,560
-0.22(-1.80%)
Jun 20, 2012
12.08
12.40
11.99
12.24
218,878
+0.17(+1.41%)
Jun 19, 2012
11.67
12.12
11.66
12.07
673,449
+0.42(+3.61%)
Jun 18, 2012
11.66
11.88
11.61
11.65
408,727
-0.04(-0.34%)
Jun 15, 2012
11.14
11.84
11.14
11.69
773,171
+0.51(+4.56%)
Jun 14, 2012
11.24
11.43
11.07
11.18
366,514
-0.07(-0.62%)
Jun 13, 2012
11.13
11.64
11.07
11.25
411,470
+0.08(+0.72%)
Jun 12, 2012
11.48
11.60
10.99
11.17
365,273
-0.29(-2.53%)
Jun 11, 2012
11.83
11.89
11.46
11.46
426,177
-0.20(-1.72%)
Jun 08, 2012
11.76
12.07
11.58
11.66
597,877
-0.17(-1.44%)
Jun 07, 2012
12.02
12.06
11.76
11.83
234,721
-0.11(-0.92%)
Jun 06, 2012
12.27
12.37
11.92
11.94
443,687
-0.31(-2.53%)
Jun 05, 2012
12.87
13.01
12.02
12.25
929,350
-0.63(-4.89%)
Jun 04, 2012
12.57
13.08
12.12
12.88
2,426,124
+0.42(+3.37%)
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.